1598435400000|2020-08-26 09:50:00|22187.9|22183.9|22187.9|22183.9|22191.1|22187.1|22183.3|22179.3|84
1598435700000|2020-08-26 09:55:00|22186.4|22182.4|22195.8|22191.8|22195.8|22191.8|22183.3|22179.3|199
1598436000000|2020-08-26 10:00:00|22197.3|22193.3|22191.1|22187.1|22200.4|22196.4|22184.8|22180.8|311
1598436300000|2020-08-26 10:05:00|22187.9|22183.9|22187.9|22183.9|22191.1|22187.1|22180.1|22176.1|297
1598436600000|2020-08-26 10:10:00|22186.4|22182.4|22198.9|22194.9|22200.4|22196.4|22184.8|22180.8|229
1598436900000|2020-08-26 10:15:00|22197.3|22193.3|22198.9|22194.9|22203.6|22199.6|22197.3|22193.3|912
1598437200000|2020-08-26 10:20:00|22197.3|22193.3|22212.9|22208.9|22217.6|22213.6|22197.3|22193.3|282
1598437500000|2020-08-26 10:25:00|22211.4|22207.4|22205.1|22201.1|22212.9|22208.9|22202|22198|331
1598437800000|2020-08-26 10:30:00|22206.7|22202.7|22212.9|22208.9|22217.6|22213.6|22203.6|22199.6|721
1598438100000|2020-08-26 10:35:00|22211.4|22207.4|22206.7|22202.7|22214.5|22210.5|22203.6|22199.6|245
1598438400000|2020-08-26 10:40:00|22205.1|22201.1|22197.3|22193.3|22206.7|22202.7|22191.1|22187.1|204
1598438700000|2020-08-26 10:45:00|22198.9|22194.9|22198.9|22194.9|22206.7|22202.7|22197.3|22193.3|251
1598439000000|2020-08-26 10:50:00|22197.3|22193.3|22194.2|22190.2|22202|22198|22194.2|22190.2|243
1598439300000|2020-08-26 10:55:00|22197.3|22193.3|22200.4|22196.4|22209.8|22205.8|22197.3|22193.3|358
1598439600000|2020-08-26 11:00:00|22198.9|22194.9|22203.6|22199.6|22216.1|22212.1|22198.9|22194.9|204
1598439900000|2020-08-26 11:05:00|22202|22198|22206.7|22202.7|22209.8|22205.8|22198.9|22194.9|298
1598440200000|2020-08-26 11:10:00|22208.3|22204.3|22203.6|22199.6|22209.8|22205.8|22202|22198|449
1598440500000|2020-08-26 11:15:00|22205.1|22201.1|22219.2|22215.2|22220.8|22216.8|22203.6|22199.6|205
1598440800000|2020-08-26 11:20:00|22217.6|22213.6|22216.1|22212.1|22219.2|22215.2|22212.9|22208.9|282
1598441100000|2020-08-26 11:25:00|22212.9|22208.9|22206.7|22202.7|22216.1|22212.1|22206.7|22202.7|413
1598441400000|2020-08-26 11:30:00|22203.6|22199.6|22202|22198|22206.7|22202.7|22195.8|22191.8|1755
1598441700000|2020-08-26 11:35:00|22203.6|22199.6|22191.1|22187.1|22203.6|22199.6|22183.3|22179.3|483
1598442000000|2020-08-26 11:40:00|22194.2|22190.2|22178.6|22174.6|22203.6|22199.6|22175.4|22171.4|442
1598442300000|2020-08-26 11:45:00|22175.4|22171.4|22162.9|22158.9|22175.4|22171.4|22159.8|22155.8|1410
1598442600000|2020-08-26 11:50:00|22166.1|22162.1|22184.8|22180.8|22187.9|22183.9|22166.1|22162.1|959
1598442900000|2020-08-26 11:55:00|22175.4|22171.4|22184.8|22180.8|22194.2|22190.2|22175.4|22171.4|1720
1598443200000|2020-08-26 12:00:00|22181.7|22177.7|22192.6|22188.6|22195.8|22191.8|22181.7|22177.7|1194
1598443500000|2020-08-26 12:05:00|22194.2|22190.2|22175.4|22171.4|22197.3|22193.3|22172.3|22168.3|304
1598443800000|2020-08-26 12:10:00|22172.3|22168.3|22159.8|22155.8|22175.4|22171.4|22153.6|22149.6|551
1598444100000|2020-08-26 12:15:00|22156.7|22152.7|22150.4|22146.4|22159.8|22155.8|22147.3|22143.3|1415
1598444400000|2020-08-26 12:20:00|22152|22148|22141.1|22137.1|22169.2|22165.2|22141.1|22137.1|848
1598444700000|2020-08-26 12:25:00|22142.6|22138.6|22155.1|22151.1|22159.8|22155.8|22141.1|22137.1|1512
1598445000000|2020-08-26 12:30:00|22153.6|22149.6|22137.9|22133.9|22153.6|22149.6|22122.3|22118.3|935
1598445300000|2020-08-26 12:35:00|22139.5|22135.5|22134.8|22130.8|22153.6|22149.6|22125.4|22121.4|656
1598445600000|2020-08-26 12:40:00|22130.1|22126.1|22147.3|22143.3|22147.3|22143.3|22122.3|22118.3|2816
1598445900000|2020-08-26 12:45:00|22145.8|22141.8|22159.8|22155.8|22175.4|22171.4|22145.8|22141.8|2305
1598446200000|2020-08-26 12:50:00|22158.3|22154.3|22152|22148|22161.4|22157.4|22144.2|22140.2|4069
1598446500000|2020-08-26 12:55:00|22150.4|22146.4|22159.8|22155.8|22159.8|22155.8|22147.3|22143.3|6308
1598446800000|2020-08-26 13:00:00|22158.3|22154.3|22141.1|22137.1|22159.8|22155.8|22128.6|22124.6|2860
1598447100000|2020-08-26 13:05:00|22144.2|22140.2|22159.8|22155.8|22162.9|22158.9|22139.5|22135.5|2929
1598447400000|2020-08-26 13:10:00|22161.4|22157.4|22175.4|22171.4|22181.7|22177.7|22156.7|22152.7|2407
1598447700000|2020-08-26 13:15:00|22178.6|22174.6|22181.7|22177.7|22187.9|22183.9|22172.3|22168.3|1340
1598448000000|2020-08-26 13:20:00|22184.8|22180.8|22212.9|22208.9|22216.1|22212.1|22183.3|22179.3|4795
1598448300000|2020-08-26 13:25:00|22216.1|22212.1|22227|22223|22228.6|22224.6|22206.7|22202.7|1706
1598448600000|2020-08-26 13:30:00|22225.4|22221.4|22242.6|22238.6|22253.6|22249.6|22225.4|22221.4|7871
1598448900000|2020-08-26 13:35:00|22241.1|22237.1|22250.4|22246.4|22259.8|22255.8|22241.1|22237.1|8693
1598449200000|2020-08-26 13:40:00|22248.9|22244.9|22253.6|22249.6|22256.7|22252.7|22245.8|22241.8|5429
1598449500000|2020-08-26 13:45:00|22252|22248|22231.7|22227.7|22256.7|22252.7|22231.7|22227.7|7569
1598449800000|2020-08-26 13:50:00|22228.6|22224.6|22216.1|22212.1|22234.8|22230.8|22212.9|22208.9|6123
1598450100000|2020-08-26 13:55:00|22217.6|22213.6|22197.3|22193.3|22217.6|22213.6|22194.2|22190.2|6155
1598450400000|2020-08-26 14:00:00|22195.8|22191.8|22191.1|22187.1|22197.3|22193.3|22184.8|22180.8|1443
1598450700000|2020-08-26 14:05:00|22189.5|22185.5|22181.7|22177.7|22203.6|22199.6|22181.7|22177.7|5080
1598451000000|2020-08-26 14:10:00|22180.1|22176.1|22197.3|22193.3|22197.3|22193.3|22178.6|22174.6|4329
1598451300000|2020-08-26 14:15:00|22195.8|22191.8|22187.9|22183.9|22195.8|22191.8|22181.7|22177.7|731
1598451600000|2020-08-26 14:20:00|22189.5|22185.5|22184.8|22180.8|22195.8|22191.8|22184.8|22180.8|2584
1598451900000|2020-08-26 14:25:00|22181.7|22177.7|22172.3|22168.3|22184.8|22180.8|22172.3|22168.3|16624
1598452200000|2020-08-26 14:30:00|22175.4|22171.4|22162.9|22158.9|22175.4|22171.4|22161.4|22157.4|4157
1598452500000|2020-08-26 14:35:00|22161.4|22157.4|22181.7|22177.7|22181.7|22177.7|22159.8|22155.8|6971
1598452800000|2020-08-26 14:40:00|22183.3|22179.3|22150.4|22146.4|22184.8|22180.8|22150.4|22146.4|8324
1598453100000|2020-08-26 14:45:00|22148.9|22144.9|22131.7|22127.7|22153.6|22149.6|22128.6|22124.6|5097
1598453400000|2020-08-26 14:50:00|22128.6|22124.6|22119.2|22115.2|22141.1|22137.1|22119.2|22115.2|7948
1598453700000|2020-08-26 14:55:00|22122.3|22118.3|22134.8|22130.8|22141.1|22137.1|22116.1|22112.1|2591
1598454000000|2020-08-26 15:00:00|22137.9|22133.9|22144.2|22140.2|22144.2|22140.2|22125.4|22121.4|4091
1598454300000|2020-08-26 15:05:00|22141.1|22137.1|22153.6|22149.6|22159.8|22155.8|22137.9|22133.9|821
1598454600000|2020-08-26 15:10:00|22155.1|22151.1|22153.6|22149.6|22162.9|22158.9|22150.4|22146.4|1499
1598454900000|2020-08-26 15:15:00|22155.1|22151.1|22147.3|22143.3|22155.1|22151.1|22134.8|22130.8|1783
1598455200000|2020-08-26 15:20:00|22148.9|22144.9|22144.2|22140.2|22150.4|22146.4|22136.4|22132.4|1508
1598455500000|2020-08-26 15:25:00|22147.3|22143.3|22147.3|22143.3|22159.8|22155.8|22141.1|22137.1|1741
1598455800000|2020-08-26 15:30:00|22150.4|22146.4|22162.9|22158.9|22162.9|22158.9|22148.9|22144.9|1943
1598456100000|2020-08-26 15:35:00|22164.5|22160.5|22166.1|22162.1|22169.2|22165.2|22162.9|22158.9|4718
1598456400000|2020-08-26 15:40:00|22162.9|22158.9|22153.6|22149.6|22162.9|22158.9|22150.4|22146.4|1199
1598456700000|2020-08-26 15:45:00|22150.4|22146.4|22150.4|22146.4|22162.9|22158.9|22141.1|22137.1|1858
1598457000000|2020-08-26 15:50:00|22153.6|22149.6|22152|22148|22162.9|22158.9|22147.3|22143.3|683
1598457300000|2020-08-26 15:55:00|22153.6|22149.6|22156.7|22152.7|22162.9|22158.9|22150.4|22146.4|1265
1598457600000|2020-08-26 16:00:00|22159.8|22155.8|22153.6|22149.6|22162.9|22158.9|22147.3|22143.3|655
1598457900000|2020-08-26 16:05:00|22156.7|22152.7|22150.4|22146.4|22156.7|22152.7|22144.2|22140.2|968
1598458200000|2020-08-26 16:10:00|22148.9|22144.9|22159.8|22155.8|22159.8|22155.8|22144.2|22140.2|893
1598458500000|2020-08-26 16:15:00|22156.7|22152.7|22156.7|22152.7|22159.8|22155.8|22153.6|22149.6|845
1598458800000|2020-08-26 16:20:00|22159.8|22155.8|22159.8|22155.8|22161.4|22157.4|22153.6|22149.6|836
1598459100000|2020-08-26 16:25:00|22156.7|22152.7|22150.4|22146.4|22162.9|22158.9|22150.4|22146.4|697
1598459400000|2020-08-26 16:30:00|22152|22148|22147.3|22143.3|22159.8|22155.8|22147.3|22143.3|12242
1598459700000|2020-08-26 16:35:00|22150.4|22146.4|22153.6|22149.6|22159.8|22155.8|22147.3|22143.3|3530
1598460000000|2020-08-26 16:40:00|22152|22148|22137.9|22133.9|22152|22148|22137.9|22133.9|1332
1598460300000|2020-08-26 16:45:00|22139.5|22135.5|22133.3|22129.3|22144.2|22140.2|22131.7|22127.7|3472
1598460600000|2020-08-26 16:50:00|22131.7|22127.7|22141.1|22137.1|22144.2|22140.2|22125.4|22121.4|3959
1598460900000|2020-08-26 16:55:00|22144.2|22140.2|22128.6|22124.6|22144.2|22140.2|22128.6|22124.6|579
1598461200000|2020-08-26 17:00:00|22131.7|22127.7|22144.2|22140.2|22153.6|22149.6|22128.6|22124.6|645
1598461500000|2020-08-26 17:05:00|22142.6|22138.6|22137.9|22133.9|22147.3|22143.3|22137.9|22133.9|588
1598461800000|2020-08-26 17:10:00|22141.1|22137.1|22162.9|22158.9|22162.9|22158.9|22139.5|22135.5|953
1598462100000|2020-08-26 17:15:00|22166.1|22162.1|22175.4|22171.4|22184.8|22180.8|22162.9|22158.9|3791
1598462400000|2020-08-26 17:20:00|22178.6|22174.6|22175.4|22171.4|22200.4|22196.4|22172.3|22168.3|1974
1598462700000|2020-08-26 17:25:00|22178.6|22174.6|22175.4|22171.4|22184.8|22180.8|22173.9|22169.9|1397
1598463000000|2020-08-26 17:30:00|22178.6|22174.6|22203.6|22199.6|22203.6|22199.6|22175.4|22171.4|714
1598463300000|2020-08-26 17:35:00|22205.1|22201.1|22195.8|22191.8|22219.2|22215.2|22194.2|22190.2|5312
1598463600000|2020-08-26 17:40:00|22197.3|22193.3|22206.7|22202.7|22216.1|22212.1|22194.2|22190.2|5106
1598463900000|2020-08-26 17:45:00|22209.8|22205.8|22241.1|22237.1|22241.1|22237.1|22209.8|22205.8|3623
1598464200000|2020-08-26 17:50:00|22237.9|22233.9|22231.7|22227.7|22241.1|22237.1|22222.3|22218.3|916
1598464500000|2020-08-26 17:55:00|22228.6|22224.6|22241.1|22237.1|22247.3|22243.3|22228.6|22224.6|3672
1598464800000|2020-08-26 18:00:00|22244.2|22240.2|22253.6|22249.6|22256.7|22252.7|22242.6|22238.6|1578
1598465100000|2020-08-26 18:05:00|22252|22248|22234.8|22230.8|22256.7|22252.7|22231.7|22227.7|2392
1598465400000|2020-08-26 18:10:00|22236.4|22232.4|22234.8|22230.8|22237.9|22233.9|22228.6|22224.6|2415
1598465700000|2020-08-26 18:15:00|22231.7|22227.7|22219.2|22215.2|22234.8|22230.8|22219.2|22215.2|742
1598466000000|2020-08-26 18:20:00|22220.8|22216.8|22223.9|22219.9|22231.7|22227.7|22219.2|22215.2|1139
1598466300000|2020-08-26 18:25:00|22222.3|22218.3|22234.8|22230.8|22239.5|22235.5|22222.3|22218.3|915
1598466600000|2020-08-26 18:30:00|22231.7|22227.7|22231.7|22227.7|22237.9|22233.9|22214.5|22210.5|2294
1598466900000|2020-08-26 18:35:00|22233.3|22229.3|22234.8|22230.8|22241.1|22237.1|22228.6|22224.6|619
1598467200000|2020-08-26 18:40:00|22237.9|22233.9|22253.6|22249.6|22255.1|22251.1|22234.8|22230.8|2168
1598467500000|2020-08-26 18:45:00|22252|22248|22247.3|22243.3|22253.6|22249.6|22247.3|22243.3|1664
1598467800000|2020-08-26 18:50:00|22248.9|22244.9|22237.9|22233.9|22256.7|22252.7|22237.9|22233.9|6225
1598468100000|2020-08-26 18:55:00|22234.8|22230.8|22253.6|22249.6|22259.8|22255.8|22234.8|22230.8|3621
1598468400000|2020-08-26 19:00:00|22256.7|22252.7|22256.7|22252.7|22262.9|22258.9|22250.4|22246.4|2052
1598468700000|2020-08-26 19:05:00|22253.6|22249.6|22234.8|22230.8|22253.6|22249.6|22234.8|22230.8|600
1598469000000|2020-08-26 19:10:00|22231.7|22227.7|22237.9|22233.9|22237.9|22233.9|22225.4|22221.4|345
1598469300000|2020-08-26 19:15:00|22236.4|22232.4|22237.9|22233.9|22244.2|22240.2|22234.8|22230.8|1000
1598469600000|2020-08-26 19:20:00|22236.4|22232.4|22231.7|22227.7|22237.9|22233.9|22231.7|22227.7|321
1598469900000|2020-08-26 19:25:00|22233.3|22229.3|22228.6|22224.6|22237.9|22233.9|22225.4|22221.4|742
1598470200000|2020-08-26 19:30:00|22231.7|22227.7|22217.6|22213.6|22231.7|22227.7|22216.1|22212.1|610
1598470500000|2020-08-26 19:35:00|22216.1|22212.1|22219.2|22215.2|22220.8|22216.8|22206.7|22202.7|778
1598470800000|2020-08-26 19:40:00|22217.6|22213.6|22219.2|22215.2|22219.2|22215.2|22216.1|22212.1|860
1598471100000|2020-08-26 19:45:00|22216.1|22212.1|22216.1|22212.1|22219.2|22215.2|22216.1|22212.1|1463
1598471400000|2020-08-26 19:50:00|22217.6|22213.6|22222.3|22218.3|22225.4|22221.4|22216.1|22212.1|679
1598471700000|2020-08-26 19:55:00|22220.8|22216.8|22222.3|22218.3|22228.6|22224.6|22220.8|22216.8|414
1598472000000|2020-08-26 20:00:00|22220.8|22216.8|22227|22223|22228.6|22224.6|22220.8|22216.8|202
1598472300000|2020-08-26 20:05:00|22228.6|22224.6|22219.2|22215.2|22228.6|22224.6|22219.2|22215.2|473
1598472600000|2020-08-26 20:10:00|22220.8|22216.8|22222.3|22218.3|22222.3|22218.3|22219.2|22215.2|68
1598472900000|2020-08-26 20:15:00|22225.4|22221.4|22225.4|22221.4|22228.6|22224.6|22222.3|22218.3|254
1598473200000|2020-08-26 20:20:00|22222.3|22218.3|22225.4|22221.4|22225.4|22221.4|22222.3|22218.3|31
1598473500000|2020-08-26 20:25:00|22227|22223|22225.4|22221.4|22231.7|22227.7|22222.3|22218.3|594
1598473800000|2020-08-26 20:30:00|22227|22223|22234.8|22230.8|22234.8|22230.8|22225.4|22221.4|120
1598474100000|2020-08-26 20:35:00|22237.9|22233.9|22234.8|22230.8|22241.1|22237.1|22230.1|22226.1|765
1598474400000|2020-08-26 20:40:00|22236.4|22232.4|22244.2|22240.2|22245.8|22241.8|22236.4|22232.4|163
1598474700000|2020-08-26 20:45:00|22245.8|22241.8|22225.4|22221.4|22247.3|22243.3|22225.4|22221.4|311
1598475000000|2020-08-26 20:50:00|22222.3|22218.3|22228.6|22224.6|22244.2|22240.2|22222.3|22218.3|1266
1598475300000|2020-08-26 20:55:00|22227|22223|22212.9|22208.9|22228.6|22224.6|22206.7|22202.7|386
1598479200000|2020-08-26 22:00:00|22209.8|22205.8|22220.8|22216.8|22222.3|22218.3|22209.8|22205.8|95
1598479500000|2020-08-26 22:05:00|22222.3|22218.3|22220.8|22216.8|22222.3|22218.3|22219.2|22215.2|8
1598479800000|2020-08-26 22:10:00|22222.3|22218.3|22222.3|22218.3|22222.3|22218.3|22220.8|22216.8|1
1598480100000|2020-08-26 22:15:00|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|25
1598480400000|2020-08-26 22:20:00|22222.3|22218.3|22222.3|22218.3|22222.3|22218.3|22222.3|22218.3|22
1598480700000|2020-08-26 22:25:00|22225.4|22221.4|22227|22223|22228.6|22224.6|22222.3|22218.3|74
1598481000000|2020-08-26 22:30:00|22228.6|22224.6|22237.9|22233.9|22237.9|22233.9|22228.6|22224.6|43
1598481300000|2020-08-26 22:35:00|22239.5|22235.5|22233.3|22229.3|22239.5|22235.5|22231.7|22227.7|5
1598481600000|2020-08-26 22:40:00|22234.8|22230.8|22234.8|22230.8|22234.8|22230.8|22234.8|22230.8|0
1598481900000|2020-08-26 22:45:00|22236.4|22232.4|22241.1|22237.1|22241.1|22237.1|22234.8|22230.8|15
1598482200000|2020-08-26 22:50:00|22242.6|22238.6|22252|22248|22253.6|22249.6|22242.6|22238.6|64
1598482500000|2020-08-26 22:55:00|22250.4|22246.4|22250.4|22246.4|22252|22248|22248.9|22244.9|2
1598482800000|2020-08-26 23:00:00|22248.9|22244.9|22250.4|22246.4|22252|22248|22245.8|22241.8|4
1598483100000|2020-08-26 23:05:00|22252|22248|22255.1|22251.1|22256.7|22252.7|22248.9|22244.9|12
1598483400000|2020-08-26 23:10:00|22253.6|22249.6|22250.4|22246.4|22256.7|22252.7|22250.4|22246.4|2
1598483700000|2020-08-26 23:15:00|22253.6|22249.6|22253.6|22249.6|22253.6|22249.6|22250.4|22246.4|1
1598484000000|2020-08-26 23:20:00|||||||||2
1598484600000|2020-08-26 23:30:00|22252|22248|22253.6|22249.6|22253.6|22249.6|22250.4|22246.4|14
1598484900000|2020-08-26 23:35:00|22255.1|22251.1|22256.7|22252.7|22258.3|22254.3|22250.4|22246.4|10
1598485200000|2020-08-26 23:40:00|22253.6|22249.6|22244.2|22240.2|22253.6|22249.6|22244.2|22240.2|31
1598485500000|2020-08-26 23:45:00|22247.3|22243.3|22245.8|22241.8|22250.4|22246.4|22244.2|22240.2|8
1598485800000|2020-08-26 23:50:00|22244.2|22240.2|22244.2|22240.2|22247.3|22243.3|22244.2|22240.2|1
1598486100000|2020-08-26 23:55:00|22245.8|22241.8|22248.9|22244.9|22248.9|22244.9|22244.2|22240.2|53
1598486400000|2020-08-27 00:00:00|22247.3|22243.3|22264.5|22260.5|22266.1|22262.1|22239.5|22235.5|42
1598486700000|2020-08-27 00:05:00|22266.1|22262.1|22281.7|22277.7|22281.7|22277.7|22262.9|22258.9|119
1598487000000|2020-08-27 00:10:00|22283.3|22279.3|22278.6|22274.6|22283.3|22279.3|22275.4|22271.4|107
1598487300000|2020-08-27 00:15:00|22280.1|22276.1|22267.6|22263.6|22281.7|22277.7|22266.1|22262.1|16
1598487600000|2020-08-27 00:20:00|22266.1|22262.1|22269.2|22265.2|22269.2|22265.2|22259.8|22255.8|2
1598487900000|2020-08-27 00:25:00|22270.8|22266.8|22272.3|22268.3|22272.3|22268.3|22269.2|22265.2|2
1598488200000|2020-08-27 00:30:00|22275.4|22271.4|22269.2|22265.2|22275.4|22271.4|22269.2|22265.2|6
1598488500000|2020-08-27 00:35:00|22270.8|22266.8|22272.3|22268.3|22278.6|22274.6|22269.2|22265.2|28
1598488800000|2020-08-27 00:40:00|22270.8|22266.8|22272.3|22268.3|22273.9|22269.9|22264.5|22260.5|1
1598489100000|2020-08-27 00:45:00|22273.9|22269.9|22278.6|22274.6|22280.1|22276.1|22273.9|22269.9|17
1598489400000|2020-08-27 00:50:00|22280.1|22276.1|22280.1|22276.1|22281.7|22277.7|22277|22273|0
1598489700000|2020-08-27 00:55:00|22278.6|22274.6|22280.1|22276.1|22280.1|22276.1|22278.6|22274.6|0
1598490000000|2020-08-27 01:00:00|22281.7|22277.7|22269.2|22265.2|22281.7|22277.7|22264.5|22260.5|89
1598490300000|2020-08-27 01:05:00|22270.8|22266.8|22269.2|22265.2|22273.9|22269.9|22269.2|22265.2|22
1598490600000|2020-08-27 01:10:00|22266.1|22262.1|22272.3|22268.3|22272.3|22268.3|22264.5|22260.5|28
1598490900000|2020-08-27 01:15:00|22270.8|22266.8|22280.1|22276.1|22284.8|22280.8|22269.2|22265.2|10
1598491200000|2020-08-27 01:20:00|22281.7|22277.7|22277|22273|22281.7|22277.7|22275.4|22271.4|13
1598491500000|2020-08-27 01:25:00|22275.4|22271.4|22273.9|22269.9|22275.4|22271.4|22272.3|22268.3|4
1598491800000|2020-08-27 01:30:00|22275.4|22271.4|22273.9|22269.9|22277|22273|22270.8|22266.8|8
1598492100000|2020-08-27 01:35:00|22272.3|22268.3|22286.4|22282.4|22287.9|22283.9|22266.1|22262.1|37
1598492400000|2020-08-27 01:40:00|22287.9|22283.9|22289.5|22285.5|22291.1|22287.1|22283.3|22279.3|27
1598492700000|2020-08-27 01:45:00|22287.9|22283.9|22281.7|22277.7|22287.9|22283.9|22275.4|22271.4|35
1598493000000|2020-08-27 01:50:00|22283.3|22279.3|22289.5|22285.5|22289.5|22285.5|22275.4|22271.4|23
1598493300000|2020-08-27 01:55:00|22287.9|22283.9|22287.9|22283.9|22294.2|22290.2|22284.8|22280.8|39
1598493600000|2020-08-27 02:00:00|22289.5|22285.5|22283.3|22279.3|22289.5|22285.5|22272.3|22268.3|51
1598493900000|2020-08-27 02:05:00|22281.7|22277.7|22281.7|22277.7|22281.7|22277.7|22278.6|22274.6|8
1598494200000|2020-08-27 02:10:00|22284.8|22280.8|22284.8|22280.8|22284.8|22280.8|22283.3|22279.3|4
1598494500000|2020-08-27 02:15:00|22287.9|22283.9|22295.8|22291.8|22297.3|22293.3|22287.9|22283.9|29
1598494800000|2020-08-27 02:20:00|22297.3|22293.3|22300.4|22296.4|22302|22298|22295.8|22291.8|24
1598495100000|2020-08-27 02:25:00|22298.9|22294.9|22297.3|22293.3|22298.9|22294.9|22294.2|22290.2|14
1598495400000|2020-08-27 02:30:00|22300.4|22296.4|22291.1|22287.1|22300.4|22296.4|22289.5|22285.5|10
1598495700000|2020-08-27 02:35:00|22289.5|22285.5|22291.1|22287.1|22291.1|22287.1|22287.9|22283.9|10
1598496000000|2020-08-27 02:40:00|22289.5|22285.5|22303.6|22299.6|22303.6|22299.6|22287.9|22283.9|38
1598496300000|2020-08-27 02:45:00|22302|22298|22295.8|22291.8|22303.6|22299.6|22295.8|22291.8|29
1598496600000|2020-08-27 02:50:00|22294.2|22290.2|22295.8|22291.8|22302|22298|22294.2|22290.2|14
1598496900000|2020-08-27 02:55:00|22297.3|22293.3|22294.2|22290.2|22298.9|22294.9|22294.2|22290.2|9
1598497200000|2020-08-27 03:00:00|22295.8|22291.8|22294.2|22290.2|22297.3|22293.3|22294.2|22290.2|4
1598497500000|2020-08-27 03:05:00|22297.3|22293.3|22297.3|22293.3|22297.3|22293.3|22295.8|22291.8|4
1598497800000|2020-08-27 03:10:00|22294.2|22290.2|22297.3|22293.3|22297.3|22293.3|22294.2|22290.2|29
1598498100000|2020-08-27 03:15:00|22300.4|22296.4|22295.8|22291.8|22300.4|22296.4|22294.2|22290.2|25
1598498400000|2020-08-27 03:20:00|22294.2|22290.2|22294.2|22290.2|22297.3|22293.3|22294.2|22290.2|34
1598498700000|2020-08-27 03:25:00|22291.1|22287.1|22278.6|22274.6|22291.1|22287.1|22275.4|22271.4|19
1598499000000|2020-08-27 03:30:00|22277|22273|22278.6|22274.6|22281.7|22277.7|22275.4|22271.4|13
1598499300000|2020-08-27 03:35:00|22280.1|22276.1|22278.6|22274.6|22281.7|22277.7|22277|22273|141
1598499600000|2020-08-27 03:40:00|22280.1|22276.1|22286.4|22282.4|22287.9|22283.9|22280.1|22276.1|25
1598499900000|2020-08-27 03:45:00|22287.9|22283.9|22291.1|22287.1|22292.6|22288.6|22284.8|22280.8|15
1598500200000|2020-08-27 03:50:00|22294.2|22290.2|22297.3|22293.3|22297.3|22293.3|22292.6|22288.6|23
1598500500000|2020-08-27 03:55:00|22295.8|22291.8|22303.6|22299.6|22303.6|22299.6|22294.2|22290.2|18
1598500800000|2020-08-27 04:00:00|22305.1|22301.1|22298.9|22294.9|22305.1|22301.1|22294.2|22290.2|48
1598501100000|2020-08-27 04:05:00|22297.3|22293.3|22302|22298|22303.6|22299.6|22294.2|22290.2|14
1598501400000|2020-08-27 04:10:00|22303.6|22299.6|22281.7|22277.7|22303.6|22299.6|22277|22273|133
1598501700000|2020-08-27 04:15:00|22278.6|22274.6|22277|22273|22278.6|22274.6|22275.4|22271.4|13
1598502000000|2020-08-27 04:20:00|22275.4|22271.4|22281.7|22277.7|22283.3|22279.3|22275.4|22271.4|97
1598502300000|2020-08-27 04:25:00|22278.6|22274.6|22280.1|22276.1|22281.7|22277.7|22278.6|22274.6|11
1598502600000|2020-08-27 04:30:00|22278.6|22274.6|22267.6|22263.6|22280.1|22276.1|22266.1|22262.1|37
1598502900000|2020-08-27 04:35:00|22266.1|22262.1|22262.9|22258.9|22269.2|22265.2|22262.9|22258.9|3
1598503200000|2020-08-27 04:40:00|22261.4|22257.4|22258.3|22254.3|22262.9|22258.9|22256.7|22252.7|97
1598503500000|2020-08-27 04:45:00|22256.7|22252.7|22262.9|22258.9|22262.9|22258.9|22256.7|22252.7|2
1598503800000|2020-08-27 04:50:00|22261.4|22257.4|22261.4|22257.4|22261.4|22257.4|22259.8|22255.8|27
1598504100000|2020-08-27 04:55:00|22259.8|22255.8|22261.4|22257.4|22261.4|22257.4|22256.7|22252.7|84
1598504400000|2020-08-27 05:00:00|22262.9|22258.9|22262.9|22258.9|22273.9|22269.9|22259.8|22255.8|52
1598504700000|2020-08-27 05:05:00|22266.1|22262.1|22266.1|22262.1|22272.3|22268.3|22262.9|22258.9|45
1598505000000|2020-08-27 05:10:00|22264.5|22260.5|22259.8|22255.8|22264.5|22260.5|22256.7|22252.7|26
1598505300000|2020-08-27 05:15:00|22258.3|22254.3|22256.7|22252.7|22259.8|22255.8|22256.7|22252.7|8
1598505600000|2020-08-27 05:20:00|22259.8|22255.8|22256.7|22252.7|22259.8|22255.8|22256.7|22252.7|12
1598505900000|2020-08-27 05:25:00|22258.3|22254.3|22255.1|22251.1|22259.8|22255.8|22252|22248|8
1598506200000|2020-08-27 05:30:00|22256.7|22252.7|22262.9|22258.9|22266.1|22262.1|22247.3|22243.3|36
1598506500000|2020-08-27 05:35:00|22264.5|22260.5|22264.5|22260.5|22267.6|22263.6|22262.9|22258.9|51
1598506800000|2020-08-27 05:40:00|22262.9|22258.9|22262.9|22258.9|22264.5|22260.5|22259.8|22255.8|57
1598507100000|2020-08-27 05:45:00|22266.1|22262.1|22264.5|22260.5|22266.1|22262.1|22262.9|22258.9|28
1598507400000|2020-08-27 05:50:00|22262.9|22258.9|22259.8|22255.8|22266.1|22262.1|22259.8|22255.8|266
1598507700000|2020-08-27 05:55:00|22256.7|22252.7|22244.2|22240.2|22261.4|22257.4|22244.2|22240.2|89
1598508000000|2020-08-27 06:00:00|22241.1|22237.1|22234.8|22230.8|22244.2|22240.2|22227|22223|244
1598508300000|2020-08-27 06:05:00|22237.9|22233.9|22222.3|22218.3|22237.9|22233.9|22222.3|22218.3|177
1598508600000|2020-08-27 06:10:00|22220.8|22216.8|22228.6|22224.6|22231.7|22227.7|22220.8|22216.8|681
1598508900000|2020-08-27 06:15:00|22227|22223|22222.3|22218.3|22228.6|22224.6|22219.2|22215.2|45
1598509200000|2020-08-27 06:20:00|22223.9|22219.9|22231.7|22227.7|22231.7|22227.7|22219.2|22215.2|34
1598509500000|2020-08-27 06:25:00|22230.1|22226.1|22234.8|22230.8|22237.9|22233.9|22228.6|22224.6|132
1598509800000|2020-08-27 06:30:00|22237.9|22233.9|22236.4|22232.4|22241.1|22237.1|22234.8|22230.8|140
1598510100000|2020-08-27 06:35:00|22234.8|22230.8|22236.4|22232.4|22241.1|22237.1|22234.8|22230.8|7
1598510400000|2020-08-27 06:40:00|22234.8|22230.8|22237.9|22233.9|22237.9|22233.9|22233.3|22229.3|3
1598510700000|2020-08-27 06:45:00|22236.4|22232.4|22234.8|22230.8|22244.2|22240.2|22234.8|22230.8|52
1598511000000|2020-08-27 06:50:00|22233.3|22229.3|22209.8|22205.8|22236.4|22232.4|22209.8|22205.8|63
1598511300000|2020-08-27 06:55:00|22211.4|22207.4|22219.2|22215.2|22225.4|22221.4|22209.8|22205.8|141
1598511600000|2020-08-27 07:00:00|22217.6|22213.6|22216.1|22212.1|22222.3|22218.3|22209.8|22205.8|239
1598511900000|2020-08-27 07:05:00|22217.6|22213.6|22222.3|22218.3|22231.7|22227.7|22216.1|22212.1|148
1598512200000|2020-08-27 07:10:00|22223.9|22219.9|22237.9|22233.9|22241.1|22237.1|22222.3|22218.3|277
1598512500000|2020-08-27 07:15:00|22239.5|22235.5|22253.6|22249.6|22259.8|22255.8|22237.9|22233.9|272
1598512800000|2020-08-27 07:20:00|22255.1|22251.1|22241.1|22237.1|22256.7|22252.7|22239.5|22235.5|322
1598513100000|2020-08-27 07:25:00|22239.5|22235.5|22234.8|22230.8|22239.5|22235.5|22230.1|22226.1|104
1598513400000|2020-08-27 07:30:00|22230.1|22226.1|22244.2|22240.2|22247.3|22243.3|22225.4|22221.4|82
1598513700000|2020-08-27 07:35:00|22245.8|22241.8|22241.1|22237.1|22250.4|22246.4|22234.8|22230.8|83
1598514000000|2020-08-27 07:40:00|22239.5|22235.5|22234.8|22230.8|22247.3|22243.3|22231.7|22227.7|58
1598514300000|2020-08-27 07:45:00|22236.4|22232.4|22228.6|22224.6|22237.9|22233.9|22228.6|22224.6|294
1598514600000|2020-08-27 07:50:00|22231.7|22227.7|22222.3|22218.3|22237.9|22233.9|22219.2|22215.2|1338
1598514900000|2020-08-27 07:55:00|22225.4|22221.4|22223.9|22219.9|22225.4|22221.4|22220.8|22216.8|220
1598515200000|2020-08-27 08:00:00|22225.4|22221.4|22223.9|22219.9|22231.7|22227.7|22220.8|22216.8|228
1598515500000|2020-08-27 08:05:00|22225.4|22221.4|22223.9|22219.9|22231.7|22227.7|22216.1|22212.1|908
1598515800000|2020-08-27 08:10:00|22222.3|22218.3|22228.6|22224.6|22234.8|22230.8|22222.3|22218.3|338
1598516100000|2020-08-27 08:15:00|22231.7|22227.7|22241.1|22237.1|22245.8|22241.8|22228.6|22224.6|78
1598516400000|2020-08-27 08:20:00|22242.6|22238.6|22250.4|22246.4|22253.6|22249.6|22242.6|22238.6|110
1598516700000|2020-08-27 08:25:00|22252|22248|22270.8|22266.8|22272.3|22268.3|22248.9|22244.9|680
1598517000000|2020-08-27 08:30:00|22272.3|22268.3|22275.4|22271.4|22278.6|22274.6|22272.3|22268.3|371
1598517300000|2020-08-27 08:35:00|22273.9|22269.9|22262.9|22258.9|22278.6|22274.6|22261.4|22257.4|64
1598517600000|2020-08-27 08:40:00|22264.5|22260.5|22261.4|22257.4|22266.1|22262.1|22253.6|22249.6|209
1598517900000|2020-08-27 08:45:00|22259.8|22255.8|22261.4|22257.4|22269.2|22265.2|22258.3|22254.3|481
1598518200000|2020-08-27 08:50:00|22262.9|22258.9|22261.4|22257.4|22266.1|22262.1|22259.8|22255.8|258
1598518500000|2020-08-27 08:55:00|22262.9|22258.9|22262.9|22258.9|22266.1|22262.1|22256.7|22252.7|322
1598518800000|2020-08-27 09:00:00|22266.1|22262.1|22278.6|22274.6|22278.6|22274.6|22266.1|22262.1|429
1598519100000|2020-08-27 09:05:00|22277|22273|22281.7|22277.7|22289.5|22285.5|22275.4|22271.4|425
1598519400000|2020-08-27 09:10:00|22284.8|22280.8|22281.7|22277.7|22289.5|22285.5|22278.6|22274.6|379
1598519700000|2020-08-27 09:15:00|22284.8|22280.8|22281.7|22277.7|22286.4|22282.4|22275.4|22271.4|466
1598520000000|2020-08-27 09:20:00|22284.8|22280.8|22287.9|22283.9|22289.5|22285.5|22281.7|22277.7|339
1598520300000|2020-08-27 09:25:00|22291.1|22287.1|22287.9|22283.9|22291.1|22287.1|22284.8|22280.8|497
1598520600000|2020-08-27 09:30:00|22289.5|22285.5|22284.8|22280.8|22291.1|22287.1|22284.8|22280.8|297
1598520900000|2020-08-27 09:35:00|22281.7|22277.7|22281.7|22277.7|22284.8|22280.8|22278.6|22274.6|96
1598521200000|2020-08-27 09:40:00|22283.3|22279.3|22277|22273|22284.8|22280.8|22272.3|22268.3|77
1598521500000|2020-08-27 09:45:00|22275.4|22271.4|22281.7|22277.7|22284.8|22280.8|22275.4|22271.4|1064
1598521800000|2020-08-27 09:50:00|22284.8|22280.8|22281.7|22277.7|22292.6|22288.6|22281.7|22277.7|174
1598522100000|2020-08-27 09:55:00|22283.3|22279.3|22284.8|22280.8|22291.1|22287.1|22281.7|22277.7|124
1598522400000|2020-08-27 10:00:00|22286.4|22282.4|22287.9|22283.9|22291.1|22287.1|22284.8|22280.8|132
1598522700000|2020-08-27 10:05:00|22286.4|22282.4|22291.1|22287.1|22294.2|22290.2|22286.4|22282.4|64
1598523000000|2020-08-27 10:10:00|22289.5|22285.5|22294.2|22290.2|22297.3|22293.3|22289.5|22285.5|162
1598523300000|2020-08-27 10:15:00|22291.1|22287.1|22284.8|22280.8|22292.6|22288.6|22281.7|22277.7|504
1598523600000|2020-08-27 10:20:00|22283.3|22279.3|22266.1|22262.1|22284.8|22280.8|22259.8|22255.8|1780
1598523900000|2020-08-27 10:25:00|22262.9|22258.9|22250.4|22246.4|22266.1|22262.1|22250.4|22246.4|1462
1598524200000|2020-08-27 10:30:00|22248.9|22244.9|22247.3|22243.3|22250.4|22246.4|22244.2|22240.2|489
1598524500000|2020-08-27 10:35:00|22250.4|22246.4|22241.1|22237.1|22253.6|22249.6|22241.1|22237.1|734
1598524800000|2020-08-27 10:40:00|22244.2|22240.2|22244.2|22240.2|22244.2|22240.2|22237.9|22233.9|689
1598525100000|2020-08-27 10:45:00|22245.8|22241.8|22253.6|22249.6|22256.7|22252.7|22244.2|22240.2|115
1598525400000|2020-08-27 10:50:00|22252|22248|22253.6|22249.6|22259.8|22255.8|22248.9|22244.9|148
1598525700000|2020-08-27 10:55:00|22252|22248|22247.3|22243.3|22253.6|22249.6|22244.2|22240.2|895
1598526000000|2020-08-27 11:00:00|22244.2|22240.2|22250.4|22246.4|22250.4|22246.4|22244.2|22240.2|176
1598526300000|2020-08-27 11:05:00|22248.9|22244.9|22239.5|22235.5|22250.4|22246.4|22239.5|22235.5|394
1598526600000|2020-08-27 11:10:00|22241.1|22237.1|22230.1|22226.1|22242.6|22238.6|22230.1|22226.1|531
1598526900000|2020-08-27 11:15:00|22228.6|22224.6|22244.2|22240.2|22247.3|22243.3|22228.6|22224.6|803
1598527200000|2020-08-27 11:20:00|22245.8|22241.8|22259.8|22255.8|22262.9|22258.9|22244.2|22240.2|2585
1598527500000|2020-08-27 11:25:00|22262.9|22258.9|22262.9|22258.9|22262.9|22258.9|22258.3|22254.3|696
1598527800000|2020-08-27 11:30:00|22264.5|22260.5|22259.8|22255.8|22266.1|22262.1|22259.8|22255.8|245
1598528100000|2020-08-27 11:35:00|22262.9|22258.9|22253.6|22249.6|22266.1|22262.1|22252|22248|266
1598528400000|2020-08-27 11:40:00|22252|22248|22261.4|22257.4|22262.9|22258.9|22250.4|22246.4|557
1598528700000|2020-08-27 11:45:00|22262.9|22258.9|22262.9|22258.9|22262.9|22258.9|22255.1|22251.1|2036
1598529000000|2020-08-27 11:50:00|22266.1|22262.1|22262.9|22258.9|22266.1|22262.1|22261.4|22257.4|1340
1598529300000|2020-08-27 11:55:00|22261.4|22257.4|22262.9|22258.9|22266.1|22262.1|22259.8|22255.8|267
1598529600000|2020-08-27 12:00:00|22259.8|22255.8|22259.8|22255.8|22262.9|22258.9|22253.6|22249.6|882
1598529900000|2020-08-27 12:05:00|22258.3|22254.3|22259.8|22255.8|22262.9|22258.9|22256.7|22252.7|759
1598530200000|2020-08-27 12:10:00|22256.7|22252.7|22259.8|22255.8|22259.8|22255.8|22253.6|22249.6|227
1598530500000|2020-08-27 12:15:00|22258.3|22254.3|22270.8|22266.8|22275.4|22271.4|22253.6|22249.6|3002
1598530800000|2020-08-27 12:20:00|22269.2|22265.2|22266.1|22262.1|22275.4|22271.4|22234.8|22230.8|944
1598531100000|2020-08-27 12:25:00|22269.2|22265.2|22255.1|22251.1|22272.3|22268.3|22253.6|22249.6|458
1598531400000|2020-08-27 12:30:00|22253.6|22249.6|22252|22248|22272.3|22268.3|22247.3|22243.3|953
1598531700000|2020-08-27 12:35:00|22250.4|22246.4|22275.4|22271.4|22284.8|22280.8|22250.4|22246.4|2989
1598532000000|2020-08-27 12:40:00|22277|22273|22278.6|22274.6|22284.8|22280.8|22262.9|22258.9|717
1598532300000|2020-08-27 12:45:00|22277|22273|22309.8|22305.8|22309.8|22305.8|22272.3|22268.3|1346
1598532600000|2020-08-27 12:50:00|22306.7|22302.7|22275.4|22271.4|22306.7|22302.7|22275.4|22271.4|2188
1598532900000|2020-08-27 12:55:00|22277|22273|22250.4|22246.4|22278.6|22274.6|22250.4|22246.4|620
1598533200000|2020-08-27 13:00:00|22252|22248|22253.6|22249.6|22253.6|22249.6|22241.1|22237.1|2792
1598533500000|2020-08-27 13:05:00|22252|22248|22295.8|22291.8|22297.3|22293.3|22206.7|22202.7|1540
1598533800000|2020-08-27 13:10:00|22297.3|22293.3|22381.7|22377.7|22403.6|22399.6|22295.8|22291.8|2013
1598534100000|2020-08-27 13:15:00|22383.3|22379.3|22428.6|22424.6|22431.7|22427.7|22356.7|22352.7|1740
1598534400000|2020-08-27 13:20:00|22425.4|22421.4|22337.9|22333.9|22431.7|22427.7|22336.4|22332.4|1207
1598534700000|2020-08-27 13:25:00|22341.1|22337.1|22317.6|22313.6|22341.1|22337.1|22289.5|22285.5|3832
1598535000000|2020-08-27 13:30:00|22316.1|22312.1|22194.2|22190.2|22322.3|22318.3|22184.8|22180.8|2201
1598535300000|2020-08-27 13:35:00|22195.8|22191.8|22156.7|22152.7|22203.6|22199.6|22153.6|22149.6|2613
1598535600000|2020-08-27 13:40:00|22159.8|22155.8|22066.1|22062.1|22159.8|22155.8|22025.4|22021.4|3970
1598535900000|2020-08-27 13:45:00|22067.6|22063.6|22066.1|22062.1|22069.2|22065.2|21998.9|21994.9|2666
1598536200000|2020-08-27 13:50:00|22069.2|22065.2|22078.6|22074.6|22098.9|22094.9|22044.2|22040.2|2992
1598536500000|2020-08-27 13:55:00|22081.7|22077.7|22047.3|22043.3|22081.7|22077.7|22037.9|22033.9|1970
1598536800000|2020-08-27 14:00:00|22045.8|22041.8|22019.2|22015.2|22055.1|22051.1|22016.1|22012.1|2489
1598537100000|2020-08-27 14:05:00|22017.6|22013.6|22012.9|22008.9|22037.9|22033.9|22012.9|22008.9|1566
1598537400000|2020-08-27 14:10:00|22011.4|22007.4|22028.6|22024.6|22044.2|22040.2|22006.7|22002.7|1988
1598537700000|2020-08-27 14:15:00|22031.7|22027.7|22009.8|22005.8|22031.7|22027.7|21991.1|21987.1|3777
1598538000000|2020-08-27 14:20:00|22012.9|22008.9|21995.8|21991.8|22016.1|22012.1|21972.3|21968.3|3420
1598538300000|2020-08-27 14:25:00|21997.3|21993.3|22019.2|22015.2|22019.2|22015.2|21994.2|21990.2|2530
1598538600000|2020-08-27 14:30:00|22022.3|22018.3|22006.7|22002.7|22022.3|22018.3|21997.3|21993.3|2999
1598538900000|2020-08-27 14:35:00|22009.8|22005.8|22016.1|22012.1|22022.3|22018.3|21997.3|21993.3|1872
1598539200000|2020-08-27 14:40:00|22019.2|22015.2|22016.1|22012.1|22028.6|22024.6|22006.7|22002.7|2432
1598539500000|2020-08-27 14:45:00|22017.6|22013.6|21934.8|21930.8|22017.6|22013.6|21934.8|21930.8|2882
1598539800000|2020-08-27 14:50:00|21933.3|21929.3|21905.1|21901.1|21941.1|21937.1|21891.1|21887.1|2203
1598540100000|2020-08-27 14:55:00|21906.7|21902.7|21884.8|21880.8|21909.8|21905.8|21869.2|21865.2|2294
1598540400000|2020-08-27 15:00:00|21887.9|21883.9|21872.3|21868.3|21903.6|21899.6|21866.1|21862.1|2222
1598540700000|2020-08-27 15:05:00|21870.8|21866.8|21887.9|21883.9|21894.2|21890.2|21870.8|21866.8|2067
1598541000000|2020-08-27 15:10:00|21884.8|21880.8|21866.1|21862.1|21891.1|21887.1|21866.1|21862.1|2342
1598541300000|2020-08-27 15:15:00|21869.2|21865.2|21880.1|21876.1|21884.8|21880.8|21869.2|21865.2|1813
1598541600000|2020-08-27 15:20:00|21878.6|21874.6|21900.4|21896.4|21906.7|21902.7|21875.4|21871.4|2771
1598541900000|2020-08-27 15:25:00|21903.6|21899.6|21862.9|21858.9|21909.8|21905.8|21853.6|21849.6|2661
1598542200000|2020-08-27 15:30:00|21861.4|21857.4|21887.9|21883.9|21897.3|21893.3|21859.8|21855.8|2299
1598542500000|2020-08-27 15:35:00|21884.8|21880.8|21894.2|21890.2|21894.2|21890.2|21881.7|21877.7|2790
1598542800000|2020-08-27 15:40:00|21891.1|21887.1|21909.8|21905.8|21909.8|21905.8|21891.1|21887.1|2466
1598543100000|2020-08-27 15:45:00|21906.7|21902.7|21920.8|21916.8|21937.9|21933.9|21906.7|21902.7|2001
1598543400000|2020-08-27 15:50:00|21919.2|21915.2|21919.2|21915.2|21925.4|21921.4|21912.9|21908.9|2151
1598543700000|2020-08-27 15:55:00|21920.8|21916.8|21914.5|21910.5|21922.3|21918.3|21908.3|21904.3|1835
1598544000000|2020-08-27 16:00:00|21916.1|21912.1|21909.8|21905.8|21916.1|21912.1|21894.2|21890.2|1782
1598544300000|2020-08-27 16:05:00|21908.3|21904.3|21903.6|21899.6|21909.8|21905.8|21894.2|21890.2|1670
1598544600000|2020-08-27 16:10:00|21906.7|21902.7|21922.3|21918.3|21925.4|21921.4|21905.1|21901.1|3429
1598544900000|2020-08-27 16:15:00|21919.2|21915.2|21919.2|21915.2|21919.2|21915.2|21900.4|21896.4|2140
1598545200000|2020-08-27 16:20:00|21920.8|21916.8|21897.3|21893.3|21925.4|21921.4|21894.2|21890.2|2212
1598545500000|2020-08-27 16:25:00|21895.8|21891.8|21897.3|21893.3|21903.6|21899.6|21884.8|21880.8|3361
1598545800000|2020-08-27 16:30:00|21900.4|21896.4|21894.2|21890.2|21903.6|21899.6|21884.8|21880.8|1515
1598546100000|2020-08-27 16:35:00|21895.8|21891.8|21894.2|21890.2|21906.7|21902.7|21894.2|21890.2|825
1598546400000|2020-08-27 16:40:00|21895.8|21891.8|21881.7|21877.7|21903.6|21899.6|21875.4|21871.4|1145
1598546700000|2020-08-27 16:45:00|21884.8|21880.8|21869.2|21865.2|21891.1|21887.1|21862.9|21858.9|1183
1598547000000|2020-08-27 16:50:00|21872.3|21868.3|21878.6|21874.6|21884.8|21880.8|21859.8|21855.8|1251
1598547300000|2020-08-27 16:55:00|21877|21873|21872.3|21868.3|21881.7|21877.7|21866.1|21862.1|1331
1598547600000|2020-08-27 17:00:00|21870.8|21866.8|21894.2|21890.2|21909.8|21905.8|21864.5|21860.5|1576
1598547900000|2020-08-27 17:05:00|21898.9|21894.9|21902|21898|21919.2|21915.2|21891.1|21887.1|1714
1598548200000|2020-08-27 17:10:00|21900.4|21896.4|21872.3|21868.3|21909.8|21905.8|21872.3|21868.3|1645
1598548500000|2020-08-27 17:15:00|21875.4|21871.4|21877|21873|21897.3|21893.3|21872.3|21868.3|988
1598548800000|2020-08-27 17:20:00|21878.6|21874.6|21872.3|21868.3|21891.1|21887.1|21866.1|21862.1|793
1598549100000|2020-08-27 17:25:00|21870.8|21866.8|21864.5|21860.5|21881.7|21877.7|21841.1|21837.1|1136
1598549400000|2020-08-27 17:30:00|21862.9|21858.9|21894.2|21890.2|21897.3|21893.3|21862.9|21858.9|907
1598549700000|2020-08-27 17:35:00|21891.1|21887.1|21895.8|21891.8|21909.8|21905.8|21891.1|21887.1|1794
1598550000000|2020-08-27 17:40:00|21894.2|21890.2|21892.6|21888.6|21900.4|21896.4|21891.1|21887.1|736
1598550300000|2020-08-27 17:45:00|21891.1|21887.1|21878.6|21874.6|21900.4|21896.4|21875.4|21871.4|569
1598550600000|2020-08-27 17:50:00|21875.4|21871.4|21891.1|21887.1|21892.6|21888.6|21875.4|21871.4|463
1598550900000|2020-08-27 17:55:00|21887.9|21883.9|21892.6|21888.6|21897.3|21893.3|21881.7|21877.7|720
1598551200000|2020-08-27 18:00:00|21894.2|21890.2|21895.8|21891.8|21900.4|21896.4|21872.3|21868.3|865
1598551500000|2020-08-27 18:05:00|21897.3|21893.3|21891.1|21887.1|21900.4|21896.4|21887.9|21883.9|390
1598551800000|2020-08-27 18:10:00|21889.5|21885.5|21878.6|21874.6|21891.1|21887.1|21875.4|21871.4|741
1598552100000|2020-08-27 18:15:00|21880.1|21876.1|21884.8|21880.8|21897.3|21893.3|21875.4|21871.4|1388
1598552400000|2020-08-27 18:20:00|21886.4|21882.4|21887.9|21883.9|21894.2|21890.2|21878.6|21874.6|712
1598552700000|2020-08-27 18:25:00|21889.5|21885.5|21884.8|21880.8|21900.4|21896.4|21878.6|21874.6|886
1598553000000|2020-08-27 18:30:00|21886.4|21882.4|21859.8|21855.8|21887.9|21883.9|21850.4|21846.4|1151
1598553300000|2020-08-27 18:35:00|21856.7|21852.7|21866.1|21862.1|21875.4|21871.4|21856.7|21852.7|842
1598553600000|2020-08-27 18:40:00|21864.5|21860.5|21847.3|21843.3|21867.6|21863.6|21844.2|21840.2|959
1598553900000|2020-08-27 18:45:00|21844.2|21840.2|21847.3|21843.3|21856.7|21852.7|21841.1|21837.1|732
1598554200000|2020-08-27 18:50:00|21844.2|21840.2|21844.2|21840.2|21850.4|21846.4|21841.1|21837.1|977
1598554500000|2020-08-27 18:55:00|21841.1|21837.1|21850.4|21846.4|21862.9|21858.9|21841.1|21837.1|1765
1598554800000|2020-08-27 19:00:00|21847.3|21843.3|21850.4|21846.4|21859.8|21855.8|21844.2|21840.2|1381
1598555100000|2020-08-27 19:05:00|21853.6|21849.6|21847.3|21843.3|21856.7|21852.7|21841.1|21837.1|929
1598555400000|2020-08-27 19:10:00|21844.2|21840.2|21856.7|21852.7|21856.7|21852.7|21844.2|21840.2|1393
1598555700000|2020-08-27 19:15:00|21859.8|21855.8|21850.4|21846.4|21859.8|21855.8|21844.2|21840.2|440
1598556000000|2020-08-27 19:20:00|21853.6|21849.6|21853.6|21849.6|21859.8|21855.8|21853.6|21849.6|676
1598556300000|2020-08-27 19:25:00|21855.1|21851.1|21850.4|21846.4|21855.1|21851.1|21848.9|21844.9|711
1598556600000|2020-08-27 19:30:00|21853.6|21849.6|21844.2|21840.2|21853.6|21849.6|21844.2|21840.2|622
1598556900000|2020-08-27 19:35:00|21847.3|21843.3|21853.6|21849.6|21853.6|21849.6|21841.1|21837.1|307
1598557200000|2020-08-27 19:40:00|21856.7|21852.7|21841.1|21837.1|21856.7|21852.7|21841.1|21837.1|491
1598557500000|2020-08-27 19:45:00|21839.5|21835.5|21837.9|21833.9|21842.6|21838.6|21828.6|21824.6|841
1598557800000|2020-08-27 19:50:00|21839.5|21835.5|21831.7|21827.7|21839.5|21835.5|21822.3|21818.3|530
1598558100000|2020-08-27 19:55:00|21828.6|21824.6|21831.7|21827.7|21834.8|21830.8|21816.1|21812.1|1000
1598558400000|2020-08-27 20:00:00|21834.8|21830.8|21847.3|21843.3|21850.4|21846.4|21830.1|21826.1|649
1598558700000|2020-08-27 20:05:00|21850.4|21846.4|21853.6|21849.6|21859.8|21855.8|21841.1|21837.1|802
1598559000000|2020-08-27 20:10:00|21847.3|21843.3|21844.2|21840.2|21850.4|21846.4|21834.8|21830.8|2007
1598559300000|2020-08-27 20:15:00|21841.1|21837.1|21837.9|21833.9|21850.4|21846.4|21834.8|21830.8|487
1598559600000|2020-08-27 20:20:00|21841.1|21837.1|21837.9|21833.9|21841.1|21837.1|21834.8|21830.8|878
1598559900000|2020-08-27 20:25:00|21841.1|21837.1|21820.8|21816.8|21841.1|21837.1|21820.8|21816.8|327
1598560200000|2020-08-27 20:30:00|21822.3|21818.3|21809.8|21805.8|21822.3|21818.3|21794.2|21790.2|649
1598560500000|2020-08-27 20:35:00|21811.4|21807.4|21792.6|21788.6|21811.4|21807.4|21784.8|21780.8|711
1598560800000|2020-08-27 20:40:00|21791.1|21787.1|21809.8|21805.8|21809.8|21805.8|21791.1|21787.1|234
1598561100000|2020-08-27 20:45:00|21811.4|21807.4|21784.8|21780.8|21812.9|21808.9|21784.8|21780.8|159
1598561400000|2020-08-27 20:50:00|21787.9|21783.9|21805.1|21801.1|21808.3|21804.3|21787.9|21783.9|126
1598561700000|2020-08-27 20:55:00|21806.7|21802.7|21800.4|21796.4|21816.1|21812.1|21800.4|21796.4|318
1598565600000|2020-08-27 22:00:00|21802|21798|21792.6|21788.6|21803.6|21799.6|21791.1|21787.1|85
1598565900000|2020-08-27 22:05:00|21794.2|21790.2|21784.8|21780.8|21794.2|21790.2|21784.8|21780.8|16
1598566200000|2020-08-27 22:10:00|21781.7|21777.7|21778.6|21774.6|21786.4|21782.4|21778.6|21774.6|78
1598566500000|2020-08-27 22:15:00|21775.4|21771.4|21778.6|21774.6|21778.6|21774.6|21775.4|21771.4|25
1598566800000|2020-08-27 22:20:00|21775.4|21771.4|21775.4|21771.4|21775.4|21771.4|21772.3|21768.3|15
1598567100000|2020-08-27 22:25:00|21773.9|21769.9|21778.6|21774.6|21781.7|21777.7|21772.3|21768.3|29
1598567400000|2020-08-27 22:30:00|21780.1|21776.1|21781.7|21777.7|21784.8|21780.8|21778.6|21774.6|34
1598567700000|2020-08-27 22:35:00|21778.6|21774.6|21781.7|21777.7|21786.4|21782.4|21778.6|21774.6|61
1598568000000|2020-08-27 22:40:00|21783.3|21779.3|21781.7|21777.7|21786.4|21782.4|21781.7|21777.7|39
1598568300000|2020-08-27 22:45:00|21778.6|21774.6|21784.8|21780.8|21784.8|21780.8|21778.6|21774.6|45
1598568600000|2020-08-27 22:50:00|21786.4|21782.4|21781.7|21777.7|21791.1|21787.1|21781.7|21777.7|94
1598568900000|2020-08-27 22:55:00|||||||||99
1598569200000|2020-08-27 23:00:00|||||||||3
1598569500000|2020-08-27 23:05:00|21778.6|21774.6|21781.7|21777.7|21784.8|21780.8|21778.6|21774.6|44
1598569800000|2020-08-27 23:10:00|21780.1|21776.1|21781.7|21777.7|21781.7|21777.7|21778.6|21774.6|101
1598570100000|2020-08-27 23:15:00|21778.6|21774.6|21778.6|21774.6|21778.6|21774.6|21773.9|21769.9|70
1598570400000|2020-08-27 23:20:00|21775.4|21771.4|21772.3|21768.3|21775.4|21771.4|21772.3|21768.3|47
1598570700000|2020-08-27 23:25:00|21770.8|21766.8|21769.2|21765.2|21772.3|21768.3|21767.6|21763.6|48
1598571000000|2020-08-27 23:30:00|21766.1|21762.1|21764.5|21760.5|21766.1|21762.1|21759.8|21755.8|117
1598571300000|2020-08-27 23:35:00|21766.1|21762.1|21747.3|21743.3|21766.1|21762.1|21734.8|21730.8|214
1598571600000|2020-08-27 23:40:00|21744.2|21740.2|21753.6|21749.6|21756.7|21752.7|21742.6|21738.6|71
1598571900000|2020-08-27 23:45:00|21755.1|21751.1|21755.1|21751.1|21762.9|21758.9|21750.4|21746.4|143
1598572200000|2020-08-27 23:50:00|21753.6|21749.6|21737.9|21733.9|21756.7|21752.7|21737.9|21733.9|192
1598572500000|2020-08-27 23:55:00|21734.8|21730.8|21730.1|21726.1|21739.5|21735.5|21728.6|21724.6|106
1598572800000|2020-08-28 00:00:00|21728.6|21724.6|21672.3|21668.3|21734.8|21730.8|21669.2|21665.2|406
1598573100000|2020-08-28 00:05:00|21669.2|21665.2|21625.4|21621.4|21684.8|21680.8|21622.3|21618.3|419
1598573400000|2020-08-28 00:10:00|21622.3|21618.3|21636.4|21632.4|21641.1|21637.1|21606.7|21602.7|366
1598573700000|2020-08-28 00:15:00|21634.8|21630.8|21611.4|21607.4|21634.8|21630.8|21589.5|21585.5|275
1598574000000|2020-08-28 00:20:00|21609.8|21605.8|21594.2|21590.2|21617.6|21613.6|21573.9|21569.9|252
1598574300000|2020-08-28 00:25:00|21591.1|21587.1|21580.1|21576.1|21616.1|21612.1|21578.6|21574.6|346
1598574600000|2020-08-28 00:30:00|21578.6|21574.6|21566.1|21562.1|21584.8|21580.8|21541.1|21537.1|407
1598574900000|2020-08-28 00:35:00|21562.9|21558.9|21550.4|21546.4|21562.9|21558.9|21547.3|21543.3|160
1598575200000|2020-08-28 00:40:00|21553.6|21549.6|21591.1|21587.1|21594.2|21590.2|21541.1|21537.1|446
1598575500000|2020-08-28 00:45:00|21589.5|21585.5|21608.3|21604.3|21608.3|21604.3|21575.4|21571.4|395
1598575800000|2020-08-28 00:50:00|21606.7|21602.7|21631.7|21627.7|21637.9|21633.9|21606.7|21602.7|368
1598576100000|2020-08-28 00:55:00|21630.1|21626.1|21631.7|21627.7|21650.4|21646.4|21625.4|21621.4|266
1598576400000|2020-08-28 01:00:00|21633.3|21629.3|21625.4|21621.4|21637.9|21633.9|21616.1|21612.1|173
1598576700000|2020-08-28 01:05:00|21623.9|21619.9|21630.1|21626.1|21631.7|21627.7|21617.6|21613.6|124
1598577000000|2020-08-28 01:10:00|21634.8|21630.8|21612.9|21608.9|21634.8|21630.8|21612.9|21608.9|88
1598577300000|2020-08-28 01:15:00|21611.4|21607.4|21628.6|21624.6|21628.6|21624.6|21611.4|21607.4|122
1598577600000|2020-08-28 01:20:00|21631.7|21627.7|21641.1|21637.1|21641.1|21637.1|21631.7|21627.7|186
1598577900000|2020-08-28 01:25:00|21637.9|21633.9|21641.1|21637.1|21642.6|21638.6|21634.8|21630.8|42
1598578200000|2020-08-28 01:30:00|21645.8|21641.8|21641.1|21637.1|21647.3|21643.3|21631.7|21627.7|214
1598578500000|2020-08-28 01:35:00|21639.5|21635.5|21650.4|21646.4|21653.6|21649.6|21637.9|21633.9|164
1598578800000|2020-08-28 01:40:00|21647.3|21643.3|21650.4|21646.4|21650.4|21646.4|21647.3|21643.3|75
1598579100000|2020-08-28 01:45:00|21647.3|21643.3|21644.2|21640.2|21647.3|21643.3|21633.3|21629.3|444
1598579400000|2020-08-28 01:50:00|21647.3|21643.3|21634.8|21630.8|21650.4|21646.4|21634.8|21630.8|199
1598579700000|2020-08-28 01:55:00|21631.7|21627.7|21616.1|21612.1|21631.7|21627.7|21609.8|21605.8|233
1598580000000|2020-08-28 02:00:00|21612.9|21608.9|21616.1|21612.1|21622.3|21618.3|21612.9|21608.9|279
1598580300000|2020-08-28 02:05:00|21614.5|21610.5|21606.7|21602.7|21614.5|21610.5|21600.4|21596.4|209
1598580600000|2020-08-28 02:10:00|21603.6|21599.6|21603.6|21599.6|21611.4|21607.4|21597.3|21593.3|112
1598580900000|2020-08-28 02:15:00|21602|21598|21597.3|21593.3|21603.6|21599.6|21594.2|21590.2|141
1598581200000|2020-08-28 02:20:00|21600.4|21596.4|21581.7|21577.7|21600.4|21596.4|21581.7|21577.7|117
1598581500000|2020-08-28 02:25:00|21578.6|21574.6|21566.1|21562.1|21581.7|21577.7|21562.9|21558.9|196
1598581800000|2020-08-28 02:30:00|21562.9|21558.9|21555.1|21551.1|21562.9|21558.9|21531.7|21527.7|313
1598582100000|2020-08-28 02:35:00|21556.7|21552.7|21553.6|21549.6|21569.2|21565.2|21547.3|21543.3|273
1598582400000|2020-08-28 02:40:00|21556.7|21552.7|21553.6|21549.6|21556.7|21552.7|21542.6|21538.6|237
1598582700000|2020-08-28 02:45:00|21556.7|21552.7|21591.1|21587.1|21591.1|21587.1|21547.3|21543.3|330
1598583000000|2020-08-28 02:50:00|21587.9|21583.9|21587.9|21583.9|21597.3|21593.3|21572.3|21568.3|222
1598583300000|2020-08-28 02:55:00|21594.2|21590.2|21586.4|21582.4|21597.3|21593.3|21575.4|21571.4|262
1598583600000|2020-08-28 03:00:00|21587.9|21583.9|21587.9|21583.9|21594.2|21590.2|21584.8|21580.8|102
1598583900000|2020-08-28 03:05:00|21584.8|21580.8|21600.4|21596.4|21603.6|21599.6|21581.7|21577.7|187
1598584200000|2020-08-28 03:10:00|21598.9|21594.9|21597.3|21593.3|21606.7|21602.7|21594.2|21590.2|118
1598584500000|2020-08-28 03:15:00|21595.8|21591.8|21591.1|21587.1|21597.3|21593.3|21584.8|21580.8|90
1598584800000|2020-08-28 03:20:00|21587.9|21583.9|21592.6|21588.6|21594.2|21590.2|21581.7|21577.7|117
1598585100000|2020-08-28 03:25:00|21594.2|21590.2|21587.9|21583.9|21600.4|21596.4|21587.9|21583.9|77
1598585400000|2020-08-28 03:30:00|21584.8|21580.8|21587.9|21583.9|21591.1|21587.1|21581.7|21577.7|117
1598585700000|2020-08-28 03:35:00|21584.8|21580.8|21587.9|21583.9|21591.1|21587.1|21581.7|21577.7|112
1598586000000|2020-08-28 03:40:00|21586.4|21582.4|21597.3|21593.3|21597.3|21593.3|21584.8|21580.8|105
1598586300000|2020-08-28 03:45:00|21594.2|21590.2|21594.2|21590.2|21597.3|21593.3|21584.8|21580.8|218
1598586600000|2020-08-28 03:50:00|21595.8|21591.8|21603.6|21599.6|21606.7|21602.7|21595.8|21591.8|104
1598586900000|2020-08-28 03:55:00|21608.3|21604.3|21616.1|21612.1|21619.2|21615.2|21608.3|21604.3|113
1598587200000|2020-08-28 04:00:00|21612.9|21608.9|21609.8|21605.8|21616.1|21612.1|21606.7|21602.7|53
1598587500000|2020-08-28 04:05:00|21606.7|21602.7|21609.8|21605.8|21609.8|21605.8|21602|21598|57
1598587800000|2020-08-28 04:10:00|21612.9|21608.9|21622.3|21618.3|21622.3|21618.3|21606.7|21602.7|67
1598588100000|2020-08-28 04:15:00|21623.9|21619.9|21637.9|21633.9|21647.3|21643.3|21622.3|21618.3|197
1598588400000|2020-08-28 04:20:00|21639.5|21635.5|21659.8|21655.8|21659.8|21655.8|21637.9|21633.9|91
1598588700000|2020-08-28 04:25:00|21656.7|21652.7|21648.9|21644.9|21659.8|21655.8|21645.8|21641.8|134
1598589000000|2020-08-28 04:30:00|21647.3|21643.3|21650.4|21646.4|21650.4|21646.4|21641.1|21637.1|45
1598589300000|2020-08-28 04:35:00|21645.8|21641.8|21650.4|21646.4|21650.4|21646.4|21639.5|21635.5|64
1598589600000|2020-08-28 04:40:00|21653.6|21649.6|21656.7|21652.7|21662.9|21658.9|21652|21648|123
1598589900000|2020-08-28 04:45:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21650.4|21646.4|36
1598590200000|2020-08-28 04:50:00|21656.7|21652.7|21669.2|21665.2|21672.3|21668.3|21656.7|21652.7|83
1598590500000|2020-08-28 04:55:00|21667.6|21663.6|21669.2|21665.2|21669.2|21665.2|21662.9|21658.9|57
1598590800000|2020-08-28 05:00:00|21666.1|21662.1|21675.4|21671.4|21675.4|21671.4|21666.1|21662.1|175
1598591100000|2020-08-28 05:05:00|21673.9|21669.9|21722.3|21718.3|21747.3|21743.3|21672.3|21668.3|770
1598591400000|2020-08-28 05:10:00|21720.8|21716.8|21627|21623|21720.8|21716.8|21623.9|21619.9|617
1598591700000|2020-08-28 05:15:00|21630.1|21626.1|21639.5|21635.5|21659.8|21655.8|21628.6|21624.6|162
1598592000000|2020-08-28 05:20:00|21637.9|21633.9|21644.2|21640.2|21655.1|21651.1|21634.8|21630.8|48
1598592300000|2020-08-28 05:25:00|21645.8|21641.8|21647.3|21643.3|21652|21648|21641.1|21637.1|89
1598592600000|2020-08-28 05:30:00|21648.9|21644.9|21653.6|21649.6|21656.7|21652.7|21645.8|21641.8|37
1598592900000|2020-08-28 05:35:00|21648.9|21644.9|21644.2|21640.2|21650.4|21646.4|21637.9|21633.9|61
1598593200000|2020-08-28 05:40:00|21642.6|21638.6|21650.4|21646.4|21653.6|21649.6|21639.5|21635.5|37
1598593500000|2020-08-28 05:45:00|21648.9|21644.9|21587.9|21583.9|21650.4|21646.4|21581.7|21577.7|163
1598593800000|2020-08-28 05:50:00|21586.4|21582.4|21584.8|21580.8|21591.1|21587.1|21572.3|21568.3|64
1598594100000|2020-08-28 05:55:00|21583.3|21579.3|21578.6|21574.6|21587.9|21583.9|21569.2|21565.2|140
1598594400000|2020-08-28 06:00:00|21581.7|21577.7|21634.8|21630.8|21641.1|21637.1|21580.1|21576.1|385
1598594700000|2020-08-28 06:05:00|21628.6|21624.6|21637.9|21633.9|21647.3|21643.3|21622.3|21618.3|307
1598595000000|2020-08-28 06:10:00|21636.4|21632.4|21653.6|21649.6|21658.3|21654.3|21631.7|21627.7|192
1598595300000|2020-08-28 06:15:00|21650.4|21646.4|21648.9|21644.9|21659.8|21655.8|21634.8|21630.8|174
1598595600000|2020-08-28 06:20:00|21650.4|21646.4|21655.1|21651.1|21656.7|21652.7|21641.1|21637.1|218
1598595900000|2020-08-28 06:25:00|21653.6|21649.6|21666.1|21662.1|21669.2|21665.2|21641.1|21637.1|260
1598596200000|2020-08-28 06:30:00|21664.5|21660.5|21700.4|21696.4|21700.4|21696.4|21659.8|21655.8|292
1598596500000|2020-08-28 06:35:00|21697.3|21693.3|21700.4|21696.4|21703.6|21699.6|21694.2|21690.2|209
1598596800000|2020-08-28 06:40:00|21697.3|21693.3|21678.6|21674.6|21697.3|21693.3|21675.4|21671.4|185
1598597100000|2020-08-28 06:45:00|21677|21673|21681.7|21677.7|21686.4|21682.4|21669.2|21665.2|158
1598597400000|2020-08-28 06:50:00|21678.6|21674.6|21672.3|21668.3|21684.8|21680.8|21669.2|21665.2|708
1598597700000|2020-08-28 06:55:00|21669.2|21665.2|21647.3|21643.3|21669.2|21665.2|21634.8|21630.8|294
1598598000000|2020-08-28 07:00:00|21648.9|21644.9|21625.4|21621.4|21658.3|21654.3|21614.5|21610.5|477
1598598300000|2020-08-28 07:05:00|21627|21623|21658.3|21654.3|21662.9|21658.9|21603.6|21599.6|723
1598598600000|2020-08-28 07:10:00|21659.8|21655.8|21659.8|21655.8|21662.9|21658.9|21634.8|21630.8|415
1598598900000|2020-08-28 07:15:00|21662.9|21658.9|21662.9|21658.9|21669.2|21665.2|21641.1|21637.1|222
1598599200000|2020-08-28 07:20:00|21664.5|21660.5|21650.4|21646.4|21669.2|21665.2|21641.1|21637.1|174
1598599500000|2020-08-28 07:25:00|21652|21648|21653.6|21649.6|21661.4|21657.4|21645.8|21641.8|107
1598599800000|2020-08-28 07:30:00|21652|21648|21637.9|21633.9|21653.6|21649.6|21616.1|21612.1|593
1598600100000|2020-08-28 07:35:00|21634.8|21630.8|21666.1|21662.1|21666.1|21662.1|21633.3|21629.3|156
1598600400000|2020-08-28 07:40:00|21662.9|21658.9|21678.6|21674.6|21681.7|21677.7|21659.8|21655.8|436
1598600700000|2020-08-28 07:45:00|21681.7|21677.7|21691.1|21687.1|21691.1|21687.1|21666.1|21662.1|166
1598601000000|2020-08-28 07:50:00|21687.9|21683.9|21691.1|21687.1|21705.1|21701.1|21681.7|21677.7|204
1598601300000|2020-08-28 07:55:00|21692.6|21688.6|21677|21673|21694.2|21690.2|21672.3|21668.3|215
1598601600000|2020-08-28 08:00:00|21678.6|21674.6|21681.7|21677.7|21698.9|21694.9|21675.4|21671.4|130
1598601900000|2020-08-28 08:05:00|21684.8|21680.8|21666.1|21662.1|21684.8|21680.8|21662.9|21658.9|184
1598602200000|2020-08-28 08:10:00|21669.2|21665.2|21669.2|21665.2|21675.4|21671.4|21647.3|21643.3|334
1598602500000|2020-08-28 08:15:00|21667.6|21663.6|21656.7|21652.7|21675.4|21671.4|21656.7|21652.7|465
1598602800000|2020-08-28 08:20:00|21655.1|21651.1|21631.7|21627.7|21656.7|21652.7|21628.6|21624.6|354
1598603100000|2020-08-28 08:25:00|21630.1|21626.1|21662.9|21658.9|21666.1|21662.1|21625.4|21621.4|227
1598603400000|2020-08-28 08:30:00|21659.8|21655.8|21672.3|21668.3|21678.6|21674.6|21652|21648|194
1598603700000|2020-08-28 08:35:00|21670.8|21666.8|21666.1|21662.1|21678.6|21674.6|21658.3|21654.3|186
1598604000000|2020-08-28 08:40:00|21669.2|21665.2|21670.8|21666.8|21681.7|21677.7|21666.1|21662.1|143
1598604300000|2020-08-28 08:45:00|21669.2|21665.2|21675.4|21671.4|21681.7|21677.7|21662.9|21658.9|288
1598604600000|2020-08-28 08:50:00|21673.9|21669.9|21678.6|21674.6|21687.9|21683.9|21669.2|21665.2|98
1598604900000|2020-08-28 08:55:00|21677|21673|21691.1|21687.1|21694.2|21690.2|21675.4|21671.4|170
1598605200000|2020-08-28 09:00:00|21692.6|21688.6|21706.7|21702.7|21712.9|21708.9|21691.1|21687.1|368
1598605500000|2020-08-28 09:05:00|21708.3|21704.3|21700.4|21696.4|21708.3|21704.3|21691.1|21687.1|174
1598605800000|2020-08-28 09:10:00|21702|21698|21705.1|21701.1|21706.7|21702.7|21694.2|21690.2|601
1598606100000|2020-08-28 09:15:00|21706.7|21702.7|21720.8|21716.8|21725.4|21721.4|21705.1|21701.1|157
1598606400000|2020-08-28 09:20:00|21719.2|21715.2|21725.4|21721.4|21731.7|21727.7|21709.8|21705.8|402
1598606700000|2020-08-28 09:25:00|21723.9|21719.9|21734.8|21730.8|21737.9|21733.9|21722.3|21718.3|160
1598607000000|2020-08-28 09:30:00|21736.4|21732.4|21755.1|21751.1|21758.3|21754.3|21728.6|21724.6|212
1598607300000|2020-08-28 09:35:00|21756.7|21752.7|21769.2|21765.2|21781.7|21777.7|21753.6|21749.6|307
1598607600000|2020-08-28 09:40:00|21772.3|21768.3|21766.1|21762.1|21773.9|21769.9|21759.8|21755.8|174
1598607900000|2020-08-28 09:45:00|21762.9|21758.9|21762.9|21758.9|21775.4|21771.4|21759.8|21755.8|173
1598608200000|2020-08-28 09:50:00|21761.4|21757.4|21773.9|21769.9|21775.4|21771.4|21759.8|21755.8|179
1598608500000|2020-08-28 09:55:00|21772.3|21768.3|21778.6|21774.6|21787.9|21783.9|21772.3|21768.3|132
1598608800000|2020-08-28 10:00:00|21780.1|21776.1|21800.4|21796.4|21800.4|21796.4|21778.6|21774.6|140
1598609100000|2020-08-28 10:05:00|21798.9|21794.9|21819.2|21815.2|21822.3|21818.3|21794.2|21790.2|245
1598609400000|2020-08-28 10:10:00|21817.6|21813.6|21812.9|21808.9|21828.6|21824.6|21809.8|21805.8|224
1598609700000|2020-08-28 10:15:00|21809.8|21805.8|21794.2|21790.2|21814.5|21810.5|21794.2|21790.2|196
1598610000000|2020-08-28 10:20:00|21797.3|21793.3|21800.4|21796.4|21803.6|21799.6|21794.2|21790.2|597
1598610300000|2020-08-28 10:25:00|21803.6|21799.6|21784.8|21780.8|21803.6|21799.6|21784.8|21780.8|230
1598610600000|2020-08-28 10:30:00|21787.9|21783.9|21775.4|21771.4|21787.9|21783.9|21772.3|21768.3|269
1598610900000|2020-08-28 10:35:00|21773.9|21769.9|21784.8|21780.8|21787.9|21783.9|21772.3|21768.3|208
1598611200000|2020-08-28 10:40:00|21781.7|21777.7|21775.4|21771.4|21784.8|21780.8|21772.3|21768.3|100
1598611500000|2020-08-28 10:45:00|21777|21773|21753.6|21749.6|21777|21773|21753.6|21749.6|171
1598611800000|2020-08-28 10:50:00|21755.1|21751.1|21750.4|21746.4|21759.8|21755.8|21748.9|21744.9|163
1598612100000|2020-08-28 10:55:00|21747.3|21743.3|21725.4|21721.4|21750.4|21746.4|21723.9|21719.9|417
1598612400000|2020-08-28 11:00:00|21723.9|21719.9|21722.3|21718.3|21744.2|21740.2|21722.3|21718.3|409
1598612700000|2020-08-28 11:05:00|21725.4|21721.4|21706.7|21702.7|21727|21723|21703.6|21699.6|156
1598613000000|2020-08-28 11:10:00|21700.4|21696.4|21731.7|21727.7|21731.7|21727.7|21697.3|21693.3|400
1598613300000|2020-08-28 11:15:00|21730.1|21726.1|21712.9|21708.9|21731.7|21727.7|21712.9|21708.9|998
1598613600000|2020-08-28 11:20:00|21716.1|21712.1|21741.1|21737.1|21747.3|21743.3|21709.8|21705.8|253
1598613900000|2020-08-28 11:25:00|21744.2|21740.2|21759.8|21755.8|21759.8|21755.8|21737.9|21733.9|577
1598614200000|2020-08-28 11:30:00|21758.3|21754.3|21747.3|21743.3|21759.8|21755.8|21731.7|21727.7|442
1598614500000|2020-08-28 11:35:00|21744.2|21740.2|21750.4|21746.4|21759.8|21755.8|21744.2|21740.2|520
1598614800000|2020-08-28 11:40:00|21753.6|21749.6|21747.3|21743.3|21759.8|21755.8|21734.8|21730.8|710
1598615100000|2020-08-28 11:45:00|21748.9|21744.9|21756.7|21752.7|21756.7|21752.7|21744.2|21740.2|515
1598615400000|2020-08-28 11:50:00|21759.8|21755.8|21753.6|21749.6|21759.8|21755.8|21750.4|21746.4|249
1598615700000|2020-08-28 11:55:00|21752|21748|21750.4|21746.4|21756.7|21752.7|21741.1|21737.1|692
1598616000000|2020-08-28 12:00:00|21747.3|21743.3|21775.4|21771.4|21775.4|21771.4|21745.8|21741.8|435
1598616300000|2020-08-28 12:05:00|21772.3|21768.3|21784.8|21780.8|21795.8|21791.8|21766.1|21762.1|506
1598616600000|2020-08-28 12:10:00|21781.7|21777.7|21797.3|21793.3|21800.4|21796.4|21781.7|21777.7|991
1598616900000|2020-08-28 12:15:00|21798.9|21794.9|21803.6|21799.6|21809.8|21805.8|21794.2|21790.2|338
1598617200000|2020-08-28 12:20:00|21805.1|21801.1|21791.1|21787.1|21823.9|21819.9|21787.9|21783.9|912
1598617500000|2020-08-28 12:25:00|21789.5|21785.5|21781.7|21777.7|21794.2|21790.2|21778.6|21774.6|523
1598617800000|2020-08-28 12:30:00|21784.8|21780.8|21766.1|21762.1|21797.3|21793.3|21766.1|21762.1|686
1598618100000|2020-08-28 12:35:00|21758.3|21754.3|21750.4|21746.4|21764.5|21760.5|21750.4|21746.4|664
1598618400000|2020-08-28 12:40:00|21752|21748|21794.2|21790.2|21803.6|21799.6|21750.4|21746.4|944
1598618700000|2020-08-28 12:45:00|21797.3|21793.3|21834.8|21830.8|21837.9|21833.9|21794.2|21790.2|1191
1598619000000|2020-08-28 12:50:00|21833.3|21829.3|21828.6|21824.6|21841.1|21837.1|21819.2|21815.2|943
1598619300000|2020-08-28 12:55:00|21827|21823|21831.7|21827.7|21837.9|21833.9|21817.6|21813.6|610
1598619600000|2020-08-28 13:00:00|21830.1|21826.1|21831.7|21827.7|21845.8|21841.8|21816.1|21812.1|917
1598619900000|2020-08-28 13:05:00|21830.1|21826.1|21834.8|21830.8|21841.1|21837.1|21816.1|21812.1|1155
1598620200000|2020-08-28 13:10:00|21833.3|21829.3|21844.2|21840.2|21850.4|21846.4|21831.7|21827.7|520
1598620500000|2020-08-28 13:15:00|21842.6|21838.6|21856.7|21852.7|21859.8|21855.8|21837.9|21833.9|582
1598620800000|2020-08-28 13:20:00|21859.8|21855.8|21861.4|21857.4|21872.3|21868.3|21850.4|21846.4|507
1598621100000|2020-08-28 13:25:00|21862.9|21858.9|21894.2|21890.2|21895.8|21891.8|21859.8|21855.8|1594
1598621400000|2020-08-28 13:30:00|21891.1|21887.1|21900.4|21896.4|21928.6|21924.6|21881.7|21877.7|1143
1598621700000|2020-08-28 13:35:00|21903.6|21899.6|21912.9|21908.9|21925.4|21921.4|21900.4|21896.4|1067
1598622000000|2020-08-28 13:40:00|21909.8|21905.8|21900.4|21896.4|21909.8|21905.8|21891.1|21887.1|750
1598622300000|2020-08-28 13:45:00|21894.2|21890.2|21875.4|21871.4|21916.1|21912.1|21875.4|21871.4|1133
1598622600000|2020-08-28 13:50:00|21872.3|21868.3|21900.4|21896.4|21900.4|21896.4|21862.9|21858.9|1145
1598622900000|2020-08-28 13:55:00|21898.9|21894.9|21894.2|21890.2|21909.8|21905.8|21887.9|21883.9|848
1598623200000|2020-08-28 14:00:00|21891.1|21887.1|21897.3|21893.3|21900.4|21896.4|21884.8|21880.8|1165
1598623500000|2020-08-28 14:05:00|21894.2|21890.2|21898.9|21894.9|21912.9|21908.9|21894.2|21890.2|733
1598623800000|2020-08-28 14:10:00|21900.4|21896.4|21914.5|21910.5|21914.5|21910.5|21894.2|21890.2|529
1598624100000|2020-08-28 14:15:00|21912.9|21908.9|21898.9|21894.9|21912.9|21908.9|21894.2|21890.2|879
1598624400000|2020-08-28 14:20:00|21900.4|21896.4|21887.9|21883.9|21911.4|21907.4|21881.7|21877.7|1130
1598624700000|2020-08-28 14:25:00|21891.1|21887.1|21919.2|21915.2|21925.4|21921.4|21891.1|21887.1|1512
1598625000000|2020-08-28 14:30:00|21920.8|21916.8|21916.1|21912.1|21922.3|21918.3|21906.7|21902.7|600
1598625300000|2020-08-28 14:35:00|21912.9|21908.9|21903.6|21899.6|21916.1|21912.1|21900.4|21896.4|795
1598625600000|2020-08-28 14:40:00|21902|21898|21881.7|21877.7|21906.7|21902.7|21881.7|21877.7|746
1598625900000|2020-08-28 14:45:00|21883.3|21879.3|21878.6|21874.6|21887.9|21883.9|21875.4|21871.4|1091
1598626200000|2020-08-28 14:50:00|21880.1|21876.1|21875.4|21871.4|21884.8|21880.8|21873.9|21869.9|714
1598626500000|2020-08-28 14:55:00|21878.6|21874.6|21884.8|21880.8|21884.8|21880.8|21872.3|21868.3|694
1598626800000|2020-08-28 15:00:00|21881.7|21877.7|21872.3|21868.3|21883.3|21879.3|21853.6|21849.6|1140
1598627100000|2020-08-28 15:05:00|21875.4|21871.4|21872.3|21868.3|21887.9|21883.9|21869.2|21865.2|1208
1598627400000|2020-08-28 15:10:00|21873.9|21869.9|21878.6|21874.6|21884.8|21880.8|21872.3|21868.3|496
1598627700000|2020-08-28 15:15:00|21881.7|21877.7|21883.3|21879.3|21887.9|21883.9|21878.6|21874.6|692
1598628000000|2020-08-28 15:20:00|21884.8|21880.8|21897.3|21893.3|21897.3|21893.3|21881.7|21877.7|1433
1598628300000|2020-08-28 15:25:00|21894.2|21890.2|21900.4|21896.4|21906.7|21902.7|21894.2|21890.2|886
1598628600000|2020-08-28 15:30:00|21898.9|21894.9|21897.3|21893.3|21906.7|21902.7|21892.6|21888.6|610
1598628900000|2020-08-28 15:35:00|21900.4|21896.4|21903.6|21899.6|21909.8|21905.8|21894.2|21890.2|551
1598629200000|2020-08-28 15:40:00|21906.7|21902.7|21897.3|21893.3|21906.7|21902.7|21897.3|21893.3|867
1598629500000|2020-08-28 15:45:00|21900.4|21896.4|21891.1|21887.1|21900.4|21896.4|21884.8|21880.8|543
1598629800000|2020-08-28 15:50:00|21887.9|21883.9|21900.4|21896.4|21900.4|21896.4|21884.8|21880.8|828
1598630100000|2020-08-28 15:55:00|21897.3|21893.3|21895.8|21891.8|21897.3|21893.3|21891.1|21887.1|972
1598630400000|2020-08-28 16:00:00|21894.2|21890.2|21897.3|21893.3|21900.4|21896.4|21891.1|21887.1|905
1598630700000|2020-08-28 16:05:00|21898.9|21894.9|21897.3|21893.3|21903.6|21899.6|21887.9|21883.9|458
1598631000000|2020-08-28 16:10:00|21900.4|21896.4|21903.6|21899.6|21906.7|21902.7|21897.3|21893.3|978
1598631300000|2020-08-28 16:15:00|21902|21898|21903.6|21899.6|21914.5|21910.5|21900.4|21896.4|1177
1598631600000|2020-08-28 16:20:00|21906.7|21902.7|21909.8|21905.8|21912.9|21908.9|21900.4|21896.4|441
1598631900000|2020-08-28 16:25:00|21906.7|21902.7|21903.6|21899.6|21912.9|21908.9|21903.6|21899.6|284
1598632200000|2020-08-28 16:30:00|21906.7|21902.7|21875.4|21871.4|21906.7|21902.7|21872.3|21868.3|769
1598632500000|2020-08-28 16:35:00|21878.6|21874.6|21859.8|21855.8|21878.6|21874.6|21856.7|21852.7|596
1598632800000|2020-08-28 16:40:00|21856.7|21852.7|21834.8|21830.8|21859.8|21855.8|21834.8|21830.8|2234
1598633100000|2020-08-28 16:45:00|21831.7|21827.7|21828.6|21824.6|21841.1|21837.1|21828.6|21824.6|916
1598633400000|2020-08-28 16:50:00|21825.4|21821.4|21811.4|21807.4|21831.7|21827.7|21809.8|21805.8|972
1598633700000|2020-08-28 16:55:00|21809.8|21805.8|21834.8|21830.8|21834.8|21830.8|21809.8|21805.8|1681
1598634000000|2020-08-28 17:00:00|21831.7|21827.7|21828.6|21824.6|21841.1|21837.1|21822.3|21818.3|760
1598634300000|2020-08-28 17:05:00|21825.4|21821.4|21831.7|21827.7|21837.9|21833.9|21822.3|21818.3|538
1598634600000|2020-08-28 17:10:00|21828.6|21824.6|21819.2|21815.2|21831.7|21827.7|21812.9|21808.9|510
1598634900000|2020-08-28 17:15:00|21816.1|21812.1|21781.7|21777.7|21822.3|21818.3|21781.7|21777.7|1591
1598635200000|2020-08-28 17:20:00|21787.9|21783.9|21778.6|21774.6|21800.4|21796.4|21775.4|21771.4|947
1598635500000|2020-08-28 17:25:00|21775.4|21771.4|21787.9|21783.9|21791.1|21787.1|21775.4|21771.4|890
1598635800000|2020-08-28 17:30:00|21784.8|21780.8|21794.2|21790.2|21794.2|21790.2|21772.3|21768.3|850
1598636100000|2020-08-28 17:35:00|21787.9|21783.9|21772.3|21768.3|21794.2|21790.2|21769.2|21765.2|1021
1598636400000|2020-08-28 17:40:00|21775.4|21771.4|21750.4|21746.4|21781.7|21777.7|21750.4|21746.4|999
1598636700000|2020-08-28 17:45:00|21752|21748|21744.2|21740.2|21753.6|21749.6|21737.9|21733.9|897
1598637000000|2020-08-28 17:50:00|21747.3|21743.3|21744.2|21740.2|21753.6|21749.6|21737.9|21733.9|412
1598637300000|2020-08-28 17:55:00|21747.3|21743.3|21775.4|21771.4|21775.4|21771.4|21747.3|21743.3|687
1598637600000|2020-08-28 18:00:00|21772.3|21768.3|21781.7|21777.7|21781.7|21777.7|21766.1|21762.1|392
1598637900000|2020-08-28 18:05:00|21778.6|21774.6|21766.1|21762.1|21781.7|21777.7|21759.8|21755.8|464
1598638200000|2020-08-28 18:10:00|21762.9|21758.9|21775.4|21771.4|21784.8|21780.8|21762.9|21758.9|677
1598638500000|2020-08-28 18:15:00|21778.6|21774.6|21797.3|21793.3|21800.4|21796.4|21775.4|21771.4|830
1598638800000|2020-08-28 18:20:00|21795.8|21791.8|21787.9|21783.9|21797.3|21793.3|21781.7|21777.7|763
1598639100000|2020-08-28 18:25:00|21791.1|21787.1|21797.3|21793.3|21800.4|21796.4|21784.8|21780.8|384
1598639400000|2020-08-28 18:30:00|21795.8|21791.8|21787.9|21783.9|21795.8|21791.8|21778.6|21774.6|468
1598639700000|2020-08-28 18:35:00|21791.1|21787.1|21806.7|21802.7|21809.8|21805.8|21784.8|21780.8|640
1598640000000|2020-08-28 18:40:00|21803.6|21799.6|21806.7|21802.7|21811.4|21807.4|21800.4|21796.4|525
1598640300000|2020-08-28 18:45:00|21809.8|21805.8|21816.1|21812.1|21816.1|21812.1|21803.6|21799.6|495
1598640600000|2020-08-28 18:50:00|21812.9|21808.9|21806.7|21802.7|21816.1|21812.1|21803.6|21799.6|545
1598640900000|2020-08-28 18:55:00|21809.8|21805.8|21834.8|21830.8|21837.9|21833.9|21809.8|21805.8|1709
1598641200000|2020-08-28 19:00:00|21837.9|21833.9|21834.8|21830.8|21850.4|21846.4|21828.6|21824.6|1338
1598641500000|2020-08-28 19:05:00|21831.7|21827.7|21800.4|21796.4|21831.7|21827.7|21794.2|21790.2|996
1598641800000|2020-08-28 19:10:00|21797.3|21793.3|21786.4|21782.4|21800.4|21796.4|21784.8|21780.8|606
1598642100000|2020-08-28 19:15:00|21784.8|21780.8|21784.8|21780.8|21794.2|21790.2|21778.6|21774.6|342
1598642400000|2020-08-28 19:20:00|21781.7|21777.7|21784.8|21780.8|21787.9|21783.9|21775.4|21771.4|1589
1598642700000|2020-08-28 19:25:00|21787.9|21783.9|21778.6|21774.6|21791.1|21787.1|21772.3|21768.3|650
1598643000000|2020-08-28 19:30:00|21780.1|21776.1|21787.9|21783.9|21791.1|21787.1|21778.6|21774.6|490
1598643300000|2020-08-28 19:35:00|21784.8|21780.8|21778.6|21774.6|21791.1|21787.1|21775.4|21771.4|831
1598643600000|2020-08-28 19:40:00|21781.7|21777.7|21780.1|21776.1|21784.8|21780.8|21775.4|21771.4|819
1598643900000|2020-08-28 19:45:00|21778.6|21774.6|21784.8|21780.8|21787.9|21783.9|21772.3|21768.3|558
1598644200000|2020-08-28 19:50:00|21787.9|21783.9|21812.9|21808.9|21814.5|21810.5|21784.8|21780.8|506
1598644500000|2020-08-28 19:55:00|21811.4|21807.4|21816.1|21812.1|21816.1|21812.1|21806.7|21802.7|809
1598644800000|2020-08-28 20:00:00|21812.9|21808.9|21844.2|21840.2|21847.3|21843.3|21812.9|21808.9|1009
1598645100000|2020-08-28 20:05:00|21845.8|21841.8|21844.2|21840.2|21845.8|21841.8|21837.9|21833.9|412
1598645400000|2020-08-28 20:10:00|21845.8|21841.8|21825.4|21821.4|21847.3|21843.3|21822.3|21818.3|561
1598645700000|2020-08-28 20:15:00|21823.9|21819.9|21834.8|21830.8|21834.8|21830.8|21823.9|21819.9|309
1598646000000|2020-08-28 20:20:00|21831.7|21827.7|21837.9|21833.9|21844.2|21840.2|21831.7|21827.7|364
1598646300000|2020-08-28 20:25:00|21841.1|21837.1|21825.4|21821.4|21841.1|21837.1|21825.4|21821.4|510
1598646600000|2020-08-28 20:30:00|21827|21823|21844.2|21840.2|21844.2|21840.2|21825.4|21821.4|390
1598646900000|2020-08-28 20:35:00|21841.1|21837.1|21841.1|21837.1|21844.2|21840.2|21834.8|21830.8|176
1598647200000|2020-08-28 20:40:00|21842.6|21838.6|21847.3|21843.3|21847.3|21843.3|21837.9|21833.9|226
1598647500000|2020-08-28 20:45:00|21848.9|21844.9|21853.6|21849.6|21853.6|21849.6|21847.3|21843.3|161
1598647800000|2020-08-28 20:50:00|21856.7|21852.7|21859.8|21855.8|21859.8|21855.8|21853.6|21849.6|302
1598648100000|2020-08-28 20:55:00|21861.4|21857.4|21858.3|21854.3|21861.4|21857.4|21853.6|21849.6|131
1598824800000|2020-08-30 22:00:00|21848.9|21844.9|21850.4|21846.4|21862.9|21858.9|21839.5|21835.5|107
1598825100000|2020-08-30 22:05:00|21848.9|21844.9|21845.8|21841.8|21852|21848|21842.6|21838.6|78
1598825400000|2020-08-30 22:10:00|21844.2|21840.2|21842.6|21838.6|21844.2|21840.2|21837.9|21833.9|22
1598825700000|2020-08-30 22:15:00|21841.1|21837.1|21839.5|21835.5|21844.2|21840.2|21837.9|21833.9|22
1598826000000|2020-08-30 22:20:00|21837.9|21833.9|21845.8|21841.8|21847.3|21843.3|21837.9|21833.9|16
1598826300000|2020-08-30 22:25:00|21847.3|21843.3|21845.8|21841.8|21850.4|21846.4|21845.8|21841.8|14
1598826600000|2020-08-30 22:30:00|21847.3|21843.3|21850.4|21846.4|21853.6|21849.6|21847.3|21843.3|20
1598826900000|2020-08-30 22:35:00|21852|21848|21870.8|21866.8|21872.3|21868.3|21852|21848|22
1598827200000|2020-08-30 22:40:00|21872.3|21868.3|21866.1|21862.1|21872.3|21868.3|21866.1|21862.1|11
1598827500000|2020-08-30 22:45:00|21862.9|21858.9|21866.1|21862.1|21866.1|21862.1|21859.8|21855.8|12
1598827800000|2020-08-30 22:50:00|21870.8|21866.8|21872.3|21868.3|21878.6|21874.6|21870.8|21866.8|13
1598828100000|2020-08-30 22:55:00|21873.9|21869.9|21872.3|21868.3|21878.6|21874.6|21872.3|21868.3|14
1598828400000|2020-08-30 23:00:00|21873.9|21869.9|21875.4|21871.4|21880.1|21876.1|21873.9|21869.9|18
1598828700000|2020-08-30 23:05:00|21877|21873|21869.2|21865.2|21877|21873|21867.6|21863.6|3
1598829000000|2020-08-30 23:10:00|21866.1|21862.1|21867.6|21863.6|21867.6|21863.6|21862.9|21858.9|11
1598829300000|2020-08-30 23:15:00|21869.2|21865.2|21867.6|21863.6|21869.2|21865.2|21867.6|21863.6|5
1598829600000|2020-08-30 23:20:00|21866.1|21862.1|21869.2|21865.2|21869.2|21865.2|21862.9|21858.9|19
1598829900000|2020-08-30 23:25:00|21867.6|21863.6|21859.8|21855.8|21869.2|21865.2|21853.6|21849.6|61
1598830200000|2020-08-30 23:30:00|21862.9|21858.9|21870.8|21866.8|21880.1|21876.1|21859.8|21855.8|50
1598830500000|2020-08-30 23:35:00|21869.2|21865.2|21862.9|21858.9|21870.8|21866.8|21859.8|21855.8|35
1598830800000|2020-08-30 23:40:00|21864.5|21860.5|21855.1|21851.1|21864.5|21860.5|21853.6|21849.6|36
1598831100000|2020-08-30 23:45:00|21853.6|21849.6|21856.7|21852.7|21859.8|21855.8|21853.6|21849.6|8
1598831400000|2020-08-30 23:50:00|21858.3|21854.3|21858.3|21854.3|21859.8|21855.8|21853.6|21849.6|16
1598831700000|2020-08-30 23:55:00|21859.8|21855.8|21858.3|21854.3|21859.8|21855.8|21856.7|21852.7|13
1598832000000|2020-08-31 00:00:00|21856.7|21852.7|21859.8|21855.8|21866.1|21862.1|21856.7|21852.7|73
1598832300000|2020-08-31 00:05:00|21861.4|21857.4|21841.1|21837.1|21864.5|21860.5|21841.1|21837.1|224
1598832600000|2020-08-31 00:10:00|21842.6|21838.6|21848.9|21844.9|21852|21848|21825.4|21821.4|73
1598832900000|2020-08-31 00:15:00|21847.3|21843.3|21842.6|21838.6|21847.3|21843.3|21837.9|21833.9|85
1598833200000|2020-08-31 00:20:00|21841.1|21837.1|21830.1|21826.1|21842.6|21838.6|21828.6|21824.6|48
1598833500000|2020-08-31 00:25:00|21828.6|21824.6|21827|21823|21831.7|21827.7|21823.9|21819.9|87
1598833800000|2020-08-31 00:30:00|21823.9|21819.9|21834.8|21830.8|21836.4|21832.4|21823.9|21819.9|68
1598834100000|2020-08-31 00:35:00|21833.3|21829.3|21825.4|21821.4|21834.8|21830.8|21817.6|21813.6|43
1598834400000|2020-08-31 00:40:00|21823.9|21819.9|21817.6|21813.6|21834.8|21830.8|21816.1|21812.1|79
1598834700000|2020-08-31 00:45:00|21809.8|21805.8|21808.3|21804.3|21809.8|21805.8|21800.4|21796.4|93
1598835000000|2020-08-31 00:50:00|21806.7|21802.7|21806.7|21802.7|21811.4|21807.4|21806.7|21802.7|21
1598835300000|2020-08-31 00:55:00|21803.6|21799.6|21802|21798|21806.7|21802.7|21800.4|21796.4|56
1598835600000|2020-08-31 01:00:00|21803.6|21799.6|21791.1|21787.1|21811.4|21807.4|21787.9|21783.9|62
1598835900000|2020-08-31 01:05:00|21792.6|21788.6|21798.9|21794.9|21809.8|21805.8|21791.1|21787.1|311
1598836200000|2020-08-31 01:10:00|21797.3|21793.3|21809.8|21805.8|21812.9|21808.9|21797.3|21793.3|40
1598836500000|2020-08-31 01:15:00|21806.7|21802.7|21777|21773|21806.7|21802.7|21775.4|21771.4|103
1598836800000|2020-08-31 01:20:00|21778.6|21774.6|21780.1|21776.1|21784.8|21780.8|21773.9|21769.9|96
1598837100000|2020-08-31 01:25:00|21781.7|21777.7|21784.8|21780.8|21786.4|21782.4|21781.7|21777.7|35
1598837400000|2020-08-31 01:30:00|21787.9|21783.9|21791.1|21787.1|21791.1|21787.1|21783.3|21779.3|76
1598837700000|2020-08-31 01:35:00|21789.5|21785.5|21784.8|21780.8|21789.5|21785.5|21772.3|21768.3|133
1598838000000|2020-08-31 01:40:00|21787.9|21783.9|21780.1|21776.1|21787.9|21783.9|21775.4|21771.4|63
1598838300000|2020-08-31 01:45:00|21781.7|21777.7|21780.1|21776.1|21781.7|21777.7|21775.4|21771.4|41
1598838600000|2020-08-31 01:50:00|21778.6|21774.6|21780.1|21776.1|21781.7|21777.7|21778.6|21774.6|11
1598838900000|2020-08-31 01:55:00|21778.6|21774.6|21781.7|21777.7|21784.8|21780.8|21778.6|21774.6|35
1598839200000|2020-08-31 02:00:00|21778.6|21774.6|21781.7|21777.7|21783.3|21779.3|21759.8|21755.8|159
1598839500000|2020-08-31 02:05:00|21780.1|21776.1|21778.6|21774.6|21781.7|21777.7|21778.6|21774.6|8
1598839800000|2020-08-31 02:10:00|21775.4|21771.4|21781.7|21777.7|21784.8|21780.8|21775.4|21771.4|70
1598840100000|2020-08-31 02:15:00|21787.9|21783.9|21794.2|21790.2|21800.4|21796.4|21786.4|21782.4|51
1598840400000|2020-08-31 02:20:00|21792.6|21788.6|21791.1|21787.1|21800.4|21796.4|21787.9|21783.9|36
1598840700000|2020-08-31 02:25:00|21789.5|21785.5|21786.4|21782.4|21789.5|21785.5|21786.4|21782.4|2
1598841000000|2020-08-31 02:30:00|21787.9|21783.9|21797.3|21793.3|21800.4|21796.4|21784.8|21780.8|23
1598841300000|2020-08-31 02:35:00|21798.9|21794.9|21806.7|21802.7|21808.3|21804.3|21797.3|21793.3|14
1598841600000|2020-08-31 02:40:00|21808.3|21804.3|21811.4|21807.4|21812.9|21808.9|21806.7|21802.7|37
1598841900000|2020-08-31 02:45:00|21812.9|21808.9|21806.7|21802.7|21812.9|21808.9|21806.7|21802.7|18
1598842200000|2020-08-31 02:50:00|21809.8|21805.8|21806.7|21802.7|21811.4|21807.4|21806.7|21802.7|6
1598842500000|2020-08-31 02:55:00|21809.8|21805.8|21800.4|21796.4|21809.8|21805.8|21800.4|21796.4|19
1598842800000|2020-08-31 03:00:00|21802|21798|21806.7|21802.7|21806.7|21802.7|21800.4|21796.4|13
1598843100000|2020-08-31 03:05:00|21805.1|21801.1|21800.4|21796.4|21806.7|21802.7|21800.4|21796.4|12
1598843400000|2020-08-31 03:10:00|21802|21798|21802|21798|21802|21798|21797.3|21793.3|7
1598843700000|2020-08-31 03:15:00|21797.3|21793.3|21805.1|21801.1|21806.7|21802.7|21797.3|21793.3|121
1598844000000|2020-08-31 03:20:00|21803.6|21799.6|21806.7|21802.7|21806.7|21802.7|21803.6|21799.6|12
1598844600000|2020-08-31 03:30:00|21805.1|21801.1|21806.7|21802.7|21806.7|21802.7|21803.6|21799.6|11
1598844900000|2020-08-31 03:35:00|21809.8|21805.8|21817.6|21813.6|21819.2|21815.2|21809.8|21805.8|152
1598845200000|2020-08-31 03:40:00|21816.1|21812.1|21825.4|21821.4|21825.4|21821.4|21816.1|21812.1|27
1598845500000|2020-08-31 03:45:00|21823.9|21819.9|21819.2|21815.2|21825.4|21821.4|21819.2|21815.2|35
1598845800000|2020-08-31 03:50:00|21817.6|21813.6|21819.2|21815.2|21820.8|21816.8|21816.1|21812.1|40
1598846100000|2020-08-31 03:55:00|21816.1|21812.1|21825.4|21821.4|21825.4|21821.4|21812.9|21808.9|109
1598846400000|2020-08-31 04:00:00|21822.3|21818.3|21828.6|21824.6|21828.6|21824.6|21820.8|21816.8|53
1598846700000|2020-08-31 04:05:00|21825.4|21821.4|21828.6|21824.6|21828.6|21824.6|21825.4|21821.4|22
1598847000000|2020-08-31 04:10:00|21831.7|21827.7|21828.6|21824.6|21831.7|21827.7|21825.4|21821.4|31
1598847300000|2020-08-31 04:15:00|21825.4|21821.4|21828.6|21824.6|21828.6|21824.6|21825.4|21821.4|33
1598847600000|2020-08-31 04:20:00|21825.4|21821.4|21822.3|21818.3|21825.4|21821.4|21822.3|21818.3|24
1598847900000|2020-08-31 04:25:00|21823.9|21819.9|21825.4|21821.4|21828.6|21824.6|21822.3|21818.3|19
1598848200000|2020-08-31 04:30:00|21823.9|21819.9|21822.3|21818.3|21825.4|21821.4|21820.8|21816.8|76
1598848500000|2020-08-31 04:35:00|21825.4|21821.4|21822.3|21818.3|21825.4|21821.4|21822.3|21818.3|15
1598848800000|2020-08-31 04:40:00|21825.4|21821.4|21822.3|21818.3|21825.4|21821.4|21822.3|21818.3|22
1598849100000|2020-08-31 04:45:00|21825.4|21821.4|21825.4|21821.4|21828.6|21824.6|21825.4|21821.4|11
1598849400000|2020-08-31 04:50:00|21828.6|21824.6|21834.8|21830.8|21837.9|21833.9|21825.4|21821.4|78
1598849700000|2020-08-31 04:55:00|21837.9|21833.9|21837.9|21833.9|21837.9|21833.9|21831.7|21827.7|29
1598850000000|2020-08-31 05:00:00|21836.4|21832.4|21853.6|21849.6|21853.6|21849.6|21834.8|21830.8|117
1598850300000|2020-08-31 05:05:00|21850.4|21846.4|21867.6|21863.6|21867.6|21863.6|21850.4|21846.4|152
1598850600000|2020-08-31 05:10:00|21866.1|21862.1|21859.8|21855.8|21869.2|21865.2|21856.7|21852.7|44
1598850900000|2020-08-31 05:15:00|21856.7|21852.7|21856.7|21852.7|21856.7|21852.7|21856.7|21852.7|21
1598851200000|2020-08-31 05:20:00|21855.1|21851.1|21856.7|21852.7|21859.8|21855.8|21847.3|21843.3|90
1598851500000|2020-08-31 05:25:00|21859.8|21855.8|21862.9|21858.9|21862.9|21858.9|21856.7|21852.7|62
1598851800000|2020-08-31 05:30:00|21861.4|21857.4|21861.4|21857.4|21862.9|21858.9|21859.8|21855.8|25
1598852100000|2020-08-31 05:35:00|21859.8|21855.8|21859.8|21855.8|21862.9|21858.9|21859.8|21855.8|19
1598852400000|2020-08-31 05:40:00|21861.4|21857.4|21873.9|21869.9|21873.9|21869.9|21859.8|21855.8|66
1598852700000|2020-08-31 05:45:00|21872.3|21868.3|21873.9|21869.9|21875.4|21871.4|21869.2|21865.2|55
1598853000000|2020-08-31 05:50:00|21872.3|21868.3|21866.1|21862.1|21872.3|21868.3|21866.1|21862.1|40
1598853300000|2020-08-31 05:55:00|21869.2|21865.2|21889.5|21885.5|21891.1|21887.1|21866.1|21862.1|155
1598853600000|2020-08-31 06:00:00|21887.9|21883.9|21873.9|21869.9|21891.1|21887.1|21862.9|21858.9|159
1598853900000|2020-08-31 06:05:00|21875.4|21871.4|21866.1|21862.1|21875.4|21871.4|21864.5|21860.5|67
1598854200000|2020-08-31 06:10:00|21867.6|21863.6|21875.4|21871.4|21875.4|21871.4|21864.5|21860.5|61
1598854500000|2020-08-31 06:15:00|21880.1|21876.1|21869.2|21865.2|21883.3|21879.3|21869.2|21865.2|44
1598854800000|2020-08-31 06:20:00|21870.8|21866.8|21875.4|21871.4|21881.7|21877.7|21870.8|21866.8|65
1598855100000|2020-08-31 06:25:00|21872.3|21868.3|21848.9|21844.9|21872.3|21868.3|21847.3|21843.3|124
1598855400000|2020-08-31 06:30:00|21850.4|21846.4|21844.2|21840.2|21856.7|21852.7|21842.6|21838.6|52
1598855700000|2020-08-31 06:35:00|21842.6|21838.6|21833.3|21829.3|21844.2|21840.2|21830.1|21826.1|72
1598856000000|2020-08-31 06:40:00|21831.7|21827.7|21850.4|21846.4|21850.4|21846.4|21831.7|21827.7|17
1598856300000|2020-08-31 06:45:00|21848.9|21844.9|21841.1|21837.1|21853.6|21849.6|21839.5|21835.5|63
1598856600000|2020-08-31 06:50:00|21844.2|21840.2|21847.3|21843.3|21848.9|21844.9|21841.1|21837.1|18
1598856900000|2020-08-31 06:55:00|21845.8|21841.8|21852|21848|21859.8|21855.8|21844.2|21840.2|36
1598857200000|2020-08-31 07:00:00|21853.6|21849.6|21797.3|21793.3|21853.6|21849.6|21797.3|21793.3|151
1598857500000|2020-08-31 07:05:00|21800.4|21796.4|21809.8|21805.8|21812.9|21808.9|21797.3|21793.3|146
1598857800000|2020-08-31 07:10:00|21808.3|21804.3|21828.6|21824.6|21834.8|21830.8|21806.7|21802.7|88
1598858100000|2020-08-31 07:15:00|21830.1|21826.1|21842.6|21838.6|21844.2|21840.2|21828.6|21824.6|42
1598858400000|2020-08-31 07:20:00|21844.2|21840.2|21844.2|21840.2|21853.6|21849.6|21841.1|21837.1|43
1598858700000|2020-08-31 07:25:00|21842.6|21838.6|21828.6|21824.6|21844.2|21840.2|21822.3|21818.3|25
1598859000000|2020-08-31 07:30:00|21825.4|21821.4|21820.8|21816.8|21837.9|21833.9|21817.6|21813.6|30
1598859300000|2020-08-31 07:35:00|21822.3|21818.3|21816.1|21812.1|21831.7|21827.7|21816.1|21812.1|69
1598859600000|2020-08-31 07:40:00|21817.6|21813.6|21823.9|21819.9|21823.9|21819.9|21812.9|21808.9|38
1598859900000|2020-08-31 07:45:00|21822.3|21818.3|21797.3|21793.3|21825.4|21821.4|21797.3|21793.3|77
1598860200000|2020-08-31 07:50:00|21798.9|21794.9|21784.8|21780.8|21803.6|21799.6|21783.3|21779.3|91
1598860500000|2020-08-31 07:55:00|21787.9|21783.9|21781.7|21777.7|21787.9|21783.9|21781.7|21777.7|76
1598860800000|2020-08-31 08:00:00|21780.1|21776.1|21777|21773|21781.7|21777.7|21772.3|21768.3|84
1598861100000|2020-08-31 08:05:00|21775.4|21771.4|21784.8|21780.8|21787.9|21783.9|21775.4|21771.4|67
1598861400000|2020-08-31 08:10:00|21786.4|21782.4|21786.4|21782.4|21787.9|21783.9|21781.7|21777.7|49
1598861700000|2020-08-31 08:15:00|21784.8|21780.8|21770.8|21766.8|21784.8|21780.8|21770.8|21766.8|100
1598862000000|2020-08-31 08:20:00|21772.3|21768.3|21758.3|21754.3|21775.4|21771.4|21750.4|21746.4|120
1598862300000|2020-08-31 08:25:00|21756.7|21752.7|21750.4|21746.4|21759.8|21755.8|21747.3|21743.3|163
1598862600000|2020-08-31 08:30:00|21747.3|21743.3|21756.7|21752.7|21759.8|21755.8|21745.8|21741.8|117
1598862900000|2020-08-31 08:35:00|21755.1|21751.1|21741.1|21737.1|21756.7|21752.7|21741.1|21737.1|98
1598863200000|2020-08-31 08:40:00|21737.9|21733.9|21747.3|21743.3|21750.4|21746.4|21737.9|21733.9|55
1598863500000|2020-08-31 08:45:00|21748.9|21744.9|21734.8|21730.8|21750.4|21746.4|21725.4|21721.4|79
1598863800000|2020-08-31 08:50:00|21737.9|21733.9|21731.7|21727.7|21739.5|21735.5|21728.6|21724.6|153
1598864100000|2020-08-31 08:55:00|21728.6|21724.6|21728.6|21724.6|21731.7|21727.7|21722.3|21718.3|68
1598864400000|2020-08-31 09:00:00|21731.7|21727.7|21737.9|21733.9|21741.1|21737.1|21728.6|21724.6|60
1598864700000|2020-08-31 09:05:00|21739.5|21735.5|21753.6|21749.6|21753.6|21749.6|21737.9|21733.9|104
1598865000000|2020-08-31 09:10:00|21752|21748|21756.7|21752.7|21759.8|21755.8|21750.4|21746.4|53
1598865300000|2020-08-31 09:15:00|21758.3|21754.3|21766.1|21762.1|21769.2|21765.2|21758.3|21754.3|52
1598865600000|2020-08-31 09:20:00|21764.5|21760.5|21769.2|21765.2|21772.3|21768.3|21762.9|21758.9|28
1598865900000|2020-08-31 09:25:00|21770.8|21766.8|21769.2|21765.2|21772.3|21768.3|21767.6|21763.6|40
1598866200000|2020-08-31 09:30:00|21770.8|21766.8|21773.9|21769.9|21773.9|21769.9|21767.6|21763.6|39
1598866500000|2020-08-31 09:35:00|21772.3|21768.3|21759.8|21755.8|21772.3|21768.3|21758.3|21754.3|62
1598866800000|2020-08-31 09:40:00|21758.3|21754.3|21748.9|21744.9|21759.8|21755.8|21748.9|21744.9|27
1598867100000|2020-08-31 09:45:00|21750.4|21746.4|21744.2|21740.2|21753.6|21749.6|21737.9|21733.9|55
1598867400000|2020-08-31 09:50:00|21742.6|21738.6|21742.6|21738.6|21747.3|21743.3|21742.6|21738.6|10
1598867700000|2020-08-31 09:55:00|21741.1|21737.1|21747.3|21743.3|21753.6|21749.6|21741.1|21737.1|36
1598868000000|2020-08-31 10:00:00|21745.8|21741.8|21753.6|21749.6|21756.7|21752.7|21712.9|21708.9|365
1598868300000|2020-08-31 10:05:00|21756.7|21752.7|21747.3|21743.3|21762.9|21758.9|21744.2|21740.2|95
1598868600000|2020-08-31 10:10:00|21741.1|21737.1|21744.2|21740.2|21752|21748|21737.9|21733.9|155
1598868900000|2020-08-31 10:15:00|21745.8|21741.8|21753.6|21749.6|21756.7|21752.7|21741.1|21737.1|76
1598869200000|2020-08-31 10:20:00|21752|21748|21764.5|21760.5|21769.2|21765.2|21750.4|21746.4|143
1598869500000|2020-08-31 10:25:00|21766.1|21762.1|21756.7|21752.7|21766.1|21762.1|21750.4|21746.4|108
1598869800000|2020-08-31 10:30:00|21753.6|21749.6|21741.1|21737.1|21756.7|21752.7|21741.1|21737.1|247
1598870100000|2020-08-31 10:35:00|21744.2|21740.2|21744.2|21740.2|21747.3|21743.3|21741.1|21737.1|61
1598870400000|2020-08-31 10:40:00|21747.3|21743.3|21752|21748|21753.6|21749.6|21744.2|21740.2|54
1598870700000|2020-08-31 10:45:00|21750.4|21746.4|21748.9|21744.9|21753.6|21749.6|21744.2|21740.2|50
1598871000000|2020-08-31 10:50:00|21750.4|21746.4|21753.6|21749.6|21753.6|21749.6|21748.9|21744.9|37
1598871300000|2020-08-31 10:55:00|21756.7|21752.7|21772.3|21768.3|21772.3|21768.3|21756.7|21752.7|122
1598871600000|2020-08-31 11:00:00|21770.8|21766.8|21759.8|21755.8|21772.3|21768.3|21759.8|21755.8|93
1598871900000|2020-08-31 11:05:00|21762.9|21758.9|21756.7|21752.7|21772.3|21768.3|21756.7|21752.7|101
1598872200000|2020-08-31 11:10:00|21758.3|21754.3|21753.6|21749.6|21759.8|21755.8|21750.4|21746.4|65
1598872500000|2020-08-31 11:15:00|21752|21748|21766.1|21762.1|21772.3|21768.3|21752|21748|98
1598872800000|2020-08-31 11:20:00|21767.6|21763.6|21772.3|21768.3|21778.6|21774.6|21767.6|21763.6|211
1598873100000|2020-08-31 11:25:00|21770.8|21766.8|21775.4|21771.4|21775.4|21771.4|21767.6|21763.6|137
1598873400000|2020-08-31 11:30:00|21772.3|21768.3|21769.2|21765.2|21778.6|21774.6|21766.1|21762.1|102
1598873700000|2020-08-31 11:35:00|21772.3|21768.3|21791.1|21787.1|21797.3|21793.3|21769.2|21765.2|411
1598874000000|2020-08-31 11:40:00|21787.9|21783.9|21781.7|21777.7|21797.3|21793.3|21781.7|21777.7|180
1598874300000|2020-08-31 11:45:00|21780.1|21776.1|21775.4|21771.4|21784.8|21780.8|21772.3|21768.3|316
1598874600000|2020-08-31 11:50:00|21778.6|21774.6|21791.1|21787.1|21794.2|21790.2|21778.6|21774.6|254
1598874900000|2020-08-31 11:55:00|21795.8|21791.8|21800.4|21796.4|21803.6|21799.6|21789.5|21785.5|372
1598875200000|2020-08-31 12:00:00|21803.6|21799.6|21778.6|21774.6|21803.6|21799.6|21778.6|21774.6|413
1598875500000|2020-08-31 12:05:00|21775.4|21771.4|21769.2|21765.2|21784.8|21780.8|21762.9|21758.9|405
1598875800000|2020-08-31 12:10:00|21770.8|21766.8|21778.6|21774.6|21784.8|21780.8|21766.1|21762.1|368
1598876100000|2020-08-31 12:15:00|21781.7|21777.7|21812.9|21808.9|21812.9|21808.9|21778.6|21774.6|510
1598876400000|2020-08-31 12:20:00|21809.8|21805.8|21800.4|21796.4|21819.2|21815.2|21778.6|21774.6|1025
1598876700000|2020-08-31 12:25:00|21803.6|21799.6|21794.2|21790.2|21806.7|21802.7|21784.8|21780.8|623
1598877000000|2020-08-31 12:30:00|21795.8|21791.8|21812.9|21808.9|21819.2|21815.2|21794.2|21790.2|696
1598877300000|2020-08-31 12:35:00|21816.1|21812.1|21828.6|21824.6|21828.6|21824.6|21806.7|21802.7|433
1598877600000|2020-08-31 12:40:00|21825.4|21821.4|21806.7|21802.7|21825.4|21821.4|21803.6|21799.6|702
1598877900000|2020-08-31 12:45:00|21805.1|21801.1|21809.8|21805.8|21819.2|21815.2|21803.6|21799.6|440
1598878200000|2020-08-31 12:50:00|21806.7|21802.7|21816.1|21812.1|21819.2|21815.2|21806.7|21802.7|522
1598878500000|2020-08-31 12:55:00|21819.2|21815.2|21841.1|21837.1|21842.6|21838.6|21816.1|21812.1|552
1598878800000|2020-08-31 13:00:00|21844.2|21840.2|21866.1|21862.1|21875.4|21871.4|21841.1|21837.1|1475
1598879100000|2020-08-31 13:05:00|21867.6|21863.6|21872.3|21868.3|21875.4|21871.4|21852|21848|1182
1598879400000|2020-08-31 13:10:00|21875.4|21871.4|21875.4|21871.4|21881.7|21877.7|21852|21848|1422
1598879700000|2020-08-31 13:15:00|21872.3|21868.3|21875.4|21871.4|21878.6|21874.6|21869.2|21865.2|568
1598880000000|2020-08-31 13:20:00|21878.6|21874.6|21869.2|21865.2|21887.9|21883.9|21866.1|21862.1|957
1598880300000|2020-08-31 13:25:00|21872.3|21868.3|21878.6|21874.6|21878.6|21874.6|21856.7|21852.7|499
1598880600000|2020-08-31 13:30:00|21877|21873|21906.7|21902.7|21908.3|21904.3|21875.4|21871.4|998
1598880900000|2020-08-31 13:35:00|21903.6|21899.6|21884.8|21880.8|21912.9|21908.9|21881.7|21877.7|995
1598881200000|2020-08-31 13:40:00|21883.3|21879.3|21900.4|21896.4|21900.4|21896.4|21881.7|21877.7|609
1598881500000|2020-08-31 13:45:00|21897.3|21893.3|21906.7|21902.7|21914.5|21910.5|21894.2|21890.2|804
1598881800000|2020-08-31 13:50:00|21905.1|21901.1|21931.7|21927.7|21931.7|21927.7|21900.4|21896.4|1245
1598882100000|2020-08-31 13:55:00|21928.6|21924.6|21916.1|21912.1|21933.3|21929.3|21912.9|21908.9|1131
1598882400000|2020-08-31 14:00:00|21914.5|21910.5|21931.7|21927.7|21931.7|21927.7|21909.8|21905.8|522
1598882700000|2020-08-31 14:05:00|21928.6|21924.6|21937.9|21933.9|21947.3|21943.3|21928.6|21924.6|579
1598883000000|2020-08-31 14:10:00|21941.1|21937.1|21947.3|21943.3|21947.3|21943.3|21928.6|21924.6|995
1598883300000|2020-08-31 14:15:00|21944.2|21940.2|21947.3|21943.3|21953.6|21949.6|21941.1|21937.1|1102
1598883600000|2020-08-31 14:20:00|21950.4|21946.4|21975.4|21971.4|21975.4|21971.4|21950.4|21946.4|1401
1598883900000|2020-08-31 14:25:00|21972.3|21968.3|21986.4|21982.4|21987.9|21983.9|21972.3|21968.3|744
1598884200000|2020-08-31 14:30:00|21984.8|21980.8|21981.7|21977.7|21986.4|21982.4|21961.4|21957.4|980
1598884500000|2020-08-31 14:35:00|21984.8|21980.8|21953.6|21949.6|21987.9|21983.9|21947.3|21943.3|597
1598884800000|2020-08-31 14:40:00|21955.1|21951.1|21947.3|21943.3|21956.7|21952.7|21944.2|21940.2|558
1598885100000|2020-08-31 14:45:00|21944.2|21940.2|21931.7|21927.7|21947.3|21943.3|21925.4|21921.4|1134
1598885400000|2020-08-31 14:50:00|21934.8|21930.8|21937.9|21933.9|21944.2|21940.2|21925.4|21921.4|1234
1598885700000|2020-08-31 14:55:00|21941.1|21937.1|21944.2|21940.2|21953.6|21949.6|21937.9|21933.9|901
1598886000000|2020-08-31 15:00:00|21941.1|21937.1|21962.9|21958.9|21966.1|21962.1|21934.8|21930.8|744
1598886300000|2020-08-31 15:05:00|21966.1|21962.1|21978.6|21974.6|21978.6|21974.6|21966.1|21962.1|779
1598886600000|2020-08-31 15:10:00|21981.7|21977.7|21991.1|21987.1|21994.2|21990.2|21981.7|21977.7|848
1598886900000|2020-08-31 15:15:00|21992.6|21988.6|21994.2|21990.2|22000.4|21996.4|21987.9|21983.9|1094
1598887200000|2020-08-31 15:20:00|21992.6|21988.6|21991.1|21987.1|22000.4|21996.4|21991.1|21987.1|1282
1598887500000|2020-08-31 15:25:00|21994.2|21990.2|22006.7|22002.7|22012.9|22008.9|21981.7|21977.7|964
1598887800000|2020-08-31 15:30:00|22008.3|22004.3|22002|21998|22016.1|22012.1|21997.3|21993.3|617
1598888100000|2020-08-31 15:35:00|22000.4|21996.4|22000.4|21996.4|22005.1|22001.1|21991.1|21987.1|410
1598888400000|2020-08-31 15:40:00|21997.3|21993.3|21997.3|21993.3|22000.4|21996.4|21987.9|21983.9|709
1598888700000|2020-08-31 15:45:00|22000.4|21996.4|21991.1|21987.1|22003.6|21999.6|21984.8|21980.8|763
1598889000000|2020-08-31 15:50:00|21994.2|21990.2|22003.6|21999.6|22003.6|21999.6|21987.9|21983.9|831
1598889300000|2020-08-31 15:55:00|22006.7|22002.7|22000.4|21996.4|22012.9|22008.9|21997.3|21993.3|1096
1598889600000|2020-08-31 16:00:00|21998.9|21994.9|22037.9|22033.9|22041.1|22037.1|21998.9|21994.9|1458
1598889900000|2020-08-31 16:05:00|22034.8|22030.8|22050.4|22046.4|22053.6|22049.6|22034.8|22030.8|748
1598890200000|2020-08-31 16:10:00|22047.3|22043.3|22053.6|22049.6|22062.9|22058.9|22045.8|22041.8|1134
1598890500000|2020-08-31 16:15:00|22056.7|22052.7|22037.9|22033.9|22059.8|22055.8|22028.6|22024.6|1026
1598890800000|2020-08-31 16:20:00|22039.5|22035.5|22037.9|22033.9|22041.1|22037.1|22022.3|22018.3|1121
1598891100000|2020-08-31 16:25:00|22039.5|22035.5|22034.8|22030.8|22041.1|22037.1|22028.6|22024.6|959
1598891400000|2020-08-31 16:30:00|22031.7|22027.7|22041.1|22037.1|22044.2|22040.2|22028.6|22024.6|749
1598891700000|2020-08-31 16:35:00|22037.9|22033.9|22047.3|22043.3|22053.6|22049.6|22037.9|22033.9|665
1598892000000|2020-08-31 16:40:00|22045.8|22041.8|22041.1|22037.1|22050.4|22046.4|22037.9|22033.9|363
1598892300000|2020-08-31 16:45:00|22037.9|22033.9|22047.3|22043.3|22050.4|22046.4|22037.9|22033.9|430
1598892600000|2020-08-31 16:50:00|22041.1|22037.1|22041.1|22037.1|22044.2|22040.2|22031.7|22027.7|477
1598892900000|2020-08-31 16:55:00|22044.2|22040.2|22047.3|22043.3|22047.3|22043.3|22031.7|22027.7|687
1598893200000|2020-08-31 17:00:00|22050.4|22046.4|22047.3|22043.3|22050.4|22046.4|22041.1|22037.1|787
1598893500000|2020-08-31 17:05:00|22048.9|22044.9|22044.2|22040.2|22048.9|22044.9|22044.2|22040.2|478
1598893800000|2020-08-31 17:10:00|22041.1|22037.1|22050.4|22046.4|22053.6|22049.6|22041.1|22037.1|718
1598894100000|2020-08-31 17:15:00|22053.6|22049.6|22056.7|22052.7|22056.7|22052.7|22053.6|22049.6|460
1598894400000|2020-08-31 17:20:00|22055.1|22051.1|22062.9|22058.9|22064.5|22060.5|22053.6|22049.6|994
1598894700000|2020-08-31 17:25:00|22059.8|22055.8|22058.3|22054.3|22066.1|22062.1|22058.3|22054.3|690
1598895000000|2020-08-31 17:30:00|22059.8|22055.8|22056.7|22052.7|22059.8|22055.8|22047.3|22043.3|640
1598895300000|2020-08-31 17:35:00|22055.1|22051.1|22056.7|22052.7|22059.8|22055.8|22052|22048|665
1598895600000|2020-08-31 17:40:00|22058.3|22054.3|22053.6|22049.6|22059.8|22055.8|22044.2|22040.2|774
1598895900000|2020-08-31 17:45:00|22056.7|22052.7|22056.7|22052.7|22059.8|22055.8|22050.4|22046.4|1327
1598896200000|2020-08-31 17:50:00|22055.1|22051.1|22069.2|22065.2|22069.2|22065.2|22055.1|22051.1|748
1598896500000|2020-08-31 17:55:00|22066.1|22062.1|22069.2|22065.2|22072.3|22068.3|22066.1|22062.1|812
1598896800000|2020-08-31 18:00:00|22066.1|22062.1|22028.6|22024.6|22066.1|22062.1|22022.3|22018.3|1007
1598897100000|2020-08-31 18:05:00|22031.7|22027.7|22047.3|22043.3|22053.6|22049.6|22031.7|22027.7|1549
1598897400000|2020-08-31 18:10:00|22044.2|22040.2|22047.3|22043.3|22053.6|22049.6|22044.2|22040.2|670
1598897700000|2020-08-31 18:15:00|22044.2|22040.2|22047.3|22043.3|22053.6|22049.6|22044.2|22040.2|500
1598898000000|2020-08-31 18:20:00|22045.8|22041.8|22044.2|22040.2|22053.6|22049.6|22044.2|22040.2|852
1598898300000|2020-08-31 18:25:00|22041.1|22037.1|22041.1|22037.1|22044.2|22040.2|22037.9|22033.9|688
1598898600000|2020-08-31 18:30:00|22037.9|22033.9|22016.1|22012.1|22044.2|22040.2|22011.4|22007.4|1666
1598898900000|2020-08-31 18:35:00|22012.9|22008.9|21953.6|21949.6|22016.1|22012.1|21947.3|21943.3|2561
1598899200000|2020-08-31 18:40:00|21950.4|21946.4|21916.1|21912.1|21959.8|21955.8|21909.8|21905.8|2125
1598899500000|2020-08-31 18:45:00|21919.2|21915.2|21941.1|21937.1|21941.1|21937.1|21878.6|21874.6|2781
1598899800000|2020-08-31 18:50:00|21937.9|21933.9|22003.6|21999.6|22003.6|21999.6|21934.8|21930.8|5101
1598900100000|2020-08-31 18:55:00|22000.4|21996.4|22097.3|22093.3|22103.6|22099.6|21997.3|21993.3|12806
1598900400000|2020-08-31 19:00:00|22103.6|22099.6|22100.4|22096.4|22106.7|22102.7|22078.6|22074.6|7391
1598900700000|2020-08-31 19:05:00|22097.3|22093.3|22091.1|22087.1|22097.3|22093.3|22059.8|22055.8|5272
1598901000000|2020-08-31 19:10:00|22094.2|22090.2|22027|22023|22094.2|22090.2|22025.4|22021.4|3566
1598901300000|2020-08-31 19:15:00|22025.4|22021.4|21997.3|21993.3|22031.7|22027.7|21984.8|21980.8|2349
1598901600000|2020-08-31 19:20:00|21994.2|21990.2|21950.4|21946.4|21997.3|21993.3|21947.3|21943.3|2219
1598901900000|2020-08-31 19:25:00|21947.3|21943.3|21931.7|21927.7|21956.7|21952.7|21925.4|21921.4|2771
1598902200000|2020-08-31 19:30:00|21934.8|21930.8|21966.1|21962.1|21994.2|21990.2|21934.8|21930.8|1921
1598902500000|2020-08-31 19:35:00|21962.9|21958.9|21941.1|21937.1|21966.1|21962.1|21941.1|21937.1|960
1598902800000|2020-08-31 19:40:00|21944.2|21940.2|21947.3|21943.3|21956.7|21952.7|21934.8|21930.8|1378
1598903100000|2020-08-31 19:45:00|21950.4|21946.4|21966.1|21962.1|21975.4|21971.4|21950.4|21946.4|1008
1598903400000|2020-08-31 19:50:00|21967.6|21963.6|21959.8|21955.8|21969.2|21965.2|21953.6|21949.6|1097
1598903700000|2020-08-31 19:55:00|21956.7|21952.7|21944.2|21940.2|21959.8|21955.8|21931.7|21927.7|1594
1598904000000|2020-08-31 20:00:00|21941.1|21937.1|21969.2|21965.2|21975.4|21971.4|21941.1|21937.1|1749
1598904300000|2020-08-31 20:05:00|21966.1|21962.1|21987.9|21983.9|21987.9|21983.9|21966.1|21962.1|775
1598904600000|2020-08-31 20:10:00|21984.8|21980.8|21997.3|21993.3|22000.4|21996.4|21980.1|21976.1|815
1598904900000|2020-08-31 20:15:00|21994.2|21990.2|22012.9|22008.9|22016.1|22012.1|21991.1|21987.1|964
1598905200000|2020-08-31 20:20:00|22016.1|22012.1|22009.8|22005.8|22022.3|22018.3|22000.4|21996.4|653
1598905500000|2020-08-31 20:25:00|22003.6|21999.6|22019.2|22015.2|22022.3|22018.3|22003.6|21999.6|635
1598905800000|2020-08-31 20:30:00|22020.8|22016.8|22019.2|22015.2|22022.3|22018.3|22009.8|22005.8|209
1598906100000|2020-08-31 20:35:00|22017.6|22013.6|22005.1|22001.1|22022.3|22018.3|22000.4|21996.4|354
1598906400000|2020-08-31 20:40:00|22006.7|22002.7|21991.1|21987.1|22006.7|22002.7|21991.1|21987.1|225
1598906700000|2020-08-31 20:45:00|21987.9|21983.9|21984.8|21980.8|21994.2|21990.2|21981.7|21977.7|377
1598907000000|2020-08-31 20:50:00|21981.7|21977.7|21991.1|21987.1|21992.6|21988.6|21981.7|21977.7|173
1598907300000|2020-08-31 20:55:00|21989.5|21985.5|21991.1|21987.1|21994.2|21990.2|21987.9|21983.9|486
1598911200000|2020-08-31 22:00:00|21997.3|21993.3|21991.1|21987.1|21998.9|21994.9|21987.9|21983.9|131
1598911500000|2020-08-31 22:05:00|21992.6|21988.6|21986.4|21982.4|21992.6|21988.6|21983.3|21979.3|43
1598911800000|2020-08-31 22:10:00|21984.8|21980.8|21995.8|21991.8|21997.3|21993.3|21978.6|21974.6|197
1598912100000|2020-08-31 22:15:00|21997.3|21993.3|21989.5|21985.5|22000.4|21996.4|21989.5|21985.5|130
1598912400000|2020-08-31 22:20:00|21987.9|21983.9|21991.1|21987.1|21991.1|21987.1|21984.8|21980.8|56
1598912700000|2020-08-31 22:25:00|21987.9|21983.9|21977|21973|21991.1|21987.1|21972.3|21968.3|148
1598913000000|2020-08-31 22:30:00|21975.4|21971.4|21977|21973|21978.6|21974.6|21975.4|21971.4|4
1598913300000|2020-08-31 22:35:00|21975.4|21971.4|21972.3|21968.3|21977|21973|21969.2|21965.2|21
1598913600000|2020-08-31 22:40:00|21973.9|21969.9|21978.6|21974.6|21978.6|21974.6|21973.9|21969.9|13
1598913900000|2020-08-31 22:45:00|21980.1|21976.1|21983.3|21979.3|21984.8|21980.8|21978.6|21974.6|24
1598914200000|2020-08-31 22:50:00|21981.7|21977.7|21986.4|21982.4|21987.9|21983.9|21978.6|21974.6|31
1598914500000|2020-08-31 22:55:00|21984.8|21980.8|21986.4|21982.4|21987.9|21983.9|21984.8|21980.8|11
1598914800000|2020-08-31 23:00:00|21987.9|21983.9|21987.9|21983.9|21991.1|21987.1|21986.4|21982.4|113
1598915100000|2020-08-31 23:05:00|21989.5|21985.5|21981.7|21977.7|21991.1|21987.1|21981.7|21977.7|90
1598915400000|2020-08-31 23:10:00|21978.6|21974.6|21972.3|21968.3|21981.7|21977.7|21972.3|21968.3|82
1598915700000|2020-08-31 23:15:00|21969.2|21965.2|21972.3|21968.3|21975.4|21971.4|21966.1|21962.1|221
1598916000000|2020-08-31 23:20:00|21969.2|21965.2|21956.7|21952.7|21969.2|21965.2|21956.7|21952.7|113
1598916300000|2020-08-31 23:25:00|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|31
1598916600000|2020-08-31 23:30:00|21962.9|21958.9|21944.2|21940.2|21962.9|21958.9|21941.1|21937.1|136
1598916900000|2020-08-31 23:35:00|21941.1|21937.1|21939.5|21935.5|21942.6|21938.6|21936.4|21932.4|32
1598917200000|2020-08-31 23:40:00|21937.9|21933.9|21941.1|21937.1|21945.8|21941.8|21934.8|21930.8|374
1598917500000|2020-08-31 23:45:00|21937.9|21933.9|21947.3|21943.3|21947.3|21943.3|21937.9|21933.9|80
1598917800000|2020-08-31 23:50:00|21950.4|21946.4|21947.3|21943.3|21959.8|21955.8|21947.3|21943.3|87
1598918100000|2020-08-31 23:55:00|21948.9|21944.9|21962.9|21958.9|21962.9|21958.9|21948.9|21944.9|68
1598918400000|2020-09-01 00:00:00|21961.4|21957.4|21936.4|21932.4|21969.2|21965.2|21934.8|21930.8|98
1598918700000|2020-09-01 00:05:00|21937.9|21933.9|21937.9|21933.9|21941.1|21937.1|21925.4|21921.4|95
1598919000000|2020-09-01 00:10:00|21939.5|21935.5|21941.1|21937.1|21950.4|21946.4|21934.8|21930.8|115
1598919300000|2020-09-01 00:15:00|21942.6|21938.6|21952|21948|21953.6|21949.6|21934.8|21930.8|85
1598919600000|2020-09-01 00:20:00|21950.4|21946.4|21948.9|21944.9|21953.6|21949.6|21947.3|21943.3|35
1598919900000|2020-09-01 00:25:00|21947.3|21943.3|21950.4|21946.4|21953.6|21949.6|21941.1|21937.1|82
1598920200000|2020-09-01 00:30:00|21952|21948|21953.6|21949.6|21953.6|21949.6|21944.2|21940.2|106
1598920500000|2020-09-01 00:35:00|21955.1|21951.1|21972.3|21968.3|21972.3|21968.3|21950.4|21946.4|199
1598920800000|2020-09-01 00:40:00|21969.2|21965.2|21955.1|21951.1|21969.2|21965.2|21953.6|21949.6|165
1598921100000|2020-09-01 00:45:00|21956.7|21952.7|21952|21948|21956.7|21952.7|21944.2|21940.2|50
1598921400000|2020-09-01 00:50:00|21953.6|21949.6|21959.8|21955.8|21959.8|21955.8|21950.4|21946.4|53
1598921700000|2020-09-01 00:55:00|21956.7|21952.7|21953.6|21949.6|21959.8|21955.8|21950.4|21946.4|49
1598922000000|2020-09-01 01:00:00|21955.1|21951.1|21959.8|21955.8|21959.8|21955.8|21947.3|21943.3|38
1598922300000|2020-09-01 01:05:00|21958.3|21954.3|21956.7|21952.7|21959.8|21955.8|21950.4|21946.4|34
1598922600000|2020-09-01 01:10:00|21958.3|21954.3|21959.8|21955.8|21959.8|21955.8|21956.7|21952.7|8
1598922900000|2020-09-01 01:15:00|21962.9|21958.9|21969.2|21965.2|21972.3|21968.3|21961.4|21957.4|148
1598923200000|2020-09-01 01:20:00|21970.8|21966.8|21969.2|21965.2|21972.3|21968.3|21966.1|21962.1|33
1598923500000|2020-09-01 01:25:00|21966.1|21962.1|21961.4|21957.4|21969.2|21965.2|21959.8|21955.8|60
1598923800000|2020-09-01 01:30:00|21962.9|21958.9|21950.4|21946.4|21962.9|21958.9|21950.4|21946.4|96
1598924100000|2020-09-01 01:35:00|21947.3|21943.3|21950.4|21946.4|21950.4|21946.4|21947.3|21943.3|60
1598924400000|2020-09-01 01:40:00|21947.3|21943.3|21950.4|21946.4|21950.4|21946.4|21942.6|21938.6|24
1598924700000|2020-09-01 01:45:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21948.9|21944.9|30
1598925000000|2020-09-01 01:50:00|21956.7|21952.7|21959.8|21955.8|21962.9|21958.9|21956.7|21952.7|39
1598925300000|2020-09-01 01:55:00|21961.4|21957.4|21953.6|21949.6|21962.9|21958.9|21953.6|21949.6|28
1598925600000|2020-09-01 02:00:00|21947.3|21943.3|21942.6|21938.6|21950.4|21946.4|21941.1|21937.1|40
1598925900000|2020-09-01 02:05:00|21944.2|21940.2|21953.6|21949.6|21953.6|21949.6|21939.5|21935.5|182
1598926200000|2020-09-01 02:10:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21950.4|21946.4|13
1598926500000|2020-09-01 02:15:00|21944.2|21940.2|21945.8|21941.8|21950.4|21946.4|21944.2|21940.2|20
1598926800000|2020-09-01 02:20:00|21944.2|21940.2|21950.4|21946.4|21950.4|21946.4|21944.2|21940.2|13
1598927100000|2020-09-01 02:25:00|21948.9|21944.9|21959.8|21955.8|21962.9|21958.9|21947.3|21943.3|53
1598927400000|2020-09-01 02:30:00|21962.9|21958.9|21953.6|21949.6|21962.9|21958.9|21953.6|21949.6|66
1598927700000|2020-09-01 02:35:00|21955.1|21951.1|21941.1|21937.1|21956.7|21952.7|21941.1|21937.1|41
1598928000000|2020-09-01 02:40:00|21942.6|21938.6|21950.4|21946.4|21953.6|21949.6|21941.1|21937.1|23
1598928300000|2020-09-01 02:45:00|21947.3|21943.3|21950.4|21946.4|21953.6|21949.6|21947.3|21943.3|19
1598928600000|2020-09-01 02:50:00|21948.9|21944.9|21945.8|21941.8|21950.4|21946.4|21942.6|21938.6|77
1598928900000|2020-09-01 02:55:00|21944.2|21940.2|21948.9|21944.9|21950.4|21946.4|21944.2|21940.2|7
1598929200000|2020-09-01 03:00:00|21947.3|21943.3|21950.4|21946.4|21950.4|21946.4|21945.8|21941.8|5
1598929500000|2020-09-01 03:05:00|21947.3|21943.3|21950.4|21946.4|21953.6|21949.6|21947.3|21943.3|11
1598929800000|2020-09-01 03:10:00|21953.6|21949.6|21953.6|21949.6|21953.6|21949.6|21950.4|21946.4|26
1598930100000|2020-09-01 03:15:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21950.4|21946.4|10
1598930400000|2020-09-01 03:20:00|21947.3|21943.3|21947.3|21943.3|21953.6|21949.6|21947.3|21943.3|15
1598930700000|2020-09-01 03:25:00|21950.4|21946.4|21953.6|21949.6|21953.6|21949.6|21944.2|21940.2|27
1598931000000|2020-09-01 03:30:00|21950.4|21946.4|21950.4|21946.4|21953.6|21949.6|21950.4|21946.4|31
1598931300000|2020-09-01 03:35:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21947.3|21943.3|41
1598931600000|2020-09-01 03:40:00|21952|21948|21953.6|21949.6|21953.6|21949.6|21950.4|21946.4|80
1598931900000|2020-09-01 03:45:00|21956.7|21952.7|21956.7|21952.7|21956.7|21952.7|21955.1|21951.1|30
1598932200000|2020-09-01 03:50:00|||||||||10
1598932500000|2020-09-01 03:55:00|21953.6|21949.6|21959.8|21955.8|21959.8|21955.8|21953.6|21949.6|11
1598932800000|2020-09-01 04:00:00|21956.7|21952.7|21956.7|21952.7|21959.8|21955.8|21956.7|21952.7|19
1598933100000|2020-09-01 04:05:00|21950.4|21946.4|21962.9|21958.9|21962.9|21958.9|21950.4|21946.4|92
1598933400000|2020-09-01 04:10:00|21959.8|21955.8|21950.4|21946.4|21959.8|21955.8|21950.4|21946.4|23
1598933700000|2020-09-01 04:15:00|21952|21948|21947.3|21943.3|21953.6|21949.6|21947.3|21943.3|30
1598934000000|2020-09-01 04:20:00|21944.2|21940.2|21934.8|21930.8|21947.3|21943.3|21934.8|21930.8|51
1598934300000|2020-09-01 04:25:00|21937.9|21933.9|21944.2|21940.2|21944.2|21940.2|21934.8|21930.8|102
1598934600000|2020-09-01 04:30:00|21945.8|21941.8|21934.8|21930.8|21948.9|21944.9|21931.7|21927.7|133
1598934900000|2020-09-01 04:35:00|21933.3|21929.3|21931.7|21927.7|21934.8|21930.8|21927|21923|52
1598935200000|2020-09-01 04:40:00|21934.8|21930.8|21928.6|21924.6|21934.8|21930.8|21922.3|21918.3|77
1598935500000|2020-09-01 04:45:00|21930.1|21926.1|21934.8|21930.8|21936.4|21932.4|21928.6|21924.6|18
1598935800000|2020-09-01 04:50:00|21931.7|21927.7|21934.8|21930.8|21934.8|21930.8|21931.7|21927.7|14
1598936100000|2020-09-01 04:55:00|21933.3|21929.3|21931.7|21927.7|21933.3|21929.3|21928.6|21924.6|17
1598936400000|2020-09-01 05:00:00|21930.1|21926.1|21936.4|21932.4|21937.9|21933.9|21930.1|21926.1|29
1598936700000|2020-09-01 05:05:00|21934.8|21930.8|21944.2|21940.2|21945.8|21941.8|21934.8|21930.8|90
1598937000000|2020-09-01 05:10:00|21942.6|21938.6|21950.4|21946.4|21952|21948|21941.1|21937.1|54
1598937300000|2020-09-01 05:15:00|21947.3|21943.3|21942.6|21938.6|21950.4|21946.4|21941.1|21937.1|54
1598937600000|2020-09-01 05:20:00|21944.2|21940.2|21931.7|21927.7|21944.2|21940.2|21928.6|21924.6|72
1598937900000|2020-09-01 05:25:00|21933.3|21929.3|21934.8|21930.8|21934.8|21930.8|21931.7|21927.7|40
1598938200000|2020-09-01 05:30:00|21931.7|21927.7|21928.6|21924.6|21931.7|21927.7|21925.4|21921.4|109
1598938500000|2020-09-01 05:35:00|21927|21923|21927|21923|21928.6|21924.6|21925.4|21921.4|15
1598938800000|2020-09-01 05:40:00|21925.4|21921.4|21934.8|21930.8|21939.5|21935.5|21925.4|21921.4|28
1598939100000|2020-09-01 05:45:00|21931.7|21927.7|21934.8|21930.8|21934.8|21930.8|21928.6|21924.6|84
1598939400000|2020-09-01 05:50:00|21936.4|21932.4|21919.2|21915.2|21936.4|21932.4|21919.2|21915.2|113
1598939700000|2020-09-01 05:55:00|21916.1|21912.1|21909.8|21905.8|21919.2|21915.2|21909.8|21905.8|175
1598940000000|2020-09-01 06:00:00|21912.9|21908.9|21953.6|21949.6|21953.6|21949.6|21912.9|21908.9|265
1598940300000|2020-09-01 06:05:00|21956.7|21952.7|21953.6|21949.6|21969.2|21965.2|21953.6|21949.6|287
1598940600000|2020-09-01 06:10:00|21955.1|21951.1|21962.9|21958.9|21966.1|21962.1|21955.1|21951.1|110
1598940900000|2020-09-01 06:15:00|21966.1|21962.1|21972.3|21968.3|21972.3|21968.3|21961.4|21957.4|159
1598941200000|2020-09-01 06:20:00|21969.2|21965.2|21969.2|21965.2|21975.4|21971.4|21962.9|21958.9|136
1598941500000|2020-09-01 06:25:00|21972.3|21968.3|21969.2|21965.2|21972.3|21968.3|21962.9|21958.9|71
1598941800000|2020-09-01 06:30:00|21966.1|21962.1|21950.4|21946.4|21969.2|21965.2|21944.2|21940.2|149
1598942100000|2020-09-01 06:35:00|21952|21948|21925.4|21921.4|21953.6|21949.6|21925.4|21921.4|334
1598942400000|2020-09-01 06:40:00|21927|21923|21922.3|21918.3|21931.7|21927.7|21919.2|21915.2|301
1598942700000|2020-09-01 06:45:00|21925.4|21921.4|21931.7|21927.7|21931.7|21927.7|21922.3|21918.3|142
1598943000000|2020-09-01 06:50:00|21930.1|21926.1|21922.3|21918.3|21934.8|21930.8|21922.3|21918.3|128
1598943300000|2020-09-01 06:55:00|21925.4|21921.4|21919.2|21915.2|21925.4|21921.4|21919.2|21915.2|60
1598943600000|2020-09-01 07:00:00|21920.8|21916.8|21920.8|21916.8|21937.9|21933.9|21919.2|21915.2|230
1598943900000|2020-09-01 07:05:00|21919.2|21915.2|21933.3|21929.3|21934.8|21930.8|21919.2|21915.2|190
1598944200000|2020-09-01 07:10:00|21931.7|21927.7|21931.7|21927.7|21941.1|21937.1|21928.6|21924.6|116
1598944500000|2020-09-01 07:15:00|21933.3|21929.3|21937.9|21933.9|21944.2|21940.2|21931.7|21927.7|152
1598944800000|2020-09-01 07:20:00|21934.8|21930.8|21928.6|21924.6|21937.9|21933.9|21922.3|21918.3|149
1598945100000|2020-09-01 07:25:00|21930.1|21926.1|21919.2|21915.2|21931.7|21927.7|21916.1|21912.1|260
1598945400000|2020-09-01 07:30:00|21917.6|21913.6|21925.4|21921.4|21928.6|21924.6|21916.1|21912.1|107
1598945700000|2020-09-01 07:35:00|21927|21923|21916.1|21912.1|21928.6|21924.6|21912.9|21908.9|96
1598946000000|2020-09-01 07:40:00|21917.6|21913.6|21906.7|21902.7|21919.2|21915.2|21906.7|21902.7|194
1598946300000|2020-09-01 07:45:00|21903.6|21899.6|21900.4|21896.4|21912.9|21908.9|21897.3|21893.3|432
1598946600000|2020-09-01 07:50:00|21898.9|21894.9|21878.6|21874.6|21900.4|21896.4|21875.4|21871.4|371
1598946900000|2020-09-01 07:55:00|21881.7|21877.7|21875.4|21871.4|21894.2|21890.2|21872.3|21868.3|257
1598947200000|2020-09-01 08:00:00|21873.9|21869.9|21866.1|21862.1|21875.4|21871.4|21859.8|21855.8|249
1598947500000|2020-09-01 08:05:00|21862.9|21858.9|21856.7|21852.7|21862.9|21858.9|21853.6|21849.6|219
1598947800000|2020-09-01 08:10:00|21858.3|21854.3|21847.3|21843.3|21866.1|21862.1|21847.3|21843.3|238
1598948100000|2020-09-01 08:15:00|21850.4|21846.4|21856.7|21852.7|21859.8|21855.8|21841.1|21837.1|247
1598948400000|2020-09-01 08:20:00|21858.3|21854.3|21866.1|21862.1|21869.2|21865.2|21850.4|21846.4|220
1598948700000|2020-09-01 08:25:00|21869.2|21865.2|21869.2|21865.2|21869.2|21865.2|21861.4|21857.4|193
1598949000000|2020-09-01 08:30:00|21872.3|21868.3|21881.7|21877.7|21886.4|21882.4|21872.3|21868.3|288
1598949300000|2020-09-01 08:35:00|21880.1|21876.1|21853.6|21849.6|21884.8|21880.8|21844.2|21840.2|426
1598949600000|2020-09-01 08:40:00|21856.7|21852.7|21847.3|21843.3|21856.7|21852.7|21841.1|21837.1|401
1598949900000|2020-09-01 08:45:00|21845.8|21841.8|21850.4|21846.4|21859.8|21855.8|21844.2|21840.2|200
1598950200000|2020-09-01 08:50:00|21848.9|21844.9|21859.8|21855.8|21861.4|21857.4|21847.3|21843.3|110
1598950500000|2020-09-01 08:55:00|21861.4|21857.4|21872.3|21868.3|21875.4|21871.4|21859.8|21855.8|279
1598950800000|2020-09-01 09:00:00|21870.8|21866.8|21862.9|21858.9|21881.7|21877.7|21859.8|21855.8|109
1598951100000|2020-09-01 09:05:00|21859.8|21855.8|21859.8|21855.8|21862.9|21858.9|21856.7|21852.7|112
1598951400000|2020-09-01 09:10:00|21858.3|21854.3|21856.7|21852.7|21862.9|21858.9|21853.6|21849.6|74
1598951700000|2020-09-01 09:15:00|21855.1|21851.1|21825.4|21821.4|21855.1|21851.1|21825.4|21821.4|203
1598952000000|2020-09-01 09:20:00|21827|21823|21825.4|21821.4|21831.7|21827.7|21825.4|21821.4|234
1598952300000|2020-09-01 09:25:00|21828.6|21824.6|21827|21823|21831.7|21827.7|21816.1|21812.1|240
1598952600000|2020-09-01 09:30:00|21828.6|21824.6|21831.7|21827.7|21834.8|21830.8|21819.2|21815.2|202
1598952900000|2020-09-01 09:35:00|21834.8|21830.8|21828.6|21824.6|21834.8|21830.8|21825.4|21821.4|152
1598953200000|2020-09-01 09:40:00|21831.7|21827.7|21847.3|21843.3|21850.4|21846.4|21828.6|21824.6|139
1598953500000|2020-09-01 09:45:00|21848.9|21844.9|21847.3|21843.3|21853.6|21849.6|21844.2|21840.2|119
1598953800000|2020-09-01 09:50:00|21848.9|21844.9|21856.7|21852.7|21862.9|21858.9|21847.3|21843.3|50
1598954100000|2020-09-01 09:55:00|21853.6|21849.6|21853.6|21849.6|21856.7|21852.7|21850.4|21846.4|93
1598954400000|2020-09-01 10:00:00|21852|21848|21841.1|21837.1|21853.6|21849.6|21834.8|21830.8|176
1598954700000|2020-09-01 10:05:00|21837.9|21833.9|21850.4|21846.4|21850.4|21846.4|21834.8|21830.8|183
1598955000000|2020-09-01 10:10:00|21848.9|21844.9|21837.9|21833.9|21850.4|21846.4|21834.8|21830.8|67
1598955300000|2020-09-01 10:15:00|21839.5|21835.5|21844.2|21840.2|21844.2|21840.2|21834.8|21830.8|75
1598955600000|2020-09-01 10:20:00|21841.1|21837.1|21853.6|21849.6|21856.7|21852.7|21841.1|21837.1|110
1598955900000|2020-09-01 10:25:00|21850.4|21846.4|21837.9|21833.9|21853.6|21849.6|21837.9|21833.9|222
1598956200000|2020-09-01 10:30:00|21834.8|21830.8|21834.8|21830.8|21837.9|21833.9|21831.7|21827.7|194
1598956500000|2020-09-01 10:35:00|21836.4|21832.4|21841.1|21837.1|21841.1|21837.1|21834.8|21830.8|80
1598956800000|2020-09-01 10:40:00|21844.2|21840.2|21856.7|21852.7|21856.7|21852.7|21844.2|21840.2|76
1598957100000|2020-09-01 10:45:00|21853.6|21849.6|21856.7|21852.7|21856.7|21852.7|21850.4|21846.4|147
1598957400000|2020-09-01 10:50:00|21855.1|21851.1|21859.8|21855.8|21859.8|21855.8|21837.9|21833.9|174
1598957700000|2020-09-01 10:55:00|21858.3|21854.3|21869.2|21865.2|21869.2|21865.2|21853.6|21849.6|137
1598958000000|2020-09-01 11:00:00|21866.1|21862.1|21859.8|21855.8|21869.2|21865.2|21853.6|21849.6|255
1598958300000|2020-09-01 11:05:00|21858.3|21854.3|21859.8|21855.8|21861.4|21857.4|21856.7|21852.7|56
1598958600000|2020-09-01 11:10:00|21856.7|21852.7|21859.8|21855.8|21862.9|21858.9|21847.3|21843.3|116
1598958900000|2020-09-01 11:15:00|21856.7|21852.7|21862.9|21858.9|21862.9|21858.9|21856.7|21852.7|88
1598959200000|2020-09-01 11:20:00|21866.1|21862.1|21875.4|21871.4|21881.7|21877.7|21862.9|21858.9|183
1598959500000|2020-09-01 11:25:00|21878.6|21874.6|21881.7|21877.7|21884.8|21880.8|21872.3|21868.3|266
1598959800000|2020-09-01 11:30:00|21880.1|21876.1|21884.8|21880.8|21891.1|21887.1|21875.4|21871.4|297
1598960100000|2020-09-01 11:35:00|21887.9|21883.9|21891.1|21887.1|21906.7|21902.7|21884.8|21880.8|381
1598960400000|2020-09-01 11:40:00|21889.5|21885.5|21894.2|21890.2|21897.3|21893.3|21887.9|21883.9|254
1598960700000|2020-09-01 11:45:00|21897.3|21893.3|21891.1|21887.1|21897.3|21893.3|21884.8|21880.8|130
1598961000000|2020-09-01 11:50:00|21894.2|21890.2|21900.4|21896.4|21903.6|21899.6|21887.9|21883.9|311
1598961300000|2020-09-01 11:55:00|21902|21898|21897.3|21893.3|21909.8|21905.8|21891.1|21887.1|426
1598961600000|2020-09-01 12:00:00|21895.8|21891.8|21886.4|21882.4|21895.8|21891.8|21884.8|21880.8|198
1598961900000|2020-09-01 12:05:00|21887.9|21883.9|21900.4|21896.4|21902|21898|21884.8|21880.8|295
1598962200000|2020-09-01 12:10:00|21898.9|21894.9|21894.2|21890.2|21903.6|21899.6|21887.9|21883.9|253
1598962500000|2020-09-01 12:15:00|21892.6|21888.6|21905.1|21901.1|21906.7|21902.7|21887.9|21883.9|342
1598962800000|2020-09-01 12:20:00|21906.7|21902.7|21903.6|21899.6|21906.7|21902.7|21884.8|21880.8|565
1598963100000|2020-09-01 12:25:00|21900.4|21896.4|21931.7|21927.7|21931.7|21927.7|21897.3|21893.3|490
1598963400000|2020-09-01 12:30:00|21934.8|21930.8|21947.3|21943.3|21953.6|21949.6|21916.1|21912.1|883
1598963700000|2020-09-01 12:35:00|21950.4|21946.4|21956.7|21952.7|21972.3|21968.3|21944.2|21940.2|660
1598964000000|2020-09-01 12:40:00|21953.6|21949.6|21953.6|21949.6|21959.8|21955.8|21934.8|21930.8|786
1598964300000|2020-09-01 12:45:00|21955.1|21951.1|21941.1|21937.1|21959.8|21955.8|21937.9|21933.9|527
1598964600000|2020-09-01 12:50:00|21934.8|21930.8|21928.6|21924.6|21947.3|21943.3|21919.2|21915.2|905
1598964900000|2020-09-01 12:55:00|21925.4|21921.4|21934.8|21930.8|21950.4|21946.4|21922.3|21918.3|715
1598965200000|2020-09-01 13:00:00|21931.7|21927.7|21975.4|21971.4|21975.4|21971.4|21923.9|21919.9|817
1598965500000|2020-09-01 13:05:00|21972.3|21968.3|21966.1|21962.1|21975.4|21971.4|21959.8|21955.8|606
1598965800000|2020-09-01 13:10:00|21969.2|21965.2|21937.9|21933.9|21972.3|21968.3|21936.4|21932.4|572
1598966100000|2020-09-01 13:15:00|21939.5|21935.5|21925.4|21921.4|21941.1|21937.1|21922.3|21918.3|622
1598966400000|2020-09-01 13:20:00|21928.6|21924.6|21916.1|21912.1|21931.7|21927.7|21912.9|21908.9|507
1598966700000|2020-09-01 13:25:00|21917.6|21913.6|21922.3|21918.3|21928.6|21924.6|21916.1|21912.1|313
1598967000000|2020-09-01 13:30:00|21920.8|21916.8|21925.4|21921.4|21928.6|21924.6|21906.7|21902.7|1103
1598967300000|2020-09-01 13:35:00|21922.3|21918.3|21903.6|21899.6|21937.9|21933.9|21900.4|21896.4|786
1598967600000|2020-09-01 13:40:00|21906.7|21902.7|21908.3|21904.3|21909.8|21905.8|21891.1|21887.1|1324
1598967900000|2020-09-01 13:45:00|21909.8|21905.8|21923.9|21919.9|21931.7|21927.7|21900.4|21896.4|1206
1598968200000|2020-09-01 13:50:00|21925.4|21921.4|21928.6|21924.6|21947.3|21943.3|21919.2|21915.2|1010
1598968500000|2020-09-01 13:55:00|21925.4|21921.4|21934.8|21930.8|21937.9|21933.9|21925.4|21921.4|1190
1598968800000|2020-09-01 14:00:00|21931.7|21927.7|21869.2|21865.2|21931.7|21927.7|21841.1|21837.1|2404
1598969100000|2020-09-01 14:05:00|21866.1|21862.1|21906.7|21902.7|21912.9|21908.9|21862.9|21858.9|1683
1598969400000|2020-09-01 14:10:00|21908.3|21904.3|21900.4|21896.4|21909.8|21905.8|21887.9|21883.9|557
1598969700000|2020-09-01 14:15:00|21898.9|21894.9|21875.4|21871.4|21898.9|21894.9|21873.9|21869.9|552
1598970000000|2020-09-01 14:20:00|21873.9|21869.9|21887.9|21883.9|21891.1|21887.1|21869.2|21865.2|676
1598970300000|2020-09-01 14:25:00|21886.4|21882.4|21869.2|21865.2|21889.5|21885.5|21866.1|21862.1|921
1598970600000|2020-09-01 14:30:00|21872.3|21868.3|21912.9|21908.9|21919.2|21915.2|21866.1|21862.1|751
1598970900000|2020-09-01 14:35:00|21909.8|21905.8|21922.3|21918.3|21934.8|21930.8|21906.7|21902.7|988
1598971200000|2020-09-01 14:40:00|21919.2|21915.2|21922.3|21918.3|21925.4|21921.4|21897.3|21893.3|858
1598971500000|2020-09-01 14:45:00|21919.2|21915.2|21947.3|21943.3|21947.3|21943.3|21912.9|21908.9|548
1598971800000|2020-09-01 14:50:00|21945.8|21941.8|21961.4|21957.4|21987.9|21983.9|21944.2|21940.2|1679
1598972100000|2020-09-01 14:55:00|21959.8|21955.8|21944.2|21940.2|21972.3|21968.3|21941.1|21937.1|1037
1598972400000|2020-09-01 15:00:00|21947.3|21943.3|21953.6|21949.6|21962.9|21958.9|21934.8|21930.8|1082
1598972700000|2020-09-01 15:05:00|21955.1|21951.1|21941.1|21937.1|21959.8|21955.8|21937.9|21933.9|677
1598973000000|2020-09-01 15:10:00|21944.2|21940.2|21969.2|21965.2|21969.2|21965.2|21944.2|21940.2|1040
1598973300000|2020-09-01 15:15:00|21966.1|21962.1|21972.3|21968.3|21984.8|21980.8|21966.1|21962.1|3020
1598973600000|2020-09-01 15:20:00|21975.4|21971.4|21997.3|21993.3|22003.6|21999.6|21972.3|21968.3|1534
1598973900000|2020-09-01 15:25:00|21994.2|21990.2|22000.4|21996.4|22019.2|22015.2|21991.1|21987.1|1282
1598974200000|2020-09-01 15:30:00|21997.3|21993.3|22003.6|21999.6|22012.9|22008.9|21989.5|21985.5|1166
1598974500000|2020-09-01 15:35:00|22002|21998|22006.7|22002.7|22012.9|22008.9|21997.3|21993.3|1079
1598974800000|2020-09-01 15:40:00|22003.6|21999.6|22034.8|22030.8|22047.3|22043.3|22003.6|21999.6|1658
1598975100000|2020-09-01 15:45:00|22037.9|22033.9|22019.2|22015.2|22037.9|22033.9|22016.1|22012.1|642
1598975400000|2020-09-01 15:50:00|22022.3|22018.3|22025.4|22021.4|22025.4|22021.4|22016.1|22012.1|624
1598975700000|2020-09-01 15:55:00|22022.3|22018.3|22050.4|22046.4|22050.4|22046.4|22022.3|22018.3|1200
1598976000000|2020-09-01 16:00:00|22047.3|22043.3|22031.7|22027.7|22050.4|22046.4|22028.6|22024.6|660
1598976300000|2020-09-01 16:05:00|22034.8|22030.8|22047.3|22043.3|22047.3|22043.3|22031.7|22027.7|295
1598976600000|2020-09-01 16:10:00|22044.2|22040.2|22047.3|22043.3|22062.9|22058.9|22044.2|22040.2|538
1598976900000|2020-09-01 16:15:00|22048.9|22044.9|22044.2|22040.2|22050.4|22046.4|22037.9|22033.9|304
1598977200000|2020-09-01 16:20:00|22045.8|22041.8|22041.1|22037.1|22047.3|22043.3|22041.1|22037.1|267
1598977500000|2020-09-01 16:25:00|22037.9|22033.9|22044.2|22040.2|22044.2|22040.2|22037.9|22033.9|172
1598977800000|2020-09-01 16:30:00|22045.8|22041.8|22041.1|22037.1|22045.8|22041.8|22031.7|22027.7|485
1598978100000|2020-09-01 16:35:00|22037.9|22033.9|22044.2|22040.2|22047.3|22043.3|22037.9|22033.9|178
1598978400000|2020-09-01 16:40:00|22047.3|22043.3|22047.3|22043.3|22053.6|22049.6|22041.1|22037.1|436
1598978700000|2020-09-01 16:45:00|22045.8|22041.8|22031.7|22027.7|22045.8|22041.8|22028.6|22024.6|310
1598979000000|2020-09-01 16:50:00|22034.8|22030.8|22047.3|22043.3|22053.6|22049.6|22028.6|22024.6|255
1598979300000|2020-09-01 16:55:00|22050.4|22046.4|22031.7|22027.7|22050.4|22046.4|22031.7|22027.7|245
1598979600000|2020-09-01 17:00:00|22033.3|22029.3|22034.8|22030.8|22037.9|22033.9|22025.4|22021.4|412
1598979900000|2020-09-01 17:05:00|22037.9|22033.9|22031.7|22027.7|22037.9|22033.9|22028.6|22024.6|376
1598980200000|2020-09-01 17:10:00|22034.8|22030.8|22034.8|22030.8|22041.1|22037.1|22031.7|22027.7|334
1598980500000|2020-09-01 17:15:00|22037.9|22033.9|22053.6|22049.6|22056.7|22052.7|22036.4|22032.4|492
1598980800000|2020-09-01 17:20:00|22056.7|22052.7|22119.2|22115.2|22134.8|22130.8|22056.7|22052.7|1844
1598981100000|2020-09-01 17:25:00|22116.1|22112.1|22175.4|22171.4|22187.9|22183.9|22112.9|22108.9|2045
1598981400000|2020-09-01 17:30:00|22172.3|22168.3|22141.1|22137.1|22178.6|22174.6|22141.1|22137.1|1638
1598981700000|2020-09-01 17:35:00|22144.2|22140.2|22153.6|22149.6|22159.8|22155.8|22141.1|22137.1|726
1598982000000|2020-09-01 17:40:00|22147.3|22143.3|22144.2|22140.2|22153.6|22149.6|22137.9|22133.9|513
1598982300000|2020-09-01 17:45:00|22141.1|22137.1|22156.7|22152.7|22156.7|22152.7|22141.1|22137.1|639
1598982600000|2020-09-01 17:50:00|22152|22148|22177|22173|22181.7|22177.7|22147.3|22143.3|722
1598982900000|2020-09-01 17:55:00|22175.4|22171.4|22162.9|22158.9|22175.4|22171.4|22153.6|22149.6|607
1598983200000|2020-09-01 18:00:00|22166.1|22162.1|22162.9|22158.9|22169.2|22165.2|22153.6|22149.6|345
1598983500000|2020-09-01 18:05:00|22161.4|22157.4|22166.1|22162.1|22175.4|22171.4|22159.8|22155.8|260
1598983800000|2020-09-01 18:10:00|22169.2|22165.2|22180.1|22176.1|22184.8|22180.8|22167.6|22163.6|504
1598984100000|2020-09-01 18:15:00|22178.6|22174.6|22216.1|22212.1|22216.1|22212.1|22178.6|22174.6|661
1598984400000|2020-09-01 18:20:00|22214.5|22210.5|22203.6|22199.6|22219.2|22215.2|22200.4|22196.4|1134
1598984700000|2020-09-01 18:25:00|22208.3|22204.3|22200.4|22196.4|22216.1|22212.1|22197.3|22193.3|1504
1598985000000|2020-09-01 18:30:00|22197.3|22193.3|22184.8|22180.8|22200.4|22196.4|22175.4|22171.4|909
1598985300000|2020-09-01 18:35:00|22187.9|22183.9|22194.2|22190.2|22197.3|22193.3|22184.8|22180.8|402
1598985600000|2020-09-01 18:40:00|22191.1|22187.1|22200.4|22196.4|22203.6|22199.6|22184.8|22180.8|457
1598985900000|2020-09-01 18:45:00|22197.3|22193.3|22181.7|22177.7|22211.4|22207.4|22181.7|22177.7|688
1598986200000|2020-09-01 18:50:00|22184.8|22180.8|22239.5|22235.5|22241.1|22237.1|22184.8|22180.8|861
1598986500000|2020-09-01 18:55:00|22241.1|22237.1|22228.6|22224.6|22241.1|22237.1|22206.7|22202.7|1790
1598986800000|2020-09-01 19:00:00|22225.4|22221.4|22231.7|22227.7|22234.8|22230.8|22209.8|22205.8|1897
1598987100000|2020-09-01 19:05:00|22230.1|22226.1|22216.1|22212.1|22231.7|22227.7|22212.9|22208.9|402
1598987400000|2020-09-01 19:10:00|22212.9|22208.9|22231.7|22227.7|22234.8|22230.8|22209.8|22205.8|374
1598987700000|2020-09-01 19:15:00|22228.6|22224.6|22219.2|22215.2|22228.6|22224.6|22212.9|22208.9|378
1598988000000|2020-09-01 19:20:00|22220.8|22216.8|22222.3|22218.3|22225.4|22221.4|22219.2|22215.2|395
1598988300000|2020-09-01 19:25:00|22223.9|22219.9|22216.1|22212.1|22225.4|22221.4|22212.9|22208.9|781
1598988600000|2020-09-01 19:30:00|22217.6|22213.6|22222.3|22218.3|22231.7|22227.7|22216.1|22212.1|569
1598988900000|2020-09-01 19:35:00|22219.2|22215.2|22206.7|22202.7|22222.3|22218.3|22203.6|22199.6|905
1598989200000|2020-09-01 19:40:00|22209.8|22205.8|22206.7|22202.7|22212.9|22208.9|22203.6|22199.6|575
1598989500000|2020-09-01 19:45:00|22209.8|22205.8|22206.7|22202.7|22219.2|22215.2|22206.7|22202.7|482
1598989800000|2020-09-01 19:50:00|22205.1|22201.1|22203.6|22199.6|22205.1|22201.1|22194.2|22190.2|352
1598990100000|2020-09-01 19:55:00|22206.7|22202.7|22219.2|22215.2|22219.2|22215.2|22206.7|22202.7|398
1598990400000|2020-09-01 20:00:00|22217.6|22213.6|22203.6|22199.6|22219.2|22215.2|22194.2|22190.2|680
1598990700000|2020-09-01 20:05:00|22205.1|22201.1|22216.1|22212.1|22219.2|22215.2|22203.6|22199.6|177
1598991000000|2020-09-01 20:10:00|22212.9|22208.9|22222.3|22218.3|22228.6|22224.6|22209.8|22205.8|154
1598991300000|2020-09-01 20:15:00|22219.2|22215.2|22228.6|22224.6|22228.6|22224.6|22211.4|22207.4|226
1598991600000|2020-09-01 20:20:00|22231.7|22227.7|22231.7|22227.7|22237.9|22233.9|22228.6|22224.6|402
1598991900000|2020-09-01 20:25:00|22234.8|22230.8|22237.9|22233.9|22248.9|22244.9|22231.7|22227.7|548
1598992200000|2020-09-01 20:30:00|22236.4|22232.4|22228.6|22224.6|22237.9|22233.9|22228.6|22224.6|667
1598992500000|2020-09-01 20:35:00|22231.7|22227.7|22222.3|22218.3|22231.7|22227.7|22219.2|22215.2|1169
1598992800000|2020-09-01 20:40:00|22219.2|22215.2|22219.2|22215.2|22228.6|22224.6|22216.1|22212.1|446
1598993100000|2020-09-01 20:45:00|22217.6|22213.6|22219.2|22215.2|22225.4|22221.4|22216.1|22212.1|414
1598993400000|2020-09-01 20:50:00|22216.1|22212.1|22209.8|22205.8|22219.2|22215.2|22208.3|22204.3|465
1598993700000|2020-09-01 20:55:00|22211.4|22207.4|22225.4|22221.4|22225.4|22221.4|22209.8|22205.8|306
1598997600000|2020-09-01 22:00:00|22228.6|22224.6|22216.1|22212.1|22228.6|22224.6|22216.1|22212.1|129
1598997900000|2020-09-01 22:05:00|22214.5|22210.5|22219.2|22215.2|22219.2|22215.2|22209.8|22205.8|31
1598998200000|2020-09-01 22:10:00|22214.5|22210.5|22209.8|22205.8|22214.5|22210.5|22206.7|22202.7|22
1598998500000|2020-09-01 22:15:00|22212.9|22208.9|22209.8|22205.8|22222.3|22218.3|22209.8|22205.8|113
1598998800000|2020-09-01 22:20:00|22206.7|22202.7|22203.6|22199.6|22209.8|22205.8|22203.6|22199.6|21
1598999100000|2020-09-01 22:25:00|22202|22198|22205.1|22201.1|22206.7|22202.7|22202|22198|16
1598999400000|2020-09-01 22:30:00|22206.7|22202.7|22211.4|22207.4|22219.2|22215.2|22206.7|22202.7|40
1598999700000|2020-09-01 22:35:00|22209.8|22205.8|22209.8|22205.8|22212.9|22208.9|22206.7|22202.7|13
1599000000000|2020-09-01 22:40:00|22211.4|22207.4|22203.6|22199.6|22212.9|22208.9|22203.6|22199.6|12
1599000300000|2020-09-01 22:45:00|22202|22198|22197.3|22193.3|22203.6|22199.6|22194.2|22190.2|14
1599000600000|2020-09-01 22:50:00|22195.8|22191.8|22195.8|22191.8|22200.4|22196.4|22194.2|22190.2|13
1599000900000|2020-09-01 22:55:00|22194.2|22190.2|22198.9|22194.9|22200.4|22196.4|22194.2|22190.2|11
1599001200000|2020-09-01 23:00:00|22197.3|22193.3|22203.6|22199.6|22206.7|22202.7|22197.3|22193.3|20
1599001500000|2020-09-01 23:05:00|22205.1|22201.1|22203.6|22199.6|22205.1|22201.1|22203.6|22199.6|22
1599001800000|2020-09-01 23:10:00|22200.4|22196.4|22203.6|22199.6|22205.1|22201.1|22200.4|22196.4|14
1599002100000|2020-09-01 23:15:00|22205.1|22201.1|22202|22198|22206.7|22202.7|22200.4|22196.4|38
1599002400000|2020-09-01 23:20:00|22203.6|22199.6|22203.6|22199.6|22208.3|22204.3|22203.6|22199.6|34
1599002700000|2020-09-01 23:25:00|22200.4|22196.4|22198.9|22194.9|22200.4|22196.4|22194.2|22190.2|33
1599003000000|2020-09-01 23:30:00|22197.3|22193.3|22208.3|22204.3|22209.8|22205.8|22197.3|22193.3|23
1599003300000|2020-09-01 23:35:00|22209.8|22205.8|22205.1|22201.1|22212.9|22208.9|22203.6|22199.6|21
1599003600000|2020-09-01 23:40:00|22206.7|22202.7|22206.7|22202.7|22206.7|22202.7|22203.6|22199.6|17
1599003900000|2020-09-01 23:45:00|22205.1|22201.1|22203.6|22199.6|22206.7|22202.7|22200.4|22196.4|21
1599004200000|2020-09-01 23:50:00|22202|22198|22205.1|22201.1|22206.7|22202.7|22200.4|22196.4|11
1599004500000|2020-09-01 23:55:00|22203.6|22199.6|22197.3|22193.3|22206.7|22202.7|22197.3|22193.3|40
1598918400000|2020-09-01 00:00:00|21961.4|21957.4|21936.4|21932.4|21969.2|21965.2|21934.8|21930.8|98
1598918700000|2020-09-01 00:05:00|21937.9|21933.9|21937.9|21933.9|21941.1|21937.1|21925.4|21921.4|95
1598919000000|2020-09-01 00:10:00|21939.5|21935.5|21941.1|21937.1|21950.4|21946.4|21934.8|21930.8|115
1598919300000|2020-09-01 00:15:00|21942.6|21938.6|21952|21948|21953.6|21949.6|21934.8|21930.8|85
1598919600000|2020-09-01 00:20:00|21950.4|21946.4|21948.9|21944.9|21953.6|21949.6|21947.3|21943.3|35
1598919900000|2020-09-01 00:25:00|21947.3|21943.3|21950.4|21946.4|21953.6|21949.6|21941.1|21937.1|82
1598920200000|2020-09-01 00:30:00|21952|21948|21953.6|21949.6|21953.6|21949.6|21944.2|21940.2|106
1598920500000|2020-09-01 00:35:00|21955.1|21951.1|21972.3|21968.3|21972.3|21968.3|21950.4|21946.4|199
1598920800000|2020-09-01 00:40:00|21969.2|21965.2|21955.1|21951.1|21969.2|21965.2|21953.6|21949.6|165
1598921100000|2020-09-01 00:45:00|21956.7|21952.7|21952|21948|21956.7|21952.7|21944.2|21940.2|50
1598921400000|2020-09-01 00:50:00|21953.6|21949.6|21959.8|21955.8|21959.8|21955.8|21950.4|21946.4|53
1598921700000|2020-09-01 00:55:00|21956.7|21952.7|21953.6|21949.6|21959.8|21955.8|21950.4|21946.4|49
1598922000000|2020-09-01 01:00:00|21955.1|21951.1|21959.8|21955.8|21959.8|21955.8|21947.3|21943.3|38
1598922300000|2020-09-01 01:05:00|21958.3|21954.3|21956.7|21952.7|21959.8|21955.8|21950.4|21946.4|34
1598922600000|2020-09-01 01:10:00|21958.3|21954.3|21959.8|21955.8|21959.8|21955.8|21956.7|21952.7|8
1598922900000|2020-09-01 01:15:00|21962.9|21958.9|21969.2|21965.2|21972.3|21968.3|21961.4|21957.4|148
1598923200000|2020-09-01 01:20:00|21970.8|21966.8|21969.2|21965.2|21972.3|21968.3|21966.1|21962.1|33
1598923500000|2020-09-01 01:25:00|21966.1|21962.1|21961.4|21957.4|21969.2|21965.2|21959.8|21955.8|60
1598923800000|2020-09-01 01:30:00|21962.9|21958.9|21950.4|21946.4|21962.9|21958.9|21950.4|21946.4|96
1598924100000|2020-09-01 01:35:00|21947.3|21943.3|21950.4|21946.4|21950.4|21946.4|21947.3|21943.3|60
1598924400000|2020-09-01 01:40:00|21947.3|21943.3|21950.4|21946.4|21950.4|21946.4|21942.6|21938.6|24
1598924700000|2020-09-01 01:45:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21948.9|21944.9|30
1598925000000|2020-09-01 01:50:00|21956.7|21952.7|21959.8|21955.8|21962.9|21958.9|21956.7|21952.7|39
1598925300000|2020-09-01 01:55:00|21961.4|21957.4|21953.6|21949.6|21962.9|21958.9|21953.6|21949.6|28
1598925600000|2020-09-01 02:00:00|21947.3|21943.3|21942.6|21938.6|21950.4|21946.4|21941.1|21937.1|40
1598925900000|2020-09-01 02:05:00|21944.2|21940.2|21953.6|21949.6|21953.6|21949.6|21939.5|21935.5|182
1598926200000|2020-09-01 02:10:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21950.4|21946.4|13
1598926500000|2020-09-01 02:15:00|21944.2|21940.2|21945.8|21941.8|21950.4|21946.4|21944.2|21940.2|20
1598926800000|2020-09-01 02:20:00|21944.2|21940.2|21950.4|21946.4|21950.4|21946.4|21944.2|21940.2|13
1598927100000|2020-09-01 02:25:00|21948.9|21944.9|21959.8|21955.8|21962.9|21958.9|21947.3|21943.3|53
1598927400000|2020-09-01 02:30:00|21962.9|21958.9|21953.6|21949.6|21962.9|21958.9|21953.6|21949.6|66
1598927700000|2020-09-01 02:35:00|21955.1|21951.1|21941.1|21937.1|21956.7|21952.7|21941.1|21937.1|41
1598928000000|2020-09-01 02:40:00|21942.6|21938.6|21950.4|21946.4|21953.6|21949.6|21941.1|21937.1|23
1598928300000|2020-09-01 02:45:00|21947.3|21943.3|21950.4|21946.4|21953.6|21949.6|21947.3|21943.3|19
1598928600000|2020-09-01 02:50:00|21948.9|21944.9|21945.8|21941.8|21950.4|21946.4|21942.6|21938.6|77
1598928900000|2020-09-01 02:55:00|21944.2|21940.2|21948.9|21944.9|21950.4|21946.4|21944.2|21940.2|7
1598929200000|2020-09-01 03:00:00|21947.3|21943.3|21950.4|21946.4|21950.4|21946.4|21945.8|21941.8|5
1598929500000|2020-09-01 03:05:00|21947.3|21943.3|21950.4|21946.4|21953.6|21949.6|21947.3|21943.3|11
1598929800000|2020-09-01 03:10:00|21953.6|21949.6|21953.6|21949.6|21953.6|21949.6|21950.4|21946.4|26
1598930100000|2020-09-01 03:15:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21950.4|21946.4|10
1598930400000|2020-09-01 03:20:00|21947.3|21943.3|21947.3|21943.3|21953.6|21949.6|21947.3|21943.3|15
1598930700000|2020-09-01 03:25:00|21950.4|21946.4|21953.6|21949.6|21953.6|21949.6|21944.2|21940.2|27
1598931000000|2020-09-01 03:30:00|21950.4|21946.4|21950.4|21946.4|21953.6|21949.6|21950.4|21946.4|31
1598931300000|2020-09-01 03:35:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21947.3|21943.3|41
1598931600000|2020-09-01 03:40:00|21952|21948|21953.6|21949.6|21953.6|21949.6|21950.4|21946.4|80
1598931900000|2020-09-01 03:45:00|21956.7|21952.7|21956.7|21952.7|21956.7|21952.7|21955.1|21951.1|30
1598932200000|2020-09-01 03:50:00|||||||||10
1598932500000|2020-09-01 03:55:00|21953.6|21949.6|21959.8|21955.8|21959.8|21955.8|21953.6|21949.6|11
1598932800000|2020-09-01 04:00:00|21956.7|21952.7|21956.7|21952.7|21959.8|21955.8|21956.7|21952.7|19
1598933100000|2020-09-01 04:05:00|21950.4|21946.4|21962.9|21958.9|21962.9|21958.9|21950.4|21946.4|92
1598933400000|2020-09-01 04:10:00|21959.8|21955.8|21950.4|21946.4|21959.8|21955.8|21950.4|21946.4|23
1598933700000|2020-09-01 04:15:00|21952|21948|21947.3|21943.3|21953.6|21949.6|21947.3|21943.3|30
1598934000000|2020-09-01 04:20:00|21944.2|21940.2|21934.8|21930.8|21947.3|21943.3|21934.8|21930.8|51
1598934300000|2020-09-01 04:25:00|21937.9|21933.9|21944.2|21940.2|21944.2|21940.2|21934.8|21930.8|102
1598934600000|2020-09-01 04:30:00|21945.8|21941.8|21934.8|21930.8|21948.9|21944.9|21931.7|21927.7|133
1598934900000|2020-09-01 04:35:00|21933.3|21929.3|21931.7|21927.7|21934.8|21930.8|21927|21923|52
1598935200000|2020-09-01 04:40:00|21934.8|21930.8|21928.6|21924.6|21934.8|21930.8|21922.3|21918.3|77
1598935500000|2020-09-01 04:45:00|21930.1|21926.1|21934.8|21930.8|21936.4|21932.4|21928.6|21924.6|18
1598935800000|2020-09-01 04:50:00|21931.7|21927.7|21934.8|21930.8|21934.8|21930.8|21931.7|21927.7|14
1598936100000|2020-09-01 04:55:00|21933.3|21929.3|21931.7|21927.7|21933.3|21929.3|21928.6|21924.6|17
1598936400000|2020-09-01 05:00:00|21930.1|21926.1|21936.4|21932.4|21937.9|21933.9|21930.1|21926.1|29
1598936700000|2020-09-01 05:05:00|21934.8|21930.8|21944.2|21940.2|21945.8|21941.8|21934.8|21930.8|90
1598937000000|2020-09-01 05:10:00|21942.6|21938.6|21950.4|21946.4|21952|21948|21941.1|21937.1|54
1598937300000|2020-09-01 05:15:00|21947.3|21943.3|21942.6|21938.6|21950.4|21946.4|21941.1|21937.1|54
1598937600000|2020-09-01 05:20:00|21944.2|21940.2|21931.7|21927.7|21944.2|21940.2|21928.6|21924.6|72
1598937900000|2020-09-01 05:25:00|21933.3|21929.3|21934.8|21930.8|21934.8|21930.8|21931.7|21927.7|40
1598938200000|2020-09-01 05:30:00|21931.7|21927.7|21928.6|21924.6|21931.7|21927.7|21925.4|21921.4|109
1598938500000|2020-09-01 05:35:00|21927|21923|21927|21923|21928.6|21924.6|21925.4|21921.4|15
1598938800000|2020-09-01 05:40:00|21925.4|21921.4|21934.8|21930.8|21939.5|21935.5|21925.4|21921.4|28
1598939100000|2020-09-01 05:45:00|21931.7|21927.7|21934.8|21930.8|21934.8|21930.8|21928.6|21924.6|84
1598939400000|2020-09-01 05:50:00|21936.4|21932.4|21919.2|21915.2|21936.4|21932.4|21919.2|21915.2|113
1598939700000|2020-09-01 05:55:00|21916.1|21912.1|21909.8|21905.8|21919.2|21915.2|21909.8|21905.8|175
1598940000000|2020-09-01 06:00:00|21912.9|21908.9|21953.6|21949.6|21953.6|21949.6|21912.9|21908.9|265
1598940300000|2020-09-01 06:05:00|21956.7|21952.7|21953.6|21949.6|21969.2|21965.2|21953.6|21949.6|287
1598940600000|2020-09-01 06:10:00|21955.1|21951.1|21962.9|21958.9|21966.1|21962.1|21955.1|21951.1|110
1598940900000|2020-09-01 06:15:00|21966.1|21962.1|21972.3|21968.3|21972.3|21968.3|21961.4|21957.4|159
1598941200000|2020-09-01 06:20:00|21969.2|21965.2|21969.2|21965.2|21975.4|21971.4|21962.9|21958.9|136
1598941500000|2020-09-01 06:25:00|21972.3|21968.3|21969.2|21965.2|21972.3|21968.3|21962.9|21958.9|71
1598941800000|2020-09-01 06:30:00|21966.1|21962.1|21950.4|21946.4|21969.2|21965.2|21944.2|21940.2|149
1598942100000|2020-09-01 06:35:00|21952|21948|21925.4|21921.4|21953.6|21949.6|21925.4|21921.4|334
1598942400000|2020-09-01 06:40:00|21927|21923|21922.3|21918.3|21931.7|21927.7|21919.2|21915.2|301
1598942700000|2020-09-01 06:45:00|21925.4|21921.4|21931.7|21927.7|21931.7|21927.7|21922.3|21918.3|142
1598943000000|2020-09-01 06:50:00|21930.1|21926.1|21922.3|21918.3|21934.8|21930.8|21922.3|21918.3|128
1598943300000|2020-09-01 06:55:00|21925.4|21921.4|21919.2|21915.2|21925.4|21921.4|21919.2|21915.2|60
1598943600000|2020-09-01 07:00:00|21920.8|21916.8|21920.8|21916.8|21937.9|21933.9|21919.2|21915.2|230
1598943900000|2020-09-01 07:05:00|21919.2|21915.2|21933.3|21929.3|21934.8|21930.8|21919.2|21915.2|190
1598944200000|2020-09-01 07:10:00|21931.7|21927.7|21931.7|21927.7|21941.1|21937.1|21928.6|21924.6|116
1598944500000|2020-09-01 07:15:00|21933.3|21929.3|21937.9|21933.9|21944.2|21940.2|21931.7|21927.7|152
1598944800000|2020-09-01 07:20:00|21934.8|21930.8|21928.6|21924.6|21937.9|21933.9|21922.3|21918.3|149
1598945100000|2020-09-01 07:25:00|21930.1|21926.1|21919.2|21915.2|21931.7|21927.7|21916.1|21912.1|260
1598945400000|2020-09-01 07:30:00|21917.6|21913.6|21925.4|21921.4|21928.6|21924.6|21916.1|21912.1|107
1598945700000|2020-09-01 07:35:00|21927|21923|21916.1|21912.1|21928.6|21924.6|21912.9|21908.9|96
1598946000000|2020-09-01 07:40:00|21917.6|21913.6|21906.7|21902.7|21919.2|21915.2|21906.7|21902.7|194
1598946300000|2020-09-01 07:45:00|21903.6|21899.6|21900.4|21896.4|21912.9|21908.9|21897.3|21893.3|432
1598946600000|2020-09-01 07:50:00|21898.9|21894.9|21878.6|21874.6|21900.4|21896.4|21875.4|21871.4|371
1598946900000|2020-09-01 07:55:00|21881.7|21877.7|21875.4|21871.4|21894.2|21890.2|21872.3|21868.3|257
1598947200000|2020-09-01 08:00:00|21873.9|21869.9|21866.1|21862.1|21875.4|21871.4|21859.8|21855.8|249
1598947500000|2020-09-01 08:05:00|21862.9|21858.9|21856.7|21852.7|21862.9|21858.9|21853.6|21849.6|219
1598947800000|2020-09-01 08:10:00|21858.3|21854.3|21847.3|21843.3|21866.1|21862.1|21847.3|21843.3|238
1598948100000|2020-09-01 08:15:00|21850.4|21846.4|21856.7|21852.7|21859.8|21855.8|21841.1|21837.1|247
1598948400000|2020-09-01 08:20:00|21858.3|21854.3|21866.1|21862.1|21869.2|21865.2|21850.4|21846.4|220
1598948700000|2020-09-01 08:25:00|21869.2|21865.2|21869.2|21865.2|21869.2|21865.2|21861.4|21857.4|193
1598949000000|2020-09-01 08:30:00|21872.3|21868.3|21881.7|21877.7|21886.4|21882.4|21872.3|21868.3|288
1598949300000|2020-09-01 08:35:00|21880.1|21876.1|21853.6|21849.6|21884.8|21880.8|21844.2|21840.2|426
1598949600000|2020-09-01 08:40:00|21856.7|21852.7|21847.3|21843.3|21856.7|21852.7|21841.1|21837.1|401
1598949900000|2020-09-01 08:45:00|21845.8|21841.8|21850.4|21846.4|21859.8|21855.8|21844.2|21840.2|200
1598950200000|2020-09-01 08:50:00|21848.9|21844.9|21859.8|21855.8|21861.4|21857.4|21847.3|21843.3|110
1598950500000|2020-09-01 08:55:00|21861.4|21857.4|21872.3|21868.3|21875.4|21871.4|21859.8|21855.8|279
1598950800000|2020-09-01 09:00:00|21870.8|21866.8|21862.9|21858.9|21881.7|21877.7|21859.8|21855.8|109
1598951100000|2020-09-01 09:05:00|21859.8|21855.8|21859.8|21855.8|21862.9|21858.9|21856.7|21852.7|112
1598951400000|2020-09-01 09:10:00|21858.3|21854.3|21856.7|21852.7|21862.9|21858.9|21853.6|21849.6|74
1598951700000|2020-09-01 09:15:00|21855.1|21851.1|21825.4|21821.4|21855.1|21851.1|21825.4|21821.4|203
1598952000000|2020-09-01 09:20:00|21827|21823|21825.4|21821.4|21831.7|21827.7|21825.4|21821.4|234
1598952300000|2020-09-01 09:25:00|21828.6|21824.6|21827|21823|21831.7|21827.7|21816.1|21812.1|240
1598952600000|2020-09-01 09:30:00|21828.6|21824.6|21831.7|21827.7|21834.8|21830.8|21819.2|21815.2|202
1598952900000|2020-09-01 09:35:00|21834.8|21830.8|21828.6|21824.6|21834.8|21830.8|21825.4|21821.4|152
1598953200000|2020-09-01 09:40:00|21831.7|21827.7|21847.3|21843.3|21850.4|21846.4|21828.6|21824.6|139
1598953500000|2020-09-01 09:45:00|21848.9|21844.9|21847.3|21843.3|21853.6|21849.6|21844.2|21840.2|119
1598953800000|2020-09-01 09:50:00|21848.9|21844.9|21856.7|21852.7|21862.9|21858.9|21847.3|21843.3|50
1598954100000|2020-09-01 09:55:00|21853.6|21849.6|21853.6|21849.6|21856.7|21852.7|21850.4|21846.4|93
1598954400000|2020-09-01 10:00:00|21852|21848|21841.1|21837.1|21853.6|21849.6|21834.8|21830.8|176
1598954700000|2020-09-01 10:05:00|21837.9|21833.9|21850.4|21846.4|21850.4|21846.4|21834.8|21830.8|183
1598955000000|2020-09-01 10:10:00|21848.9|21844.9|21837.9|21833.9|21850.4|21846.4|21834.8|21830.8|67
1598955300000|2020-09-01 10:15:00|21839.5|21835.5|21844.2|21840.2|21844.2|21840.2|21834.8|21830.8|75
1598955600000|2020-09-01 10:20:00|21841.1|21837.1|21853.6|21849.6|21856.7|21852.7|21841.1|21837.1|110
1598955900000|2020-09-01 10:25:00|21850.4|21846.4|21837.9|21833.9|21853.6|21849.6|21837.9|21833.9|222
1598956200000|2020-09-01 10:30:00|21834.8|21830.8|21834.8|21830.8|21837.9|21833.9|21831.7|21827.7|194
1598956500000|2020-09-01 10:35:00|21836.4|21832.4|21841.1|21837.1|21841.1|21837.1|21834.8|21830.8|80
1598956800000|2020-09-01 10:40:00|21844.2|21840.2|21856.7|21852.7|21856.7|21852.7|21844.2|21840.2|76
1598957100000|2020-09-01 10:45:00|21853.6|21849.6|21856.7|21852.7|21856.7|21852.7|21850.4|21846.4|147
1598957400000|2020-09-01 10:50:00|21855.1|21851.1|21859.8|21855.8|21859.8|21855.8|21837.9|21833.9|174
1598957700000|2020-09-01 10:55:00|21858.3|21854.3|21869.2|21865.2|21869.2|21865.2|21853.6|21849.6|137
1598958000000|2020-09-01 11:00:00|21866.1|21862.1|21859.8|21855.8|21869.2|21865.2|21853.6|21849.6|255
1598958300000|2020-09-01 11:05:00|21858.3|21854.3|21859.8|21855.8|21861.4|21857.4|21856.7|21852.7|56
1598958600000|2020-09-01 11:10:00|21856.7|21852.7|21859.8|21855.8|21862.9|21858.9|21847.3|21843.3|116
1598958900000|2020-09-01 11:15:00|21856.7|21852.7|21862.9|21858.9|21862.9|21858.9|21856.7|21852.7|88
1598959200000|2020-09-01 11:20:00|21866.1|21862.1|21875.4|21871.4|21881.7|21877.7|21862.9|21858.9|183
1598959500000|2020-09-01 11:25:00|21878.6|21874.6|21881.7|21877.7|21884.8|21880.8|21872.3|21868.3|266
1598959800000|2020-09-01 11:30:00|21880.1|21876.1|21884.8|21880.8|21891.1|21887.1|21875.4|21871.4|297
1598960100000|2020-09-01 11:35:00|21887.9|21883.9|21891.1|21887.1|21906.7|21902.7|21884.8|21880.8|381
1598960400000|2020-09-01 11:40:00|21889.5|21885.5|21894.2|21890.2|21897.3|21893.3|21887.9|21883.9|254
1598960700000|2020-09-01 11:45:00|21897.3|21893.3|21891.1|21887.1|21897.3|21893.3|21884.8|21880.8|130
1598961000000|2020-09-01 11:50:00|21894.2|21890.2|21900.4|21896.4|21903.6|21899.6|21887.9|21883.9|311
1598961300000|2020-09-01 11:55:00|21902|21898|21897.3|21893.3|21909.8|21905.8|21891.1|21887.1|426
1598961600000|2020-09-01 12:00:00|21895.8|21891.8|21886.4|21882.4|21895.8|21891.8|21884.8|21880.8|198
1598961900000|2020-09-01 12:05:00|21887.9|21883.9|21900.4|21896.4|21902|21898|21884.8|21880.8|295
1598962200000|2020-09-01 12:10:00|21898.9|21894.9|21894.2|21890.2|21903.6|21899.6|21887.9|21883.9|253
1598962500000|2020-09-01 12:15:00|21892.6|21888.6|21905.1|21901.1|21906.7|21902.7|21887.9|21883.9|342
1598962800000|2020-09-01 12:20:00|21906.7|21902.7|21903.6|21899.6|21906.7|21902.7|21884.8|21880.8|565
1598963100000|2020-09-01 12:25:00|21900.4|21896.4|21931.7|21927.7|21931.7|21927.7|21897.3|21893.3|490
1598963400000|2020-09-01 12:30:00|21934.8|21930.8|21947.3|21943.3|21953.6|21949.6|21916.1|21912.1|883
1598963700000|2020-09-01 12:35:00|21950.4|21946.4|21956.7|21952.7|21972.3|21968.3|21944.2|21940.2|660
1598964000000|2020-09-01 12:40:00|21953.6|21949.6|21953.6|21949.6|21959.8|21955.8|21934.8|21930.8|786
1598964300000|2020-09-01 12:45:00|21955.1|21951.1|21941.1|21937.1|21959.8|21955.8|21937.9|21933.9|527
1598964600000|2020-09-01 12:50:00|21934.8|21930.8|21928.6|21924.6|21947.3|21943.3|21919.2|21915.2|905
1598964900000|2020-09-01 12:55:00|21925.4|21921.4|21934.8|21930.8|21950.4|21946.4|21922.3|21918.3|715
1598965200000|2020-09-01 13:00:00|21931.7|21927.7|21975.4|21971.4|21975.4|21971.4|21923.9|21919.9|817
1598965500000|2020-09-01 13:05:00|21972.3|21968.3|21966.1|21962.1|21975.4|21971.4|21959.8|21955.8|606
1598965800000|2020-09-01 13:10:00|21969.2|21965.2|21937.9|21933.9|21972.3|21968.3|21936.4|21932.4|572
1598966100000|2020-09-01 13:15:00|21939.5|21935.5|21925.4|21921.4|21941.1|21937.1|21922.3|21918.3|622
1598966400000|2020-09-01 13:20:00|21928.6|21924.6|21916.1|21912.1|21931.7|21927.7|21912.9|21908.9|507
1598966700000|2020-09-01 13:25:00|21917.6|21913.6|21922.3|21918.3|21928.6|21924.6|21916.1|21912.1|313
1598967000000|2020-09-01 13:30:00|21920.8|21916.8|21925.4|21921.4|21928.6|21924.6|21906.7|21902.7|1103
1598967300000|2020-09-01 13:35:00|21922.3|21918.3|21903.6|21899.6|21937.9|21933.9|21900.4|21896.4|786
1598967600000|2020-09-01 13:40:00|21906.7|21902.7|21908.3|21904.3|21909.8|21905.8|21891.1|21887.1|1324
1598967900000|2020-09-01 13:45:00|21909.8|21905.8|21923.9|21919.9|21931.7|21927.7|21900.4|21896.4|1206
1598968200000|2020-09-01 13:50:00|21925.4|21921.4|21928.6|21924.6|21947.3|21943.3|21919.2|21915.2|1010
1598968500000|2020-09-01 13:55:00|21925.4|21921.4|21934.8|21930.8|21937.9|21933.9|21925.4|21921.4|1190
1598968800000|2020-09-01 14:00:00|21931.7|21927.7|21869.2|21865.2|21931.7|21927.7|21841.1|21837.1|2404
1598969100000|2020-09-01 14:05:00|21866.1|21862.1|21906.7|21902.7|21912.9|21908.9|21862.9|21858.9|1683
1598969400000|2020-09-01 14:10:00|21908.3|21904.3|21900.4|21896.4|21909.8|21905.8|21887.9|21883.9|557
1598969700000|2020-09-01 14:15:00|21898.9|21894.9|21875.4|21871.4|21898.9|21894.9|21873.9|21869.9|552
1598970000000|2020-09-01 14:20:00|21873.9|21869.9|21887.9|21883.9|21891.1|21887.1|21869.2|21865.2|676
1598970300000|2020-09-01 14:25:00|21886.4|21882.4|21869.2|21865.2|21889.5|21885.5|21866.1|21862.1|921
1598970600000|2020-09-01 14:30:00|21872.3|21868.3|21912.9|21908.9|21919.2|21915.2|21866.1|21862.1|751
1598970900000|2020-09-01 14:35:00|21909.8|21905.8|21922.3|21918.3|21934.8|21930.8|21906.7|21902.7|988
1598971200000|2020-09-01 14:40:00|21919.2|21915.2|21922.3|21918.3|21925.4|21921.4|21897.3|21893.3|858
1598971500000|2020-09-01 14:45:00|21919.2|21915.2|21947.3|21943.3|21947.3|21943.3|21912.9|21908.9|548
1598971800000|2020-09-01 14:50:00|21945.8|21941.8|21961.4|21957.4|21987.9|21983.9|21944.2|21940.2|1679
1598972100000|2020-09-01 14:55:00|21959.8|21955.8|21944.2|21940.2|21972.3|21968.3|21941.1|21937.1|1037
1598972400000|2020-09-01 15:00:00|21947.3|21943.3|21953.6|21949.6|21962.9|21958.9|21934.8|21930.8|1082
1598972700000|2020-09-01 15:05:00|21955.1|21951.1|21941.1|21937.1|21959.8|21955.8|21937.9|21933.9|677
1598973000000|2020-09-01 15:10:00|21944.2|21940.2|21969.2|21965.2|21969.2|21965.2|21944.2|21940.2|1040
1598973300000|2020-09-01 15:15:00|21966.1|21962.1|21972.3|21968.3|21984.8|21980.8|21966.1|21962.1|3020
1598973600000|2020-09-01 15:20:00|21975.4|21971.4|21997.3|21993.3|22003.6|21999.6|21972.3|21968.3|1534
1598973900000|2020-09-01 15:25:00|21994.2|21990.2|22000.4|21996.4|22019.2|22015.2|21991.1|21987.1|1282
1598974200000|2020-09-01 15:30:00|21997.3|21993.3|22003.6|21999.6|22012.9|22008.9|21989.5|21985.5|1166
1598974500000|2020-09-01 15:35:00|22002|21998|22006.7|22002.7|22012.9|22008.9|21997.3|21993.3|1079
1598974800000|2020-09-01 15:40:00|22003.6|21999.6|22034.8|22030.8|22047.3|22043.3|22003.6|21999.6|1658
1598975100000|2020-09-01 15:45:00|22037.9|22033.9|22019.2|22015.2|22037.9|22033.9|22016.1|22012.1|642
1598975400000|2020-09-01 15:50:00|22022.3|22018.3|22025.4|22021.4|22025.4|22021.4|22016.1|22012.1|624
1598975700000|2020-09-01 15:55:00|22022.3|22018.3|22050.4|22046.4|22050.4|22046.4|22022.3|22018.3|1200
1598976000000|2020-09-01 16:00:00|22047.3|22043.3|22031.7|22027.7|22050.4|22046.4|22028.6|22024.6|660
1598976300000|2020-09-01 16:05:00|22034.8|22030.8|22047.3|22043.3|22047.3|22043.3|22031.7|22027.7|295
1598976600000|2020-09-01 16:10:00|22044.2|22040.2|22047.3|22043.3|22062.9|22058.9|22044.2|22040.2|538
1598976900000|2020-09-01 16:15:00|22048.9|22044.9|22044.2|22040.2|22050.4|22046.4|22037.9|22033.9|304
1598977200000|2020-09-01 16:20:00|22045.8|22041.8|22041.1|22037.1|22047.3|22043.3|22041.1|22037.1|267
1598977500000|2020-09-01 16:25:00|22037.9|22033.9|22044.2|22040.2|22044.2|22040.2|22037.9|22033.9|172
1598977800000|2020-09-01 16:30:00|22045.8|22041.8|22041.1|22037.1|22045.8|22041.8|22031.7|22027.7|485
1598978100000|2020-09-01 16:35:00|22037.9|22033.9|22044.2|22040.2|22047.3|22043.3|22037.9|22033.9|178
1598978400000|2020-09-01 16:40:00|22047.3|22043.3|22047.3|22043.3|22053.6|22049.6|22041.1|22037.1|436
1598978700000|2020-09-01 16:45:00|22045.8|22041.8|22031.7|22027.7|22045.8|22041.8|22028.6|22024.6|310
1598979000000|2020-09-01 16:50:00|22034.8|22030.8|22047.3|22043.3|22053.6|22049.6|22028.6|22024.6|255
1598979300000|2020-09-01 16:55:00|22050.4|22046.4|22031.7|22027.7|22050.4|22046.4|22031.7|22027.7|245
1598979600000|2020-09-01 17:00:00|22033.3|22029.3|22034.8|22030.8|22037.9|22033.9|22025.4|22021.4|412
1598979900000|2020-09-01 17:05:00|22037.9|22033.9|22031.7|22027.7|22037.9|22033.9|22028.6|22024.6|376
1598980200000|2020-09-01 17:10:00|22034.8|22030.8|22034.8|22030.8|22041.1|22037.1|22031.7|22027.7|334
1598980500000|2020-09-01 17:15:00|22037.9|22033.9|22053.6|22049.6|22056.7|22052.7|22036.4|22032.4|492
1598980800000|2020-09-01 17:20:00|22056.7|22052.7|22119.2|22115.2|22134.8|22130.8|22056.7|22052.7|1844
1598981100000|2020-09-01 17:25:00|22116.1|22112.1|22175.4|22171.4|22187.9|22183.9|22112.9|22108.9|2045
1598981400000|2020-09-01 17:30:00|22172.3|22168.3|22141.1|22137.1|22178.6|22174.6|22141.1|22137.1|1638
1598981700000|2020-09-01 17:35:00|22144.2|22140.2|22153.6|22149.6|22159.8|22155.8|22141.1|22137.1|726
1598982000000|2020-09-01 17:40:00|22147.3|22143.3|22144.2|22140.2|22153.6|22149.6|22137.9|22133.9|513
1598982300000|2020-09-01 17:45:00|22141.1|22137.1|22156.7|22152.7|22156.7|22152.7|22141.1|22137.1|639
1598982600000|2020-09-01 17:50:00|22152|22148|22177|22173|22181.7|22177.7|22147.3|22143.3|722
1598982900000|2020-09-01 17:55:00|22175.4|22171.4|22162.9|22158.9|22175.4|22171.4|22153.6|22149.6|607
1598983200000|2020-09-01 18:00:00|22166.1|22162.1|22162.9|22158.9|22169.2|22165.2|22153.6|22149.6|345
1598983500000|2020-09-01 18:05:00|22161.4|22157.4|22166.1|22162.1|22175.4|22171.4|22159.8|22155.8|260
1598983800000|2020-09-01 18:10:00|22169.2|22165.2|22180.1|22176.1|22184.8|22180.8|22167.6|22163.6|504
1598984100000|2020-09-01 18:15:00|22178.6|22174.6|22216.1|22212.1|22216.1|22212.1|22178.6|22174.6|661
1598984400000|2020-09-01 18:20:00|22214.5|22210.5|22203.6|22199.6|22219.2|22215.2|22200.4|22196.4|1134
1598984700000|2020-09-01 18:25:00|22208.3|22204.3|22200.4|22196.4|22216.1|22212.1|22197.3|22193.3|1504
1598985000000|2020-09-01 18:30:00|22197.3|22193.3|22184.8|22180.8|22200.4|22196.4|22175.4|22171.4|909
1598985300000|2020-09-01 18:35:00|22187.9|22183.9|22194.2|22190.2|22197.3|22193.3|22184.8|22180.8|402
1598985600000|2020-09-01 18:40:00|22191.1|22187.1|22200.4|22196.4|22203.6|22199.6|22184.8|22180.8|457
1598985900000|2020-09-01 18:45:00|22197.3|22193.3|22181.7|22177.7|22211.4|22207.4|22181.7|22177.7|688
1598986200000|2020-09-01 18:50:00|22184.8|22180.8|22239.5|22235.5|22241.1|22237.1|22184.8|22180.8|861
1598986500000|2020-09-01 18:55:00|22241.1|22237.1|22228.6|22224.6|22241.1|22237.1|22206.7|22202.7|1790
1598986800000|2020-09-01 19:00:00|22225.4|22221.4|22231.7|22227.7|22234.8|22230.8|22209.8|22205.8|1897
1598987100000|2020-09-01 19:05:00|22230.1|22226.1|22216.1|22212.1|22231.7|22227.7|22212.9|22208.9|402
1598987400000|2020-09-01 19:10:00|22212.9|22208.9|22231.7|22227.7|22234.8|22230.8|22209.8|22205.8|374
1598987700000|2020-09-01 19:15:00|22228.6|22224.6|22219.2|22215.2|22228.6|22224.6|22212.9|22208.9|378
1598988000000|2020-09-01 19:20:00|22220.8|22216.8|22222.3|22218.3|22225.4|22221.4|22219.2|22215.2|395
1598988300000|2020-09-01 19:25:00|22223.9|22219.9|22216.1|22212.1|22225.4|22221.4|22212.9|22208.9|781
1598988600000|2020-09-01 19:30:00|22217.6|22213.6|22222.3|22218.3|22231.7|22227.7|22216.1|22212.1|569
1598988900000|2020-09-01 19:35:00|22219.2|22215.2|22206.7|22202.7|22222.3|22218.3|22203.6|22199.6|905
1598989200000|2020-09-01 19:40:00|22209.8|22205.8|22206.7|22202.7|22212.9|22208.9|22203.6|22199.6|575
1598989500000|2020-09-01 19:45:00|22209.8|22205.8|22206.7|22202.7|22219.2|22215.2|22206.7|22202.7|482
1598989800000|2020-09-01 19:50:00|22205.1|22201.1|22203.6|22199.6|22205.1|22201.1|22194.2|22190.2|352
1598990100000|2020-09-01 19:55:00|22206.7|22202.7|22219.2|22215.2|22219.2|22215.2|22206.7|22202.7|398
1598990400000|2020-09-01 20:00:00|22217.6|22213.6|22203.6|22199.6|22219.2|22215.2|22194.2|22190.2|680
1598990700000|2020-09-01 20:05:00|22205.1|22201.1|22216.1|22212.1|22219.2|22215.2|22203.6|22199.6|177
1598991000000|2020-09-01 20:10:00|22212.9|22208.9|22222.3|22218.3|22228.6|22224.6|22209.8|22205.8|154
1598991300000|2020-09-01 20:15:00|22219.2|22215.2|22228.6|22224.6|22228.6|22224.6|22211.4|22207.4|226
1598991600000|2020-09-01 20:20:00|22231.7|22227.7|22231.7|22227.7|22237.9|22233.9|22228.6|22224.6|402
1598991900000|2020-09-01 20:25:00|22234.8|22230.8|22237.9|22233.9|22248.9|22244.9|22231.7|22227.7|548
1598992200000|2020-09-01 20:30:00|22236.4|22232.4|22228.6|22224.6|22237.9|22233.9|22228.6|22224.6|667
1598992500000|2020-09-01 20:35:00|22231.7|22227.7|22222.3|22218.3|22231.7|22227.7|22219.2|22215.2|1169
1598992800000|2020-09-01 20:40:00|22219.2|22215.2|22219.2|22215.2|22228.6|22224.6|22216.1|22212.1|446
1598993100000|2020-09-01 20:45:00|22217.6|22213.6|22219.2|22215.2|22225.4|22221.4|22216.1|22212.1|414
1598993400000|2020-09-01 20:50:00|22216.1|22212.1|22209.8|22205.8|22219.2|22215.2|22208.3|22204.3|465
1598993700000|2020-09-01 20:55:00|22211.4|22207.4|22225.4|22221.4|22225.4|22221.4|22209.8|22205.8|306
1598997600000|2020-09-01 22:00:00|22228.6|22224.6|22216.1|22212.1|22228.6|22224.6|22216.1|22212.1|129
1598997900000|2020-09-01 22:05:00|22214.5|22210.5|22219.2|22215.2|22219.2|22215.2|22209.8|22205.8|31
1598998200000|2020-09-01 22:10:00|22214.5|22210.5|22209.8|22205.8|22214.5|22210.5|22206.7|22202.7|22
1598998500000|2020-09-01 22:15:00|22212.9|22208.9|22209.8|22205.8|22222.3|22218.3|22209.8|22205.8|113
1598998800000|2020-09-01 22:20:00|22206.7|22202.7|22203.6|22199.6|22209.8|22205.8|22203.6|22199.6|21
1598999100000|2020-09-01 22:25:00|22202|22198|22205.1|22201.1|22206.7|22202.7|22202|22198|16
1598999400000|2020-09-01 22:30:00|22206.7|22202.7|22211.4|22207.4|22219.2|22215.2|22206.7|22202.7|40
1598999700000|2020-09-01 22:35:00|22209.8|22205.8|22209.8|22205.8|22212.9|22208.9|22206.7|22202.7|13
1599000000000|2020-09-01 22:40:00|22211.4|22207.4|22203.6|22199.6|22212.9|22208.9|22203.6|22199.6|12
1599000300000|2020-09-01 22:45:00|22202|22198|22197.3|22193.3|22203.6|22199.6|22194.2|22190.2|14
1599000600000|2020-09-01 22:50:00|22195.8|22191.8|22195.8|22191.8|22200.4|22196.4|22194.2|22190.2|13
1599000900000|2020-09-01 22:55:00|22194.2|22190.2|22198.9|22194.9|22200.4|22196.4|22194.2|22190.2|11
1599001200000|2020-09-01 23:00:00|22197.3|22193.3|22203.6|22199.6|22206.7|22202.7|22197.3|22193.3|20
1599001500000|2020-09-01 23:05:00|22205.1|22201.1|22203.6|22199.6|22205.1|22201.1|22203.6|22199.6|22
1599001800000|2020-09-01 23:10:00|22200.4|22196.4|22203.6|22199.6|22205.1|22201.1|22200.4|22196.4|14
1599002100000|2020-09-01 23:15:00|22205.1|22201.1|22202|22198|22206.7|22202.7|22200.4|22196.4|38
1599002400000|2020-09-01 23:20:00|22203.6|22199.6|22203.6|22199.6|22208.3|22204.3|22203.6|22199.6|34
1599002700000|2020-09-01 23:25:00|22200.4|22196.4|22198.9|22194.9|22200.4|22196.4|22194.2|22190.2|33
1599003000000|2020-09-01 23:30:00|22197.3|22193.3|22208.3|22204.3|22209.8|22205.8|22197.3|22193.3|23
1599003300000|2020-09-01 23:35:00|22209.8|22205.8|22205.1|22201.1|22212.9|22208.9|22203.6|22199.6|21
1599003600000|2020-09-01 23:40:00|22206.7|22202.7|22206.7|22202.7|22206.7|22202.7|22203.6|22199.6|17
1599003900000|2020-09-01 23:45:00|22205.1|22201.1|22203.6|22199.6|22206.7|22202.7|22200.4|22196.4|21
1599004200000|2020-09-01 23:50:00|22202|22198|22205.1|22201.1|22206.7|22202.7|22200.4|22196.4|11
1599004500000|2020-09-01 23:55:00|22203.6|22199.6|22197.3|22193.3|22206.7|22202.7|22197.3|22193.3|40
1599004800000|2020-09-02 00:00:00|22198.9|22194.9|22194.2|22190.2|22212.9|22208.9|22191.1|22187.1|90
1599005100000|2020-09-02 00:05:00|22200.4|22196.4|22219.2|22215.2|22223.9|22219.9|22197.3|22193.3|169
1599005400000|2020-09-02 00:10:00|22217.6|22213.6|22206.7|22202.7|22219.2|22215.2|22203.6|22199.6|95
1599005700000|2020-09-02 00:15:00|22208.3|22204.3|22212.9|22208.9|22216.1|22212.1|22203.6|22199.6|42
1599006000000|2020-09-02 00:20:00|22211.4|22207.4|22206.7|22202.7|22212.9|22208.9|22206.7|22202.7|29
1599006300000|2020-09-02 00:25:00|22208.3|22204.3|22203.6|22199.6|22211.4|22207.4|22203.6|22199.6|34
1599006600000|2020-09-02 00:30:00|22205.1|22201.1|22206.7|22202.7|22209.8|22205.8|22203.6|22199.6|28
1599006900000|2020-09-02 00:35:00|22203.6|22199.6|22206.7|22202.7|22206.7|22202.7|22203.6|22199.6|18
1599007200000|2020-09-02 00:40:00|22203.6|22199.6|22191.1|22187.1|22206.7|22202.7|22186.4|22182.4|86
1599007500000|2020-09-02 00:45:00|22192.6|22188.6|22189.5|22185.5|22194.2|22190.2|22186.4|22182.4|46
1599007800000|2020-09-02 00:50:00|22187.9|22183.9|22189.5|22185.5|22206.7|22202.7|22184.8|22180.8|109
1599008100000|2020-09-02 00:55:00|22191.1|22187.1|22175.4|22171.4|22191.1|22187.1|22175.4|22171.4|125
1599008400000|2020-09-02 01:00:00|22177|22173|22167.6|22163.6|22181.7|22177.7|22166.1|22162.1|70
1599008700000|2020-09-02 01:05:00|22166.1|22162.1|22153.6|22149.6|22175.4|22171.4|22153.6|22149.6|205
1599009000000|2020-09-02 01:10:00|22155.1|22151.1|22162.9|22158.9|22167.6|22163.6|22155.1|22151.1|68
1599009300000|2020-09-02 01:15:00|22161.4|22157.4|22166.1|22162.1|22166.1|22162.1|22156.7|22152.7|83
1599009600000|2020-09-02 01:20:00|22164.5|22160.5|22172.3|22168.3|22172.3|22168.3|22162.9|22158.9|84
1599009900000|2020-09-02 01:25:00|22170.8|22166.8|22169.2|22165.2|22172.3|22168.3|22159.8|22155.8|31
1599010200000|2020-09-02 01:30:00|22170.8|22166.8|22172.3|22168.3|22175.4|22171.4|22169.2|22165.2|37
1599010500000|2020-09-02 01:35:00|22175.4|22171.4|22166.1|22162.1|22181.7|22177.7|22166.1|22162.1|35
1599010800000|2020-09-02 01:40:00|22164.5|22160.5|22166.1|22162.1|22169.2|22165.2|22164.5|22160.5|25
1599011100000|2020-09-02 01:45:00|22167.6|22163.6|22172.3|22168.3|22175.4|22171.4|22166.1|22162.1|12
1599011400000|2020-09-02 01:50:00|22175.4|22171.4|22173.9|22169.9|22175.4|22171.4|22172.3|22168.3|11
1599011700000|2020-09-02 01:55:00|22175.4|22171.4|22169.2|22165.2|22178.6|22174.6|22166.1|22162.1|28
1599012000000|2020-09-02 02:00:00|22167.6|22163.6|22177|22173|22178.6|22174.6|22167.6|22163.6|26
1599012300000|2020-09-02 02:05:00|22175.4|22171.4|22175.4|22171.4|22180.1|22176.1|22173.9|22169.9|53
1599012600000|2020-09-02 02:10:00|22178.6|22174.6|22173.9|22169.9|22178.6|22174.6|22172.3|22168.3|51
1599012900000|2020-09-02 02:15:00|22175.4|22171.4|22172.3|22168.3|22178.6|22174.6|22172.3|22168.3|33
1599013200000|2020-09-02 02:20:00|22173.9|22169.9|22175.4|22171.4|22175.4|22171.4|22172.3|22168.3|45
1599013500000|2020-09-02 02:25:00|22173.9|22169.9|22175.4|22171.4|22175.4|22171.4|22172.3|22168.3|20
1599013800000|2020-09-02 02:30:00|22181.7|22177.7|22175.4|22171.4|22181.7|22177.7|22175.4|22171.4|73
1599014100000|2020-09-02 02:35:00|22172.3|22168.3|22173.9|22169.9|22175.4|22171.4|22172.3|22168.3|9
1599014400000|2020-09-02 02:40:00|22175.4|22171.4|22175.4|22171.4|22177|22173|22172.3|22168.3|4
1599014700000|2020-09-02 02:45:00|22178.6|22174.6|22172.3|22168.3|22178.6|22174.6|22169.2|22165.2|24
1599015000000|2020-09-02 02:50:00|22169.2|22165.2|22169.2|22165.2|22172.3|22168.3|22169.2|22165.2|18
1599015300000|2020-09-02 02:55:00|22162.9|22158.9|22159.8|22155.8|22162.9|22158.9|22159.8|22155.8|18
1599015600000|2020-09-02 03:00:00|22158.3|22154.3|22156.7|22152.7|22159.8|22155.8|22156.7|22152.7|5
1599015900000|2020-09-02 03:05:00|22158.3|22154.3|22153.6|22149.6|22159.8|22155.8|22153.6|22149.6|50
1599016200000|2020-09-02 03:10:00|22156.7|22152.7|22159.8|22155.8|22159.8|22155.8|22156.7|22152.7|9
1599016500000|2020-09-02 03:15:00|22161.4|22157.4|22158.3|22154.3|22161.4|22157.4|22156.7|22152.7|21
1599016800000|2020-09-02 03:20:00|22159.8|22155.8|22159.8|22155.8|22161.4|22157.4|22158.3|22154.3|7
1599017100000|2020-09-02 03:25:00|22156.7|22152.7|22150.4|22146.4|22158.3|22154.3|22150.4|22146.4|45
1599017400000|2020-09-02 03:30:00|22147.3|22143.3|22144.2|22140.2|22150.4|22146.4|22144.2|22140.2|90
1599017700000|2020-09-02 03:35:00|22147.3|22143.3|22150.4|22146.4|22150.4|22146.4|22147.3|22143.3|20
1599018000000|2020-09-02 03:40:00|22152|22148|22152|22148|22152|22148|22150.4|22146.4|31
1599018300000|2020-09-02 03:45:00|22150.4|22146.4|22153.6|22149.6|22153.6|22149.6|22150.4|22146.4|14
1599018600000|2020-09-02 03:50:00|22152|22148|22150.4|22146.4|22153.6|22149.6|22150.4|22146.4|5
1599018900000|2020-09-02 03:55:00|22152|22148|22150.4|22146.4|22152|22148|22150.4|22146.4|5
1599019200000|2020-09-02 04:00:00|22147.3|22143.3|22147.3|22143.3|22147.3|22143.3|22147.3|22143.3|20
1599019500000|2020-09-02 04:05:00|||||||||11
1599019800000|2020-09-02 04:10:00|22150.4|22146.4|22150.4|22146.4|22150.4|22146.4|22150.4|22146.4|18
1599020100000|2020-09-02 04:15:00|22147.3|22143.3|22141.1|22137.1|22150.4|22146.4|22141.1|22137.1|81
1599020400000|2020-09-02 04:20:00|||||||||26
1599020700000|2020-09-02 04:25:00|22137.9|22133.9|22137.9|22133.9|22139.5|22135.5|22137.9|22133.9|87
1599021000000|2020-09-02 04:30:00|22141.1|22137.1|22150.4|22146.4|22152|22148|22141.1|22137.1|46
1599021300000|2020-09-02 04:35:00|22153.6|22149.6|22162.9|22158.9|22162.9|22158.9|22153.6|22149.6|64
1599021600000|2020-09-02 04:40:00|22159.8|22155.8|22162.9|22158.9|22162.9|22158.9|22159.8|22155.8|25
1599021900000|2020-09-02 04:45:00|22166.1|22162.1|22161.4|22157.4|22166.1|22162.1|22159.8|22155.8|60
1599022200000|2020-09-02 04:50:00|22159.8|22155.8|22162.9|22158.9|22164.5|22160.5|22159.8|22155.8|3
1599022500000|2020-09-02 04:55:00|22166.1|22162.1|22162.9|22158.9|22166.1|22162.1|22162.9|22158.9|22
1599022800000|2020-09-02 05:00:00|22159.8|22155.8|22162.9|22158.9|22162.9|22158.9|22159.8|22155.8|123
1599023100000|2020-09-02 05:05:00|22159.8|22155.8|22159.8|22155.8|22162.9|22158.9|22156.7|22152.7|41
1599023400000|2020-09-02 05:10:00|22161.4|22157.4|22159.8|22155.8|22162.9|22158.9|22159.8|22155.8|19
1599023700000|2020-09-02 05:15:00|22161.4|22157.4|22161.4|22157.4|22162.9|22158.9|22159.8|22155.8|29
1599024000000|2020-09-02 05:20:00|22162.9|22158.9|22162.9|22158.9|22162.9|22158.9|22159.8|22155.8|21
1599024300000|2020-09-02 05:25:00|22166.1|22162.1|22166.1|22162.1|22169.2|22165.2|22162.9|22158.9|44
1599024600000|2020-09-02 05:30:00|22167.6|22163.6|22150.4|22146.4|22169.2|22165.2|22150.4|22146.4|44
1599024900000|2020-09-02 05:35:00|22147.3|22143.3|22147.3|22143.3|22150.4|22146.4|22144.2|22140.2|68
1599025200000|2020-09-02 05:40:00|22150.4|22146.4|22148.9|22144.9|22150.4|22146.4|22147.3|22143.3|6
1599025500000|2020-09-02 05:45:00|22150.4|22146.4|22152|22148|22153.6|22149.6|22150.4|22146.4|17
1599025800000|2020-09-02 05:50:00|22153.6|22149.6|22150.4|22146.4|22156.7|22152.7|22147.3|22143.3|25
1599026100000|2020-09-02 05:55:00|22148.9|22144.9|22162.9|22158.9|22162.9|22158.9|22148.9|22144.9|43
1599026400000|2020-09-02 06:00:00|22166.1|22162.1|22156.7|22152.7|22166.1|22162.1|22153.6|22149.6|115
1599026700000|2020-09-02 06:05:00|22153.6|22149.6|22156.7|22152.7|22162.9|22158.9|22153.6|22149.6|50
1599027000000|2020-09-02 06:10:00|22158.3|22154.3|22153.6|22149.6|22162.9|22158.9|22153.6|22149.6|72
1599027300000|2020-09-02 06:15:00|22156.7|22152.7|22161.4|22157.4|22162.9|22158.9|22147.3|22143.3|69
1599027600000|2020-09-02 06:20:00|22162.9|22158.9|22159.8|22155.8|22162.9|22158.9|22153.6|22149.6|84
1599027900000|2020-09-02 06:25:00|22161.4|22157.4|22159.8|22155.8|22162.9|22158.9|22156.7|22152.7|79
1599028200000|2020-09-02 06:30:00|22161.4|22157.4|22159.8|22155.8|22162.9|22158.9|22156.7|22152.7|27
1599028500000|2020-09-02 06:35:00|22161.4|22157.4|22162.9|22158.9|22162.9|22158.9|22159.8|22155.8|32
1599028800000|2020-09-02 06:40:00|22159.8|22155.8|22162.9|22158.9|22162.9|22158.9|22159.8|22155.8|42
1599029100000|2020-09-02 06:45:00|22166.1|22162.1|22159.8|22155.8|22166.1|22162.1|22153.6|22149.6|82
1599029400000|2020-09-02 06:50:00|22156.7|22152.7|22141.1|22137.1|22156.7|22152.7|22141.1|22137.1|101
1599029700000|2020-09-02 06:55:00|22142.6|22138.6|22141.1|22137.1|22147.3|22143.3|22137.9|22133.9|153
1599030000000|2020-09-02 07:00:00|22137.9|22133.9|22147.3|22143.3|22150.4|22146.4|22137.9|22133.9|157
1599030300000|2020-09-02 07:05:00|22144.2|22140.2|22153.6|22149.6|22159.8|22155.8|22144.2|22140.2|179
1599030600000|2020-09-02 07:10:00|22155.1|22151.1|22158.3|22154.3|22169.2|22165.2|22153.6|22149.6|179
1599030900000|2020-09-02 07:15:00|22156.7|22152.7|22156.7|22152.7|22169.2|22165.2|22147.3|22143.3|254
1599031200000|2020-09-02 07:20:00|22159.8|22155.8|22159.8|22155.8|22164.5|22160.5|22155.1|22151.1|121
1599031500000|2020-09-02 07:25:00|22156.7|22152.7|22169.2|22165.2|22169.2|22165.2|22153.6|22149.6|97
1599031800000|2020-09-02 07:30:00|22172.3|22168.3|22172.3|22168.3|22175.4|22171.4|22159.8|22155.8|498
1599032100000|2020-09-02 07:35:00|22175.4|22171.4|22194.2|22190.2|22195.8|22191.8|22166.1|22162.1|349
1599032400000|2020-09-02 07:40:00|22195.8|22191.8|22170.8|22166.8|22197.3|22193.3|22169.2|22165.2|163
1599032700000|2020-09-02 07:45:00|22169.2|22165.2|22172.3|22168.3|22178.6|22174.6|22166.1|22162.1|120
1599033000000|2020-09-02 07:50:00|22175.4|22171.4|22184.8|22180.8|22187.9|22183.9|22170.8|22166.8|134
1599033300000|2020-09-02 07:55:00|22181.7|22177.7|22200.4|22196.4|22212.9|22208.9|22181.7|22177.7|274
1599033600000|2020-09-02 08:00:00|22197.3|22193.3|22209.8|22205.8|22212.9|22208.9|22191.1|22187.1|275
1599033900000|2020-09-02 08:05:00|22206.7|22202.7|22187.9|22183.9|22206.7|22202.7|22181.7|22177.7|160
1599034200000|2020-09-02 08:10:00|22186.4|22182.4|22181.7|22177.7|22187.9|22183.9|22175.4|22171.4|214
1599034500000|2020-09-02 08:15:00|22178.6|22174.6|22173.9|22169.9|22187.9|22183.9|22173.9|22169.9|156
1599034800000|2020-09-02 08:20:00|22175.4|22171.4|22172.3|22168.3|22181.7|22177.7|22162.9|22158.9|117
1599035100000|2020-09-02 08:25:00|22175.4|22171.4|22181.7|22177.7|22187.9|22183.9|22172.3|22168.3|193
1599035400000|2020-09-02 08:30:00|22184.8|22180.8|22194.2|22190.2|22194.2|22190.2|22181.7|22177.7|134
1599035700000|2020-09-02 08:35:00|22197.3|22193.3|22200.4|22196.4|22209.8|22205.8|22197.3|22193.3|153
1599036000000|2020-09-02 08:40:00|22197.3|22193.3|22194.2|22190.2|22203.6|22199.6|22191.1|22187.1|56
1599036300000|2020-09-02 08:45:00|22192.6|22188.6|22178.6|22174.6|22194.2|22190.2|22178.6|22174.6|62
1599036600000|2020-09-02 08:50:00|22180.1|22176.1|22181.7|22177.7|22184.8|22180.8|22175.4|22171.4|90
1599036900000|2020-09-02 08:55:00|22184.8|22180.8|22166.1|22162.1|22184.8|22180.8|22166.1|22162.1|121
1599037200000|2020-09-02 09:00:00|22169.2|22165.2|22162.9|22158.9|22172.3|22168.3|22162.9|22158.9|92
1599037500000|2020-09-02 09:05:00|22164.5|22160.5|22162.9|22158.9|22175.4|22171.4|22159.8|22155.8|129
1599037800000|2020-09-02 09:10:00|22164.5|22160.5|22169.2|22165.2|22175.4|22171.4|22162.9|22158.9|147
1599038100000|2020-09-02 09:15:00|22167.6|22163.6|22159.8|22155.8|22169.2|22165.2|22159.8|22155.8|90
1599038400000|2020-09-02 09:20:00|22161.4|22157.4|22166.1|22162.1|22175.4|22171.4|22159.8|22155.8|77
1599038700000|2020-09-02 09:25:00|22167.6|22163.6|22166.1|22162.1|22169.2|22165.2|22156.7|22152.7|66
1599039000000|2020-09-02 09:30:00|22169.2|22165.2|22169.2|22165.2|22178.6|22174.6|22162.9|22158.9|180
1599039300000|2020-09-02 09:35:00|22172.3|22168.3|22186.4|22182.4|22187.9|22183.9|22166.1|22162.1|123
1599039600000|2020-09-02 09:40:00|22184.8|22180.8|22178.6|22174.6|22187.9|22183.9|22175.4|22171.4|259
1599039900000|2020-09-02 09:45:00|22175.4|22171.4|22156.7|22152.7|22175.4|22171.4|22156.7|22152.7|96
1599040200000|2020-09-02 09:50:00|22159.8|22155.8|22147.3|22143.3|22162.9|22158.9|22144.2|22140.2|139
1599040500000|2020-09-02 09:55:00|22145.8|22141.8|22150.4|22146.4|22150.4|22146.4|22130.1|22126.1|318
1599040800000|2020-09-02 10:00:00|22153.6|22149.6|22144.2|22140.2|22153.6|22149.6|22144.2|22140.2|218
1599041100000|2020-09-02 10:05:00|22147.3|22143.3|22131.7|22127.7|22150.4|22146.4|22130.1|22126.1|163
1599041400000|2020-09-02 10:10:00|22130.1|22126.1|22134.8|22130.8|22141.1|22137.1|22128.6|22124.6|301
1599041700000|2020-09-02 10:15:00|22136.4|22132.4|22141.1|22137.1|22141.1|22137.1|22134.8|22130.8|65
1599042000000|2020-09-02 10:20:00|22142.6|22138.6|22147.3|22143.3|22153.6|22149.6|22141.1|22137.1|62
1599042300000|2020-09-02 10:25:00|22144.2|22140.2|22141.1|22137.1|22150.4|22146.4|22137.9|22133.9|78
1599042600000|2020-09-02 10:30:00|22137.9|22133.9|22130.1|22126.1|22141.1|22137.1|22128.6|22124.6|110
1599042900000|2020-09-02 10:35:00|22131.7|22127.7|22131.7|22127.7|22137.9|22133.9|22128.6|22124.6|50
1599043200000|2020-09-02 10:40:00|22134.8|22130.8|22137.9|22133.9|22137.9|22133.9|22131.7|22127.7|21
1599043500000|2020-09-02 10:45:00|22139.5|22135.5|22131.7|22127.7|22147.3|22143.3|22128.6|22124.6|240
1599043800000|2020-09-02 10:50:00|22128.6|22124.6|22131.7|22127.7|22134.8|22130.8|22128.6|22124.6|23
1599044100000|2020-09-02 10:55:00|22133.3|22129.3|22137.9|22133.9|22137.9|22133.9|22128.6|22124.6|37
1599044400000|2020-09-02 11:00:00|22139.5|22135.5|22150.4|22146.4|22150.4|22146.4|22139.5|22135.5|70
1599044700000|2020-09-02 11:05:00|22147.3|22143.3|22162.9|22158.9|22166.1|22162.1|22147.3|22143.3|114
1599045000000|2020-09-02 11:10:00|22166.1|22162.1|22159.8|22155.8|22169.2|22165.2|22159.8|22155.8|175
1599045300000|2020-09-02 11:15:00|22156.7|22152.7|22159.8|22155.8|22159.8|22155.8|22153.6|22149.6|98
1599045600000|2020-09-02 11:20:00|22161.4|22157.4|22169.2|22165.2|22169.2|22165.2|22159.8|22155.8|47
1599045900000|2020-09-02 11:25:00|22166.1|22162.1|22178.6|22174.6|22181.7|22177.7|22166.1|22162.1|208
1599046200000|2020-09-02 11:30:00|22175.4|22171.4|22169.2|22165.2|22175.4|22171.4|22159.8|22155.8|464
1599046500000|2020-09-02 11:35:00|22166.1|22162.1|22172.3|22168.3|22175.4|22171.4|22166.1|22162.1|298
1599046800000|2020-09-02 11:40:00|22169.2|22165.2|22197.3|22193.3|22197.3|22193.3|22167.6|22163.6|418
1599047100000|2020-09-02 11:45:00|22198.9|22194.9|22228.6|22224.6|22228.6|22224.6|22197.3|22193.3|526
1599047400000|2020-09-02 11:50:00|22227|22223|22237.9|22233.9|22241.1|22237.1|22219.2|22215.2|808
1599047700000|2020-09-02 11:55:00|22241.1|22237.1|22228.6|22224.6|22241.1|22237.1|22219.2|22215.2|621
1599048000000|2020-09-02 12:00:00|22225.4|22221.4|22231.7|22227.7|22231.7|22227.7|22212.9|22208.9|1356
1599048300000|2020-09-02 12:05:00|22234.8|22230.8|22231.7|22227.7|22241.1|22237.1|22228.6|22224.6|687
1599048600000|2020-09-02 12:10:00|22234.8|22230.8|22212.9|22208.9|22237.9|22233.9|22212.9|22208.9|1250
1599048900000|2020-09-02 12:15:00|22222.3|22218.3|22228.6|22224.6|22291.1|22287.1|22222.3|22218.3|1558
1599049200000|2020-09-02 12:20:00|22227|22223|22211.4|22207.4|22231.7|22227.7|22200.4|22196.4|955
1599049500000|2020-09-02 12:25:00|22212.9|22208.9|22200.4|22196.4|22216.1|22212.1|22197.3|22193.3|604
1599049800000|2020-09-02 12:30:00|22197.3|22193.3|22189.5|22185.5|22209.8|22205.8|22175.4|22171.4|732
1599050100000|2020-09-02 12:35:00|22191.1|22187.1|22197.3|22193.3|22209.8|22205.8|22166.1|22162.1|917
1599050400000|2020-09-02 12:40:00|22194.2|22190.2|22184.8|22180.8|22200.4|22196.4|22175.4|22171.4|1092
1599050700000|2020-09-02 12:45:00|22181.7|22177.7|22184.8|22180.8|22184.8|22180.8|22159.8|22155.8|823
1599051000000|2020-09-02 12:50:00|22181.7|22177.7|22203.6|22199.6|22203.6|22199.6|22178.6|22174.6|569
1599051300000|2020-09-02 12:55:00|22200.4|22196.4|22216.1|22212.1|22216.1|22212.1|22197.3|22193.3|870
1599051600000|2020-09-02 13:00:00|22212.9|22208.9|22181.7|22177.7|22212.9|22208.9|22181.7|22177.7|748
1599051900000|2020-09-02 13:05:00|22178.6|22174.6|22172.3|22168.3|22178.6|22174.6|22162.9|22158.9|627
1599052200000|2020-09-02 13:10:00|22169.2|22165.2|22147.3|22143.3|22175.4|22171.4|22141.1|22137.1|762
1599052500000|2020-09-02 13:15:00|22150.4|22146.4|22156.7|22152.7|22164.5|22160.5|22141.1|22137.1|1364
1599052800000|2020-09-02 13:20:00|22155.1|22151.1|22150.4|22146.4|22159.8|22155.8|22141.1|22137.1|2905
1599053100000|2020-09-02 13:25:00|22153.6|22149.6|22159.8|22155.8|22162.9|22158.9|22150.4|22146.4|580
1599053400000|2020-09-02 13:30:00|22162.9|22158.9|22191.1|22187.1|22194.2|22190.2|22162.9|22158.9|1248
1599053700000|2020-09-02 13:35:00|22194.2|22190.2|22159.8|22155.8|22194.2|22190.2|22156.7|22152.7|1551
1599054000000|2020-09-02 13:40:00|22162.9|22158.9|22184.8|22180.8|22194.2|22190.2|22159.8|22155.8|592
1599054300000|2020-09-02 13:45:00|22186.4|22182.4|22212.9|22208.9|22212.9|22208.9|22181.7|22177.7|1176
1599054600000|2020-09-02 13:50:00|22211.4|22207.4|22216.1|22212.1|22216.1|22212.1|22197.3|22193.3|2394
1599054900000|2020-09-02 13:55:00|22212.9|22208.9|22278.6|22274.6|22281.7|22277.7|22205.1|22201.1|2524
1599055200000|2020-09-02 14:00:00|22277|22273|22266.1|22262.1|22294.2|22290.2|22259.8|22255.8|1137
1599055500000|2020-09-02 14:05:00|22262.9|22258.9|22300.4|22296.4|22300.4|22296.4|22256.7|22252.7|1266
1599055800000|2020-09-02 14:10:00|22297.3|22293.3|22291.1|22287.1|22303.6|22299.6|22289.5|22285.5|857
1599056100000|2020-09-02 14:15:00|22294.2|22290.2|22281.7|22277.7|22294.2|22290.2|22266.1|22262.1|640
1599056400000|2020-09-02 14:20:00|22284.8|22280.8|22277|22273|22284.8|22280.8|22267.6|22263.6|1078
1599056700000|2020-09-02 14:25:00|22275.4|22271.4|22264.5|22260.5|22278.6|22274.6|22259.8|22255.8|736
1599057000000|2020-09-02 14:30:00|22266.1|22262.1|22244.2|22240.2|22272.3|22268.3|22237.9|22233.9|1069
1599057300000|2020-09-02 14:35:00|22247.3|22243.3|22253.6|22249.6|22262.9|22258.9|22244.2|22240.2|747
1599057600000|2020-09-02 14:40:00|22256.7|22252.7|22300.4|22296.4|22300.4|22296.4|22253.6|22249.6|1171
1599057900000|2020-09-02 14:45:00|22303.6|22299.6|22291.1|22287.1|22306.7|22302.7|22284.8|22280.8|646
1599058200000|2020-09-02 14:50:00|22294.2|22290.2|22300.4|22296.4|22303.6|22299.6|22281.7|22277.7|3167
1599058500000|2020-09-02 14:55:00|22303.6|22299.6|22319.2|22315.2|22319.2|22315.2|22294.2|22290.2|703
1599058800000|2020-09-02 15:00:00|22316.1|22312.1|22325.4|22321.4|22328.6|22324.6|22316.1|22312.1|1092
1599059100000|2020-09-02 15:05:00|22328.6|22324.6|22331.7|22327.7|22341.1|22337.1|22325.4|22321.4|696
1599059400000|2020-09-02 15:10:00|22333.3|22329.3|22331.7|22327.7|22341.1|22337.1|22325.4|22321.4|764
1599059700000|2020-09-02 15:15:00|22337.9|22333.9|22375.4|22371.4|22381.7|22377.7|22337.9|22333.9|1332
1599060000000|2020-09-02 15:20:00|22378.6|22374.6|22402|22398|22412.9|22408.9|22372.3|22368.3|1491
1599060300000|2020-09-02 15:25:00|22400.4|22396.4|22397.3|22393.3|22406.7|22402.7|22387.9|22383.9|1188
1599060600000|2020-09-02 15:30:00|22400.4|22396.4|22397.3|22393.3|22406.7|22402.7|22397.3|22393.3|779
1599060900000|2020-09-02 15:35:00|22400.4|22396.4|22406.7|22402.7|22406.7|22402.7|22397.3|22393.3|703
1599061200000|2020-09-02 15:40:00|22409.8|22405.8|22441.1|22437.1|22441.1|22437.1|22403.6|22399.6|1262
1599061500000|2020-09-02 15:45:00|22437.9|22433.9|22425.4|22421.4|22447.3|22443.3|22425.4|22421.4|768
1599061800000|2020-09-02 15:50:00|22423.9|22419.9|22430.1|22426.1|22437.9|22433.9|22422.3|22418.3|864
1599062100000|2020-09-02 15:55:00|22428.6|22424.6|22412.9|22408.9|22431.7|22427.7|22402|22398|1122
1599062400000|2020-09-02 16:00:00|22416.1|22412.1|22406.7|22402.7|22425.4|22421.4|22403.6|22399.6|675
1599062700000|2020-09-02 16:05:00|22403.6|22399.6|22406.7|22402.7|22406.7|22402.7|22400.4|22396.4|572
1599063000000|2020-09-02 16:10:00|22409.8|22405.8|22384.8|22380.8|22412.9|22408.9|22381.7|22377.7|946
1599063300000|2020-09-02 16:15:00|22381.7|22377.7|22381.7|22377.7|22394.2|22390.2|22378.6|22374.6|507
1599063600000|2020-09-02 16:20:00|22384.8|22380.8|22397.3|22393.3|22400.4|22396.4|22369.2|22365.2|803
1599063900000|2020-09-02 16:25:00|22395.8|22391.8|22387.9|22383.9|22403.6|22399.6|22387.9|22383.9|325
1599064200000|2020-09-02 16:30:00|22384.8|22380.8|22387.9|22383.9|22387.9|22383.9|22375.4|22371.4|375
1599064500000|2020-09-02 16:35:00|22389.5|22385.5|22384.8|22380.8|22391.1|22387.1|22381.7|22377.7|348
1599064800000|2020-09-02 16:40:00|22381.7|22377.7|22369.2|22365.2|22387.9|22383.9|22366.1|22362.1|299
1599065100000|2020-09-02 16:45:00|22372.3|22368.3|22375.4|22371.4|22381.7|22377.7|22366.1|22362.1|247
1599065400000|2020-09-02 16:50:00|22377|22373|22369.2|22365.2|22378.6|22374.6|22362.9|22358.9|632
1599065700000|2020-09-02 16:55:00|22372.3|22368.3|22378.6|22374.6|22381.7|22377.7|22372.3|22368.3|1293
1599066000000|2020-09-02 17:00:00|22380.1|22376.1|22397.3|22393.3|22400.4|22396.4|22380.1|22376.1|1302
1599066300000|2020-09-02 17:05:00|22395.8|22391.8|22400.4|22396.4|22402|22398|22391.1|22387.1|1189
1599066600000|2020-09-02 17:10:00|22402|22398|22416.1|22412.1|22419.2|22415.2|22397.3|22393.3|1680
1599066900000|2020-09-02 17:15:00|22417.6|22413.6|22394.2|22390.2|22419.2|22415.2|22387.9|22383.9|318
1599067200000|2020-09-02 17:20:00|22397.3|22393.3|22400.4|22396.4|22400.4|22396.4|22394.2|22390.2|277
1599067500000|2020-09-02 17:25:00|22403.6|22399.6|22419.2|22415.2|22419.2|22415.2|22402|22398|376
1599067800000|2020-09-02 17:30:00|22416.1|22412.1|22419.2|22415.2|22422.3|22418.3|22412.9|22408.9|1593
1599068100000|2020-09-02 17:35:00|22417.6|22413.6|22411.4|22407.4|22419.2|22415.2|22408.3|22404.3|532
1599068400000|2020-09-02 17:40:00|22412.9|22408.9|22425.4|22421.4|22425.4|22421.4|22409.8|22405.8|400
1599068700000|2020-09-02 17:45:00|22422.3|22418.3|22425.4|22421.4|22431.7|22427.7|22416.1|22412.1|562
1599069000000|2020-09-02 17:50:00|22427|22423|22434.8|22430.8|22434.8|22430.8|22422.3|22418.3|335
1599069300000|2020-09-02 17:55:00|22433.3|22429.3|22422.3|22418.3|22444.2|22440.2|22422.3|22418.3|421
1599069600000|2020-09-02 18:00:00|22419.2|22415.2|22422.3|22418.3|22425.4|22421.4|22419.2|22415.2|354
1599069900000|2020-09-02 18:05:00|22419.2|22415.2|22425.4|22421.4|22437.9|22433.9|22419.2|22415.2|1892
1599070200000|2020-09-02 18:10:00|22428.6|22424.6|22412.9|22408.9|22431.7|22427.7|22412.9|22408.9|305
1599070500000|2020-09-02 18:15:00|22416.1|22412.1|22444.2|22440.2|22444.2|22440.2|22412.9|22408.9|752
1599070800000|2020-09-02 18:20:00|22441.1|22437.1|22434.8|22430.8|22444.2|22440.2|22431.7|22427.7|1332
1599071100000|2020-09-02 18:25:00|22436.4|22432.4|22436.4|22432.4|22441.1|22437.1|22428.6|22424.6|631
1599071400000|2020-09-02 18:30:00|22437.9|22433.9|22441.1|22437.1|22441.1|22437.1|22428.6|22424.6|745
1599071700000|2020-09-02 18:35:00|22437.9|22433.9|22447.3|22443.3|22447.3|22443.3|22434.8|22430.8|235
1599072000000|2020-09-02 18:40:00|22445.8|22441.8|22428.6|22424.6|22450.4|22446.4|22422.3|22418.3|1725
1599072300000|2020-09-02 18:45:00|22431.7|22427.7|22441.1|22437.1|22444.2|22440.2|22428.6|22424.6|1308
1599072600000|2020-09-02 18:50:00|22437.9|22433.9|22428.6|22424.6|22450.4|22446.4|22422.3|22418.3|1498
1599072900000|2020-09-02 18:55:00|22427|22423|22441.1|22437.1|22447.3|22443.3|22425.4|22421.4|1896
1599073200000|2020-09-02 19:00:00|22437.9|22433.9|22425.4|22421.4|22441.1|22437.1|22422.3|22418.3|2169
1599073500000|2020-09-02 19:05:00|22428.6|22424.6|22425.4|22421.4|22434.8|22430.8|22425.4|22421.4|1604
1599073800000|2020-09-02 19:10:00|22428.6|22424.6|22434.8|22430.8|22434.8|22430.8|22416.1|22412.1|1013
1599074100000|2020-09-02 19:15:00|22431.7|22427.7|22422.3|22418.3|22434.8|22430.8|22422.3|22418.3|318
1599074400000|2020-09-02 19:20:00|22419.2|22415.2|22416.1|22412.1|22425.4|22421.4|22409.8|22405.8|367
1599074700000|2020-09-02 19:25:00|22412.9|22408.9|22416.1|22412.1|22416.1|22412.1|22409.8|22405.8|216
1599075000000|2020-09-02 19:30:00|22412.9|22408.9|22412.9|22408.9|22419.2|22415.2|22406.7|22402.7|398
1599075300000|2020-09-02 19:35:00|22411.4|22407.4|22416.1|22412.1|22416.1|22412.1|22409.8|22405.8|188
1599075600000|2020-09-02 19:40:00|22419.2|22415.2|22419.2|22415.2|22419.2|22415.2|22409.8|22405.8|250
1599075900000|2020-09-02 19:45:00|22422.3|22418.3|22409.8|22405.8|22422.3|22418.3|22409.8|22405.8|313
1599076200000|2020-09-02 19:50:00|22412.9|22408.9|22428.6|22424.6|22431.7|22427.7|22412.9|22408.9|650
1599076500000|2020-09-02 19:55:00|22425.4|22421.4|22434.8|22430.8|22437.9|22433.9|22425.4|22421.4|541
1599076800000|2020-09-02 20:00:00|22436.4|22432.4|22419.2|22415.2|22437.9|22433.9|22409.8|22405.8|547
1599077100000|2020-09-02 20:05:00|22422.3|22418.3|22403.6|22399.6|22422.3|22418.3|22403.6|22399.6|236
1599077400000|2020-09-02 20:10:00|22400.4|22396.4|22408.3|22404.3|22408.3|22404.3|22394.2|22390.2|414
1599077700000|2020-09-02 20:15:00|22412.9|22408.9|22406.7|22402.7|22425.4|22421.4|22403.6|22399.6|314
1599078000000|2020-09-02 20:20:00|22409.8|22405.8|22419.2|22415.2|22422.3|22418.3|22406.7|22402.7|346
1599078300000|2020-09-02 20:25:00|22416.1|22412.1|22425.4|22421.4|22425.4|22421.4|22416.1|22412.1|253
1599078600000|2020-09-02 20:30:00|22428.6|22424.6|22425.4|22421.4|22431.7|22427.7|22425.4|22421.4|486
1599078900000|2020-09-02 20:35:00|22423.9|22419.9|22420.8|22416.8|22428.6|22424.6|22419.2|22415.2|167
1599079200000|2020-09-02 20:40:00|22419.2|22415.2|22428.6|22424.6|22431.7|22427.7|22419.2|22415.2|320
1599079500000|2020-09-02 20:45:00|22425.4|22421.4|22416.1|22412.1|22425.4|22421.4|22412.9|22408.9|325
1599079800000|2020-09-02 20:50:00|22412.9|22408.9|22409.8|22405.8|22416.1|22412.1|22400.4|22396.4|507
1599080100000|2020-09-02 20:55:00|22406.7|22402.7|22414.5|22410.5|22419.2|22415.2|22406.7|22402.7|230
1599084000000|2020-09-02 22:00:00|22416.1|22412.1|22422.3|22418.3|22422.3|22418.3|22408.3|22404.3|52
1599084300000|2020-09-02 22:05:00|||||||||3
1599084600000|2020-09-02 22:10:00|22423.9|22419.9|22425.4|22421.4|22425.4|22421.4|22422.3|22418.3|6
1599084900000|2020-09-02 22:15:00|22430.1|22426.1|22417.6|22413.6|22430.1|22426.1|22417.6|22413.6|55
1599085200000|2020-09-02 22:20:00|22416.1|22412.1|22409.8|22405.8|22416.1|22412.1|22409.8|22405.8|12
1599085500000|2020-09-02 22:25:00|22411.4|22407.4|22412.9|22408.9|22412.9|22408.9|22411.4|22407.4|2
1599085800000|2020-09-02 22:30:00|22411.4|22407.4|22412.9|22408.9|22414.5|22410.5|22411.4|22407.4|15
1599086100000|2020-09-02 22:35:00|22411.4|22407.4|22412.9|22408.9|22416.1|22412.1|22411.4|22407.4|21
1599086400000|2020-09-02 22:40:00|22411.4|22407.4|22414.5|22410.5|22416.1|22412.1|22409.8|22405.8|25
1599086700000|2020-09-02 22:45:00|22412.9|22408.9|22412.9|22408.9|22414.5|22410.5|22411.4|22407.4|4
1599087000000|2020-09-02 22:50:00|22414.5|22410.5|22412.9|22408.9|22416.1|22412.1|22412.9|22408.9|16
1599087300000|2020-09-02 22:55:00|22414.5|22410.5|22412.9|22408.9|22414.5|22410.5|22412.9|22408.9|10
1599087600000|2020-09-02 23:00:00|22414.5|22410.5|22416.1|22412.1|22416.1|22412.1|22412.9|22408.9|6
1599087900000|2020-09-02 23:05:00|22412.9|22408.9|22414.5|22410.5|22414.5|22410.5|22409.8|22405.8|4
1599088200000|2020-09-02 23:10:00|22412.9|22408.9|22403.6|22399.6|22414.5|22410.5|22398.9|22394.9|32
1599088500000|2020-09-02 23:15:00|22405.1|22401.1|22403.6|22399.6|22406.7|22402.7|22403.6|22399.6|10
1599088800000|2020-09-02 23:20:00|22406.7|22402.7|22406.7|22402.7|22406.7|22402.7|22402|22398|11
1599089100000|2020-09-02 23:25:00|22405.1|22401.1|22412.9|22408.9|22414.5|22410.5|22405.1|22401.1|22
1599089400000|2020-09-02 23:30:00|22416.1|22412.1|22417.6|22413.6|22419.2|22415.2|22412.9|22408.9|35
1599089700000|2020-09-02 23:35:00|22419.2|22415.2|22420.8|22416.8|22422.3|22418.3|22416.1|22412.1|54
1599090000000|2020-09-02 23:40:00|22422.3|22418.3|22420.8|22416.8|22422.3|22418.3|22419.2|22415.2|2
1599090300000|2020-09-02 23:45:00|22422.3|22418.3|22444.2|22440.2|22447.3|22443.3|22422.3|22418.3|48
1599090600000|2020-09-02 23:50:00|22447.3|22443.3|22442.6|22438.6|22447.3|22443.3|22441.1|22437.1|18
1599090900000|2020-09-02 23:55:00|22444.2|22440.2|22441.1|22437.1|22447.3|22443.3|22441.1|22437.1|40
1599091200000|2020-09-03 00:00:00|22442.6|22438.6|22448.9|22444.9|22450.4|22446.4|22442.6|22438.6|191
1599091500000|2020-09-03 00:05:00|22447.3|22443.3|22450.4|22446.4|22450.4|22446.4|22447.3|22443.3|81
1599091800000|2020-09-03 00:10:00|22448.9|22444.9|22464.5|22460.5|22472.3|22468.3|22448.9|22444.9|130
1599092100000|2020-09-03 00:15:00|22466.1|22462.1|22447.3|22443.3|22466.1|22462.1|22447.3|22443.3|66
1599092400000|2020-09-03 00:20:00|22444.2|22440.2|22444.2|22440.2|22447.3|22443.3|22428.6|22424.6|97
1599092700000|2020-09-03 00:25:00|22442.6|22438.6|22431.7|22427.7|22444.2|22440.2|22428.6|22424.6|73
1599093000000|2020-09-03 00:30:00|22430.1|22426.1|22431.7|22427.7|22434.8|22430.8|22428.6|22424.6|45
1599093300000|2020-09-03 00:35:00|22433.3|22429.3|22427|22423|22434.8|22430.8|22427|22423|23
1599093600000|2020-09-03 00:40:00|22428.6|22424.6|22431.7|22427.7|22434.8|22430.8|22427|22423|28
1599093900000|2020-09-03 00:45:00|22434.8|22430.8|22436.4|22432.4|22437.9|22433.9|22431.7|22427.7|7
1599094200000|2020-09-03 00:50:00|22434.8|22430.8|22430.1|22426.1|22436.4|22432.4|22428.6|22424.6|12
1599094500000|2020-09-03 00:55:00|22431.7|22427.7|22428.6|22424.6|22436.4|22432.4|22428.6|22424.6|21
1599094800000|2020-09-03 01:00:00|22431.7|22427.7|22400.4|22396.4|22434.8|22430.8|22400.4|22396.4|197
1599095100000|2020-09-03 01:05:00|22402|22398|22412.9|22408.9|22414.5|22410.5|22400.4|22396.4|66
1599095400000|2020-09-03 01:10:00|22414.5|22410.5|22406.7|22402.7|22425.4|22421.4|22405.1|22401.1|44
1599095700000|2020-09-03 01:15:00|22408.3|22404.3|22394.2|22390.2|22409.8|22405.8|22392.6|22388.6|76
1599096000000|2020-09-03 01:20:00|22395.8|22391.8|22389.5|22385.5|22395.8|22391.8|22384.8|22380.8|207
1599096300000|2020-09-03 01:25:00|22387.9|22383.9|22395.8|22391.8|22397.3|22393.3|22387.9|22383.9|25
1599096600000|2020-09-03 01:30:00|22397.3|22393.3|22391.1|22387.1|22400.4|22396.4|22391.1|22387.1|67
1599096900000|2020-09-03 01:35:00|22389.5|22385.5|22381.7|22377.7|22389.5|22385.5|22378.6|22374.6|83
1599097200000|2020-09-03 01:40:00|22380.1|22376.1|22384.8|22380.8|22387.9|22383.9|22375.4|22371.4|93
1599097500000|2020-09-03 01:45:00|22387.9|22383.9|22391.1|22387.1|22394.2|22390.2|22386.4|22382.4|74
1599097800000|2020-09-03 01:50:00|22389.5|22385.5|22375.4|22371.4|22391.1|22387.1|22375.4|22371.4|40
1599098100000|2020-09-03 01:55:00|22372.3|22368.3|22375.4|22371.4|22375.4|22371.4|22359.8|22355.8|75
1599098400000|2020-09-03 02:00:00|22378.6|22374.6|22383.3|22379.3|22387.9|22383.9|22377|22373|50
1599098700000|2020-09-03 02:05:00|22378.6|22374.6|22380.1|22376.1|22387.9|22383.9|22375.4|22371.4|69
1599099000000|2020-09-03 02:10:00|22381.7|22377.7|22391.1|22387.1|22391.1|22387.1|22381.7|22377.7|23
1599099300000|2020-09-03 02:15:00|22392.6|22388.6|22391.1|22387.1|22395.8|22391.8|22391.1|22387.1|25
1599099600000|2020-09-03 02:20:00|22394.2|22390.2|22383.3|22379.3|22394.2|22390.2|22381.7|22377.7|21
1599099900000|2020-09-03 02:25:00|22381.7|22377.7|22375.4|22371.4|22381.7|22377.7|22375.4|22371.4|26
1599100200000|2020-09-03 02:30:00|22377|22373|22369.2|22365.2|22377|22373|22366.1|22362.1|16
1599100500000|2020-09-03 02:35:00|22370.8|22366.8|22373.9|22369.9|22378.6|22374.6|22369.2|22365.2|44
1599100800000|2020-09-03 02:40:00|22375.4|22371.4|22369.2|22365.2|22375.4|22371.4|22367.6|22363.6|20
1599101100000|2020-09-03 02:45:00|22367.6|22363.6|22369.2|22365.2|22370.8|22366.8|22362.9|22358.9|36
1599101400000|2020-09-03 02:50:00|22367.6|22363.6|22366.1|22362.1|22370.8|22366.8|22366.1|22362.1|15
1599101700000|2020-09-03 02:55:00|22369.2|22365.2|22364.5|22360.5|22369.2|22365.2|22362.9|22358.9|25
1599102000000|2020-09-03 03:00:00|22366.1|22362.1|22369.2|22365.2|22369.2|22365.2|22364.5|22360.5|23
1599102300000|2020-09-03 03:05:00|22366.1|22362.1|22369.2|22365.2|22369.2|22365.2|22362.9|22358.9|9
1599102600000|2020-09-03 03:10:00|22366.1|22362.1|22359.8|22355.8|22373.9|22369.9|22356.7|22352.7|110
1599102900000|2020-09-03 03:15:00|22362.9|22358.9|22362.9|22358.9|22362.9|22358.9|22359.8|22355.8|45
1599103200000|2020-09-03 03:20:00|22359.8|22355.8|22362.9|22358.9|22366.1|22362.1|22359.8|22355.8|64
1599103500000|2020-09-03 03:25:00|22364.5|22360.5|22362.9|22358.9|22369.2|22365.2|22361.4|22357.4|35
1599103800000|2020-09-03 03:30:00|22364.5|22360.5|22356.7|22352.7|22366.1|22362.1|22356.7|22352.7|48
1599104100000|2020-09-03 03:35:00|22359.8|22355.8|22356.7|22352.7|22359.8|22355.8|22356.7|22352.7|30
1599104400000|2020-09-03 03:40:00|22359.8|22355.8|22353.6|22349.6|22359.8|22355.8|22353.6|22349.6|21
1599104700000|2020-09-03 03:45:00|22356.7|22352.7|22358.3|22354.3|22359.8|22355.8|22356.7|22352.7|27
1599105000000|2020-09-03 03:50:00|22356.7|22352.7|22359.8|22355.8|22359.8|22355.8|22356.7|22352.7|35
1599105300000|2020-09-03 03:55:00|22356.7|22352.7|22356.7|22352.7|22359.8|22355.8|22353.6|22349.6|36
1599105600000|2020-09-03 04:00:00|22359.8|22355.8|22358.3|22354.3|22359.8|22355.8|22356.7|22352.7|16
1599105900000|2020-09-03 04:05:00|22356.7|22352.7|22353.6|22349.6|22358.3|22354.3|22353.6|22349.6|23
1599106200000|2020-09-03 04:10:00|22355.1|22351.1|22356.7|22352.7|22358.3|22354.3|22353.6|22349.6|19
1599106500000|2020-09-03 04:15:00|22358.3|22354.3|22359.8|22355.8|22362.9|22358.9|22356.7|22352.7|22
1599106800000|2020-09-03 04:20:00|22361.4|22357.4|22361.4|22357.4|22362.9|22358.9|22359.8|22355.8|32
1599107100000|2020-09-03 04:25:00|22359.8|22355.8|22353.6|22349.6|22359.8|22355.8|22353.6|22349.6|6
1599107400000|2020-09-03 04:30:00|22356.7|22352.7|22367.6|22363.6|22372.3|22368.3|22356.7|22352.7|72
1599107700000|2020-09-03 04:35:00|22369.2|22365.2|22373.9|22369.9|22375.4|22371.4|22367.6|22363.6|26
1599108000000|2020-09-03 04:40:00|22375.4|22371.4|22375.4|22371.4|22378.6|22374.6|22373.9|22369.9|8
1599108300000|2020-09-03 04:45:00|22373.9|22369.9|22375.4|22371.4|22378.6|22374.6|22372.3|22368.3|16
1599108600000|2020-09-03 04:50:00|22378.6|22374.6|22400.4|22396.4|22400.4|22396.4|22375.4|22371.4|87
1599108900000|2020-09-03 04:55:00|22397.3|22393.3|22394.2|22390.2|22398.9|22394.9|22394.2|22390.2|15
1599109200000|2020-09-03 05:00:00|22397.3|22393.3|22397.3|22393.3|22400.4|22396.4|22394.2|22390.2|64
1599109500000|2020-09-03 05:05:00|22395.8|22391.8|22394.2|22390.2|22395.8|22391.8|22394.2|22390.2|2
1599109800000|2020-09-03 05:10:00|22397.3|22393.3|22397.3|22393.3|22397.3|22393.3|22397.3|22393.3|25
1599110100000|2020-09-03 05:15:00|||||||||4
1599110400000|2020-09-03 05:20:00|22398.9|22394.9|22403.6|22399.6|22406.7|22402.7|22397.3|22393.3|11
1599110700000|2020-09-03 05:25:00|22402|22398|22402|22398|22403.6|22399.6|22400.4|22396.4|21
1599111000000|2020-09-03 05:30:00|22403.6|22399.6|22394.2|22390.2|22403.6|22399.6|22394.2|22390.2|6
1599111300000|2020-09-03 05:35:00|22395.8|22391.8|22397.3|22393.3|22400.4|22396.4|22395.8|22391.8|10
1599111600000|2020-09-03 05:40:00|22395.8|22391.8|22391.1|22387.1|22397.3|22393.3|22387.9|22383.9|24
1599111900000|2020-09-03 05:45:00|22392.6|22388.6|22403.6|22399.6|22403.6|22399.6|22392.6|22388.6|34
1599112200000|2020-09-03 05:50:00|22402|22398|22403.6|22399.6|22403.6|22399.6|22397.3|22393.3|31
1599112500000|2020-09-03 05:55:00|22406.7|22402.7|22400.4|22396.4|22406.7|22402.7|22398.9|22394.9|16
1599112800000|2020-09-03 06:00:00|22398.9|22394.9|22441.1|22437.1|22447.3|22443.3|22397.3|22393.3|366
1599113100000|2020-09-03 06:05:00|22437.9|22433.9|22419.2|22415.2|22447.3|22443.3|22419.2|22415.2|195
1599113400000|2020-09-03 06:10:00|22420.8|22416.8|22409.8|22405.8|22422.3|22418.3|22406.7|22402.7|125
1599113700000|2020-09-03 06:15:00|22411.4|22407.4|22397.3|22393.3|22412.9|22408.9|22391.1|22387.1|153
1599114000000|2020-09-03 06:20:00|22394.2|22390.2|22384.8|22380.8|22397.3|22393.3|22384.8|22380.8|95
1599114300000|2020-09-03 06:25:00|22381.7|22377.7|22387.9|22383.9|22397.3|22393.3|22378.6|22374.6|173
1599114600000|2020-09-03 06:30:00|22391.1|22387.1|22394.2|22390.2|22403.6|22399.6|22387.9|22383.9|135
1599114900000|2020-09-03 06:35:00|22391.1|22387.1|22378.6|22374.6|22397.3|22393.3|22375.4|22371.4|1699
1599115200000|2020-09-03 06:40:00|22381.7|22377.7|22378.6|22374.6|22381.7|22377.7|22366.1|22362.1|1196
1599115500000|2020-09-03 06:45:00|22381.7|22377.7|22391.1|22387.1|22391.1|22387.1|22378.6|22374.6|185
1599115800000|2020-09-03 06:50:00|22394.2|22390.2|22375.4|22371.4|22394.2|22390.2|22375.4|22371.4|192
1599116100000|2020-09-03 06:55:00|22377|22373|22366.1|22362.1|22378.6|22374.6|22362.9|22358.9|228
1599116400000|2020-09-03 07:00:00|22369.2|22365.2|22389.5|22385.5|22391.1|22387.1|22366.1|22362.1|308
1599116700000|2020-09-03 07:05:00|22391.1|22387.1|22387.9|22383.9|22397.3|22393.3|22375.4|22371.4|151
1599117000000|2020-09-03 07:10:00|22386.4|22382.4|22397.3|22393.3|22411.4|22407.4|22384.8|22380.8|236
1599117300000|2020-09-03 07:15:00|22398.9|22394.9|22405.1|22401.1|22406.7|22402.7|22394.2|22390.2|130
1599117600000|2020-09-03 07:20:00|22406.7|22402.7|22384.8|22380.8|22409.8|22405.8|22384.8|22380.8|177
1599117900000|2020-09-03 07:25:00|22386.4|22382.4|22394.2|22390.2|22400.4|22396.4|22384.8|22380.8|69
1599118200000|2020-09-03 07:30:00|22391.1|22387.1|22383.3|22379.3|22391.1|22387.1|22375.4|22371.4|131
1599118500000|2020-09-03 07:35:00|22381.7|22377.7|22369.2|22365.2|22387.9|22383.9|22369.2|22365.2|217
1599118800000|2020-09-03 07:40:00|22370.8|22366.8|22366.1|22362.1|22375.4|22371.4|22353.6|22349.6|276
1599119100000|2020-09-03 07:45:00|22367.6|22363.6|22353.6|22349.6|22369.2|22365.2|22353.6|22349.6|121
1599119400000|2020-09-03 07:50:00|22356.7|22352.7|22353.6|22349.6|22356.7|22352.7|22347.3|22343.3|112
1599119700000|2020-09-03 07:55:00|22352|22348|22334.8|22330.8|22352|22348|22328.6|22324.6|343
1599120000000|2020-09-03 08:00:00|22337.9|22333.9|22316.1|22312.1|22337.9|22333.9|22316.1|22312.1|307
1599120300000|2020-09-03 08:05:00|22319.2|22315.2|22322.3|22318.3|22325.4|22321.4|22316.1|22312.1|215
1599120600000|2020-09-03 08:10:00|22320.8|22316.8|22328.6|22324.6|22328.6|22324.6|22317.6|22313.6|82
1599120900000|2020-09-03 08:15:00|22331.7|22327.7|22337.9|22333.9|22341.1|22337.1|22328.6|22324.6|157
1599121200000|2020-09-03 08:20:00|22341.1|22337.1|22328.6|22324.6|22341.1|22337.1|22325.4|22321.4|209
1599121500000|2020-09-03 08:25:00|22331.7|22327.7|22344.2|22340.2|22344.2|22340.2|22328.6|22324.6|119
1599121800000|2020-09-03 08:30:00|22341.1|22337.1|22344.2|22340.2|22347.3|22343.3|22328.6|22324.6|89
1599122100000|2020-09-03 08:35:00|22341.1|22337.1|22347.3|22343.3|22347.3|22343.3|22337.9|22333.9|43
1599122400000|2020-09-03 08:40:00|22348.9|22344.9|22341.1|22337.1|22352|22348|22341.1|22337.1|89
1599122700000|2020-09-03 08:45:00|22344.2|22340.2|22347.3|22343.3|22353.6|22349.6|22341.1|22337.1|148
1599123000000|2020-09-03 08:50:00|22348.9|22344.9|22341.1|22337.1|22353.6|22349.6|22341.1|22337.1|193
1599123300000|2020-09-03 08:55:00|22334.8|22330.8|22334.8|22330.8|22341.1|22337.1|22331.7|22327.7|96
1599123600000|2020-09-03 09:00:00|22336.4|22332.4|22325.4|22321.4|22336.4|22332.4|22317.6|22313.6|168
1599123900000|2020-09-03 09:05:00|22327|22323|22331.7|22327.7|22331.7|22327.7|22319.2|22315.2|195
1599124200000|2020-09-03 09:10:00|22328.6|22324.6|22341.1|22337.1|22344.2|22340.2|22325.4|22321.4|163
1599124500000|2020-09-03 09:15:00|22337.9|22333.9|22334.8|22330.8|22341.1|22337.1|22331.7|22327.7|105
1599124800000|2020-09-03 09:20:00|22337.9|22333.9|22356.7|22352.7|22356.7|22352.7|22337.9|22333.9|120
1599125100000|2020-09-03 09:25:00|22353.6|22349.6|22353.6|22349.6|22353.6|22349.6|22344.2|22340.2|160
1599125400000|2020-09-03 09:30:00|22350.4|22346.4|22350.4|22346.4|22353.6|22349.6|22350.4|22346.4|54
1599125700000|2020-09-03 09:35:00|22353.6|22349.6|22359.8|22355.8|22359.8|22355.8|22350.4|22346.4|202
1599126000000|2020-09-03 09:40:00|22361.4|22357.4|22353.6|22349.6|22366.1|22362.1|22353.6|22349.6|139
1599126300000|2020-09-03 09:45:00|22356.7|22352.7|22359.8|22355.8|22362.9|22358.9|22353.6|22349.6|191
1599126600000|2020-09-03 09:50:00|22356.7|22352.7|22353.6|22349.6|22359.8|22355.8|22350.4|22346.4|265
1599126900000|2020-09-03 09:55:00|22355.1|22351.1|22378.6|22374.6|22378.6|22374.6|22355.1|22351.1|311
1599127200000|2020-09-03 10:00:00|22375.4|22371.4|22391.1|22387.1|22394.2|22390.2|22375.4|22371.4|430
1599127500000|2020-09-03 10:05:00|22394.2|22390.2|22381.7|22377.7|22394.2|22390.2|22381.7|22377.7|185
1599127800000|2020-09-03 10:10:00|22378.6|22374.6|22391.1|22387.1|22392.6|22388.6|22375.4|22371.4|230
1599128100000|2020-09-03 10:15:00|22392.6|22388.6|22387.9|22383.9|22394.2|22390.2|22387.9|22383.9|138
1599128400000|2020-09-03 10:20:00|22384.8|22380.8|22378.6|22374.6|22391.1|22387.1|22378.6|22374.6|77
1599128700000|2020-09-03 10:25:00|22373.9|22369.9|22378.6|22374.6|22381.7|22377.7|22372.3|22368.3|93
1599129000000|2020-09-03 10:30:00|22375.4|22371.4|22366.1|22362.1|22378.6|22374.6|22359.8|22355.8|150
1599129300000|2020-09-03 10:35:00|22369.2|22365.2|22362.9|22358.9|22369.2|22365.2|22359.8|22355.8|86
1599129600000|2020-09-03 10:40:00|22366.1|22362.1|22372.3|22368.3|22375.4|22371.4|22366.1|22362.1|83
1599129900000|2020-09-03 10:45:00|22375.4|22371.4|22369.2|22365.2|22378.6|22374.6|22362.9|22358.9|186
1599130200000|2020-09-03 10:50:00|22372.3|22368.3|22372.3|22368.3|22375.4|22371.4|22372.3|22368.3|120
1599130500000|2020-09-03 10:55:00|22375.4|22371.4|22372.3|22368.3|22375.4|22371.4|22366.1|22362.1|163
1599130800000|2020-09-03 11:00:00|22370.8|22366.8|22366.1|22362.1|22372.3|22368.3|22362.9|22358.9|237
1599131100000|2020-09-03 11:05:00|22364.5|22360.5|22372.3|22368.3|22375.4|22371.4|22359.8|22355.8|222
1599131400000|2020-09-03 11:10:00|22370.8|22366.8|22387.9|22383.9|22387.9|22383.9|22370.8|22366.8|166
1599131700000|2020-09-03 11:15:00|22384.8|22380.8|22394.2|22390.2|22398.9|22394.9|22384.8|22380.8|315
1599132000000|2020-09-03 11:20:00|22392.6|22388.6|22391.1|22387.1|22394.2|22390.2|22384.8|22380.8|151
1599132300000|2020-09-03 11:25:00|22394.2|22390.2|22397.3|22393.3|22397.3|22393.3|22387.9|22383.9|125
1599132600000|2020-09-03 11:30:00|22400.4|22396.4|22400.4|22396.4|22403.6|22399.6|22387.9|22383.9|264
1599132900000|2020-09-03 11:35:00|22406.7|22402.7|22400.4|22396.4|22409.8|22405.8|22400.4|22396.4|159
1599133200000|2020-09-03 11:40:00|22397.3|22393.3|22397.3|22393.3|22406.7|22402.7|22392.6|22388.6|184
1599133500000|2020-09-03 11:45:00|22400.4|22396.4|22400.4|22396.4|22412.9|22408.9|22389.5|22385.5|935
1599133800000|2020-09-03 11:50:00|22402|22398|22400.4|22396.4|22406.7|22402.7|22391.1|22387.1|227
1599134100000|2020-09-03 11:55:00|22397.3|22393.3|22397.3|22393.3|22400.4|22396.4|22395.8|22391.8|165
1599134400000|2020-09-03 12:00:00|22395.8|22391.8|22381.7|22377.7|22400.4|22396.4|22378.6|22374.6|839
1599134700000|2020-09-03 12:05:00|22378.6|22374.6|22387.9|22383.9|22391.1|22387.1|22366.1|22362.1|662
1599135000000|2020-09-03 12:10:00|22384.8|22380.8|22391.1|22387.1|22394.2|22390.2|22384.8|22380.8|365
1599135300000|2020-09-03 12:15:00|22394.2|22390.2|22387.9|22383.9|22406.7|22402.7|22387.9|22383.9|570
1599135600000|2020-09-03 12:20:00|22389.5|22385.5|22412.9|22408.9|22416.1|22412.1|22386.4|22382.4|582
1599135900000|2020-09-03 12:25:00|22411.4|22407.4|22392.6|22388.6|22419.2|22415.2|22387.9|22383.9|667
1599136200000|2020-09-03 12:30:00|22391.1|22387.1|22359.8|22355.8|22397.3|22393.3|22350.4|22346.4|932
1599136500000|2020-09-03 12:35:00|22358.3|22354.3|22375.4|22371.4|22381.7|22377.7|22356.7|22352.7|746
1599136800000|2020-09-03 12:40:00|22373.9|22369.9|22369.2|22365.2|22375.4|22371.4|22353.6|22349.6|556
1599137100000|2020-09-03 12:45:00|22372.3|22368.3|22366.1|22362.1|22381.7|22377.7|22356.7|22352.7|683
1599137400000|2020-09-03 12:50:00|22369.2|22365.2|22384.8|22380.8|22391.1|22387.1|22364.5|22360.5|486
1599137700000|2020-09-03 12:55:00|22381.7|22377.7|22397.3|22393.3|22403.6|22399.6|22378.6|22374.6|753
1599138000000|2020-09-03 13:00:00|22394.2|22390.2|22416.1|22412.1|22419.2|22415.2|22391.1|22387.1|838
1599138300000|2020-09-03 13:05:00|22412.9|22408.9|22400.4|22396.4|22412.9|22408.9|22394.2|22390.2|495
1599138600000|2020-09-03 13:10:00|22398.9|22394.9|22425.4|22421.4|22428.6|22424.6|22391.1|22387.1|690
1599138900000|2020-09-03 13:15:00|22427|22423|22428.6|22424.6|22428.6|22424.6|22419.2|22415.2|500
1599139200000|2020-09-03 13:20:00|22431.7|22427.7|22459.8|22455.8|22459.8|22455.8|22428.6|22424.6|680
1599139500000|2020-09-03 13:25:00|22456.7|22452.7|22466.1|22462.1|22466.1|22462.1|22447.3|22443.3|719
1599139800000|2020-09-03 13:30:00|22469.2|22465.2|22472.3|22468.3|22475.4|22471.4|22456.7|22452.7|976
1599140100000|2020-09-03 13:35:00|22469.2|22465.2|22462.9|22458.9|22472.3|22468.3|22462.9|22458.9|476
1599140400000|2020-09-03 13:40:00|22466.1|22462.1|22450.4|22446.4|22469.2|22465.2|22447.3|22443.3|808
1599140700000|2020-09-03 13:45:00|22447.3|22443.3|22428.6|22424.6|22450.4|22446.4|22428.6|22424.6|724
1599141000000|2020-09-03 13:50:00|22431.7|22427.7|22459.8|22455.8|22462.9|22458.9|22428.6|22424.6|460
1599141300000|2020-09-03 13:55:00|22462.9|22458.9|22456.7|22452.7|22462.9|22458.9|22453.6|22449.6|590
1599141600000|2020-09-03 14:00:00|22458.3|22454.3|22484.8|22480.8|22492.6|22488.6|22456.7|22452.7|1174
1599141900000|2020-09-03 14:05:00|22481.7|22477.7|22481.7|22477.7|22491.1|22487.1|22481.7|22477.7|516
1599142200000|2020-09-03 14:10:00|22480.1|22476.1|22459.8|22455.8|22480.1|22476.1|22456.7|22452.7|494
1599142500000|2020-09-03 14:15:00|22456.7|22452.7|22441.1|22437.1|22456.7|22452.7|22430.1|22426.1|885
1599142800000|2020-09-03 14:20:00|22444.2|22440.2|22472.3|22468.3|22478.6|22474.6|22441.1|22437.1|928
1599143100000|2020-09-03 14:25:00|22470.8|22466.8|22472.3|22468.3|22481.7|22477.7|22469.2|22465.2|638
1599143400000|2020-09-03 14:30:00|22469.2|22465.2|22475.4|22471.4|22491.1|22487.1|22466.1|22462.1|700
1599143700000|2020-09-03 14:35:00|22478.6|22474.6|22497.3|22493.3|22503.6|22499.6|22475.4|22471.4|1647
1599144000000|2020-09-03 14:40:00|22498.9|22494.9|22512.9|22508.9|22516.1|22512.1|22491.1|22487.1|1078
1599144300000|2020-09-03 14:45:00|22509.8|22505.8|22537.9|22533.9|22547.3|22543.3|22509.8|22505.8|1199
1599144600000|2020-09-03 14:50:00|22534.8|22530.8|22537.9|22533.9|22541.1|22537.1|22528.6|22524.6|1887
1599144900000|2020-09-03 14:55:00|22541.1|22537.1|22545.8|22541.8|22556.7|22552.7|22537.9|22533.9|1412
1599145200000|2020-09-03 15:00:00|22544.2|22540.2|22553.6|22549.6|22559.8|22555.8|22534.8|22530.8|1037
1599145500000|2020-09-03 15:05:00|22556.7|22552.7|22609.8|22605.8|22612.9|22608.9|22553.6|22549.6|2083
1599145800000|2020-09-03 15:10:00|22606.7|22602.7|22634.8|22630.8|22644.2|22640.2|22606.7|22602.7|1976
1599146100000|2020-09-03 15:15:00|22637.9|22633.9|22669.2|22665.2|22681.7|22677.7|22637.9|22633.9|3373
1599146400000|2020-09-03 15:20:00|22666.1|22662.1|22575.4|22571.4|22675.4|22671.4|22547.3|22543.3|3283
1599146700000|2020-09-03 15:25:00|22577|22573|22539.5|22535.5|22587.9|22583.9|22528.6|22524.6|2266
1599147000000|2020-09-03 15:30:00|22541.1|22537.1|22528.6|22524.6|22553.6|22549.6|22525.4|22521.4|1462
1599147300000|2020-09-03 15:35:00|22531.7|22527.7|22550.4|22546.4|22578.6|22574.6|22531.7|22527.7|1615
1599147600000|2020-09-03 15:40:00|22553.6|22549.6|22541.1|22537.1|22553.6|22549.6|22525.4|22521.4|899
1599147900000|2020-09-03 15:45:00|22539.5|22535.5|22534.8|22530.8|22539.5|22535.5|22508.3|22504.3|1403
1599148200000|2020-09-03 15:50:00|22533.3|22529.3|22528.6|22524.6|22559.8|22555.8|22522.3|22518.3|931
1599148500000|2020-09-03 15:55:00|22530.1|22526.1|22534.8|22530.8|22556.7|22552.7|22522.3|22518.3|722
1599148800000|2020-09-03 16:00:00|22531.7|22527.7|22531.7|22527.7|22541.1|22537.1|22509.8|22505.8|1246
1599149100000|2020-09-03 16:05:00|22528.6|22524.6|22534.8|22530.8|22553.6|22549.6|22528.6|22524.6|576
1599149400000|2020-09-03 16:10:00|22531.7|22527.7|22537.9|22533.9|22550.4|22546.4|22528.6|22524.6|506
1599149700000|2020-09-03 16:15:00|22536.4|22532.4|22550.4|22546.4|22553.6|22549.6|22531.7|22527.7|523
1599150000000|2020-09-03 16:20:00|22548.9|22544.9|22578.6|22574.6|22578.6|22574.6|22547.3|22543.3|557
1599150300000|2020-09-03 16:25:00|22580.1|22576.1|22578.6|22574.6|22584.8|22580.8|22575.4|22571.4|440
1599150600000|2020-09-03 16:30:00|22581.7|22577.7|22620.8|22616.8|22620.8|22616.8|22578.6|22574.6|1531
1599150900000|2020-09-03 16:35:00|22619.2|22615.2|22622.3|22618.3|22634.8|22630.8|22609.8|22605.8|810
1599151200000|2020-09-03 16:40:00|22625.4|22621.4|22628.6|22624.6|22631.7|22627.7|22622.3|22618.3|473
1599151500000|2020-09-03 16:45:00|22631.7|22627.7|22616.1|22612.1|22631.7|22627.7|22612.9|22608.9|389
1599151800000|2020-09-03 16:50:00|22612.9|22608.9|22606.7|22602.7|22616.1|22612.1|22603.6|22599.6|498
1599152100000|2020-09-03 16:55:00|22603.6|22599.6|22616.1|22612.1|22622.3|22618.3|22603.6|22599.6|786
1599152400000|2020-09-03 17:00:00|22619.2|22615.2|22622.3|22618.3|22625.4|22621.4|22609.8|22605.8|688
1599152700000|2020-09-03 17:05:00|22619.2|22615.2|22625.4|22621.4|22637.9|22633.9|22612.9|22608.9|626
1599153000000|2020-09-03 17:10:00|22628.6|22624.6|22616.1|22612.1|22628.6|22624.6|22614.5|22610.5|302
1599153300000|2020-09-03 17:15:00|22612.9|22608.9|22609.8|22605.8|22616.1|22612.1|22603.6|22599.6|473
1599153600000|2020-09-03 17:20:00|22612.9|22608.9|22609.8|22605.8|22616.1|22612.1|22603.6|22599.6|212
1599153900000|2020-09-03 17:25:00|22611.4|22607.4|22597.3|22593.3|22611.4|22607.4|22594.2|22590.2|507
1599154200000|2020-09-03 17:30:00|22600.4|22596.4|22587.9|22583.9|22600.4|22596.4|22587.9|22583.9|525
1599154500000|2020-09-03 17:35:00|22589.5|22585.5|22583.3|22579.3|22591.1|22587.1|22578.6|22574.6|627
1599154800000|2020-09-03 17:40:00|22584.8|22580.8|22597.3|22593.3|22600.4|22596.4|22572.3|22568.3|491
1599155100000|2020-09-03 17:45:00|22595.8|22591.8|22600.4|22596.4|22600.4|22596.4|22581.7|22577.7|737
1599155400000|2020-09-03 17:50:00|22598.9|22594.9|22591.1|22587.1|22603.6|22599.6|22587.9|22583.9|624
1599155700000|2020-09-03 17:55:00|22587.9|22583.9|22600.4|22596.4|22603.6|22599.6|22575.4|22571.4|569
1599156000000|2020-09-03 18:00:00|22603.6|22599.6|22594.2|22590.2|22606.7|22602.7|22591.1|22587.1|536
1599156300000|2020-09-03 18:05:00|22592.6|22588.6|22600.4|22596.4|22612.9|22608.9|22591.1|22587.1|482
1599156600000|2020-09-03 18:10:00|22603.6|22599.6|22578.6|22574.6|22603.6|22599.6|22575.4|22571.4|387
1599156900000|2020-09-03 18:15:00|22581.7|22577.7|22594.2|22590.2|22602|22598|22580.1|22576.1|343
1599157200000|2020-09-03 18:20:00|22587.9|22583.9|22600.4|22596.4|22606.7|22602.7|22587.9|22583.9|358
1599157500000|2020-09-03 18:25:00|22602|22598|22597.3|22593.3|22606.7|22602.7|22587.9|22583.9|244
1599157800000|2020-09-03 18:30:00|22600.4|22596.4|22581.7|22577.7|22606.7|22602.7|22577|22573|459
1599158100000|2020-09-03 18:35:00|22578.6|22574.6|22572.3|22568.3|22584.8|22580.8|22572.3|22568.3|417
1599158400000|2020-09-03 18:40:00|22575.4|22571.4|22544.2|22540.2|22575.4|22571.4|22544.2|22540.2|742
1599158700000|2020-09-03 18:45:00|22545.8|22541.8|22559.8|22555.8|22559.8|22555.8|22544.2|22540.2|581
1599159000000|2020-09-03 18:50:00|22556.7|22552.7|22556.7|22552.7|22569.2|22565.2|22550.4|22546.4|403
1599159300000|2020-09-03 18:55:00|22559.8|22555.8|22594.2|22590.2|22597.3|22593.3|22558.3|22554.3|2234
1599159600000|2020-09-03 19:00:00|22597.3|22593.3|22612.9|22608.9|22612.9|22608.9|22578.6|22574.6|2696
1599159900000|2020-09-03 19:05:00|22611.4|22607.4|22609.8|22605.8|22619.2|22615.2|22603.6|22599.6|1347
1599160200000|2020-09-03 19:10:00|22612.9|22608.9|22612.9|22608.9|22622.3|22618.3|22612.9|22608.9|428
1599160500000|2020-09-03 19:15:00|22608.3|22604.3|22600.4|22596.4|22609.8|22605.8|22597.3|22593.3|203
1599160800000|2020-09-03 19:20:00|22603.6|22599.6|22616.1|22612.1|22616.1|22612.1|22600.4|22596.4|171
1599161100000|2020-09-03 19:25:00|22614.5|22610.5|22591.1|22587.1|22616.1|22612.1|22575.4|22571.4|404
1599161400000|2020-09-03 19:30:00|22594.2|22590.2|22597.3|22593.3|22600.4|22596.4|22569.2|22565.2|525
1599161700000|2020-09-03 19:35:00|22595.8|22591.8|22575.4|22571.4|22597.3|22593.3|22562.9|22558.9|512
1599162000000|2020-09-03 19:40:00|22573.9|22569.9|22553.6|22549.6|22575.4|22571.4|22553.6|22549.6|392
1599162300000|2020-09-03 19:45:00|22550.4|22546.4|22537.9|22533.9|22553.6|22549.6|22531.7|22527.7|500
1599162600000|2020-09-03 19:50:00|22541.1|22537.1|22509.8|22505.8|22544.2|22540.2|22509.8|22505.8|764
1599162900000|2020-09-03 19:55:00|22511.4|22507.4|22502|22498|22516.1|22512.1|22494.2|22490.2|1181
1599163200000|2020-09-03 20:00:00|22500.4|22496.4|22500.4|22496.4|22506.7|22502.7|22489.5|22485.5|387
1599163500000|2020-09-03 20:05:00|22497.3|22493.3|22512.9|22508.9|22516.1|22512.1|22494.2|22490.2|344
1599163800000|2020-09-03 20:10:00|22516.1|22512.1|22509.8|22505.8|22516.1|22512.1|22506.7|22502.7|394
1599164100000|2020-09-03 20:15:00|22512.9|22508.9|22497.3|22493.3|22512.9|22508.9|22494.2|22490.2|198
1599164400000|2020-09-03 20:20:00|22500.4|22496.4|22503.6|22499.6|22506.7|22502.7|22498.9|22494.9|226
1599164700000|2020-09-03 20:25:00|22502|22498|22500.4|22496.4|22503.6|22499.6|22500.4|22496.4|76
1599165000000|2020-09-03 20:30:00|22503.6|22499.6|22503.6|22499.6|22509.8|22505.8|22500.4|22496.4|271
1599165300000|2020-09-03 20:35:00|22500.4|22496.4|22500.4|22496.4|22506.7|22502.7|22500.4|22496.4|55
1599165600000|2020-09-03 20:40:00|22503.6|22499.6|22497.3|22493.3|22503.6|22499.6|22497.3|22493.3|107
1599165900000|2020-09-03 20:45:00|22500.4|22496.4|22494.2|22490.2|22500.4|22496.4|22487.9|22483.9|103
1599166200000|2020-09-03 20:50:00|22492.6|22488.6|22487.9|22483.9|22494.2|22490.2|22487.9|22483.9|100
1599166500000|2020-09-03 20:55:00|22491.1|22487.1|22487.9|22483.9|22494.2|22490.2|22484.8|22480.8|216
1599170400000|2020-09-03 22:00:00|22492.6|22488.6|22497.3|22493.3|22509.8|22505.8|22491.1|22487.1|118
1599170700000|2020-09-03 22:05:00|22498.9|22494.9|22497.3|22493.3|22502|22498|22484.8|22480.8|112
1599171000000|2020-09-03 22:10:00|22498.9|22494.9|22500.4|22496.4|22500.4|22496.4|22497.3|22493.3|17
1599171300000|2020-09-03 22:15:00|22502|22498|22494.2|22490.2|22508.3|22504.3|22491.1|22487.1|116
1599171600000|2020-09-03 22:20:00|22492.6|22488.6|22487.9|22483.9|22494.2|22490.2|22484.8|22480.8|99
1599171900000|2020-09-03 22:25:00|22486.4|22482.4|22492.6|22488.6|22494.2|22490.2|22484.8|22480.8|22
1599172200000|2020-09-03 22:30:00|22494.2|22490.2|22494.2|22490.2|22494.2|22490.2|22491.1|22487.1|14
1599172500000|2020-09-03 22:35:00|22495.8|22491.8|22514.5|22510.5|22520.8|22516.8|22494.2|22490.2|51
1599172800000|2020-09-03 22:40:00|22512.9|22508.9|22511.4|22507.4|22516.1|22512.1|22509.8|22505.8|15
1599173100000|2020-09-03 22:45:00|22512.9|22508.9|22506.7|22502.7|22512.9|22508.9|22506.7|22502.7|6
1599173400000|2020-09-03 22:50:00|22505.1|22501.1|22498.9|22494.9|22506.7|22502.7|22498.9|22494.9|33
1599173700000|2020-09-03 22:55:00|22497.3|22493.3|22502|22498|22502|22498|22491.1|22487.1|16
1599174000000|2020-09-03 23:00:00|22503.6|22499.6|22508.3|22504.3|22508.3|22504.3|22500.4|22496.4|8
1599174300000|2020-09-03 23:05:00|22506.7|22502.7|22514.5|22510.5|22516.1|22512.1|22506.7|22502.7|15
1599174600000|2020-09-03 23:10:00|22516.1|22512.1|22531.7|22527.7|22531.7|22527.7|22511.4|22507.4|50
1599174900000|2020-09-03 23:15:00|22534.8|22530.8|22537.9|22533.9|22547.3|22543.3|22534.8|22530.8|149
1599175200000|2020-09-03 23:20:00|22536.4|22532.4|22536.4|22532.4|22541.1|22537.1|22533.3|22529.3|18
1599175500000|2020-09-03 23:25:00|22534.8|22530.8|22534.8|22530.8|22539.5|22535.5|22534.8|22530.8|24
1599175800000|2020-09-03 23:30:00|22536.4|22532.4|22531.7|22527.7|22537.9|22533.9|22528.6|22524.6|123
1599176100000|2020-09-03 23:35:00|22528.6|22524.6|22531.7|22527.7|22534.8|22530.8|22528.6|22524.6|18
1599176400000|2020-09-03 23:40:00|22533.3|22529.3|22539.5|22535.5|22539.5|22535.5|22528.6|22524.6|34
1599176700000|2020-09-03 23:45:00|22541.1|22537.1|22536.4|22532.4|22542.6|22538.6|22536.4|22532.4|41
1599177000000|2020-09-03 23:50:00|22537.9|22533.9|22542.6|22538.6|22542.6|22538.6|22528.6|22524.6|49
1599177300000|2020-09-03 23:55:00|22541.1|22537.1|22542.6|22538.6|22542.6|22538.6|22534.8|22530.8|20
1599177600000|2020-09-04 00:00:00|22544.2|22540.2|22550.4|22546.4|22556.7|22552.7|22539.5|22535.5|106
1599177900000|2020-09-04 00:05:00|22547.3|22543.3|22523.9|22519.9|22550.4|22546.4|22509.8|22505.8|92
1599178200000|2020-09-04 00:10:00|22522.3|22518.3|22500.4|22496.4|22530.1|22526.1|22500.4|22496.4|250
1599178500000|2020-09-04 00:15:00|22498.9|22494.9|22516.1|22512.1|22523.9|22519.9|22498.9|22494.9|111
1599178800000|2020-09-04 00:20:00|22517.6|22513.6|22527|22523|22528.6|22524.6|22514.5|22510.5|59
1599179100000|2020-09-04 00:25:00|22525.4|22521.4|22523.9|22519.9|22525.4|22521.4|22512.9|22508.9|36
1599179400000|2020-09-04 00:30:00|22525.4|22521.4|22506.7|22502.7|22525.4|22521.4|22506.7|22502.7|64
1599179700000|2020-09-04 00:35:00|22508.3|22504.3|22506.7|22502.7|22514.5|22510.5|22503.6|22499.6|58
1599180000000|2020-09-04 00:40:00|22503.6|22499.6|22506.7|22502.7|22512.9|22508.9|22497.3|22493.3|109
1599180300000|2020-09-04 00:45:00|22505.1|22501.1|22491.1|22487.1|22508.3|22504.3|22489.5|22485.5|18
1599180600000|2020-09-04 00:50:00|22492.6|22488.6|22487.9|22483.9|22492.6|22488.6|22486.4|22482.4|40
1599180900000|2020-09-04 00:55:00|22489.5|22485.5|22505.1|22501.1|22506.7|22502.7|22487.9|22483.9|72
1599181200000|2020-09-04 01:00:00|22506.7|22502.7|22489.5|22485.5|22509.8|22505.8|22489.5|22485.5|34
1599181500000|2020-09-04 01:05:00|22491.1|22487.1|22472.3|22468.3|22491.1|22487.1|22472.3|22468.3|86
1599181800000|2020-09-04 01:10:00|22473.9|22469.9|22469.2|22465.2|22473.9|22469.9|22459.8|22455.8|119
1599182100000|2020-09-04 01:15:00|22466.1|22462.1|22477|22473|22481.7|22477.7|22466.1|22462.1|74
1599182400000|2020-09-04 01:20:00|22478.6|22474.6|22475.4|22471.4|22484.8|22480.8|22473.9|22469.9|26
1599182700000|2020-09-04 01:25:00|22477|22473|22492.6|22488.6|22495.8|22491.8|22477|22473|30
1599183000000|2020-09-04 01:30:00|22494.2|22490.2|22500.4|22496.4|22508.3|22504.3|22494.2|22490.2|64
1599183300000|2020-09-04 01:35:00|22502|22498|22506.7|22502.7|22506.7|22502.7|22495.8|22491.8|30
1599183600000|2020-09-04 01:40:00|22508.3|22504.3|22500.4|22496.4|22511.4|22507.4|22497.3|22493.3|39
1599183900000|2020-09-04 01:45:00|22498.9|22494.9|22500.4|22496.4|22503.6|22499.6|22497.3|22493.3|31
1599184200000|2020-09-04 01:50:00|22503.6|22499.6|22497.3|22493.3|22503.6|22499.6|22489.5|22485.5|70
1599184500000|2020-09-04 01:55:00|22495.8|22491.8|22497.3|22493.3|22497.3|22493.3|22494.2|22490.2|27
1599184800000|2020-09-04 02:00:00|22495.8|22491.8|22497.3|22493.3|22500.4|22496.4|22494.2|22490.2|29
1599185100000|2020-09-04 02:05:00|22495.8|22491.8|22503.6|22499.6|22505.1|22501.1|22494.2|22490.2|23
1599185400000|2020-09-04 02:10:00|22502|22498|22503.6|22499.6|22506.7|22502.7|22500.4|22496.4|53
1599185700000|2020-09-04 02:15:00|22505.1|22501.1|22497.3|22493.3|22505.1|22501.1|22494.2|22490.2|31
1599186000000|2020-09-04 02:20:00|22494.2|22490.2|22503.6|22499.6|22506.7|22502.7|22494.2|22490.2|31
1599186300000|2020-09-04 02:25:00|22505.1|22501.1|22498.9|22494.9|22506.7|22502.7|22494.2|22490.2|22
1599186600000|2020-09-04 02:30:00|22500.4|22496.4|22498.9|22494.9|22506.7|22502.7|22497.3|22493.3|19
1599186900000|2020-09-04 02:35:00|22500.4|22496.4|22497.3|22493.3|22502|22498|22497.3|22493.3|9
1599187200000|2020-09-04 02:40:00|22498.9|22494.9|22487.9|22483.9|22500.4|22496.4|22487.9|22483.9|35
1599187500000|2020-09-04 02:45:00|22489.5|22485.5|22489.5|22485.5|22492.6|22488.6|22487.9|22483.9|11
1599187800000|2020-09-04 02:50:00|22491.1|22487.1|22494.2|22490.2|22495.8|22491.8|22489.5|22485.5|21
1599188100000|2020-09-04 02:55:00|22492.6|22488.6|22495.8|22491.8|22497.3|22493.3|22492.6|22488.6|5
1599188400000|2020-09-04 03:00:00|22497.3|22493.3|22494.2|22490.2|22498.9|22494.9|22491.1|22487.1|59
1599188700000|2020-09-04 03:05:00|22491.1|22487.1|22494.2|22490.2|22494.2|22490.2|22491.1|22487.1|29
1599189000000|2020-09-04 03:10:00|22491.1|22487.1|22487.9|22483.9|22491.1|22487.1|22484.8|22480.8|8
1599189300000|2020-09-04 03:15:00|22486.4|22482.4|22484.8|22480.8|22486.4|22482.4|22481.7|22477.7|16
1599189600000|2020-09-04 03:20:00|22483.3|22479.3|22483.3|22479.3|22487.9|22483.9|22480.1|22476.1|43
1599189900000|2020-09-04 03:25:00|22481.7|22477.7|22478.6|22474.6|22481.7|22477.7|22475.4|22471.4|23
1599190200000|2020-09-04 03:30:00|22477|22473|22500.4|22496.4|22505.1|22501.1|22475.4|22471.4|118
1599190500000|2020-09-04 03:35:00|22497.3|22493.3|22497.3|22493.3|22500.4|22496.4|22494.2|22490.2|48
1599190800000|2020-09-04 03:40:00|22495.8|22491.8|22502|22498|22503.6|22499.6|22494.2|22490.2|7
1599191100000|2020-09-04 03:45:00|22503.6|22499.6|22494.2|22490.2|22503.6|22499.6|22491.1|22487.1|45
1599191400000|2020-09-04 03:50:00|22497.3|22493.3|22483.3|22479.3|22500.4|22496.4|22481.7|22477.7|52
1599191700000|2020-09-04 03:55:00|22481.7|22477.7|22483.3|22479.3|22487.9|22483.9|22481.7|22477.7|38
1599192000000|2020-09-04 04:00:00|22484.8|22480.8|22481.7|22477.7|22484.8|22480.8|22480.1|22476.1|28
1599192300000|2020-09-04 04:05:00|22484.8|22480.8|22484.8|22480.8|22487.9|22483.9|22483.3|22479.3|35
1599192600000|2020-09-04 04:10:00|22483.3|22479.3|22484.8|22480.8|22484.8|22480.8|22481.7|22477.7|16
1599192900000|2020-09-04 04:15:00|22481.7|22477.7|22481.7|22477.7|22484.8|22480.8|22478.6|22474.6|77
1599193200000|2020-09-04 04:20:00|22480.1|22476.1|22480.1|22476.1|22484.8|22480.8|22478.6|22474.6|32
1599193500000|2020-09-04 04:25:00|22478.6|22474.6|22466.1|22462.1|22480.1|22476.1|22462.9|22458.9|85
1599193800000|2020-09-04 04:30:00|22464.5|22460.5|22466.1|22462.1|22475.4|22471.4|22464.5|22460.5|67
1599194100000|2020-09-04 04:35:00|22462.9|22458.9|22467.6|22463.6|22469.2|22465.2|22462.9|22458.9|14
1599194400000|2020-09-04 04:40:00|22469.2|22465.2|22466.1|22462.1|22469.2|22465.2|22466.1|22462.1|3
1599194700000|2020-09-04 04:45:00|22464.5|22460.5|22469.2|22465.2|22472.3|22468.3|22462.9|22458.9|72
1599195000000|2020-09-04 04:50:00|22467.6|22463.6|22456.7|22452.7|22469.2|22465.2|22456.7|22452.7|42
1599195300000|2020-09-04 04:55:00|22459.8|22455.8|22459.8|22455.8|22462.9|22458.9|22459.8|22455.8|22
1599195600000|2020-09-04 05:00:00|22458.3|22454.3|22462.9|22458.9|22462.9|22458.9|22456.7|22452.7|43
1599195900000|2020-09-04 05:05:00|22459.8|22455.8|22459.8|22455.8|22462.9|22458.9|22459.8|22455.8|17
1599196200000|2020-09-04 05:10:00|22462.9|22458.9|22456.7|22452.7|22462.9|22458.9|22456.7|22452.7|10
1599196500000|2020-09-04 05:15:00|22458.3|22454.3|22459.8|22455.8|22459.8|22455.8|22456.7|22452.7|13
1599196800000|2020-09-04 05:20:00|22462.9|22458.9|22459.8|22455.8|22462.9|22458.9|22459.8|22455.8|51
1599197100000|2020-09-04 05:25:00|22462.9|22458.9|22462.9|22458.9|22462.9|22458.9|22462.9|22458.9|5
1599197400000|2020-09-04 05:30:00|22466.1|22462.1|22470.8|22466.8|22472.3|22468.3|22462.9|22458.9|52
1599197700000|2020-09-04 05:35:00|22472.3|22468.3|22462.9|22458.9|22472.3|22468.3|22462.9|22458.9|110
1599198000000|2020-09-04 05:40:00|22466.1|22462.1|22462.9|22458.9|22466.1|22462.1|22462.9|22458.9|17
1599198300000|2020-09-04 05:45:00|22464.5|22460.5|22461.4|22457.4|22464.5|22460.5|22459.8|22455.8|3
1599198600000|2020-09-04 05:50:00|22462.9|22458.9|22467.6|22463.6|22469.2|22465.2|22461.4|22457.4|10
1599198900000|2020-09-04 05:55:00|22469.2|22465.2|22462.9|22458.9|22469.2|22465.2|22462.9|22458.9|50
1599199200000|2020-09-04 06:00:00|22466.1|22462.1|22466.1|22462.1|22469.2|22465.2|22444.2|22440.2|281
1599199500000|2020-09-04 06:05:00|22469.2|22465.2|22484.8|22480.8|22487.9|22483.9|22466.1|22462.1|246
1599199800000|2020-09-04 06:10:00|22487.9|22483.9|22500.4|22496.4|22500.4|22496.4|22481.7|22477.7|170
1599200100000|2020-09-04 06:15:00|22497.3|22493.3|22506.7|22502.7|22508.3|22504.3|22497.3|22493.3|112
1599200400000|2020-09-04 06:20:00|22505.1|22501.1|22506.7|22502.7|22522.3|22518.3|22503.6|22499.6|218
1599200700000|2020-09-04 06:25:00|22505.1|22501.1|22498.9|22494.9|22509.8|22505.8|22497.3|22493.3|113
1599201000000|2020-09-04 06:30:00|22497.3|22493.3|22484.8|22480.8|22500.4|22496.4|22484.8|22480.8|202
1599201300000|2020-09-04 06:35:00|22487.9|22483.9|22484.8|22480.8|22494.2|22490.2|22484.8|22480.8|93
1599201600000|2020-09-04 06:40:00|22486.4|22482.4|22487.9|22483.9|22494.2|22490.2|22481.7|22477.7|71
1599201900000|2020-09-04 06:45:00|22489.5|22485.5|22491.1|22487.1|22494.2|22490.2|22481.7|22477.7|81
1599202200000|2020-09-04 06:50:00|22487.9|22483.9|22494.2|22490.2|22497.3|22493.3|22483.3|22479.3|151
1599202500000|2020-09-04 06:55:00|22497.3|22493.3|22497.3|22493.3|22500.4|22496.4|22491.1|22487.1|82
1599202800000|2020-09-04 07:00:00|22498.9|22494.9|22516.1|22512.1|22516.1|22512.1|22495.8|22491.8|299
1599203100000|2020-09-04 07:05:00|22512.9|22508.9|22509.8|22505.8|22519.2|22515.2|22503.6|22499.6|209
1599203400000|2020-09-04 07:10:00|22508.3|22504.3|22497.3|22493.3|22508.3|22504.3|22481.7|22477.7|157
1599203700000|2020-09-04 07:15:00|22495.8|22491.8|22494.2|22490.2|22500.4|22496.4|22487.9|22483.9|88
1599204000000|2020-09-04 07:20:00|22492.6|22488.6|22469.2|22465.2|22494.2|22490.2|22469.2|22465.2|193
1599204300000|2020-09-04 07:25:00|22467.6|22463.6|22459.8|22455.8|22475.4|22471.4|22459.8|22455.8|128
1599204600000|2020-09-04 07:30:00|22461.4|22457.4|22444.2|22440.2|22462.9|22458.9|22441.1|22437.1|347
1599204900000|2020-09-04 07:35:00|22441.1|22437.1|22441.1|22437.1|22447.3|22443.3|22436.4|22432.4|176
1599205200000|2020-09-04 07:40:00|22442.6|22438.6|22431.7|22427.7|22442.6|22438.6|22431.7|22427.7|220
1599205500000|2020-09-04 07:45:00|22434.8|22430.8|22428.6|22424.6|22434.8|22430.8|22419.2|22415.2|248
1599205800000|2020-09-04 07:50:00|22431.7|22427.7|22416.1|22412.1|22431.7|22427.7|22416.1|22412.1|126
1599206100000|2020-09-04 07:55:00|22419.2|22415.2|22422.3|22418.3|22422.3|22418.3|22409.8|22405.8|130
1599206400000|2020-09-04 08:00:00|22423.9|22419.9|22412.9|22408.9|22425.4|22421.4|22412.9|22408.9|129
1599206700000|2020-09-04 08:05:00|22416.1|22412.1|22412.9|22408.9|22422.3|22418.3|22409.8|22405.8|100
1599207000000|2020-09-04 08:10:00|22416.1|22412.1|22425.4|22421.4|22434.8|22430.8|22414.5|22410.5|218
1599207300000|2020-09-04 08:15:00|22422.3|22418.3|22409.8|22405.8|22422.3|22418.3|22394.2|22390.2|320
1599207600000|2020-09-04 08:20:00|22406.7|22402.7|22406.7|22402.7|22416.1|22412.1|22403.6|22399.6|203
1599207900000|2020-09-04 08:25:00|22402|22398|22400.4|22396.4|22406.7|22402.7|22397.3|22393.3|273
1599208200000|2020-09-04 08:30:00|22402|22398|22377|22373|22402|22398|22375.4|22371.4|265
1599208500000|2020-09-04 08:35:00|22375.4|22371.4|22378.6|22374.6|22378.6|22374.6|22372.3|22368.3|187
1599208800000|2020-09-04 08:40:00|22377|22373|22375.4|22371.4|22378.6|22374.6|22366.1|22362.1|254
1599209100000|2020-09-04 08:45:00|22378.6|22374.6|22394.2|22390.2|22394.2|22390.2|22378.6|22374.6|269
1599209400000|2020-09-04 08:50:00|22391.1|22387.1|22395.8|22391.8|22397.3|22393.3|22389.5|22385.5|270
1599209700000|2020-09-04 08:55:00|22397.3|22393.3|22394.2|22390.2|22397.3|22393.3|22391.1|22387.1|83
1599210000000|2020-09-04 09:00:00|22395.8|22391.8|22394.2|22390.2|22397.3|22393.3|22394.2|22390.2|182
1599210300000|2020-09-04 09:05:00|22398.9|22394.9|22406.7|22402.7|22406.7|22402.7|22394.2|22390.2|116
1599210600000|2020-09-04 09:10:00|22403.6|22399.6|22403.6|22399.6|22406.7|22402.7|22397.3|22393.3|182
1599210900000|2020-09-04 09:15:00|22400.4|22396.4|22416.1|22412.1|22416.1|22412.1|22400.4|22396.4|155
1599211200000|2020-09-04 09:20:00|22412.9|22408.9|22416.1|22412.1|22416.1|22412.1|22406.7|22402.7|102
1599211500000|2020-09-04 09:25:00|22419.2|22415.2|22406.7|22402.7|22419.2|22415.2|22403.6|22399.6|74
1599211800000|2020-09-04 09:30:00|22409.8|22405.8|22420.8|22416.8|22420.8|22416.8|22406.7|22402.7|75
1599212100000|2020-09-04 09:35:00|22422.3|22418.3|22409.8|22405.8|22422.3|22418.3|22409.8|22405.8|107
1599212400000|2020-09-04 09:40:00|22408.3|22404.3|22403.6|22399.6|22409.8|22405.8|22403.6|22399.6|50
1599212700000|2020-09-04 09:45:00|22400.4|22396.4|22391.1|22387.1|22409.8|22405.8|22391.1|22387.1|174
1599213000000|2020-09-04 09:50:00|22392.6|22388.6|22400.4|22396.4|22402|22398|22391.1|22387.1|183
1599213300000|2020-09-04 09:55:00|22402|22398|22403.6|22399.6|22406.7|22402.7|22400.4|22396.4|67
1599213600000|2020-09-04 10:00:00|22406.7|22402.7|22391.1|22387.1|22406.7|22402.7|22391.1|22387.1|98
1599213900000|2020-09-04 10:05:00|22394.2|22390.2|22402|22398|22403.6|22399.6|22391.1|22387.1|141
1599214200000|2020-09-04 10:10:00|22403.6|22399.6|22406.7|22402.7|22409.8|22405.8|22397.3|22393.3|217
1599214500000|2020-09-04 10:15:00|22408.3|22404.3|22416.1|22412.1|22416.1|22412.1|22406.7|22402.7|45
1599214800000|2020-09-04 10:20:00|22412.9|22408.9|22409.8|22405.8|22416.1|22412.1|22403.6|22399.6|81
1599215100000|2020-09-04 10:25:00|22412.9|22408.9|22416.1|22412.1|22416.1|22412.1|22403.6|22399.6|66
1599215400000|2020-09-04 10:30:00|22417.6|22413.6|22409.8|22405.8|22419.2|22415.2|22408.3|22404.3|163
1599215700000|2020-09-04 10:35:00|22408.3|22404.3|22394.2|22390.2|22408.3|22404.3|22394.2|22390.2|284
1599216000000|2020-09-04 10:40:00|22397.3|22393.3|22394.2|22390.2|22397.3|22393.3|22394.2|22390.2|108
1599216300000|2020-09-04 10:45:00|22395.8|22391.8|22394.2|22390.2|22400.4|22396.4|22387.9|22383.9|215
1599216600000|2020-09-04 10:50:00|22395.8|22391.8|22387.9|22383.9|22397.3|22393.3|22387.9|22383.9|94
1599216900000|2020-09-04 10:55:00|22389.5|22385.5|22394.2|22390.2|22394.2|22390.2|22387.9|22383.9|67
1599217200000|2020-09-04 11:00:00|22395.8|22391.8|22400.4|22396.4|22403.6|22399.6|22391.1|22387.1|548
1599217500000|2020-09-04 11:05:00|22403.6|22399.6|22412.9|22408.9|22419.2|22415.2|22397.3|22393.3|265
1599217800000|2020-09-04 11:10:00|22416.1|22412.1|22412.9|22408.9|22419.2|22415.2|22409.8|22405.8|339
1599218100000|2020-09-04 11:15:00|22416.1|22412.1|22425.4|22421.4|22425.4|22421.4|22414.5|22410.5|189
1599218400000|2020-09-04 11:20:00|22423.9|22419.9|22419.2|22415.2|22431.7|22427.7|22417.6|22413.6|163
1599218700000|2020-09-04 11:25:00|22420.8|22416.8|22425.4|22421.4|22431.7|22427.7|22416.1|22412.1|122
1599219000000|2020-09-04 11:30:00|22427|22423|22441.1|22437.1|22444.2|22440.2|22425.4|22421.4|238
1599219300000|2020-09-04 11:35:00|22439.5|22435.5|22441.1|22437.1|22444.2|22440.2|22437.9|22433.9|142
1599219600000|2020-09-04 11:40:00|22437.9|22433.9|22441.1|22437.1|22447.3|22443.3|22437.9|22433.9|212
1599219900000|2020-09-04 11:45:00|22444.2|22440.2|22447.3|22443.3|22450.4|22446.4|22441.1|22437.1|206
1599220200000|2020-09-04 11:50:00|22448.9|22444.9|22447.3|22443.3|22453.6|22449.6|22441.1|22437.1|134
1599220500000|2020-09-04 11:55:00|22450.4|22446.4|22437.9|22433.9|22450.4|22446.4|22437.9|22433.9|185
1599220800000|2020-09-04 12:00:00|22436.4|22432.4|22409.8|22405.8|22437.9|22433.9|22409.8|22405.8|186
1599221100000|2020-09-04 12:05:00|22412.9|22408.9|22403.6|22399.6|22414.5|22410.5|22397.3|22393.3|458
1599221400000|2020-09-04 12:10:00|22400.4|22396.4|22416.1|22412.1|22417.6|22413.6|22397.3|22393.3|642
1599221700000|2020-09-04 12:15:00|22417.6|22413.6|22411.4|22407.4|22425.4|22421.4|22400.4|22396.4|336
1599222000000|2020-09-04 12:20:00|22409.8|22405.8|22422.3|22418.3|22434.8|22430.8|22389.5|22385.5|665
1599222300000|2020-09-04 12:25:00|22419.2|22415.2|22414.5|22410.5|22431.7|22427.7|22412.9|22408.9|379
1599222600000|2020-09-04 12:30:00|22412.9|22408.9|22294.2|22290.2|22412.9|22408.9|22275.4|22271.4|2069
1599222900000|2020-09-04 12:35:00|22297.3|22293.3|22344.2|22340.2|22347.3|22343.3|22294.2|22290.2|1037
1599223200000|2020-09-04 12:40:00|22341.1|22337.1|22297.3|22293.3|22344.2|22340.2|22295.8|22291.8|836
1599223500000|2020-09-04 12:45:00|22287.9|22283.9|22337.9|22333.9|22347.3|22343.3|22287.9|22283.9|948
1599223800000|2020-09-04 12:50:00|22339.5|22335.5|22328.6|22324.6|22344.2|22340.2|22325.4|22321.4|764
1599224100000|2020-09-04 12:55:00|22331.7|22327.7|22303.6|22299.6|22347.3|22343.3|22303.6|22299.6|908
1599224400000|2020-09-04 13:00:00|22305.1|22301.1|22300.4|22296.4|22306.7|22302.7|22284.8|22280.8|1100
1599224700000|2020-09-04 13:05:00|22303.6|22299.6|22312.9|22308.9|22334.8|22330.8|22300.4|22296.4|956
1599225000000|2020-09-04 13:10:00|22306.7|22302.7|22334.8|22330.8|22341.1|22337.1|22306.7|22302.7|610
1599225300000|2020-09-04 13:15:00|22331.7|22327.7|22269.2|22265.2|22331.7|22327.7|22269.2|22265.2|3010
1599225600000|2020-09-04 13:20:00|22272.3|22268.3|22262.9|22258.9|22278.6|22274.6|22256.7|22252.7|930
1599225900000|2020-09-04 13:25:00|22266.1|22262.1|22291.1|22287.1|22297.3|22293.3|22259.8|22255.8|831
1599226200000|2020-09-04 13:30:00|22287.9|22283.9|22250.4|22246.4|22297.3|22293.3|22234.8|22230.8|1091
1599226500000|2020-09-04 13:35:00|22247.3|22243.3|22234.8|22230.8|22259.8|22255.8|22223.9|22219.9|1217
1599226800000|2020-09-04 13:40:00|22237.9|22233.9|22231.7|22227.7|22237.9|22233.9|22212.9|22208.9|1293
1599227100000|2020-09-04 13:45:00|22230.1|22226.1|22262.9|22258.9|22278.6|22274.6|22228.6|22224.6|1187
1599227400000|2020-09-04 13:50:00|22259.8|22255.8|22262.9|22258.9|22262.9|22258.9|22223.9|22219.9|1295
1599227700000|2020-09-04 13:55:00|22259.8|22255.8|22278.6|22274.6|22284.8|22280.8|22256.7|22252.7|1076
1599228000000|2020-09-04 14:00:00|22280.1|22276.1|22241.1|22237.1|22280.1|22276.1|22234.8|22230.8|974
1599228300000|2020-09-04 14:05:00|22244.2|22240.2|22206.7|22202.7|22244.2|22240.2|22200.4|22196.4|812
1599228600000|2020-09-04 14:10:00|22208.3|22204.3|22269.2|22265.2|22272.3|22268.3|22208.3|22204.3|1052
1599228900000|2020-09-04 14:15:00|22266.1|22262.1|22298.9|22294.9|22300.4|22296.4|22244.2|22240.2|1076
1599229200000|2020-09-04 14:20:00|22297.3|22293.3|22273.9|22269.9|22303.6|22299.6|22258.3|22254.3|1425
1599229500000|2020-09-04 14:25:00|22272.3|22268.3|22297.3|22293.3|22297.3|22293.3|22270.8|22266.8|903
1599229800000|2020-09-04 14:30:00|22294.2|22290.2|22319.2|22315.2|22322.3|22318.3|22281.7|22277.7|1234
1599230100000|2020-09-04 14:35:00|22320.8|22316.8|22294.2|22290.2|22325.4|22321.4|22291.1|22287.1|1628
1599230400000|2020-09-04 14:40:00|22291.1|22287.1|22312.9|22308.9|22316.1|22312.1|22273.9|22269.9|1328
1599230700000|2020-09-04 14:45:00|22316.1|22312.1|22287.9|22283.9|22316.1|22312.1|22284.8|22280.8|988
1599231000000|2020-09-04 14:50:00|22291.1|22287.1|22275.4|22271.4|22297.3|22293.3|22275.4|22271.4|1025
1599231300000|2020-09-04 14:55:00|22278.6|22274.6|22266.1|22262.1|22281.7|22277.7|22244.2|22240.2|881
1599231600000|2020-09-04 15:00:00|22269.2|22265.2|22256.7|22252.7|22284.8|22280.8|22256.7|22252.7|768
1599231900000|2020-09-04 15:05:00|22259.8|22255.8|22262.9|22258.9|22272.3|22268.3|22250.4|22246.4|900
1599232200000|2020-09-04 15:10:00|22259.8|22255.8|22256.7|22252.7|22277|22273|22256.7|22252.7|570
1599232500000|2020-09-04 15:15:00|22259.8|22255.8|22256.7|22252.7|22280.1|22276.1|22255.1|22251.1|532
1599232800000|2020-09-04 15:20:00|22259.8|22255.8|22278.6|22274.6|22281.7|22277.7|22253.6|22249.6|699
1599233100000|2020-09-04 15:25:00|22277|22273|22266.1|22262.1|22291.1|22287.1|22266.1|22262.1|539
1599233400000|2020-09-04 15:30:00|22269.2|22265.2|22253.6|22249.6|22272.3|22268.3|22253.6|22249.6|535
1599233700000|2020-09-04 15:35:00|22255.1|22251.1|22241.1|22237.1|22256.7|22252.7|22237.9|22233.9|429
1599234000000|2020-09-04 15:40:00|22244.2|22240.2|22250.4|22246.4|22253.6|22249.6|22234.8|22230.8|410
1599234300000|2020-09-04 15:45:00|22247.3|22243.3|22228.6|22224.6|22250.4|22246.4|22225.4|22221.4|498
1599234600000|2020-09-04 15:50:00|22231.7|22227.7|22181.7|22177.7|22231.7|22227.7|22172.3|22168.3|1069
1599234900000|2020-09-04 15:55:00|22178.6|22174.6|22184.8|22180.8|22209.8|22205.8|22175.4|22171.4|849
1599235200000|2020-09-04 16:00:00|22186.4|22182.4|22172.3|22168.3|22187.9|22183.9|22153.6|22149.6|708
1599235500000|2020-09-04 16:05:00|22170.8|22166.8|22191.1|22187.1|22191.1|22187.1|22166.1|22162.1|576
1599235800000|2020-09-04 16:10:00|22189.5|22185.5|22169.2|22165.2|22189.5|22185.5|22166.1|22162.1|462
1599236100000|2020-09-04 16:15:00|22170.8|22166.8|22156.7|22152.7|22170.8|22166.8|22156.7|22152.7|704
1599236400000|2020-09-04 16:20:00|22159.8|22155.8|22150.4|22146.4|22169.2|22165.2|22141.1|22137.1|672
1599236700000|2020-09-04 16:25:00|22148.9|22144.9|22131.7|22127.7|22150.4|22146.4|22125.4|22121.4|477
1599237000000|2020-09-04 16:30:00|22130.1|22126.1|22141.1|22137.1|22144.2|22140.2|22122.3|22118.3|528
1599237300000|2020-09-04 16:35:00|22144.2|22140.2|22125.4|22121.4|22144.2|22140.2|22119.2|22115.2|559
1599237600000|2020-09-04 16:40:00|22122.3|22118.3|22125.4|22121.4|22128.6|22124.6|22109.8|22105.8|945
1599237900000|2020-09-04 16:45:00|22127|22123|22119.2|22115.2|22134.8|22130.8|22112.9|22108.9|1123
1599238200000|2020-09-04 16:50:00|22120.8|22116.8|22144.2|22140.2|22144.2|22140.2|22112.9|22108.9|1020
1599238500000|2020-09-04 16:55:00|22141.1|22137.1|22128.6|22124.6|22144.2|22140.2|22114.5|22110.5|707
1599238800000|2020-09-04 17:00:00|22125.4|22121.4|22128.6|22124.6|22131.7|22127.7|22112.9|22108.9|850
1599239100000|2020-09-04 17:05:00|22125.4|22121.4|22103.6|22099.6|22125.4|22121.4|22103.6|22099.6|960
1599239400000|2020-09-04 17:10:00|22100.4|22096.4|22112.9|22108.9|22119.2|22115.2|22094.2|22090.2|557
1599239700000|2020-09-04 17:15:00|22114.5|22110.5|22119.2|22115.2|22134.8|22130.8|22112.9|22108.9|531
1599240000000|2020-09-04 17:20:00|22122.3|22118.3|22109.8|22105.8|22122.3|22118.3|22094.2|22090.2|1241
1599240300000|2020-09-04 17:25:00|22106.7|22102.7|22123.9|22119.9|22125.4|22121.4|22100.4|22096.4|596
1599240600000|2020-09-04 17:30:00|22125.4|22121.4|22116.1|22112.1|22128.6|22124.6|22116.1|22112.1|390
1599240900000|2020-09-04 17:35:00|22112.9|22108.9|22112.9|22108.9|22120.8|22116.8|22106.7|22102.7|504
1599241200000|2020-09-04 17:40:00|22109.8|22105.8|22116.1|22112.1|22122.3|22118.3|22103.6|22099.6|1321
1599241500000|2020-09-04 17:45:00|22114.5|22110.5|22095.8|22091.8|22116.1|22112.1|22084.8|22080.8|969
1599241800000|2020-09-04 17:50:00|22094.2|22090.2|22059.8|22055.8|22100.4|22096.4|22059.8|22055.8|919
1599242100000|2020-09-04 17:55:00|22061.4|22057.4|22069.2|22065.2|22069.2|22065.2|22053.6|22049.6|502
1599242400000|2020-09-04 18:00:00|22066.1|22062.1|22075.4|22071.4|22075.4|22071.4|22053.6|22049.6|576
1599242700000|2020-09-04 18:05:00|22073.9|22069.9|22091.1|22087.1|22094.2|22090.2|22072.3|22068.3|1368
1599243000000|2020-09-04 18:10:00|22089.5|22085.5|22069.2|22065.2|22089.5|22085.5|22066.1|22062.1|908
1599243300000|2020-09-04 18:15:00|22066.1|22062.1|22056.7|22052.7|22072.3|22068.3|22050.4|22046.4|434
1599243600000|2020-09-04 18:20:00|22053.6|22049.6|22056.7|22052.7|22059.8|22055.8|22047.3|22043.3|719
1599243900000|2020-09-04 18:25:00|22055.1|22051.1|22052|22048|22056.7|22052.7|22047.3|22043.3|287
1599244200000|2020-09-04 18:30:00|22053.6|22049.6|22078.6|22074.6|22081.7|22077.7|22050.4|22046.4|548
1599244500000|2020-09-04 18:35:00|22075.4|22071.4|22069.2|22065.2|22078.6|22074.6|22066.1|22062.1|1233
1599244800000|2020-09-04 18:40:00|22072.3|22068.3|22081.7|22077.7|22091.1|22087.1|22072.3|22068.3|731
1599245100000|2020-09-04 18:45:00|22078.6|22074.6|22066.1|22062.1|22078.6|22074.6|22050.4|22046.4|557
1599245400000|2020-09-04 18:50:00|22062.9|22058.9|22056.7|22052.7|22062.9|22058.9|22036.4|22032.4|622
1599245700000|2020-09-04 18:55:00|22053.6|22049.6|22019.2|22015.2|22053.6|22049.6|22019.2|22015.2|3434
1599246000000|2020-09-04 19:00:00|22016.1|22012.1|22056.7|22052.7|22066.1|22062.1|22016.1|22012.1|1949
1599246300000|2020-09-04 19:05:00|22058.3|22054.3|22037.9|22033.9|22062.9|22058.9|22025.4|22021.4|576
1599246600000|2020-09-04 19:10:00|22041.1|22037.1|22056.7|22052.7|22056.7|22052.7|22037.9|22033.9|585
1599246900000|2020-09-04 19:15:00|22053.6|22049.6|22056.7|22052.7|22056.7|22052.7|22041.1|22037.1|340
1599247200000|2020-09-04 19:20:00|22055.1|22051.1|22069.2|22065.2|22072.3|22068.3|22050.4|22046.4|220
1599247500000|2020-09-04 19:25:00|22072.3|22068.3|22069.2|22065.2|22072.3|22068.3|22066.1|22062.1|94
1599247800000|2020-09-04 19:30:00|22070.8|22066.8|22075.4|22071.4|22078.6|22074.6|22066.1|22062.1|275
1599248100000|2020-09-04 19:35:00|22072.3|22068.3|22072.3|22068.3|22087.9|22083.9|22069.2|22065.2|398
1599248400000|2020-09-04 19:40:00|22070.8|22066.8|22069.2|22065.2|22072.3|22068.3|22059.8|22055.8|411
1599248700000|2020-09-04 19:45:00|22072.3|22068.3|22062.9|22058.9|22072.3|22068.3|22044.2|22040.2|472
1599249000000|2020-09-04 19:50:00|22059.8|22055.8|22062.9|22058.9|22069.2|22065.2|22053.6|22049.6|371
1599249300000|2020-09-04 19:55:00|22066.1|22062.1|22064.5|22060.5|22072.3|22068.3|22059.8|22055.8|750
1599249600000|2020-09-04 20:00:00|22062.9|22058.9|22028.6|22024.6|22062.9|22058.9|22028.6|22024.6|345
1599249900000|2020-09-04 20:05:00|22027|22023|22025.4|22021.4|22033.3|22029.3|22025.4|22021.4|207
1599250200000|2020-09-04 20:10:00|22027|22023|22030.1|22026.1|22031.7|22027.7|22025.4|22021.4|161
1599250500000|2020-09-04 20:15:00|22028.6|22024.6|22019.2|22015.2|22028.6|22024.6|22019.2|22015.2|99
1599250800000|2020-09-04 20:20:00|22017.6|22013.6|22003.6|21999.6|22019.2|22015.2|22000.4|21996.4|255
1599251100000|2020-09-04 20:25:00|22002|21998|22000.4|21996.4|22003.6|21999.6|21997.3|21993.3|162
1599251400000|2020-09-04 20:30:00|21997.3|21993.3|21994.2|21990.2|22008.3|22004.3|21994.2|21990.2|243
1599251700000|2020-09-04 20:35:00|21997.3|21993.3|21997.3|21993.3|21998.9|21994.9|21994.2|21990.2|77
1599252000000|2020-09-04 20:40:00|21998.9|21994.9|22006.7|22002.7|22009.8|22005.8|21998.9|21994.9|105
1599252300000|2020-09-04 20:45:00|22009.8|22005.8|22003.6|21999.6|22009.8|22005.8|22000.4|21996.4|110
1599252600000|2020-09-04 20:50:00|22006.7|22002.7|22009.8|22005.8|22011.4|22007.4|22003.6|21999.6|55
1599252900000|2020-09-04 20:55:00|22006.7|22002.7|22011.4|22007.4|22019.2|22015.2|22006.7|22002.7|154
1599429600000|2020-09-06 22:00:00|22014.5|22010.5|22030.1|22026.1|22034.8|22030.8|22012.9|22008.9|24
1599429900000|2020-09-06 22:05:00|22031.7|22027.7|22034.8|22030.8|22048.9|22044.9|22031.7|22027.7|68
1599430200000|2020-09-06 22:10:00|22036.4|22032.4|22039.5|22035.5|22042.6|22038.6|22033.3|22029.3|17
1599430500000|2020-09-06 22:15:00|22041.1|22037.1|22061.4|22057.4|22064.5|22060.5|22037.9|22033.9|146
1599430800000|2020-09-06 22:20:00|22062.9|22058.9|22052|22048|22062.9|22058.9|22044.2|22040.2|41
1599431100000|2020-09-06 22:25:00|22053.6|22049.6|22062.9|22058.9|22069.2|22065.2|22052|22048|32
1599431400000|2020-09-06 22:30:00|22064.5|22060.5|22055.1|22051.1|22066.1|22062.1|22053.6|22049.6|43
1599431700000|2020-09-06 22:35:00|22056.7|22052.7|22064.5|22060.5|22072.3|22068.3|22056.7|22052.7|42
1599432000000|2020-09-06 22:40:00|22062.9|22058.9|22064.5|22060.5|22066.1|22062.1|22059.8|22055.8|8
1599432300000|2020-09-06 22:45:00|22066.1|22062.1|22058.3|22054.3|22066.1|22062.1|22056.7|22052.7|10
1599432600000|2020-09-06 22:50:00|22056.7|22052.7|22044.2|22040.2|22058.3|22054.3|22041.1|22037.1|24
1599432900000|2020-09-06 22:55:00|22048.9|22044.9|22048.9|22044.9|22053.6|22049.6|22045.8|22041.8|26
1599433200000|2020-09-06 23:00:00|22047.3|22043.3|22045.8|22041.8|22047.3|22043.3|22044.2|22040.2|8
1599433500000|2020-09-06 23:05:00|22044.2|22040.2|22045.8|22041.8|22048.9|22044.9|22044.2|22040.2|10
1599433800000|2020-09-06 23:10:00|22047.3|22043.3|22044.2|22040.2|22047.3|22043.3|22041.1|22037.1|13
1599434100000|2020-09-06 23:15:00|22042.6|22038.6|22048.9|22044.9|22050.4|22046.4|22042.6|22038.6|14
1599434400000|2020-09-06 23:20:00|22052|22048|22048.9|22044.9|22052|22048|22048.9|22044.9|2
1599434700000|2020-09-06 23:25:00|22050.4|22046.4|22048.9|22044.9|22055.1|22051.1|22045.8|22041.8|2
1599435000000|2020-09-06 23:30:00|22047.3|22043.3|22042.6|22038.6|22047.3|22043.3|22041.1|22037.1|9
1599435300000|2020-09-06 23:35:00|22044.2|22040.2|22044.2|22040.2|22045.8|22041.8|22037.9|22033.9|19
1599435600000|2020-09-06 23:40:00|22042.6|22038.6|22045.8|22041.8|22045.8|22041.8|22039.5|22035.5|4
1599435900000|2020-09-06 23:45:00|22047.3|22043.3|22045.8|22041.8|22048.9|22044.9|22044.2|22040.2|6
1599436200000|2020-09-06 23:50:00|22047.3|22043.3|22042.6|22038.6|22047.3|22043.3|22034.8|22030.8|8
1599436500000|2020-09-06 23:55:00|22039.5|22035.5|22033.3|22029.3|22042.6|22038.6|22030.1|22026.1|7
1599436800000|2020-09-07 00:00:00|22031.7|22027.7|22030.1|22026.1|22031.7|22027.7|22025.4|22021.4|23
1599437100000|2020-09-07 00:05:00|22028.6|22024.6|22023.9|22019.9|22030.1|22026.1|22019.2|22015.2|22
1599437400000|2020-09-07 00:10:00|22025.4|22021.4|22027|22023|22031.7|22027.7|22023.9|22019.9|13
1599437700000|2020-09-07 00:15:00|22025.4|22021.4|22014.5|22010.5|22033.3|22029.3|22014.5|22010.5|70
1599438000000|2020-09-07 00:20:00|22012.9|22008.9|21998.9|21994.9|22014.5|22010.5|21992.6|21988.6|65
1599438300000|2020-09-07 00:25:00|22000.4|21996.4|22008.3|22004.3|22009.8|22005.8|22000.4|21996.4|18
1599438600000|2020-09-07 00:30:00|22006.7|22002.7|21998.9|21994.9|22009.8|22005.8|21994.2|21990.2|30
1599438900000|2020-09-07 00:35:00|21997.3|21993.3|22005.1|22001.1|22006.7|22002.7|21994.2|21990.2|8
1599439200000|2020-09-07 00:40:00|22006.7|22002.7|22002|21998|22008.3|22004.3|22000.4|21996.4|22
1599439500000|2020-09-07 00:45:00|22000.4|21996.4|21980.1|21976.1|22000.4|21996.4|21980.1|21976.1|71
1599439800000|2020-09-07 00:50:00|21978.6|21974.6|21986.4|21982.4|21987.9|21983.9|21975.4|21971.4|128
1599440100000|2020-09-07 00:55:00|21987.9|21983.9|21989.5|21985.5|21991.1|21987.1|21986.4|21982.4|9
1599440400000|2020-09-07 01:00:00|21991.1|21987.1|21989.5|21985.5|21997.3|21993.3|21989.5|21985.5|31
1599440700000|2020-09-07 01:05:00|21987.9|21983.9|21986.4|21982.4|21987.9|21983.9|21981.7|21977.7|17
1599441000000|2020-09-07 01:10:00|21987.9|21983.9|21995.8|21991.8|21997.3|21993.3|21987.9|21983.9|6
1599441300000|2020-09-07 01:15:00|21997.3|21993.3|22008.3|22004.3|22008.3|22004.3|21991.1|21987.1|23
1599441600000|2020-09-07 01:20:00|22009.8|22005.8|22005.1|22001.1|22009.8|22005.8|22003.6|21999.6|7
1599441900000|2020-09-07 01:25:00|22006.7|22002.7|22005.1|22001.1|22009.8|22005.8|22005.1|22001.1|0
1599442200000|2020-09-07 01:30:00|22003.6|21999.6|22005.1|22001.1|22008.3|22004.3|22002|21998|20
1599442500000|2020-09-07 01:35:00|22003.6|21999.6|21994.2|21990.2|22005.1|22001.1|21992.6|21988.6|12
1599442800000|2020-09-07 01:40:00|21992.6|21988.6|21998.9|21994.9|21998.9|21994.9|21992.6|21988.6|2
1599443100000|2020-09-07 01:45:00|22000.4|21996.4|21998.9|21994.9|22000.4|21996.4|21995.8|21991.8|9
1599443400000|2020-09-07 01:50:00|22000.4|21996.4|22005.1|22001.1|22006.7|22002.7|22000.4|21996.4|23
1599443700000|2020-09-07 01:55:00|22006.7|22002.7|22008.3|22004.3|22009.8|22005.8|22005.1|22001.1|28
1599444000000|2020-09-07 02:00:00|22009.8|22005.8|22023.9|22019.9|22025.4|22021.4|22006.7|22002.7|55
1599444300000|2020-09-07 02:05:00|22022.3|22018.3|22014.5|22010.5|22027|22023|22011.4|22007.4|38
1599444600000|2020-09-07 02:10:00|22012.9|22008.9|22025.4|22021.4|22025.4|22021.4|22009.8|22005.8|35
1599444900000|2020-09-07 02:15:00|22028.6|22024.6|22036.4|22032.4|22036.4|22032.4|22025.4|22021.4|18
1599445200000|2020-09-07 02:20:00|22034.8|22030.8|22030.1|22026.1|22036.4|22032.4|22030.1|22026.1|13
1599445500000|2020-09-07 02:25:00|22031.7|22027.7|22028.6|22024.6|22033.3|22029.3|22028.6|22024.6|25
1599445800000|2020-09-07 02:30:00|22030.1|22026.1|22025.4|22021.4|22031.7|22027.7|22023.9|22019.9|55
1599446100000|2020-09-07 02:35:00|22027|22023|22023.9|22019.9|22027|22023|22022.3|22018.3|10
1599446400000|2020-09-07 02:40:00|22022.3|22018.3|22027|22023|22027|22023|22022.3|22018.3|0
1599446700000|2020-09-07 02:45:00|22025.4|22021.4|22030.1|22026.1|22033.3|22029.3|22022.3|22018.3|27
1599447000000|2020-09-07 02:50:00|22031.7|22027.7|22022.3|22018.3|22031.7|22027.7|22020.8|22016.8|3
1599447300000|2020-09-07 02:55:00|22020.8|22016.8|22006.7|22002.7|22020.8|22016.8|22003.6|21999.6|59
1599447600000|2020-09-07 03:00:00|22011.4|22007.4|22008.3|22004.3|22014.5|22010.5|22006.7|22002.7|7
1599447900000|2020-09-07 03:05:00|22009.8|22005.8|22006.7|22002.7|22009.8|22005.8|22006.7|22002.7|1
1599448200000|2020-09-07 03:10:00|22008.3|22004.3|21995.8|21991.8|22008.3|22004.3|21994.2|21990.2|11
1599448500000|2020-09-07 03:15:00|21994.2|21990.2|21987.9|21983.9|21995.8|21991.8|21983.3|21979.3|22
1599448800000|2020-09-07 03:20:00|21989.5|21985.5|21986.4|21982.4|21991.1|21987.1|21984.8|21980.8|22
1599449100000|2020-09-07 03:25:00|21987.9|21983.9|21986.4|21982.4|21987.9|21983.9|21984.8|21980.8|3
1599449400000|2020-09-07 03:30:00|21987.9|21983.9|21989.5|21985.5|21991.1|21987.1|21984.8|21980.8|27
1599449700000|2020-09-07 03:35:00|21991.1|21987.1|21991.1|21987.1|21991.1|21987.1|21989.5|21985.5|2
1599450000000|2020-09-07 03:40:00|21989.5|21985.5|21992.6|21988.6|21994.2|21990.2|21989.5|21985.5|30
1599450300000|2020-09-07 03:45:00|21991.1|21987.1|21983.3|21979.3|21991.1|21987.1|21980.1|21976.1|38
1599450600000|2020-09-07 03:50:00|21984.8|21980.8|21980.1|21976.1|21984.8|21980.8|21978.6|21974.6|13
1599450900000|2020-09-07 03:55:00|21981.7|21977.7|21977|21973|21981.7|21977.7|21977|21973|23
1599451200000|2020-09-07 04:00:00|21975.4|21971.4|21978.6|21974.6|21978.6|21974.6|21975.4|21971.4|4
1599451500000|2020-09-07 04:05:00|21981.7|21977.7|21983.3|21979.3|21984.8|21980.8|21980.1|21976.1|33
1599451800000|2020-09-07 04:10:00|21981.7|21977.7|21986.4|21982.4|21987.9|21983.9|21981.7|21977.7|16
1599452100000|2020-09-07 04:15:00|21987.9|21983.9|21984.8|21980.8|21987.9|21983.9|21981.7|21977.7|6
1599452400000|2020-09-07 04:20:00|21983.3|21979.3|21981.7|21977.7|21984.8|21980.8|21980.1|21976.1|5
1599452700000|2020-09-07 04:25:00|21980.1|21976.1|21980.1|21976.1|21984.8|21980.8|21978.6|21974.6|35
1599453000000|2020-09-07 04:30:00|21978.6|21974.6|21977|21973|21978.6|21974.6|21975.4|21971.4|22
1599453300000|2020-09-07 04:35:00|21978.6|21974.6|21978.6|21974.6|21978.6|21974.6|21977|21973|3
1599453600000|2020-09-07 04:40:00|21977|21973|21977|21973|21978.6|21974.6|21977|21973|1
1599453900000|2020-09-07 04:45:00|21975.4|21971.4|21980.1|21976.1|21981.7|21977.7|21975.4|21971.4|10
1599454200000|2020-09-07 04:50:00|21981.7|21977.7|21980.1|21976.1|21981.7|21977.7|21980.1|21976.1|0
1599454500000|2020-09-07 04:55:00|21978.6|21974.6|21981.7|21977.7|21981.7|21977.7|21975.4|21971.4|15
1599454800000|2020-09-07 05:00:00|21983.3|21979.3|21977|21973|21984.8|21980.8|21977|21973|22
1599455100000|2020-09-07 05:05:00|21975.4|21971.4|21977|21973|21978.6|21974.6|21975.4|21971.4|14
1599455400000|2020-09-07 05:10:00|21978.6|21974.6|21977|21973|21978.6|21974.6|21975.4|21971.4|2
1599455700000|2020-09-07 05:15:00|21978.6|21974.6|21983.3|21979.3|21983.3|21979.3|21978.6|21974.6|9
1599456000000|2020-09-07 05:20:00|21981.7|21977.7|21980.1|21976.1|21984.8|21980.8|21980.1|21976.1|7
1599456300000|2020-09-07 05:25:00|21978.6|21974.6|21978.6|21974.6|21981.7|21977.7|21977|21973|19
1599456600000|2020-09-07 05:30:00|21977|21973|21978.6|21974.6|21978.6|21974.6|21975.4|21971.4|19
1599456900000|2020-09-07 05:35:00|21981.7|21977.7|21981.7|21977.7|21984.8|21980.8|21980.1|21976.1|28
1599457200000|2020-09-07 05:40:00|21978.6|21974.6|21981.7|21977.7|21984.8|21980.8|21975.4|21971.4|19
1599457500000|2020-09-07 05:45:00|21983.3|21979.3|21986.4|21982.4|21986.4|21982.4|21983.3|21979.3|35
1599457800000|2020-09-07 05:50:00|21984.8|21980.8|21992.6|21988.6|21994.2|21990.2|21984.8|21980.8|20
1599458100000|2020-09-07 05:55:00|21994.2|21990.2|21995.8|21991.8|22000.4|21996.4|21992.6|21988.6|40
1599458400000|2020-09-07 06:00:00|21994.2|21990.2|21977|21973|21998.9|21994.9|21973.9|21969.9|217
1599458700000|2020-09-07 06:05:00|21975.4|21971.4|21989.5|21985.5|21991.1|21987.1|21969.2|21965.2|113
1599459000000|2020-09-07 06:10:00|21991.1|21987.1|21984.8|21980.8|21994.2|21990.2|21975.4|21971.4|81
1599459300000|2020-09-07 06:15:00|21983.3|21979.3|22006.7|22002.7|22008.3|22004.3|21983.3|21979.3|65
1599459600000|2020-09-07 06:20:00|22005.1|22001.1|22009.8|22005.8|22012.9|22008.9|22000.4|21996.4|75
1599459900000|2020-09-07 06:25:00|22008.3|22004.3|22009.8|22005.8|22016.1|22012.1|22006.7|22002.7|41
1599460200000|2020-09-07 06:30:00|22011.4|22007.4|22005.1|22001.1|22012.9|22008.9|22003.6|21999.6|58
1599460500000|2020-09-07 06:35:00|22006.7|22002.7|21989.5|21985.5|22006.7|22002.7|21987.9|21983.9|86
1599460800000|2020-09-07 06:40:00|21987.9|21983.9|22000.4|21996.4|22000.4|21996.4|21986.4|21982.4|55
1599461100000|2020-09-07 06:45:00|22002|21998|22006.7|22002.7|22006.7|22002.7|21997.3|21993.3|65
1599461400000|2020-09-07 06:50:00|22005.1|22001.1|22011.4|22007.4|22012.9|22008.9|22005.1|22001.1|17
1599461700000|2020-09-07 06:55:00|22012.9|22008.9|22008.3|22004.3|22012.9|22008.9|22003.6|21999.6|39
1599462000000|2020-09-07 07:00:00|22006.7|22002.7|22006.7|22002.7|22012.9|22008.9|22006.7|22002.7|144
1599462300000|2020-09-07 07:05:00|22009.8|22005.8|22012.9|22008.9|22012.9|22008.9|22003.6|21999.6|253
1599462600000|2020-09-07 07:10:00|22019.2|22015.2|22027|22023|22027|22023|22009.8|22005.8|179
1599462900000|2020-09-07 07:15:00|22025.4|22021.4|22037.9|22033.9|22044.2|22040.2|22023.9|22019.9|163
1599463200000|2020-09-07 07:20:00|22039.5|22035.5|22019.2|22015.2|22041.1|22037.1|22009.8|22005.8|117
1599463500000|2020-09-07 07:25:00|22020.8|22016.8|22033.3|22029.3|22034.8|22030.8|22020.8|22016.8|57
1599463800000|2020-09-07 07:30:00|22031.7|22027.7|22048.9|22044.9|22053.6|22049.6|22022.3|22018.3|120
1599464100000|2020-09-07 07:35:00|22050.4|22046.4|22044.2|22040.2|22053.6|22049.6|22041.1|22037.1|58
1599464400000|2020-09-07 07:40:00|22041.1|22037.1|22041.1|22037.1|22047.3|22043.3|22034.8|22030.8|70
1599464700000|2020-09-07 07:45:00|22047.3|22043.3|22033.3|22029.3|22047.3|22043.3|22025.4|22021.4|73
1599465000000|2020-09-07 07:50:00|22034.8|22030.8|22037.9|22033.9|22044.2|22040.2|22031.7|22027.7|63
1599465300000|2020-09-07 07:55:00|22041.1|22037.1|22050.4|22046.4|22050.4|22046.4|22037.9|22033.9|61
1599465600000|2020-09-07 08:00:00|22047.3|22043.3|22041.1|22037.1|22050.4|22046.4|22036.4|22032.4|73
1599465900000|2020-09-07 08:05:00|22037.9|22033.9|22037.9|22033.9|22041.1|22037.1|22031.7|22027.7|54
1599466200000|2020-09-07 08:10:00|22036.4|22032.4|22028.6|22024.6|22037.9|22033.9|22028.6|22024.6|50
1599466500000|2020-09-07 08:15:00|22025.4|22021.4|22020.8|22016.8|22028.6|22024.6|22000.4|21996.4|255
1599466800000|2020-09-07 08:20:00|22022.3|22018.3|22025.4|22021.4|22025.4|22021.4|22016.1|22012.1|26
1599467100000|2020-09-07 08:25:00|22022.3|22018.3|22041.1|22037.1|22047.3|22043.3|22022.3|22018.3|206
1599467400000|2020-09-07 08:30:00|22039.5|22035.5|22041.1|22037.1|22044.2|22040.2|22028.6|22024.6|172
1599467700000|2020-09-07 08:35:00|22037.9|22033.9|22041.1|22037.1|22044.2|22040.2|22031.7|22027.7|92
1599468000000|2020-09-07 08:40:00|22039.5|22035.5|22034.8|22030.8|22041.1|22037.1|22031.7|22027.7|98
1599468300000|2020-09-07 08:45:00|22036.4|22032.4|22044.2|22040.2|22044.2|22040.2|22031.7|22027.7|71
1599468600000|2020-09-07 08:50:00|22042.6|22038.6|22045.8|22041.8|22047.3|22043.3|22041.1|22037.1|54
1599468900000|2020-09-07 08:55:00|22044.2|22040.2|22041.1|22037.1|22044.2|22040.2|22037.9|22033.9|47
1599469200000|2020-09-07 09:00:00|22044.2|22040.2|22047.3|22043.3|22050.4|22046.4|22041.1|22037.1|34
1599469500000|2020-09-07 09:05:00|22044.2|22040.2|22047.3|22043.3|22050.4|22046.4|22041.1|22037.1|39
1599469800000|2020-09-07 09:10:00|22050.4|22046.4|22053.6|22049.6|22056.7|22052.7|22047.3|22043.3|35
1599470100000|2020-09-07 09:15:00|22050.4|22046.4|22037.9|22033.9|22050.4|22046.4|22037.9|22033.9|44
1599470400000|2020-09-07 09:20:00|22039.5|22035.5|22037.9|22033.9|22047.3|22043.3|22037.9|22033.9|62
1599470700000|2020-09-07 09:25:00|22039.5|22035.5|22050.4|22046.4|22050.4|22046.4|22037.9|22033.9|20
1599471000000|2020-09-07 09:30:00|22047.3|22043.3|22050.4|22046.4|22053.6|22049.6|22047.3|22043.3|78
1599471300000|2020-09-07 09:35:00|22048.9|22044.9|22056.7|22052.7|22058.3|22054.3|22047.3|22043.3|56
1599471600000|2020-09-07 09:40:00|22059.8|22055.8|22059.8|22055.8|22066.1|22062.1|22056.7|22052.7|69
1599471900000|2020-09-07 09:45:00|22056.7|22052.7|22062.9|22058.9|22064.5|22060.5|22056.7|22052.7|50
1599472200000|2020-09-07 09:50:00|22061.4|22057.4|22062.9|22058.9|22062.9|22058.9|22059.8|22055.8|27
1599472500000|2020-09-07 09:55:00|22059.8|22055.8|22059.8|22055.8|22066.1|22062.1|22059.8|22055.8|27
1599472800000|2020-09-07 10:00:00|22061.4|22057.4|22066.1|22062.1|22067.6|22063.6|22056.7|22052.7|32
1599473100000|2020-09-07 10:05:00|22067.6|22063.6|22081.7|22077.7|22081.7|22077.7|22066.1|22062.1|100
1599473400000|2020-09-07 10:10:00|22080.1|22076.1|22087.9|22083.9|22087.9|22083.9|22078.6|22074.6|91
1599473700000|2020-09-07 10:15:00|22086.4|22082.4|22084.8|22080.8|22094.2|22090.2|22084.8|22080.8|69
1599474000000|2020-09-07 10:20:00|22083.3|22079.3|22078.6|22074.6|22084.8|22080.8|22078.6|22074.6|26
1599474300000|2020-09-07 10:25:00|22081.7|22077.7|22078.6|22074.6|22081.7|22077.7|22075.4|22071.4|36
1599474600000|2020-09-07 10:30:00|22077|22073|22075.4|22071.4|22078.6|22074.6|22072.3|22068.3|18
1599474900000|2020-09-07 10:35:00|22072.3|22068.3|22078.6|22074.6|22078.6|22074.6|22072.3|22068.3|26
1599475200000|2020-09-07 10:40:00|22080.1|22076.1|22075.4|22071.4|22081.7|22077.7|22075.4|22071.4|58
1599475500000|2020-09-07 10:45:00|22072.3|22068.3|22066.1|22062.1|22072.3|22068.3|22062.9|22058.9|29
1599475800000|2020-09-07 10:50:00|22064.5|22060.5|22062.9|22058.9|22066.1|22062.1|22062.9|22058.9|14
1599476100000|2020-09-07 10:55:00|22066.1|22062.1|22066.1|22062.1|22069.2|22065.2|22066.1|22062.1|16
1599476400000|2020-09-07 11:00:00|22069.2|22065.2|22069.2|22065.2|22072.3|22068.3|22066.1|22062.1|12
1599476700000|2020-09-07 11:05:00|22067.6|22063.6|22069.2|22065.2|22069.2|22065.2|22061.4|22057.4|50
1599477000000|2020-09-07 11:10:00|22067.6|22063.6|22066.1|22062.1|22075.4|22071.4|22062.9|22058.9|56
1599477300000|2020-09-07 11:15:00|22067.6|22063.6|22072.3|22068.3|22072.3|22068.3|22067.6|22063.6|16
1599477600000|2020-09-07 11:20:00|22070.8|22066.8|22066.1|22062.1|22072.3|22068.3|22066.1|22062.1|19
1599477900000|2020-09-07 11:25:00|22062.9|22058.9|22047.3|22043.3|22066.1|22062.1|22047.3|22043.3|26
1599478200000|2020-09-07 11:30:00|22045.8|22041.8|22047.3|22043.3|22052|22048|22044.2|22040.2|48
1599478500000|2020-09-07 11:35:00|22045.8|22041.8|22044.2|22040.2|22047.3|22043.3|22039.5|22035.5|161
1599478800000|2020-09-07 11:40:00|22045.8|22041.8|22044.2|22040.2|22050.4|22046.4|22044.2|22040.2|29
1599479100000|2020-09-07 11:45:00|22045.8|22041.8|22041.1|22037.1|22047.3|22043.3|22041.1|22037.1|20
1599479400000|2020-09-07 11:50:00|22042.6|22038.6|22044.2|22040.2|22044.2|22040.2|22041.1|22037.1|30
1599479700000|2020-09-07 11:55:00|22045.8|22041.8|22044.2|22040.2|22050.4|22046.4|22042.6|22038.6|21
1599480000000|2020-09-07 12:00:00|22047.3|22043.3|22044.2|22040.2|22050.4|22046.4|22041.1|22037.1|65
1599480300000|2020-09-07 12:05:00|22042.6|22038.6|22044.2|22040.2|22047.3|22043.3|22041.1|22037.1|53
1599480600000|2020-09-07 12:10:00|22042.6|22038.6|22041.1|22037.1|22042.6|22038.6|22037.9|22033.9|21
1599480900000|2020-09-07 12:15:00|22044.2|22040.2|22047.3|22043.3|22050.4|22046.4|22042.6|22038.6|45
1599481200000|2020-09-07 12:20:00|22050.4|22046.4|22047.3|22043.3|22050.4|22046.4|22047.3|22043.3|13
1599481500000|2020-09-07 12:25:00|22050.4|22046.4|22047.3|22043.3|22050.4|22046.4|22047.3|22043.3|22
1599481800000|2020-09-07 12:30:00|22044.2|22040.2|22047.3|22043.3|22047.3|22043.3|22044.2|22040.2|15
1599482100000|2020-09-07 12:35:00|22050.4|22046.4|22047.3|22043.3|22050.4|22046.4|22047.3|22043.3|17
1599482400000|2020-09-07 12:40:00|22042.6|22038.6|22044.2|22040.2|22044.2|22040.2|22042.6|22038.6|36
1599482700000|2020-09-07 12:45:00|22042.6|22038.6|22041.1|22037.1|22042.6|22038.6|22041.1|22037.1|52
1599483000000|2020-09-07 12:50:00|22044.2|22040.2|22041.1|22037.1|22044.2|22040.2|22041.1|22037.1|38
1599483300000|2020-09-07 12:55:00|22037.9|22033.9|22034.8|22030.8|22037.9|22033.9|22031.7|22027.7|39
1599483600000|2020-09-07 13:00:00|22037.9|22033.9|22034.8|22030.8|22037.9|22033.9|22031.7|22027.7|36
1599483900000|2020-09-07 13:05:00|22031.7|22027.7|22037.9|22033.9|22041.1|22037.1|22031.7|22027.7|30
1599484200000|2020-09-07 13:10:00|22036.4|22032.4|22036.4|22032.4|22041.1|22037.1|22034.8|22030.8|26
1599484500000|2020-09-07 13:15:00|22034.8|22030.8|22034.8|22030.8|22037.9|22033.9|22034.8|22030.8|30
1599484800000|2020-09-07 13:20:00|22033.3|22029.3|22028.6|22024.6|22037.9|22033.9|22028.6|22024.6|34
1599485100000|2020-09-07 13:25:00|22030.1|22026.1|22019.2|22015.2|22031.7|22027.7|22019.2|22015.2|33
1599485400000|2020-09-07 13:30:00|22017.6|22013.6|22019.2|22015.2|22020.8|22016.8|22009.8|22005.8|132
1599485700000|2020-09-07 13:35:00|22017.6|22013.6|22016.1|22012.1|22019.2|22015.2|22012.9|22008.9|43
1599486000000|2020-09-07 13:40:00|22019.2|22015.2|22016.1|22012.1|22022.3|22018.3|22016.1|22012.1|43
1599486300000|2020-09-07 13:45:00|22017.6|22013.6|22009.8|22005.8|22017.6|22013.6|22006.7|22002.7|88
1599486600000|2020-09-07 13:50:00|22011.4|22007.4|22019.2|22015.2|22022.3|22018.3|22011.4|22007.4|55
1599486900000|2020-09-07 13:55:00|22020.8|22016.8|22031.7|22027.7|22034.8|22030.8|22020.8|22016.8|114
1599487200000|2020-09-07 14:00:00|22033.3|22029.3|22031.7|22027.7|22034.8|22030.8|22028.6|22024.6|39
1599487500000|2020-09-07 14:05:00|22034.8|22030.8|22016.1|22012.1|22034.8|22030.8|22016.1|22012.1|74
1599487800000|2020-09-07 14:10:00|22012.9|22008.9|22009.8|22005.8|22012.9|22008.9|22006.7|22002.7|66
1599488100000|2020-09-07 14:15:00|22012.9|22008.9|22016.1|22012.1|22016.1|22012.1|22009.8|22005.8|37
1599488400000|2020-09-07 14:20:00|22017.6|22013.6|22025.4|22021.4|22025.4|22021.4|22016.1|22012.1|90
1599488700000|2020-09-07 14:25:00|22023.9|22019.9|22019.2|22015.2|22025.4|22021.4|22016.1|22012.1|26
1599489000000|2020-09-07 14:30:00|22022.3|22018.3|22000.4|21996.4|22022.3|22018.3|22000.4|21996.4|78
1599489300000|2020-09-07 14:35:00|22002|21998|22000.4|21996.4|22003.6|21999.6|22000.4|21996.4|32
1599489600000|2020-09-07 14:40:00|22003.6|21999.6|22000.4|21996.4|22008.3|22004.3|22000.4|21996.4|39
1599489900000|2020-09-07 14:45:00|21997.3|21993.3|22009.8|22005.8|22011.4|22007.4|21997.3|21993.3|45
1599490200000|2020-09-07 14:50:00|22012.9|22008.9|22019.2|22015.2|22019.2|22015.2|22012.9|22008.9|10
1599490500000|2020-09-07 14:55:00|22016.1|22012.1|22006.7|22002.7|22016.1|22012.1|22003.6|21999.6|24
1599490800000|2020-09-07 15:00:00|22003.6|21999.6|21991.1|21987.1|22006.7|22002.7|21991.1|21987.1|54
1599491100000|2020-09-07 15:05:00|21989.5|21985.5|21991.1|21987.1|21991.1|21987.1|21987.9|21983.9|89
1599491400000|2020-09-07 15:10:00|21989.5|21985.5|21984.8|21980.8|21991.1|21987.1|21984.8|21980.8|100
1599491700000|2020-09-07 15:15:00|21986.4|21982.4|21987.9|21983.9|21987.9|21983.9|21984.8|21980.8|20
1599492000000|2020-09-07 15:20:00|21986.4|21982.4|21984.8|21980.8|21987.9|21983.9|21984.8|21980.8|41
1599492300000|2020-09-07 15:25:00|21987.9|21983.9|21987.9|21983.9|21991.1|21987.1|21987.9|21983.9|30
1599492600000|2020-09-07 15:30:00|21986.4|21982.4|21987.9|21983.9|21987.9|21983.9|21984.8|21980.8|29
1599492900000|2020-09-07 15:35:00|21986.4|21982.4|21984.8|21980.8|21987.9|21983.9|21984.8|21980.8|27
1599493200000|2020-09-07 15:40:00|21987.9|21983.9|21987.9|21983.9|21989.5|21985.5|21987.9|21983.9|5
1599493500000|2020-09-07 15:45:00|21984.8|21980.8|21987.9|21983.9|21987.9|21983.9|21984.8|21980.8|22
1599493800000|2020-09-07 15:50:00|21984.8|21980.8|21987.9|21983.9|21987.9|21983.9|21984.8|21980.8|13
1599494100000|2020-09-07 15:55:00|21975.4|21971.4|21984.8|21980.8|21987.9|21983.9|21975.4|21971.4|210
1599494400000|2020-09-07 16:00:00|||||||||12
1599494700000|2020-09-07 16:05:00|21983.3|21979.3|21978.6|21974.6|21984.8|21980.8|21978.6|21974.6|76
1599495000000|2020-09-07 16:10:00|21977|21973|21981.7|21977.7|21981.7|21977.7|21977|21973|31
1599495300000|2020-09-07 16:15:00|||||||||19
1599495600000|2020-09-07 16:20:00|21984.8|21980.8|21981.7|21977.7|21984.8|21980.8|21981.7|21977.7|31
1599495900000|2020-09-07 16:25:00|21978.6|21974.6|21981.7|21977.7|21984.8|21980.8|21978.6|21974.6|41
1599496200000|2020-09-07 16:30:00|21983.3|21979.3|21987.9|21983.9|21987.9|21983.9|21983.3|21979.3|24
1599496500000|2020-09-07 16:35:00|21989.5|21985.5|21987.9|21983.9|21991.1|21987.1|21987.9|21983.9|29
1599496800000|2020-09-07 16:40:00|21991.1|21987.1|21981.7|21977.7|21991.1|21987.1|21981.7|21977.7|69
1599497100000|2020-09-07 16:45:00|21980.1|21976.1|21961.4|21957.4|21981.7|21977.7|21959.8|21955.8|334
1599497400000|2020-09-07 16:50:00|21962.9|21958.9|21962.9|21958.9|21966.1|21962.1|21956.7|21952.7|156
1599497700000|2020-09-07 16:55:00|21966.1|21962.1|21980.1|21976.1|21981.7|21977.7|21966.1|21962.1|47
1599516000000|2020-09-07 22:00:00|21975.4|21971.4|21981.7|21977.7|21981.7|21977.7|21969.2|21965.2|62
1599516300000|2020-09-07 22:05:00|21983.3|21979.3|21989.5|21985.5|21991.1|21987.1|21983.3|21979.3|37
1599516600000|2020-09-07 22:10:00|21987.9|21983.9|21987.9|21983.9|21991.1|21987.1|21984.8|21980.8|149
1599516900000|2020-09-07 22:15:00|21989.5|21985.5|21987.9|21983.9|21991.1|21987.1|21987.9|21983.9|14
1599517200000|2020-09-07 22:20:00|21989.5|21985.5|21989.5|21985.5|21989.5|21985.5|21987.9|21983.9|16
1599517500000|2020-09-07 22:25:00|21987.9|21983.9|21984.8|21980.8|21989.5|21985.5|21984.8|21980.8|17
1599517800000|2020-09-07 22:30:00|21987.9|21983.9|21984.8|21980.8|21987.9|21983.9|21984.8|21980.8|20
1599518100000|2020-09-07 22:35:00|21981.7|21977.7|21987.9|21983.9|21987.9|21983.9|21981.7|21977.7|20
1599518400000|2020-09-07 22:40:00|21984.8|21980.8|21984.8|21980.8|21989.5|21985.5|21984.8|21980.8|6
1599518700000|2020-09-07 22:45:00|21987.9|21983.9|21987.9|21983.9|21987.9|21983.9|21984.8|21980.8|8
1599519000000|2020-09-07 22:50:00|21986.4|21982.4|21987.9|21983.9|21987.9|21983.9|21984.8|21980.8|0
1599519300000|2020-09-07 22:55:00|21986.4|21982.4|21987.9|21983.9|21987.9|21983.9|21984.8|21980.8|14
1599519600000|2020-09-07 23:00:00|21991.1|21987.1|21987.9|21983.9|21991.1|21987.1|21987.9|21983.9|9
1599519900000|2020-09-07 23:05:00|21989.5|21985.5|21987.9|21983.9|21989.5|21985.5|21987.9|21983.9|36
1599520200000|2020-09-07 23:10:00|21984.8|21980.8|21987.9|21983.9|21989.5|21985.5|21984.8|21980.8|16
1599520500000|2020-09-07 23:15:00|21989.5|21985.5|21987.9|21983.9|21989.5|21985.5|21986.4|21982.4|14
1599520800000|2020-09-07 23:20:00|21989.5|21985.5|21987.9|21983.9|21991.1|21987.1|21987.9|21983.9|9
1599521100000|2020-09-07 23:25:00|21986.4|21982.4|21991.1|21987.1|21991.1|21987.1|21986.4|21982.4|17
1599521400000|2020-09-07 23:30:00|21989.5|21985.5|21991.1|21987.1|21991.1|21987.1|21987.9|21983.9|155
1599521700000|2020-09-07 23:35:00|||||||||56
1599522000000|2020-09-07 23:40:00|||||||||20
1599522600000|2020-09-07 23:50:00|||||||||1
1599522900000|2020-09-07 23:55:00|||||||||3
1599523200000|2020-09-08 00:00:00|21989.5|21985.5|21991.1|21987.1|21991.1|21987.1|21981.7|21977.7|66
1599523500000|2020-09-08 00:05:00|21987.9|21983.9|21991.1|21987.1|21991.1|21987.1|21987.9|21983.9|180
1599523800000|2020-09-08 00:10:00|21997.3|21993.3|22006.7|22002.7|22014.5|22010.5|21995.8|21991.8|261
1599524100000|2020-09-08 00:15:00|22008.3|22004.3|22000.4|21996.4|22012.9|22008.9|21997.3|21993.3|67
1599524400000|2020-09-08 00:20:00|22002|21998|22016.1|22012.1|22016.1|22012.1|22002|21998|71
1599524700000|2020-09-08 00:25:00|22014.5|22010.5|22016.1|22012.1|22019.2|22015.2|22009.8|22005.8|59
1599525000000|2020-09-08 00:30:00|22014.5|22010.5|22014.5|22010.5|22017.6|22013.6|22006.7|22002.7|77
1599525300000|2020-09-08 00:35:00|22012.9|22008.9|22025.4|22021.4|22025.4|22021.4|22011.4|22007.4|40
1599525600000|2020-09-08 00:40:00|22028.6|22024.6|22025.4|22021.4|22031.7|22027.7|22022.3|22018.3|25
1599525900000|2020-09-08 00:45:00|22031.7|22027.7|22031.7|22027.7|22034.8|22030.8|22030.1|22026.1|72
1599526200000|2020-09-08 00:50:00|22034.8|22030.8|22034.8|22030.8|22034.8|22030.8|22031.7|22027.7|20
1599526500000|2020-09-08 00:55:00|22037.9|22033.9|22028.6|22024.6|22037.9|22033.9|22025.4|22021.4|30
1599526800000|2020-09-08 01:00:00|22027|22023|22030.1|22026.1|22033.3|22029.3|22027|22023|36
1599527100000|2020-09-08 01:05:00|22028.6|22024.6|22031.7|22027.7|22036.4|22032.4|22027|22023|60
1599527400000|2020-09-08 01:10:00|22030.1|22026.1|22031.7|22027.7|22033.3|22029.3|22028.6|22024.6|17
1599527700000|2020-09-08 01:15:00|22037.9|22033.9|22031.7|22027.7|22037.9|22033.9|22028.6|22024.6|68
1599528000000|2020-09-08 01:20:00|22030.1|22026.1|22031.7|22027.7|22034.8|22030.8|22028.6|22024.6|32
1599528300000|2020-09-08 01:25:00|22030.1|22026.1|22025.4|22021.4|22034.8|22030.8|22019.2|22015.2|104
1599528600000|2020-09-08 01:30:00|22022.3|22018.3|22017.6|22013.6|22028.6|22024.6|22016.1|22012.1|43
1599528900000|2020-09-08 01:35:00|22016.1|22012.1|22025.4|22021.4|22028.6|22024.6|22016.1|22012.1|48
1599529200000|2020-09-08 01:40:00|22023.9|22019.9|22031.7|22027.7|22041.1|22037.1|22023.9|22019.9|129
1599529500000|2020-09-08 01:45:00|22028.6|22024.6|22028.6|22024.6|22031.7|22027.7|22028.6|22024.6|15
1599529800000|2020-09-08 01:50:00|22027|22023|22037.9|22033.9|22037.9|22033.9|22025.4|22021.4|110
1599530100000|2020-09-08 01:55:00|22034.8|22030.8|22037.9|22033.9|22041.1|22037.1|22031.7|22027.7|81
1599530400000|2020-09-08 02:00:00|22034.8|22030.8|22028.6|22024.6|22037.9|22033.9|22027|22023|84
1599530700000|2020-09-08 02:05:00|22025.4|22021.4|22028.6|22024.6|22028.6|22024.6|22025.4|22021.4|36
1599531000000|2020-09-08 02:10:00|22025.4|22021.4|22025.4|22021.4|22028.6|22024.6|22025.4|22021.4|17
1599531300000|2020-09-08 02:15:00|22023.9|22019.9|22025.4|22021.4|22031.7|22027.7|22022.3|22018.3|63
1599531600000|2020-09-08 02:20:00|22022.3|22018.3|22016.1|22012.1|22025.4|22021.4|22016.1|22012.1|130
1599531900000|2020-09-08 02:25:00|22017.6|22013.6|22019.2|22015.2|22019.2|22015.2|22017.6|22013.6|5
1599532200000|2020-09-08 02:30:00|22022.3|22018.3|22025.4|22021.4|22025.4|22021.4|22022.3|22018.3|17
1599532500000|2020-09-08 02:35:00|22022.3|22018.3|22022.3|22018.3|22022.3|22018.3|22022.3|22018.3|7
1599532800000|2020-09-08 02:40:00|22025.4|22021.4|22025.4|22021.4|22031.7|22027.7|22025.4|22021.4|54
1599533100000|2020-09-08 02:45:00|22027|22023|22028.6|22024.6|22028.6|22024.6|22025.4|22021.4|6
1599533400000|2020-09-08 02:50:00|22030.1|22026.1|22028.6|22024.6|22030.1|22026.1|22028.6|22024.6|8
1599533700000|2020-09-08 02:55:00|||||||||8
1599534000000|2020-09-08 03:00:00|22027|22023|22031.7|22027.7|22034.8|22030.8|22027|22023|109
1599534300000|2020-09-08 03:05:00|||||||||20
1599534600000|2020-09-08 03:10:00|22034.8|22030.8|22031.7|22027.7|22034.8|22030.8|22031.7|22027.7|11
1599534900000|2020-09-08 03:15:00|22030.1|22026.1|22031.7|22027.7|22031.7|22027.7|22027|22023|38
1599535200000|2020-09-08 03:20:00|22028.6|22024.6|22028.6|22024.6|22031.7|22027.7|22028.6|22024.6|28
1599535500000|2020-09-08 03:25:00|22030.1|22026.1|22042.6|22038.6|22044.2|22040.2|22028.6|22024.6|98
1599535800000|2020-09-08 03:30:00|22041.1|22037.1|22044.2|22040.2|22044.2|22040.2|22036.4|22032.4|65
1599536100000|2020-09-08 03:35:00|22042.6|22038.6|22041.1|22037.1|22044.2|22040.2|22041.1|22037.1|36
1599536400000|2020-09-08 03:40:00|22042.6|22038.6|22042.6|22038.6|22042.6|22038.6|22041.1|22037.1|17
1599536700000|2020-09-08 03:45:00|22041.1|22037.1|22048.9|22044.9|22050.4|22046.4|22037.9|22033.9|60
1599537000000|2020-09-08 03:50:00|22047.3|22043.3|22053.6|22049.6|22055.1|22051.1|22045.8|22041.8|43
1599537300000|2020-09-08 03:55:00|22056.7|22052.7|22053.6|22049.6|22056.7|22052.7|22053.6|22049.6|24
1599537600000|2020-09-08 04:00:00|||||||||6
1599537900000|2020-09-08 04:05:00|22056.7|22052.7|22053.6|22049.6|22056.7|22052.7|22053.6|22049.6|10
1599538200000|2020-09-08 04:10:00|22052|22048|22052|22048|22053.6|22049.6|22050.4|22046.4|19
1599538500000|2020-09-08 04:15:00|22053.6|22049.6|22050.4|22046.4|22053.6|22049.6|22047.3|22043.3|57
1599538800000|2020-09-08 04:20:00|22047.3|22043.3|22047.3|22043.3|22050.4|22046.4|22047.3|22043.3|8
1599539100000|2020-09-08 04:25:00|22048.9|22044.9|22053.6|22049.6|22053.6|22049.6|22047.3|22043.3|18
1599539400000|2020-09-08 04:30:00|22056.7|22052.7|22056.7|22052.7|22056.7|22052.7|22056.7|22052.7|34
1599539700000|2020-09-08 04:35:00|22059.8|22055.8|22058.3|22054.3|22059.8|22055.8|22056.7|22052.7|53
1599540000000|2020-09-08 04:40:00|22056.7|22052.7|22059.8|22055.8|22062.9|22058.9|22056.7|22052.7|34
1599540300000|2020-09-08 04:45:00|22061.4|22057.4|22059.8|22055.8|22061.4|22057.4|22059.8|22055.8|16
1599540600000|2020-09-08 04:50:00|22056.7|22052.7|22061.4|22057.4|22061.4|22057.4|22056.7|22052.7|35
1599540900000|2020-09-08 04:55:00|22059.8|22055.8|22056.7|22052.7|22062.9|22058.9|22053.6|22049.6|38
1599541200000|2020-09-08 05:00:00|22059.8|22055.8|22059.8|22055.8|22059.8|22055.8|22056.7|22052.7|34
1599541500000|2020-09-08 05:05:00|22058.3|22054.3|22056.7|22052.7|22058.3|22054.3|22053.6|22049.6|20
1599541800000|2020-09-08 05:10:00|22055.1|22051.1|22053.6|22049.6|22056.7|22052.7|22053.6|22049.6|14
1599542100000|2020-09-08 05:15:00|22052|22048|22050.4|22046.4|22053.6|22049.6|22050.4|22046.4|19
1599542400000|2020-09-08 05:20:00|22048.9|22044.9|22050.4|22046.4|22052|22048|22048.9|22044.9|44
1599542700000|2020-09-08 05:25:00|22053.6|22049.6|22050.4|22046.4|22056.7|22052.7|22050.4|22046.4|16
1599543000000|2020-09-08 05:30:00|22056.7|22052.7|22053.6|22049.6|22056.7|22052.7|22050.4|22046.4|14
1599543300000|2020-09-08 05:35:00|22055.1|22051.1|22061.4|22057.4|22061.4|22057.4|22052|22048|16
1599543600000|2020-09-08 05:40:00|22059.8|22055.8|22053.6|22049.6|22059.8|22055.8|22050.4|22046.4|70
1599543900000|2020-09-08 05:45:00|22050.4|22046.4|22047.3|22043.3|22053.6|22049.6|22044.2|22040.2|76
1599544200000|2020-09-08 05:50:00|22045.8|22041.8|22041.1|22037.1|22047.3|22043.3|22041.1|22037.1|39
1599544500000|2020-09-08 05:55:00|22039.5|22035.5|22022.3|22018.3|22041.1|22037.1|22022.3|22018.3|56
1599544800000|2020-09-08 06:00:00|22023.9|22019.9|22019.2|22015.2|22028.6|22024.6|22000.4|21996.4|273
1599545100000|2020-09-08 06:05:00|22017.6|22013.6|22006.7|22002.7|22023.9|22019.9|22005.1|22001.1|192
1599545400000|2020-09-08 06:10:00|22008.3|22004.3|22000.4|21996.4|22009.8|22005.8|21991.1|21987.1|167
1599545700000|2020-09-08 06:15:00|22002|21998|22012.9|22008.9|22012.9|22008.9|21997.3|21993.3|47
1599546000000|2020-09-08 06:20:00|22016.1|22012.1|22009.8|22005.8|22016.1|22012.1|22006.7|22002.7|101
1599546300000|2020-09-08 06:25:00|22008.3|22004.3|21991.1|21987.1|22009.8|22005.8|21991.1|21987.1|81
1599546600000|2020-09-08 06:30:00|21992.6|21988.6|22009.8|22005.8|22012.9|22008.9|21991.1|21987.1|48
1599546900000|2020-09-08 06:35:00|22008.3|22004.3|22012.9|22008.9|22016.1|22012.1|22003.6|21999.6|53
1599547200000|2020-09-08 06:40:00|22014.5|22010.5|22014.5|22010.5|22023.9|22019.9|22011.4|22007.4|80
1599547500000|2020-09-08 06:45:00|22012.9|22008.9|22022.3|22018.3|22022.3|22018.3|22012.9|22008.9|106
1599547800000|2020-09-08 06:50:00|22020.8|22016.8|22031.7|22027.7|22034.8|22030.8|22020.8|22016.8|84
1599548100000|2020-09-08 06:55:00|22034.8|22030.8|22037.9|22033.9|22041.1|22037.1|22028.6|22024.6|69
1599548400000|2020-09-08 07:00:00|22041.1|22037.1|22047.3|22043.3|22050.4|22046.4|22034.8|22030.8|183
1599548700000|2020-09-08 07:05:00|22048.9|22044.9|22059.8|22055.8|22066.1|22062.1|22047.3|22043.3|203
1599549000000|2020-09-08 07:10:00|22062.9|22058.9|22050.4|22046.4|22069.2|22065.2|22047.3|22043.3|220
1599549300000|2020-09-08 07:15:00|22048.9|22044.9|22059.8|22055.8|22062.9|22058.9|22045.8|22041.8|117
1599549600000|2020-09-08 07:20:00|22058.3|22054.3|22061.4|22057.4|22069.2|22065.2|22055.1|22051.1|152
1599549900000|2020-09-08 07:25:00|22062.9|22058.9|22041.1|22037.1|22062.9|22058.9|22037.9|22033.9|122
1599550200000|2020-09-08 07:30:00|22044.2|22040.2|22037.9|22033.9|22050.4|22046.4|22034.8|22030.8|125
1599550500000|2020-09-08 07:35:00|22034.8|22030.8|22037.9|22033.9|22041.1|22037.1|22034.8|22030.8|114
1599550800000|2020-09-08 07:40:00|22036.4|22032.4|22028.6|22024.6|22037.9|22033.9|22025.4|22021.4|84
1599551100000|2020-09-08 07:45:00|22031.7|22027.7|22044.2|22040.2|22047.3|22043.3|22025.4|22021.4|136
1599551400000|2020-09-08 07:50:00|22042.6|22038.6|22028.6|22024.6|22044.2|22040.2|22025.4|22021.4|254
1599551700000|2020-09-08 07:55:00|22031.7|22027.7|22034.8|22030.8|22034.8|22030.8|22028.6|22024.6|246
1599552000000|2020-09-08 08:00:00|22036.4|22032.4|22034.8|22030.8|22041.1|22037.1|22034.8|22030.8|97
1599552300000|2020-09-08 08:05:00|22037.9|22033.9|22031.7|22027.7|22037.9|22033.9|22028.6|22024.6|89
1599552600000|2020-09-08 08:10:00|22034.8|22030.8|22031.7|22027.7|22037.9|22033.9|22028.6|22024.6|88
1599552900000|2020-09-08 08:15:00|22033.3|22029.3|22052|22048|22052|22048|22031.7|22027.7|120
1599553200000|2020-09-08 08:20:00|22053.6|22049.6|22056.7|22052.7|22056.7|22052.7|22044.2|22040.2|119
1599553500000|2020-09-08 08:25:00|22055.1|22051.1|22047.3|22043.3|22056.7|22052.7|22047.3|22043.3|79
1599553800000|2020-09-08 08:30:00|22045.8|22041.8|22059.8|22055.8|22059.8|22055.8|22044.2|22040.2|110
1599554100000|2020-09-08 08:35:00|22062.9|22058.9|22070.8|22066.8|22072.3|22068.3|22053.6|22049.6|196
1599554400000|2020-09-08 08:40:00|22069.2|22065.2|22097.3|22093.3|22097.3|22093.3|22069.2|22065.2|168
1599554700000|2020-09-08 08:45:00|22094.2|22090.2|22116.1|22112.1|22119.2|22115.2|22094.2|22090.2|424
1599555000000|2020-09-08 08:50:00|22119.2|22115.2|22131.7|22127.7|22137.9|22133.9|22112.9|22108.9|300
1599555300000|2020-09-08 08:55:00|22130.1|22126.1|22153.6|22149.6|22155.1|22151.1|22125.4|22121.4|385
1599555600000|2020-09-08 09:00:00|22155.1|22151.1|22128.6|22124.6|22162.9|22158.9|22128.6|22124.6|789
1599555900000|2020-09-08 09:05:00|22130.1|22126.1|22153.6|22149.6|22162.9|22158.9|22128.6|22124.6|211
1599556200000|2020-09-08 09:10:00|22150.4|22146.4|22147.3|22143.3|22153.6|22149.6|22141.1|22137.1|141
1599556500000|2020-09-08 09:15:00|22145.8|22141.8|22159.8|22155.8|22162.9|22158.9|22145.8|22141.8|206
1599556800000|2020-09-08 09:20:00|22158.3|22154.3|22159.8|22155.8|22162.9|22158.9|22150.4|22146.4|108
1599557100000|2020-09-08 09:25:00|22162.9|22158.9|22169.2|22165.2|22172.3|22168.3|22153.6|22149.6|286
1599557400000|2020-09-08 09:30:00|22166.1|22162.1|22191.1|22187.1|22194.2|22190.2|22166.1|22162.1|534
1599557700000|2020-09-08 09:35:00|22187.9|22183.9|22178.6|22174.6|22194.2|22190.2|22178.6|22174.6|282
1599558000000|2020-09-08 09:40:00|22180.1|22176.1|22191.1|22187.1|22191.1|22187.1|22177|22173|412
1599558300000|2020-09-08 09:45:00|22187.9|22183.9|22181.7|22177.7|22192.6|22188.6|22178.6|22174.6|367
1599558600000|2020-09-08 09:50:00|22184.8|22180.8|22200.4|22196.4|22200.4|22196.4|22172.3|22168.3|463
1599558900000|2020-09-08 09:55:00|22197.3|22193.3|22200.4|22196.4|22206.7|22202.7|22197.3|22193.3|284
1599559200000|2020-09-08 10:00:00|22203.6|22199.6|22208.3|22204.3|22216.1|22212.1|22202|22198|214
1599559500000|2020-09-08 10:05:00|22209.8|22205.8|22202|22198|22212.9|22208.9|22197.3|22193.3|125
1599559800000|2020-09-08 10:10:00|22203.6|22199.6|22197.3|22193.3|22206.7|22202.7|22195.8|22191.8|184
1599560100000|2020-09-08 10:15:00|22200.4|22196.4|22197.3|22193.3|22200.4|22196.4|22191.1|22187.1|90
1599560400000|2020-09-08 10:20:00|22194.2|22190.2|22200.4|22196.4|22200.4|22196.4|22184.8|22180.8|270
1599560700000|2020-09-08 10:25:00|22198.9|22194.9|22214.5|22210.5|22219.2|22215.2|22197.3|22193.3|267
1599561000000|2020-09-08 10:30:00|22212.9|22208.9|22200.4|22196.4|22212.9|22208.9|22197.3|22193.3|194
1599561300000|2020-09-08 10:35:00|22203.6|22199.6|22200.4|22196.4|22206.7|22202.7|22194.2|22190.2|127
1599561600000|2020-09-08 10:40:00|22203.6|22199.6|22189.5|22185.5|22203.6|22199.6|22186.4|22182.4|98
1599561900000|2020-09-08 10:45:00|22187.9|22183.9|22186.4|22182.4|22191.1|22187.1|22181.7|22177.7|60
1599562200000|2020-09-08 10:50:00|22187.9|22183.9|22172.3|22168.3|22187.9|22183.9|22169.2|22165.2|183
1599562500000|2020-09-08 10:55:00|22173.9|22169.9|22162.9|22158.9|22175.4|22171.4|22159.8|22155.8|229
1599562800000|2020-09-08 11:00:00|22166.1|22162.1|22153.6|22149.6|22172.3|22168.3|22150.4|22146.4|153
1599563100000|2020-09-08 11:05:00|22156.7|22152.7|22156.7|22152.7|22162.9|22158.9|22150.4|22146.4|285
1599563400000|2020-09-08 11:10:00|22155.1|22151.1|22166.1|22162.1|22166.1|22162.1|22153.6|22149.6|147
1599563700000|2020-09-08 11:15:00|22169.2|22165.2|22187.9|22183.9|22191.1|22187.1|22169.2|22165.2|362
1599564000000|2020-09-08 11:20:00|22191.1|22187.1|22186.4|22182.4|22197.3|22193.3|22184.8|22180.8|352
1599564300000|2020-09-08 11:25:00|22184.8|22180.8|22191.1|22187.1|22194.2|22190.2|22178.6|22174.6|272
1599564600000|2020-09-08 11:30:00|22187.9|22183.9|22203.6|22199.6|22203.6|22199.6|22181.7|22177.7|480
1599564900000|2020-09-08 11:35:00|22205.1|22201.1|22231.7|22227.7|22234.8|22230.8|22203.6|22199.6|619
1599565200000|2020-09-08 11:40:00|22234.8|22230.8|22234.8|22230.8|22241.1|22237.1|22222.3|22218.3|479
1599565500000|2020-09-08 11:45:00|22236.4|22232.4|22234.8|22230.8|22241.1|22237.1|22222.3|22218.3|560
1599565800000|2020-09-08 11:50:00|22236.4|22232.4|22234.8|22230.8|22242.6|22238.6|22233.3|22229.3|329
1599566100000|2020-09-08 11:55:00|22237.9|22233.9|22209.8|22205.8|22237.9|22233.9|22206.7|22202.7|244
1599566400000|2020-09-08 12:00:00|22211.4|22207.4|22222.3|22218.3|22225.4|22221.4|22209.8|22205.8|271
1599566700000|2020-09-08 12:05:00|22223.9|22219.9|22244.2|22240.2|22244.2|22240.2|22223.9|22219.9|318
1599567000000|2020-09-08 12:10:00|22247.3|22243.3|22247.3|22243.3|22269.2|22265.2|22247.3|22243.3|643
1599567300000|2020-09-08 12:15:00|22250.4|22246.4|22262.9|22258.9|22264.5|22260.5|22250.4|22246.4|460
1599567600000|2020-09-08 12:20:00|22261.4|22257.4|22272.3|22268.3|22287.9|22283.9|22259.8|22255.8|684
1599567900000|2020-09-08 12:25:00|22275.4|22271.4|22303.6|22299.6|22305.1|22301.1|22259.8|22255.8|884
1599568200000|2020-09-08 12:30:00|22300.4|22296.4|22284.8|22280.8|22306.7|22302.7|22275.4|22271.4|968
1599568500000|2020-09-08 12:35:00|22281.7|22277.7|22316.1|22312.1|22316.1|22312.1|22281.7|22277.7|840
1599568800000|2020-09-08 12:40:00|22312.9|22308.9|22322.3|22318.3|22325.4|22321.4|22309.8|22305.8|1634
1599569100000|2020-09-08 12:45:00|22325.4|22321.4|22303.6|22299.6|22325.4|22321.4|22300.4|22296.4|740
1599569400000|2020-09-08 12:50:00|22302|22298|22322.3|22318.3|22325.4|22321.4|22300.4|22296.4|687
1599569700000|2020-09-08 12:55:00|22319.2|22315.2|22291.1|22287.1|22325.4|22321.4|22284.8|22280.8|1025
1599570000000|2020-09-08 13:00:00|22294.2|22290.2|22297.3|22293.3|22308.3|22304.3|22291.1|22287.1|511
1599570300000|2020-09-08 13:05:00|22295.8|22291.8|22287.9|22283.9|22303.6|22299.6|22283.3|22279.3|461
1599570600000|2020-09-08 13:10:00|22284.8|22280.8|22278.6|22274.6|22297.3|22293.3|22275.4|22271.4|545
1599570900000|2020-09-08 13:15:00|22281.7|22277.7|22309.8|22305.8|22309.8|22305.8|22278.6|22274.6|790
1599571200000|2020-09-08 13:20:00|22306.7|22302.7|22287.9|22283.9|22309.8|22305.8|22278.6|22274.6|484
1599571500000|2020-09-08 13:25:00|22284.8|22280.8|22289.5|22285.5|22298.9|22294.9|22275.4|22271.4|389
1599571800000|2020-09-08 13:30:00|22291.1|22287.1|22316.1|22312.1|22322.3|22318.3|22287.9|22283.9|1169
1599572100000|2020-09-08 13:35:00|22312.9|22308.9|22303.6|22299.6|22325.4|22321.4|22300.4|22296.4|730
1599572400000|2020-09-08 13:40:00|22306.7|22302.7|22344.2|22340.2|22344.2|22340.2|22302|22298|753
1599572700000|2020-09-08 13:45:00|22347.3|22343.3|22369.2|22365.2|22369.2|22365.2|22320.8|22316.8|1779
1599573000000|2020-09-08 13:50:00|22372.3|22368.3|22391.1|22387.1|22409.8|22405.8|22369.2|22365.2|2137
1599573300000|2020-09-08 13:55:00|22387.9|22383.9|22364.5|22360.5|22403.6|22399.6|22362.9|22358.9|1160
1599573600000|2020-09-08 14:00:00|22362.9|22358.9|22375.4|22371.4|22391.1|22387.1|22362.9|22358.9|942
1599573900000|2020-09-08 14:05:00|22373.9|22369.9|22342.6|22338.6|22378.6|22374.6|22341.1|22337.1|779
1599574200000|2020-09-08 14:10:00|22344.2|22340.2|22333.3|22329.3|22362.9|22358.9|22331.7|22327.7|893
1599574500000|2020-09-08 14:15:00|22331.7|22327.7|22336.4|22332.4|22337.9|22333.9|22319.2|22315.2|941
1599574800000|2020-09-08 14:20:00|22337.9|22333.9|22366.1|22362.1|22372.3|22368.3|22331.7|22327.7|1873
1599575100000|2020-09-08 14:25:00|22369.2|22365.2|22353.6|22349.6|22375.4|22371.4|22353.6|22349.6|2662
1599575400000|2020-09-08 14:30:00|22350.4|22346.4|22284.8|22280.8|22350.4|22346.4|22278.6|22274.6|2325
1599575700000|2020-09-08 14:35:00|22286.4|22282.4|22267.6|22263.6|22287.9|22283.9|22248.9|22244.9|1198
1599576000000|2020-09-08 14:40:00|22266.1|22262.1|22269.2|22265.2|22295.8|22291.8|22266.1|22262.1|795
1599576300000|2020-09-08 14:45:00|22272.3|22268.3|22334.8|22330.8|22341.1|22337.1|22272.3|22268.3|1351
1599576600000|2020-09-08 14:50:00|22337.9|22333.9|22350.4|22346.4|22353.6|22349.6|22328.6|22324.6|837
1599576900000|2020-09-08 14:55:00|22353.6|22349.6|22344.2|22340.2|22359.8|22355.8|22328.6|22324.6|552
1599577200000|2020-09-08 15:00:00|22345.8|22341.8|22331.7|22327.7|22359.8|22355.8|22325.4|22321.4|554
1599577500000|2020-09-08 15:05:00|22330.1|22326.1|22331.7|22327.7|22347.3|22343.3|22327|22323|403
1599577800000|2020-09-08 15:10:00|22328.6|22324.6|22303.6|22299.6|22331.7|22327.7|22303.6|22299.6|584
1599578100000|2020-09-08 15:15:00|22306.7|22302.7|22303.6|22299.6|22322.3|22318.3|22298.9|22294.9|720
1599578400000|2020-09-08 15:20:00|22300.4|22296.4|22300.4|22296.4|22306.7|22302.7|22295.8|22291.8|540
1599578700000|2020-09-08 15:25:00|22303.6|22299.6|22294.2|22290.2|22325.4|22321.4|22287.9|22283.9|403
1599579000000|2020-09-08 15:30:00|22295.8|22291.8|22291.1|22287.1|22303.6|22299.6|22284.8|22280.8|664
1599579300000|2020-09-08 15:35:00|22289.5|22285.5|22291.1|22287.1|22297.3|22293.3|22281.7|22277.7|639
1599579600000|2020-09-08 15:40:00|22287.9|22283.9|22297.3|22293.3|22312.9|22308.9|22284.8|22280.8|461
1599579900000|2020-09-08 15:45:00|22300.4|22296.4|22300.4|22296.4|22303.6|22299.6|22281.7|22277.7|626
1599580200000|2020-09-08 15:50:00|22297.3|22293.3|22306.7|22302.7|22309.8|22305.8|22287.9|22283.9|548
1599580500000|2020-09-08 15:55:00|22309.8|22305.8|22284.8|22280.8|22309.8|22305.8|22275.4|22271.4|538
1599580800000|2020-09-08 16:00:00|22287.9|22283.9|22284.8|22280.8|22287.9|22283.9|22272.3|22268.3|745
1599581100000|2020-09-08 16:05:00|22283.3|22279.3|22281.7|22277.7|22291.1|22287.1|22278.6|22274.6|332
1599581400000|2020-09-08 16:10:00|22278.6|22274.6|22300.4|22296.4|22300.4|22296.4|22272.3|22268.3|451
1599581700000|2020-09-08 16:15:00|22303.6|22299.6|22306.7|22302.7|22309.8|22305.8|22294.2|22290.2|600
1599582000000|2020-09-08 16:20:00|22305.1|22301.1|22300.4|22296.4|22316.1|22312.1|22284.8|22280.8|624
1599582300000|2020-09-08 16:25:00|22297.3|22293.3|22291.1|22287.1|22303.6|22299.6|22291.1|22287.1|423
1599582600000|2020-09-08 16:30:00|22289.5|22285.5|22284.8|22280.8|22291.1|22287.1|22273.9|22269.9|493
1599582900000|2020-09-08 16:35:00|22281.7|22277.7|22286.4|22282.4|22287.9|22283.9|22275.4|22271.4|458
1599583200000|2020-09-08 16:40:00|22284.8|22280.8|22281.7|22277.7|22287.9|22283.9|22275.4|22271.4|484
1599583500000|2020-09-08 16:45:00|22278.6|22274.6|22278.6|22274.6|22284.8|22280.8|22272.3|22268.3|516
1599583800000|2020-09-08 16:50:00|22281.7|22277.7|22275.4|22271.4|22284.8|22280.8|22272.3|22268.3|528
1599584100000|2020-09-08 16:55:00|22278.6|22274.6|22275.4|22271.4|22278.6|22274.6|22269.2|22265.2|268
1599584400000|2020-09-08 17:00:00|22278.6|22274.6|22269.2|22265.2|22298.9|22294.9|22256.7|22252.7|555
1599584700000|2020-09-08 17:05:00|22266.1|22262.1|22256.7|22252.7|22272.3|22268.3|22253.6|22249.6|397
1599585000000|2020-09-08 17:10:00|22255.1|22251.1|22253.6|22249.6|22272.3|22268.3|22253.6|22249.6|540
1599585300000|2020-09-08 17:15:00|22256.7|22252.7|22253.6|22249.6|22256.7|22252.7|22250.4|22246.4|281
1599585600000|2020-09-08 17:20:00|22250.4|22246.4|22259.8|22255.8|22259.8|22255.8|22247.3|22243.3|263
1599585900000|2020-09-08 17:25:00|22258.3|22254.3|22275.4|22271.4|22277|22273|22258.3|22254.3|307
1599586200000|2020-09-08 17:30:00|22278.6|22274.6|22269.2|22265.2|22281.7|22277.7|22266.1|22262.1|308
1599586500000|2020-09-08 17:35:00|22272.3|22268.3|22266.1|22262.1|22278.6|22274.6|22262.9|22258.9|269
1599586800000|2020-09-08 17:40:00|22269.2|22265.2|22241.1|22237.1|22269.2|22265.2|22237.9|22233.9|495
1599587100000|2020-09-08 17:45:00|22244.2|22240.2|22253.6|22249.6|22259.8|22255.8|22237.9|22233.9|433
1599587400000|2020-09-08 17:50:00|22256.7|22252.7|22241.1|22237.1|22259.8|22255.8|22234.8|22230.8|600
1599587700000|2020-09-08 17:55:00|22244.2|22240.2|22248.9|22244.9|22256.7|22252.7|22244.2|22240.2|276
1599588000000|2020-09-08 18:00:00|22247.3|22243.3|22250.4|22246.4|22256.7|22252.7|22234.8|22230.8|467
1599588300000|2020-09-08 18:05:00|22253.6|22249.6|22256.7|22252.7|22262.9|22258.9|22244.2|22240.2|191
1599588600000|2020-09-08 18:10:00|22253.6|22249.6|22253.6|22249.6|22266.1|22262.1|22253.6|22249.6|305
1599588900000|2020-09-08 18:15:00|22256.7|22252.7|22253.6|22249.6|22256.7|22252.7|22228.6|22224.6|486
1599589200000|2020-09-08 18:20:00|22250.4|22246.4|22256.7|22252.7|22259.8|22255.8|22250.4|22246.4|383
1599589500000|2020-09-08 18:25:00|22253.6|22249.6|22262.9|22258.9|22266.1|22262.1|22247.3|22243.3|200
1599589800000|2020-09-08 18:30:00|22266.1|22262.1|22256.7|22252.7|22269.2|22265.2|22253.6|22249.6|442
1599590100000|2020-09-08 18:35:00|22255.1|22251.1|22259.8|22255.8|22262.9|22258.9|22247.3|22243.3|248
1599590400000|2020-09-08 18:40:00|22256.7|22252.7|22281.7|22277.7|22281.7|22277.7|22256.7|22252.7|605
1599590700000|2020-09-08 18:45:00|22278.6|22274.6|22259.8|22255.8|22281.7|22277.7|22256.7|22252.7|830
1599591000000|2020-09-08 18:50:00|22261.4|22257.4|22250.4|22246.4|22266.1|22262.1|22247.3|22243.3|632
1599591300000|2020-09-08 18:55:00|22252|22248|22247.3|22243.3|22278.6|22274.6|22242.6|22238.6|3198
1599591600000|2020-09-08 19:00:00|22244.2|22240.2|22237.9|22233.9|22247.3|22243.3|22212.9|22208.9|1773
1599591900000|2020-09-08 19:05:00|22236.4|22232.4|22237.9|22233.9|22247.3|22243.3|22231.7|22227.7|1134
1599592200000|2020-09-08 19:10:00|22234.8|22230.8|22219.2|22215.2|22234.8|22230.8|22209.8|22205.8|767
1599592500000|2020-09-08 19:15:00|22222.3|22218.3|22231.7|22227.7|22233.3|22229.3|22219.2|22215.2|353
1599592800000|2020-09-08 19:20:00|22230.1|22226.1|22225.4|22221.4|22231.7|22227.7|22219.2|22215.2|464
1599593100000|2020-09-08 19:25:00|22222.3|22218.3|22222.3|22218.3|22231.7|22227.7|22219.2|22215.2|440
1599593400000|2020-09-08 19:30:00|22220.8|22216.8|22222.3|22218.3|22230.1|22226.1|22212.9|22208.9|372
1599593700000|2020-09-08 19:35:00|22219.2|22215.2|22212.9|22208.9|22225.4|22221.4|22209.8|22205.8|331
1599594000000|2020-09-08 19:40:00|22216.1|22212.1|22216.1|22212.1|22225.4|22221.4|22211.4|22207.4|679
1599594300000|2020-09-08 19:45:00|22214.5|22210.5|22233.3|22229.3|22241.1|22237.1|22214.5|22210.5|498
1599594600000|2020-09-08 19:50:00|22234.8|22230.8|22216.1|22212.1|22237.9|22233.9|22212.9|22208.9|626
1599594900000|2020-09-08 19:55:00|22212.9|22208.9|22200.4|22196.4|22212.9|22208.9|22197.3|22193.3|818
1599595200000|2020-09-08 20:00:00|22202|22198|22219.2|22215.2|22225.4|22221.4|22191.1|22187.1|714
1599595500000|2020-09-08 20:05:00|22217.6|22213.6|22214.5|22210.5|22222.3|22218.3|22212.9|22208.9|308
1599595800000|2020-09-08 20:10:00|22216.1|22212.1|22205.1|22201.1|22216.1|22212.1|22200.4|22196.4|299
1599596100000|2020-09-08 20:15:00|22203.6|22199.6|22205.1|22201.1|22212.9|22208.9|22203.6|22199.6|105
1599596400000|2020-09-08 20:20:00|22206.7|22202.7|22212.9|22208.9|22222.3|22218.3|22203.6|22199.6|405
1599596700000|2020-09-08 20:25:00|22209.8|22205.8|22219.2|22215.2|22225.4|22221.4|22209.8|22205.8|426
1599597000000|2020-09-08 20:30:00|22216.1|22212.1|22234.8|22230.8|22244.2|22240.2|22216.1|22212.1|348
1599597300000|2020-09-08 20:35:00|22233.3|22229.3|22222.3|22218.3|22234.8|22230.8|22219.2|22215.2|167
1599597600000|2020-09-08 20:40:00|22225.4|22221.4|22216.1|22212.1|22227|22223|22208.3|22204.3|296
1599597900000|2020-09-08 20:45:00|22212.9|22208.9|22212.9|22208.9|22220.8|22216.8|22209.8|22205.8|212
1599598200000|2020-09-08 20:50:00|22216.1|22212.1|22225.4|22221.4|22228.6|22224.6|22212.9|22208.9|211
1599598500000|2020-09-08 20:55:00|22220.8|22216.8|22228.6|22224.6|22234.8|22230.8|22219.2|22215.2|326
1599602400000|2020-09-08 22:00:00|22270.8|22266.8|22341.1|22337.1|22350.4|22346.4|22270.8|22266.8|358
1599602700000|2020-09-08 22:05:00|22342.6|22338.6|22373.9|22369.9|22373.9|22369.9|22339.5|22335.5|292
1599603000000|2020-09-08 22:10:00|22375.4|22371.4|22373.9|22369.9|22394.2|22390.2|22370.8|22366.8|179
1599603300000|2020-09-08 22:15:00|22372.3|22368.3|22361.4|22357.4|22373.9|22369.9|22361.4|22357.4|114
1599603600000|2020-09-08 22:20:00|22359.8|22355.8|22345.8|22341.8|22359.8|22355.8|22337.9|22333.9|58
1599603900000|2020-09-08 22:25:00|22344.2|22340.2|22345.8|22341.8|22359.8|22355.8|22341.1|22337.1|53
1599604200000|2020-09-08 22:30:00|22344.2|22340.2|22345.8|22341.8|22347.3|22343.3|22341.1|22337.1|25
1599604500000|2020-09-08 22:35:00|22344.2|22340.2|22347.3|22343.3|22347.3|22343.3|22342.6|22338.6|27
1599604800000|2020-09-08 22:40:00|22350.4|22346.4|22348.9|22344.9|22353.6|22349.6|22347.3|22343.3|88
1599605100000|2020-09-08 22:45:00|22347.3|22343.3|22337.9|22333.9|22348.9|22344.9|22337.9|22333.9|73
1599605400000|2020-09-08 22:50:00|22334.8|22330.8|22330.1|22326.1|22336.4|22332.4|22328.6|22324.6|42
1599605700000|2020-09-08 22:55:00|22331.7|22327.7|22330.1|22326.1|22333.3|22329.3|22319.2|22315.2|22
1599606000000|2020-09-08 23:00:00|22328.6|22324.6|22347.3|22343.3|22352|22348|22325.4|22321.4|50
1599606300000|2020-09-08 23:05:00|22348.9|22344.9|22348.9|22344.9|22353.6|22349.6|22344.2|22340.2|38
1599606600000|2020-09-08 23:10:00|22347.3|22343.3|22333.3|22329.3|22350.4|22346.4|22330.1|22326.1|54
1599606900000|2020-09-08 23:15:00|22331.7|22327.7|22325.4|22321.4|22331.7|22327.7|22319.2|22315.2|20
1599607200000|2020-09-08 23:20:00|22323.9|22319.9|22319.2|22315.2|22325.4|22321.4|22316.1|22312.1|46
1599607500000|2020-09-08 23:25:00|22320.8|22316.8|22337.9|22333.9|22344.2|22340.2|22319.2|22315.2|93
1599607800000|2020-09-08 23:30:00|22334.8|22330.8|22339.5|22335.5|22339.5|22335.5|22331.7|22327.7|22
1599608100000|2020-09-08 23:35:00|22337.9|22333.9|22334.8|22330.8|22350.4|22346.4|22331.7|22327.7|55
1599608400000|2020-09-08 23:40:00|22330.1|22326.1|22337.9|22333.9|22341.1|22337.1|22330.1|22326.1|65
1599608700000|2020-09-08 23:45:00|22334.8|22330.8|22320.8|22316.8|22334.8|22330.8|22319.2|22315.2|79
1599609000000|2020-09-08 23:50:00|22322.3|22318.3|22314.5|22310.5|22323.9|22319.9|22312.9|22308.9|62
1599609300000|2020-09-08 23:55:00|22316.1|22312.1|22311.4|22307.4|22323.9|22319.9|22306.7|22302.7|40
1599609600000|2020-09-09 00:00:00|22309.8|22305.8|22311.4|22307.4|22317.6|22313.6|22306.7|22302.7|25
1599609900000|2020-09-09 00:05:00|22312.9|22308.9|22330.1|22326.1|22333.3|22329.3|22309.8|22305.8|51
1599610200000|2020-09-09 00:10:00|22331.7|22327.7|22327|22323|22336.4|22332.4|22327|22323|7
1599610500000|2020-09-09 00:15:00|22328.6|22324.6|22320.8|22316.8|22334.8|22330.8|22320.8|22316.8|21
1599610800000|2020-09-09 00:20:00|22322.3|22318.3|22325.4|22321.4|22325.4|22321.4|22312.9|22308.9|51
1599611100000|2020-09-09 00:25:00|22327|22323|22327|22323|22334.8|22330.8|22319.2|22315.2|22
1599611400000|2020-09-09 00:30:00|22325.4|22321.4|22319.2|22315.2|22327|22323|22317.6|22313.6|31
1599611700000|2020-09-09 00:35:00|22317.6|22313.6|22303.6|22299.6|22322.3|22318.3|22303.6|22299.6|75
1599612000000|2020-09-09 00:40:00|22295.8|22291.8|22297.3|22293.3|22302|22298|22294.2|22290.2|71
1599612300000|2020-09-09 00:45:00|22298.9|22294.9|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|24
1599612600000|2020-09-09 00:50:00|22300.4|22296.4|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|15
1599612900000|2020-09-09 00:55:00|22298.9|22294.9|22292.6|22288.6|22300.4|22296.4|22291.1|22287.1|42
1599613200000|2020-09-09 01:00:00|22291.1|22287.1|22294.2|22290.2|22302|22298|22291.1|22287.1|17
1599613500000|2020-09-09 01:05:00|22295.8|22291.8|22303.6|22299.6|22308.3|22304.3|22294.2|22290.2|46
1599613800000|2020-09-09 01:10:00|22302|22298|22312.9|22308.9|22322.3|22318.3|22302|22298|43
1599614100000|2020-09-09 01:15:00|22314.5|22310.5|22306.7|22302.7|22317.6|22313.6|22305.1|22301.1|34
1599614400000|2020-09-09 01:20:00|22308.3|22304.3|22312.9|22308.9|22312.9|22308.9|22306.7|22302.7|41
1599614700000|2020-09-09 01:25:00|22314.5|22310.5|22312.9|22308.9|22316.1|22312.1|22312.9|22308.9|148
1599615000000|2020-09-09 01:30:00|22309.8|22305.8|22308.3|22304.3|22322.3|22318.3|22306.7|22302.7|50
1599615300000|2020-09-09 01:35:00|22309.8|22305.8|22291.1|22287.1|22309.8|22305.8|22291.1|22287.1|43
1599615600000|2020-09-09 01:40:00|22294.2|22290.2|22283.3|22279.3|22294.2|22290.2|22283.3|22279.3|70
1599615900000|2020-09-09 01:45:00|22281.7|22277.7|22280.1|22276.1|22284.8|22280.8|22277|22273|62
1599616200000|2020-09-09 01:50:00|22281.7|22277.7|22280.1|22276.1|22283.3|22279.3|22278.6|22274.6|32
1599616500000|2020-09-09 01:55:00|22281.7|22277.7|22281.7|22277.7|22294.2|22290.2|22281.7|22277.7|64
1599616800000|2020-09-09 02:00:00|22283.3|22279.3|22297.3|22293.3|22297.3|22293.3|22283.3|22279.3|62
1599617100000|2020-09-09 02:05:00|22298.9|22294.9|22291.1|22287.1|22300.4|22296.4|22284.8|22280.8|134
1599617400000|2020-09-09 02:10:00|22289.5|22285.5|22280.1|22276.1|22291.1|22287.1|22280.1|22276.1|76
1599617700000|2020-09-09 02:15:00|22281.7|22277.7|22287.9|22283.9|22287.9|22283.9|22281.7|22277.7|12
1599618000000|2020-09-09 02:20:00|22284.8|22280.8|22291.1|22287.1|22291.1|22287.1|22284.8|22280.8|25
1599618300000|2020-09-09 02:25:00|22289.5|22285.5|22284.8|22280.8|22291.1|22287.1|22284.8|22280.8|22
1599618600000|2020-09-09 02:30:00|22286.4|22282.4|22289.5|22285.5|22291.1|22287.1|22286.4|22282.4|61
1599618900000|2020-09-09 02:35:00|22291.1|22287.1|22295.8|22291.8|22297.3|22293.3|22291.1|22287.1|34
1599619200000|2020-09-09 02:40:00|22297.3|22293.3|22300.4|22296.4|22300.4|22296.4|22295.8|22291.8|23
1599619500000|2020-09-09 02:45:00|22298.9|22294.9|22294.2|22290.2|22303.6|22299.6|22292.6|22288.6|13
1599619800000|2020-09-09 02:50:00|22295.8|22291.8|22297.3|22293.3|22300.4|22296.4|22294.2|22290.2|17
1599620100000|2020-09-09 02:55:00|22298.9|22294.9|22292.6|22288.6|22300.4|22296.4|22291.1|22287.1|23
1599620400000|2020-09-09 03:00:00|22291.1|22287.1|22297.3|22293.3|22300.4|22296.4|22291.1|22287.1|13
1599620700000|2020-09-09 03:05:00|22300.4|22296.4|22298.9|22294.9|22302|22298|22297.3|22293.3|7
1599621000000|2020-09-09 03:10:00|22300.4|22296.4|22303.6|22299.6|22303.6|22299.6|22300.4|22296.4|31
1599621300000|2020-09-09 03:15:00|22302|22298|22300.4|22296.4|22303.6|22299.6|22298.9|22294.9|11
1599621600000|2020-09-09 03:20:00|22302|22298|22303.6|22299.6|22303.6|22299.6|22300.4|22296.4|7
1599621900000|2020-09-09 03:25:00|22302|22298|22311.4|22307.4|22312.9|22308.9|22300.4|22296.4|51
1599622200000|2020-09-09 03:30:00|22312.9|22308.9|22316.1|22312.1|22319.2|22315.2|22312.9|22308.9|29
1599622500000|2020-09-09 03:35:00|22312.9|22308.9|22312.9|22308.9|22316.1|22312.1|22309.8|22305.8|19
1599622800000|2020-09-09 03:40:00|22316.1|22312.1|22322.3|22318.3|22323.9|22319.9|22316.1|22312.1|61
1599623100000|2020-09-09 03:45:00|22320.8|22316.8|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|60
1599623400000|2020-09-09 03:50:00|22328.6|22324.6|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|90
1599623700000|2020-09-09 03:55:00|22323.9|22319.9|22325.4|22321.4|22331.7|22327.7|22322.3|22318.3|46
1599624000000|2020-09-09 04:00:00|22327|22323|22325.4|22321.4|22331.7|22327.7|22325.4|22321.4|36
1599624300000|2020-09-09 04:05:00|||||||||6
1599624600000|2020-09-09 04:10:00|||||||||40
1599624900000|2020-09-09 04:15:00|22316.1|22312.1|22302|22298|22319.2|22315.2|22302|22298|65
1599625200000|2020-09-09 04:20:00|22300.4|22296.4|22303.6|22299.6|22311.4|22307.4|22300.4|22296.4|48
1599625500000|2020-09-09 04:25:00|22302|22298|22300.4|22296.4|22305.1|22301.1|22300.4|22296.4|11
1599625800000|2020-09-09 04:30:00|22303.6|22299.6|22300.4|22296.4|22303.6|22299.6|22300.4|22296.4|10
1599626100000|2020-09-09 04:35:00|22302|22298|22306.7|22302.7|22309.8|22305.8|22297.3|22293.3|40
1599626400000|2020-09-09 04:40:00|22308.3|22304.3|22309.8|22305.8|22309.8|22305.8|22306.7|22302.7|12
1599626700000|2020-09-09 04:45:00|22308.3|22304.3|22306.7|22302.7|22311.4|22307.4|22306.7|22302.7|16
1599627000000|2020-09-09 04:50:00|22305.1|22301.1|22311.4|22307.4|22311.4|22307.4|22305.1|22301.1|5
1599627300000|2020-09-09 04:55:00|22309.8|22305.8|22309.8|22305.8|22311.4|22307.4|22309.8|22305.8|9
1599627600000|2020-09-09 05:00:00|22306.7|22302.7|22305.1|22301.1|22309.8|22305.8|22297.3|22293.3|43
1599627900000|2020-09-09 05:05:00|22303.6|22299.6|22297.3|22293.3|22306.7|22302.7|22297.3|22293.3|34
1599628200000|2020-09-09 05:10:00|22300.4|22296.4|22287.9|22283.9|22300.4|22296.4|22284.8|22280.8|50
1599628500000|2020-09-09 05:15:00|22289.5|22285.5|22297.3|22293.3|22297.3|22293.3|22287.9|22283.9|20
1599628800000|2020-09-09 05:20:00|22295.8|22291.8|22294.2|22290.2|22298.9|22294.9|22291.1|22287.1|26
1599629100000|2020-09-09 05:25:00|22295.8|22291.8|22306.7|22302.7|22309.8|22305.8|22295.8|22291.8|39
1599629400000|2020-09-09 05:30:00|22305.1|22301.1|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|17
1599629700000|2020-09-09 05:35:00|22302|22298|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|54
1599630000000|2020-09-09 05:40:00|22298.9|22294.9|22312.9|22308.9|22316.1|22312.1|22297.3|22293.3|48
1599630300000|2020-09-09 05:45:00|22309.8|22305.8|22308.3|22304.3|22312.9|22308.9|22308.3|22304.3|21
1599630600000|2020-09-09 05:50:00|22309.8|22305.8|22308.3|22304.3|22312.9|22308.9|22303.6|22299.6|138
1599630900000|2020-09-09 05:55:00|22306.7|22302.7|22309.8|22305.8|22316.1|22312.1|22306.7|22302.7|28
1599631200000|2020-09-09 06:00:00|22312.9|22308.9|22325.4|22321.4|22328.6|22324.6|22309.8|22305.8|167
1599631500000|2020-09-09 06:05:00|22327|22323|22319.2|22315.2|22327|22323|22314.5|22310.5|137
1599631800000|2020-09-09 06:10:00|22320.8|22316.8|22325.4|22321.4|22330.1|22326.1|22319.2|22315.2|108
1599632100000|2020-09-09 06:15:00|22327|22323|22347.3|22343.3|22347.3|22343.3|22325.4|22321.4|224
1599632400000|2020-09-09 06:20:00|22345.8|22341.8|22347.3|22343.3|22350.4|22346.4|22341.1|22337.1|112
1599632700000|2020-09-09 06:25:00|22344.2|22340.2|22341.1|22337.1|22347.3|22343.3|22337.9|22333.9|186
1599633000000|2020-09-09 06:30:00|22339.5|22335.5|22341.1|22337.1|22347.3|22343.3|22328.6|22324.6|321
1599633300000|2020-09-09 06:35:00|22342.6|22338.6|22348.9|22344.9|22350.4|22346.4|22341.1|22337.1|238
1599633600000|2020-09-09 06:40:00|22347.3|22343.3|22362.9|22358.9|22362.9|22358.9|22347.3|22343.3|216
1599633900000|2020-09-09 06:45:00|22359.8|22355.8|22353.6|22349.6|22362.9|22358.9|22350.4|22346.4|216
1599634200000|2020-09-09 06:50:00|22352|22348|22353.6|22349.6|22358.3|22354.3|22347.3|22343.3|168
1599634500000|2020-09-09 06:55:00|22355.1|22351.1|22356.7|22352.7|22359.8|22355.8|22353.6|22349.6|108
1599634800000|2020-09-09 07:00:00|22355.1|22351.1|22347.3|22343.3|22359.8|22355.8|22344.2|22340.2|281
1599635100000|2020-09-09 07:05:00|22344.2|22340.2|22342.6|22338.6|22350.4|22346.4|22337.9|22333.9|315
1599635400000|2020-09-09 07:10:00|22344.2|22340.2|22325.4|22321.4|22344.2|22340.2|22325.4|22321.4|154
1599635700000|2020-09-09 07:15:00|22322.3|22318.3|22319.2|22315.2|22322.3|22318.3|22303.6|22299.6|366
1599636000000|2020-09-09 07:20:00|22316.1|22312.1|22316.1|22312.1|22328.6|22324.6|22309.8|22305.8|328
1599636300000|2020-09-09 07:25:00|22319.2|22315.2|22322.3|22318.3|22330.1|22326.1|22312.9|22308.9|224
1599636600000|2020-09-09 07:30:00|22325.4|22321.4|22325.4|22321.4|22328.6|22324.6|22316.1|22312.1|145
1599636900000|2020-09-09 07:35:00|22327|22323|22331.7|22327.7|22331.7|22327.7|22325.4|22321.4|76
1599637200000|2020-09-09 07:40:00|22328.6|22324.6|22306.7|22302.7|22330.1|22326.1|22306.7|22302.7|108
1599637500000|2020-09-09 07:45:00|22309.8|22305.8|22291.1|22287.1|22309.8|22305.8|22291.1|22287.1|184
1599637800000|2020-09-09 07:50:00|22294.2|22290.2|22291.1|22287.1|22297.3|22293.3|22287.9|22283.9|108
1599638100000|2020-09-09 07:55:00|22287.9|22283.9|22281.7|22277.7|22295.8|22291.8|22278.6|22274.6|445
1599638400000|2020-09-09 08:00:00|22283.3|22279.3|22262.9|22258.9|22283.3|22279.3|22262.9|22258.9|386
1599638700000|2020-09-09 08:05:00|22259.8|22255.8|22253.6|22249.6|22262.9|22258.9|22253.6|22249.6|156
1599639000000|2020-09-09 08:10:00|22252|22248|22269.2|22265.2|22275.4|22271.4|22250.4|22246.4|364
1599639300000|2020-09-09 08:15:00|22267.6|22263.6|22281.7|22277.7|22284.8|22280.8|22259.8|22255.8|237
1599639600000|2020-09-09 08:20:00|22283.3|22279.3|22278.6|22274.6|22284.8|22280.8|22272.3|22268.3|133
1599639900000|2020-09-09 08:25:00|22275.4|22271.4|22272.3|22268.3|22286.4|22282.4|22272.3|22268.3|142
1599640200000|2020-09-09 08:30:00|22269.2|22265.2|22272.3|22268.3|22278.6|22274.6|22262.9|22258.9|134
1599640500000|2020-09-09 08:35:00|22269.2|22265.2|22284.8|22280.8|22284.8|22280.8|22269.2|22265.2|104
1599640800000|2020-09-09 08:40:00|22287.9|22283.9|22286.4|22282.4|22294.2|22290.2|22281.7|22277.7|89
1599641100000|2020-09-09 08:45:00|22284.8|22280.8|22278.6|22274.6|22291.1|22287.1|22278.6|22274.6|90
1599641400000|2020-09-09 08:50:00|22277|22273|22284.8|22280.8|22284.8|22280.8|22272.3|22268.3|60
1599641700000|2020-09-09 08:55:00|22283.3|22279.3|22295.8|22291.8|22297.3|22293.3|22278.6|22274.6|136
1599642000000|2020-09-09 09:00:00|22294.2|22290.2|22297.3|22293.3|22309.8|22305.8|22291.1|22287.1|108
1599642300000|2020-09-09 09:05:00|22298.9|22294.9|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|100
1599642600000|2020-09-09 09:10:00|22294.2|22290.2|22291.1|22287.1|22297.3|22293.3|22278.6|22274.6|136
1599642900000|2020-09-09 09:15:00|22287.9|22283.9|22291.1|22287.1|22291.1|22287.1|22287.9|22283.9|113
1599643200000|2020-09-09 09:20:00|22287.9|22283.9|22300.4|22296.4|22300.4|22296.4|22287.9|22283.9|176
1599643500000|2020-09-09 09:25:00|22297.3|22293.3|22275.4|22271.4|22303.6|22299.6|22275.4|22271.4|242
1599643800000|2020-09-09 09:30:00|22277|22273|22269.2|22265.2|22284.8|22280.8|22266.1|22262.1|174
1599644100000|2020-09-09 09:35:00|22272.3|22268.3|22256.7|22252.7|22272.3|22268.3|22256.7|22252.7|132
1599644400000|2020-09-09 09:40:00|22258.3|22254.3|22234.8|22230.8|22259.8|22255.8|22234.8|22230.8|197
1599644700000|2020-09-09 09:45:00|22237.9|22233.9|22219.2|22215.2|22241.1|22237.1|22212.9|22208.9|408
1599645000000|2020-09-09 09:50:00|22216.1|22212.1|22237.9|22233.9|22244.2|22240.2|22216.1|22212.1|124
1599645300000|2020-09-09 09:55:00|22239.5|22235.5|22237.9|22233.9|22244.2|22240.2|22234.8|22230.8|73
1599645600000|2020-09-09 10:00:00|22239.5|22235.5|22231.7|22227.7|22244.2|22240.2|22216.1|22212.1|287
1599645900000|2020-09-09 10:05:00|22233.3|22229.3|22225.4|22221.4|22237.9|22233.9|22222.3|22218.3|110
1599646200000|2020-09-09 10:10:00|22228.6|22224.6|22234.8|22230.8|22237.9|22233.9|22219.2|22215.2|163
1599646500000|2020-09-09 10:15:00|22237.9|22233.9|22250.4|22246.4|22256.7|22252.7|22236.4|22232.4|146
1599646800000|2020-09-09 10:20:00|22247.3|22243.3|22247.3|22243.3|22250.4|22246.4|22247.3|22243.3|177
1599647100000|2020-09-09 10:25:00|22244.2|22240.2|22244.2|22240.2|22245.8|22241.8|22237.9|22233.9|270
1599647400000|2020-09-09 10:30:00|22247.3|22243.3|22245.8|22241.8|22250.4|22246.4|22241.1|22237.1|172
1599647700000|2020-09-09 10:35:00|22244.2|22240.2|22244.2|22240.2|22250.4|22246.4|22242.6|22238.6|86
1599648000000|2020-09-09 10:40:00|22245.8|22241.8|22253.6|22249.6|22259.8|22255.8|22245.8|22241.8|168
1599648300000|2020-09-09 10:45:00|22256.7|22252.7|22259.8|22255.8|22262.9|22258.9|22253.6|22249.6|45
1599648600000|2020-09-09 10:50:00|22262.9|22258.9|22270.8|22266.8|22278.6|22274.6|22259.8|22255.8|201
1599648900000|2020-09-09 10:55:00|22269.2|22265.2|22269.2|22265.2|22272.3|22268.3|22266.1|22262.1|92
1599649200000|2020-09-09 11:00:00|22267.6|22263.6|22266.1|22262.1|22272.3|22268.3|22259.8|22255.8|157
1599649500000|2020-09-09 11:05:00|22269.2|22265.2|22278.6|22274.6|22281.7|22277.7|22266.1|22262.1|103
1599649800000|2020-09-09 11:10:00|22277|22273|22284.8|22280.8|22287.9|22283.9|22275.4|22271.4|135
1599650100000|2020-09-09 11:15:00|22287.9|22283.9|22272.3|22268.3|22287.9|22283.9|22270.8|22266.8|79
1599650400000|2020-09-09 11:20:00|22273.9|22269.9|22262.9|22258.9|22278.6|22274.6|22262.9|22258.9|88
1599650700000|2020-09-09 11:25:00|22259.8|22255.8|22259.8|22255.8|22259.8|22255.8|22250.4|22246.4|203
1599651000000|2020-09-09 11:30:00|22261.4|22257.4|22256.7|22252.7|22262.9|22258.9|22253.6|22249.6|160
1599651300000|2020-09-09 11:35:00|22259.8|22255.8|22231.7|22227.7|22259.8|22255.8|22225.4|22221.4|282
1599651600000|2020-09-09 11:40:00|22233.3|22229.3|22233.3|22229.3|22241.1|22237.1|22222.3|22218.3|218
1599651900000|2020-09-09 11:45:00|22234.8|22230.8|22219.2|22215.2|22237.9|22233.9|22219.2|22215.2|240
1599652200000|2020-09-09 11:50:00|22220.8|22216.8|22194.2|22190.2|22220.8|22216.8|22172.3|22168.3|502
1599652500000|2020-09-09 11:55:00|22192.6|22188.6|22172.3|22168.3|22197.3|22193.3|22172.3|22168.3|377
1599652800000|2020-09-09 12:00:00|22175.4|22171.4|22166.1|22162.1|22184.8|22180.8|22155.1|22151.1|707
1599653100000|2020-09-09 12:05:00|22169.2|22165.2|22181.7|22177.7|22184.8|22180.8|22166.1|22162.1|647
1599653400000|2020-09-09 12:10:00|22184.8|22180.8|22159.8|22155.8|22184.8|22180.8|22159.8|22155.8|731
1599653700000|2020-09-09 12:15:00|22161.4|22157.4|22181.7|22177.7|22184.8|22180.8|22147.3|22143.3|802
1599654000000|2020-09-09 12:20:00|22180.1|22176.1|22209.8|22205.8|22212.9|22208.9|22178.6|22174.6|686
1599654300000|2020-09-09 12:25:00|22208.3|22204.3|22216.1|22212.1|22216.1|22212.1|22197.3|22193.3|451
1599654600000|2020-09-09 12:30:00|22212.9|22208.9|22237.9|22233.9|22237.9|22233.9|22212.9|22208.9|631
1599654900000|2020-09-09 12:35:00|22234.8|22230.8|22241.1|22237.1|22250.4|22246.4|22228.6|22224.6|480
1599655200000|2020-09-09 12:40:00|22244.2|22240.2|22258.3|22254.3|22269.2|22265.2|22242.6|22238.6|588
1599655500000|2020-09-09 12:45:00|22256.7|22252.7|22230.1|22226.1|22273.9|22269.9|22212.9|22208.9|1149
1599655800000|2020-09-09 12:50:00|22228.6|22224.6|22259.8|22255.8|22269.2|22265.2|22219.2|22215.2|1645
1599656100000|2020-09-09 12:55:00|22256.7|22252.7|22266.1|22262.1|22269.2|22265.2|22225.4|22221.4|1147
1599656400000|2020-09-09 13:00:00|22267.6|22263.6|22237.9|22233.9|22281.7|22277.7|22237.9|22233.9|1072
1599656700000|2020-09-09 13:05:00|22239.5|22235.5|22225.4|22221.4|22253.6|22249.6|22222.3|22218.3|1146
1599657000000|2020-09-09 13:10:00|22222.3|22218.3|22216.1|22212.1|22228.6|22224.6|22209.8|22205.8|570
1599657300000|2020-09-09 13:15:00|22219.2|22215.2|22225.4|22221.4|22234.8|22230.8|22212.9|22208.9|335
1599657600000|2020-09-09 13:20:00|22222.3|22218.3|22247.3|22243.3|22250.4|22246.4|22222.3|22218.3|281
1599657900000|2020-09-09 13:25:00|22250.4|22246.4|22231.7|22227.7|22262.9|22258.9|22225.4|22221.4|367
1599658200000|2020-09-09 13:30:00|22228.6|22224.6|22255.1|22251.1|22262.9|22258.9|22228.6|22224.6|524
1599658500000|2020-09-09 13:35:00|22256.7|22252.7|22247.3|22243.3|22272.3|22268.3|22234.8|22230.8|566
1599658800000|2020-09-09 13:40:00|22250.4|22246.4|22231.7|22227.7|22253.6|22249.6|22219.2|22215.2|534
1599659100000|2020-09-09 13:45:00|22228.6|22224.6|22241.1|22237.1|22250.4|22246.4|22219.2|22215.2|462
1599659400000|2020-09-09 13:50:00|22239.5|22235.5|22216.1|22212.1|22247.3|22243.3|22209.8|22205.8|589
1599659700000|2020-09-09 13:55:00|22212.9|22208.9|22219.2|22215.2|22234.8|22230.8|22212.9|22208.9|1293
1599660000000|2020-09-09 14:00:00|22222.3|22218.3|22237.9|22233.9|22237.9|22233.9|22209.8|22205.8|1606
1599660300000|2020-09-09 14:05:00|22236.4|22232.4|22250.4|22246.4|22253.6|22249.6|22231.7|22227.7|638
1599660600000|2020-09-09 14:10:00|22247.3|22243.3|22244.2|22240.2|22269.2|22265.2|22237.9|22233.9|1000
1599660900000|2020-09-09 14:15:00|22241.1|22237.1|22241.1|22237.1|22248.9|22244.9|22237.9|22233.9|683
1599661200000|2020-09-09 14:20:00|22237.9|22233.9|22209.8|22205.8|22244.2|22240.2|22203.6|22199.6|780
1599661500000|2020-09-09 14:25:00|22211.4|22207.4|22205.1|22201.1|22219.2|22215.2|22203.6|22199.6|802
1599661800000|2020-09-09 14:30:00|22206.7|22202.7|22206.7|22202.7|22212.9|22208.9|22203.6|22199.6|403
1599662100000|2020-09-09 14:35:00|22205.1|22201.1|22187.9|22183.9|22205.1|22201.1|22184.8|22180.8|555
1599662400000|2020-09-09 14:40:00|22189.5|22185.5|22169.2|22165.2|22203.6|22199.6|22166.1|22162.1|1024
1599662700000|2020-09-09 14:45:00|22172.3|22168.3|22156.7|22152.7|22184.8|22180.8|22150.4|22146.4|800
1599663000000|2020-09-09 14:50:00|22155.1|22151.1|22162.9|22158.9|22175.4|22171.4|22153.6|22149.6|434
1599663300000|2020-09-09 14:55:00|22166.1|22162.1|22159.8|22155.8|22166.1|22162.1|22153.6|22149.6|492
1599663600000|2020-09-09 15:00:00|22156.7|22152.7|22145.8|22141.8|22156.7|22152.7|22119.2|22115.2|1146
1599663900000|2020-09-09 15:05:00|22147.3|22143.3|22153.6|22149.6|22156.7|22152.7|22128.6|22124.6|786
1599664200000|2020-09-09 15:10:00|22152|22148|22172.3|22168.3|22172.3|22168.3|22150.4|22146.4|786
1599664500000|2020-09-09 15:15:00|22169.2|22165.2|22173.9|22169.9|22178.6|22174.6|22162.9|22158.9|571
1599664800000|2020-09-09 15:20:00|22172.3|22168.3|22162.9|22158.9|22178.6|22174.6|22156.7|22152.7|683
1599665100000|2020-09-09 15:25:00|22166.1|22162.1|22153.6|22149.6|22166.1|22162.1|22150.4|22146.4|435
1599665400000|2020-09-09 15:30:00|22155.1|22151.1|22159.8|22155.8|22162.9|22158.9|22150.4|22146.4|571
1599665700000|2020-09-09 15:35:00|22162.9|22158.9|22153.6|22149.6|22162.9|22158.9|22150.4|22146.4|400
1599666000000|2020-09-09 15:40:00|22152|22148|22145.8|22141.8|22156.7|22152.7|22145.8|22141.8|227
1599666300000|2020-09-09 15:45:00|22147.3|22143.3|22153.6|22149.6|22153.6|22149.6|22142.6|22138.6|171
1599666600000|2020-09-09 15:50:00|22150.4|22146.4|22156.7|22152.7|22159.8|22155.8|22141.1|22137.1|352
1599666900000|2020-09-09 15:55:00|22153.6|22149.6|22150.4|22146.4|22161.4|22157.4|22150.4|22146.4|282
1599667200000|2020-09-09 16:00:00|22153.6|22149.6|22131.7|22127.7|22153.6|22149.6|22131.7|22127.7|402
1599667500000|2020-09-09 16:05:00|22133.3|22129.3|22137.9|22133.9|22142.6|22138.6|22131.7|22127.7|319
1599667800000|2020-09-09 16:10:00|22136.4|22132.4|22134.8|22130.8|22137.9|22133.9|22131.7|22127.7|333
1599668100000|2020-09-09 16:15:00|22136.4|22132.4|22136.4|22132.4|22144.2|22140.2|22134.8|22130.8|405
1599668400000|2020-09-09 16:20:00|22134.8|22130.8|22134.8|22130.8|22137.9|22133.9|22131.7|22127.7|282
1599668700000|2020-09-09 16:25:00|22137.9|22133.9|22141.1|22137.1|22144.2|22140.2|22137.9|22133.9|492
1599669000000|2020-09-09 16:30:00|22139.5|22135.5|22162.9|22158.9|22162.9|22158.9|22137.9|22133.9|477
1599669300000|2020-09-09 16:35:00|22159.8|22155.8|22166.1|22162.1|22172.3|22168.3|22159.8|22155.8|494
1599669600000|2020-09-09 16:40:00|22162.9|22158.9|22162.9|22158.9|22166.1|22162.1|22156.7|22152.7|468
1599669900000|2020-09-09 16:45:00|22159.8|22155.8|22158.3|22154.3|22159.8|22155.8|22150.4|22146.4|406
1599670200000|2020-09-09 16:50:00|22159.8|22155.8|22156.7|22152.7|22167.6|22163.6|22153.6|22149.6|630
1599670500000|2020-09-09 16:55:00|22159.8|22155.8|22144.2|22140.2|22159.8|22155.8|22134.8|22130.8|368
1599670800000|2020-09-09 17:00:00|22141.1|22137.1|22116.1|22112.1|22147.3|22143.3|22106.7|22102.7|1177
1599671100000|2020-09-09 17:05:00|22119.2|22115.2|22075.4|22071.4|22119.2|22115.2|22075.4|22071.4|819
1599671400000|2020-09-09 17:10:00|22070.8|22066.8|22097.3|22093.3|22100.4|22096.4|22059.8|22055.8|694
1599671700000|2020-09-09 17:15:00|22100.4|22096.4|22106.7|22102.7|22112.9|22108.9|22097.3|22093.3|363
1599672000000|2020-09-09 17:20:00|22103.6|22099.6|22125.4|22121.4|22131.7|22127.7|22103.6|22099.6|662
1599672300000|2020-09-09 17:25:00|22122.3|22118.3|22136.4|22132.4|22137.9|22133.9|22122.3|22118.3|499
1599672600000|2020-09-09 17:30:00|22137.9|22133.9|22125.4|22121.4|22141.1|22137.1|22122.3|22118.3|446
1599672900000|2020-09-09 17:35:00|22123.9|22119.9|22125.4|22121.4|22133.3|22129.3|22119.2|22115.2|302
1599673200000|2020-09-09 17:40:00|22123.9|22119.9|22141.1|22137.1|22141.1|22137.1|22119.2|22115.2|282
1599673500000|2020-09-09 17:45:00|22137.9|22133.9|22134.8|22130.8|22144.2|22140.2|22131.7|22127.7|360
1599673800000|2020-09-09 17:50:00|22131.7|22127.7|22131.7|22127.7|22137.9|22133.9|22131.7|22127.7|270
1599674100000|2020-09-09 17:55:00|22134.8|22130.8|22112.9|22108.9|22141.1|22137.1|22112.9|22108.9|425
1599674400000|2020-09-09 18:00:00|22109.8|22105.8|22103.6|22099.6|22112.9|22108.9|22103.6|22099.6|529
1599674700000|2020-09-09 18:05:00|22100.4|22096.4|22087.9|22083.9|22100.4|22096.4|22084.8|22080.8|579
1599675000000|2020-09-09 18:10:00|22084.8|22080.8|22109.8|22105.8|22109.8|22105.8|22084.8|22080.8|200
1599675300000|2020-09-09 18:15:00|22106.7|22102.7|22112.9|22108.9|22112.9|22108.9|22100.4|22096.4|515
1599675600000|2020-09-09 18:20:00|22109.8|22105.8|22109.8|22105.8|22116.1|22112.1|22106.7|22102.7|256
1599675900000|2020-09-09 18:25:00|22108.3|22104.3|22119.2|22115.2|22119.2|22115.2|22106.7|22102.7|205
1599676200000|2020-09-09 18:30:00|22116.1|22112.1|22103.6|22099.6|22116.1|22112.1|22103.6|22099.6|180
1599676500000|2020-09-09 18:35:00|22102|22098|22095.8|22091.8|22102|22098|22078.6|22074.6|328
1599676800000|2020-09-09 18:40:00|22094.2|22090.2|22100.4|22096.4|22106.7|22102.7|22094.2|22090.2|149
1599677100000|2020-09-09 18:45:00|22102|22098|22097.3|22093.3|22106.7|22102.7|22097.3|22093.3|215
1599677400000|2020-09-09 18:50:00|22094.2|22090.2|22108.3|22104.3|22109.8|22105.8|22089.5|22085.5|628
1599677700000|2020-09-09 18:55:00|22109.8|22105.8|22100.4|22096.4|22119.2|22115.2|22091.1|22087.1|3504
1599678000000|2020-09-09 19:00:00|22103.6|22099.6|22081.7|22077.7|22103.6|22099.6|22075.4|22071.4|1872
1599678300000|2020-09-09 19:05:00|22084.8|22080.8|22075.4|22071.4|22084.8|22080.8|22073.9|22069.9|1068
1599678600000|2020-09-09 19:10:00|22077|22073|22087.9|22083.9|22091.1|22087.1|22072.3|22068.3|583
1599678900000|2020-09-09 19:15:00|22084.8|22080.8|22100.4|22096.4|22100.4|22096.4|22084.8|22080.8|513
1599679200000|2020-09-09 19:20:00|22097.3|22093.3|22103.6|22099.6|22103.6|22099.6|22094.2|22090.2|451
1599679500000|2020-09-09 19:25:00|22106.7|22102.7|22112.9|22108.9|22116.1|22112.1|22106.7|22102.7|453
1599679800000|2020-09-09 19:30:00|22114.5|22110.5|22106.7|22102.7|22116.1|22112.1|22100.4|22096.4|409
1599680100000|2020-09-09 19:35:00|22109.8|22105.8|22112.9|22108.9|22114.5|22110.5|22103.6|22099.6|256
1599680400000|2020-09-09 19:40:00|22109.8|22105.8|22106.7|22102.7|22112.9|22108.9|22103.6|22099.6|214
1599680700000|2020-09-09 19:45:00|22112.9|22108.9|22105.1|22101.1|22117.6|22113.6|22103.6|22099.6|655
1599681000000|2020-09-09 19:50:00|22103.6|22099.6|22125.4|22121.4|22128.6|22124.6|22103.6|22099.6|554
1599681300000|2020-09-09 19:55:00|22122.3|22118.3|22141.1|22137.1|22144.2|22140.2|22116.1|22112.1|743
1599681600000|2020-09-09 20:00:00|22137.9|22133.9|22131.7|22127.7|22141.1|22137.1|22128.6|22124.6|455
1599681900000|2020-09-09 20:05:00|22130.1|22126.1|22128.6|22124.6|22134.8|22130.8|22125.4|22121.4|258
1599682200000|2020-09-09 20:10:00|22130.1|22126.1|22136.4|22132.4|22137.9|22133.9|22128.6|22124.6|161
1599682500000|2020-09-09 20:15:00|22134.8|22130.8|22094.2|22090.2|22134.8|22130.8|22084.8|22080.8|794
1599682800000|2020-09-09 20:20:00|22091.1|22087.1|22097.3|22093.3|22112.9|22108.9|22091.1|22087.1|603
1599683100000|2020-09-09 20:25:00|22098.9|22094.9|22105.1|22101.1|22108.3|22104.3|22097.3|22093.3|356
1599683400000|2020-09-09 20:30:00|22106.7|22102.7|22114.5|22110.5|22119.2|22115.2|22103.6|22099.6|285
1599683700000|2020-09-09 20:35:00|22112.9|22108.9|22131.7|22127.7|22134.8|22130.8|22112.9|22108.9|239
1599684000000|2020-09-09 20:40:00|22130.1|22126.1|22114.5|22110.5|22130.1|22126.1|22112.9|22108.9|223
1599684300000|2020-09-09 20:45:00|22116.1|22112.1|22106.7|22102.7|22116.1|22112.1|22106.7|22102.7|601
1599684600000|2020-09-09 20:50:00|22109.8|22105.8|22094.2|22090.2|22109.8|22105.8|22091.1|22087.1|287
1599684900000|2020-09-09 20:55:00|22092.6|22088.6|22094.2|22090.2|22095.8|22091.8|22081.7|22077.7|532
1599688800000|2020-09-09 22:00:00|22103.6|22099.6|22106.7|22102.7|22108.3|22104.3|22098.9|22094.9|50
1599689100000|2020-09-09 22:05:00|22108.3|22104.3|22102|22098|22108.3|22104.3|22098.9|22094.9|61
1599689400000|2020-09-09 22:10:00|22100.4|22096.4|22100.4|22096.4|22102|22098|22100.4|22096.4|3
1599689700000|2020-09-09 22:15:00|22102|22098|22103.6|22099.6|22103.6|22099.6|22102|22098|6
1599690000000|2020-09-09 22:20:00|22102|22098|22100.4|22096.4|22102|22098|22100.4|22096.4|2
1599690300000|2020-09-09 22:25:00|22098.9|22094.9|22102|22098|22103.6|22099.6|22098.9|22094.9|26
1599690600000|2020-09-09 22:30:00|22100.4|22096.4|22103.6|22099.6|22109.8|22105.8|22100.4|22096.4|16
1599690900000|2020-09-09 22:35:00|22106.7|22102.7|22100.4|22096.4|22112.9|22108.9|22100.4|22096.4|44
1599691200000|2020-09-09 22:40:00|22102|22098|22100.4|22096.4|22103.6|22099.6|22097.3|22093.3|6
1599691500000|2020-09-09 22:45:00|22102|22098|22103.6|22099.6|22105.1|22101.1|22102|22098|11
1599691800000|2020-09-09 22:50:00|22102|22098|22097.3|22093.3|22102|22098|22095.8|22091.8|4
1599692100000|2020-09-09 22:55:00|22098.9|22094.9|22097.3|22093.3|22098.9|22094.9|22097.3|22093.3|0
1599692400000|2020-09-09 23:00:00|22098.9|22094.9|22092.6|22088.6|22098.9|22094.9|22092.6|22088.6|2
1599692700000|2020-09-09 23:05:00|22091.1|22087.1|22092.6|22088.6|22095.8|22091.8|22087.9|22083.9|10
1599693000000|2020-09-09 23:10:00|22094.2|22090.2|22095.8|22091.8|22098.9|22094.9|22092.6|22088.6|4
1599693300000|2020-09-09 23:15:00|22094.2|22090.2|22097.3|22093.3|22097.3|22093.3|22094.2|22090.2|1
1599693600000|2020-09-09 23:20:00|22098.9|22094.9|22100.4|22096.4|22100.4|22096.4|22097.3|22093.3|3
1599693900000|2020-09-09 23:25:00|22103.6|22099.6|22100.4|22096.4|22105.1|22101.1|22100.4|22096.4|4
1599694200000|2020-09-09 23:30:00|22097.3|22093.3|22100.4|22096.4|22100.4|22096.4|22091.1|22087.1|34
1599694500000|2020-09-09 23:35:00|22098.9|22094.9|22106.7|22102.7|22108.3|22104.3|22097.3|22093.3|12
1599694800000|2020-09-09 23:40:00|22105.1|22101.1|22103.6|22099.6|22106.7|22102.7|22100.4|22096.4|28
1599695100000|2020-09-09 23:45:00|22105.1|22101.1|22109.8|22105.8|22109.8|22105.8|22097.3|22093.3|56
1599695400000|2020-09-09 23:50:00|22106.7|22102.7|22103.6|22099.6|22108.3|22104.3|22103.6|22099.6|15
1599695700000|2020-09-09 23:55:00|22102|22098|22103.6|22099.6|22106.7|22102.7|22100.4|22096.4|3
1599696000000|2020-09-10 00:00:00|22102|22098|22116.1|22112.1|22117.6|22113.6|22102|22098|41
1599696300000|2020-09-10 00:05:00|22114.5|22110.5|22134.8|22130.8|22134.8|22130.8|22111.4|22107.4|50
1599696600000|2020-09-10 00:10:00|22133.3|22129.3|22131.7|22127.7|22134.8|22130.8|22128.6|22124.6|66
1599696900000|2020-09-10 00:15:00|22130.1|22126.1|22119.2|22115.2|22133.3|22129.3|22116.1|22112.1|67
1599697200000|2020-09-10 00:20:00|22120.8|22116.8|22131.7|22127.7|22131.7|22127.7|22120.8|22116.8|42
1599697500000|2020-09-10 00:25:00|22130.1|22126.1|22128.6|22124.6|22130.1|22126.1|22120.8|22116.8|70
1599697800000|2020-09-10 00:30:00|22127|22123|22142.6|22138.6|22144.2|22140.2|22125.4|22121.4|115
1599698100000|2020-09-10 00:35:00|22144.2|22140.2|22145.8|22141.8|22153.6|22149.6|22141.1|22137.1|182
1599698400000|2020-09-10 00:40:00|22144.2|22140.2|22141.1|22137.1|22150.4|22146.4|22137.9|22133.9|93
1599698700000|2020-09-10 00:45:00|22139.5|22135.5|22137.9|22133.9|22141.1|22137.1|22134.8|22130.8|23
1599699000000|2020-09-10 00:50:00|22136.4|22132.4|22144.2|22140.2|22144.2|22140.2|22134.8|22130.8|36
1599699300000|2020-09-10 00:55:00|22142.6|22138.6|22137.9|22133.9|22142.6|22138.6|22137.9|22133.9|17
1599699600000|2020-09-10 01:00:00|22139.5|22135.5|22141.1|22137.1|22144.2|22140.2|22137.9|22133.9|48
1599699900000|2020-09-10 01:05:00|22137.9|22133.9|22156.7|22152.7|22156.7|22152.7|22137.9|22133.9|160
1599700200000|2020-09-10 01:10:00|22155.1|22151.1|22156.7|22152.7|22156.7|22152.7|22153.6|22149.6|27
1599700500000|2020-09-10 01:15:00|22158.3|22154.3|22159.8|22155.8|22166.1|22162.1|22158.3|22154.3|84
1599700800000|2020-09-10 01:20:00|22162.9|22158.9|22156.7|22152.7|22162.9|22158.9|22153.6|22149.6|38
1599701100000|2020-09-10 01:25:00|22155.1|22151.1|22142.6|22138.6|22155.1|22151.1|22139.5|22135.5|69
1599701400000|2020-09-10 01:30:00|22141.1|22137.1|22150.4|22146.4|22156.7|22152.7|22141.1|22137.1|61
1599701700000|2020-09-10 01:35:00|22153.6|22149.6|22159.8|22155.8|22162.9|22158.9|22152|22148|41
1599702000000|2020-09-10 01:40:00|22158.3|22154.3|22158.3|22154.3|22162.9|22158.9|22153.6|22149.6|31
1599702300000|2020-09-10 01:45:00|22159.8|22155.8|22150.4|22146.4|22159.8|22155.8|22150.4|22146.4|89
1599702600000|2020-09-10 01:50:00|22153.6|22149.6|22144.2|22140.2|22153.6|22149.6|22144.2|22140.2|41
1599702900000|2020-09-10 01:55:00|22142.6|22138.6|22150.4|22146.4|22150.4|22146.4|22142.6|22138.6|38
1599703200000|2020-09-10 02:00:00|22148.9|22144.9|22155.1|22151.1|22156.7|22152.7|22145.8|22141.8|23
1599703500000|2020-09-10 02:05:00|22153.6|22149.6|22156.7|22152.7|22156.7|22152.7|22150.4|22146.4|35
1599703800000|2020-09-10 02:10:00|22159.8|22155.8|22159.8|22155.8|22161.4|22157.4|22156.7|22152.7|80
1599704100000|2020-09-10 02:15:00|22158.3|22154.3|22159.8|22155.8|22161.4|22157.4|22156.7|22152.7|17
1599704400000|2020-09-10 02:20:00|22162.9|22158.9|22159.8|22155.8|22162.9|22158.9|22156.7|22152.7|19
1599704700000|2020-09-10 02:25:00|22158.3|22154.3|22166.1|22162.1|22166.1|22162.1|22156.7|22152.7|117
1599705000000|2020-09-10 02:30:00|22162.9|22158.9|22162.9|22158.9|22162.9|22158.9|22159.8|22155.8|42
1599705300000|2020-09-10 02:35:00|22161.4|22157.4|22175.4|22171.4|22175.4|22171.4|22161.4|22157.4|36
1599705600000|2020-09-10 02:40:00|22173.9|22169.9|22172.3|22168.3|22175.4|22171.4|22169.2|22165.2|50
1599705900000|2020-09-10 02:45:00|22170.8|22166.8|22178.6|22174.6|22187.9|22183.9|22169.2|22165.2|169
1599706200000|2020-09-10 02:50:00|22177|22173|22169.2|22165.2|22178.6|22174.6|22169.2|22165.2|26
1599706500000|2020-09-10 02:55:00|22167.6|22163.6|22178.6|22174.6|22178.6|22174.6|22167.6|22163.6|35
1599706800000|2020-09-10 03:00:00|22181.7|22177.7|22184.8|22180.8|22187.9|22183.9|22181.7|22177.7|76
1599707100000|2020-09-10 03:05:00|22181.7|22177.7|22184.8|22180.8|22187.9|22183.9|22178.6|22174.6|85
1599707400000|2020-09-10 03:10:00|22186.4|22182.4|22184.8|22180.8|22186.4|22182.4|22184.8|22180.8|18
1599707700000|2020-09-10 03:15:00|22187.9|22183.9|22194.2|22190.2|22194.2|22190.2|22187.9|22183.9|58
1599708000000|2020-09-10 03:20:00|22192.6|22188.6|22191.1|22187.1|22194.2|22190.2|22191.1|22187.1|50
1599708300000|2020-09-10 03:25:00|22192.6|22188.6|22191.1|22187.1|22194.2|22190.2|22191.1|22187.1|23
1599708600000|2020-09-10 03:30:00|22189.5|22185.5|22184.8|22180.8|22191.1|22187.1|22184.8|22180.8|37
1599708900000|2020-09-10 03:35:00|22183.3|22179.3|22178.6|22174.6|22184.8|22180.8|22178.6|22174.6|30
1599709200000|2020-09-10 03:40:00|22177|22173|22178.6|22174.6|22178.6|22174.6|22177|22173|25
1599709500000|2020-09-10 03:45:00|22181.7|22177.7|22200.4|22196.4|22200.4|22196.4|22178.6|22174.6|118
1599709800000|2020-09-10 03:50:00|22198.9|22194.9|22194.2|22190.2|22198.9|22194.9|22191.1|22187.1|77
1599710100000|2020-09-10 03:55:00|22197.3|22193.3|22194.2|22190.2|22197.3|22193.3|22194.2|22190.2|30
1599710400000|2020-09-10 04:00:00|22191.1|22187.1|22194.2|22190.2|22194.2|22190.2|22187.9|22183.9|35
1599710700000|2020-09-10 04:05:00|22197.3|22193.3|22194.2|22190.2|22197.3|22193.3|22194.2|22190.2|60
1599711000000|2020-09-10 04:10:00|22195.8|22191.8|22200.4|22196.4|22200.4|22196.4|22194.2|22190.2|61
1599711300000|2020-09-10 04:15:00|22197.3|22193.3|22194.2|22190.2|22198.9|22194.9|22194.2|22190.2|34
1599711600000|2020-09-10 04:20:00|22197.3|22193.3|22200.4|22196.4|22200.4|22196.4|22194.2|22190.2|25
1599711900000|2020-09-10 04:25:00|||||||||1
1599712200000|2020-09-10 04:30:00|22198.9|22194.9|22194.2|22190.2|22203.6|22199.6|22194.2|22190.2|97
1599712500000|2020-09-10 04:35:00|22195.8|22191.8|22197.3|22193.3|22197.3|22193.3|22194.2|22190.2|13
1599712800000|2020-09-10 04:40:00|22194.2|22190.2|22203.6|22199.6|22203.6|22199.6|22194.2|22190.2|47
1599713100000|2020-09-10 04:45:00|22202|22198|22200.4|22196.4|22206.7|22202.7|22195.8|22191.8|50
1599713400000|2020-09-10 04:50:00|22202|22198|22202|22198|22203.6|22199.6|22200.4|22196.4|30
1599713700000|2020-09-10 04:55:00|22200.4|22196.4|22198.9|22194.9|22203.6|22199.6|22197.3|22193.3|21
1599714000000|2020-09-10 05:00:00|22200.4|22196.4|22187.9|22183.9|22200.4|22196.4|22187.9|22183.9|32
1599714300000|2020-09-10 05:05:00|22189.5|22185.5|22180.1|22176.1|22189.5|22185.5|22180.1|22176.1|27
1599714600000|2020-09-10 05:10:00|22181.7|22177.7|22175.4|22171.4|22181.7|22177.7|22172.3|22168.3|38
1599714900000|2020-09-10 05:15:00|22173.9|22169.9|22169.2|22165.2|22175.4|22171.4|22169.2|22165.2|26
1599715200000|2020-09-10 05:20:00|22162.9|22158.9|22162.9|22158.9|22172.3|22168.3|22158.3|22154.3|66
1599715500000|2020-09-10 05:25:00|22161.4|22157.4|22159.8|22155.8|22162.9|22158.9|22158.3|22154.3|20
1599715800000|2020-09-10 05:30:00|22158.3|22154.3|22162.9|22158.9|22166.1|22162.1|22158.3|22154.3|29
1599716100000|2020-09-10 05:35:00|22164.5|22160.5|22162.9|22158.9|22164.5|22160.5|22156.7|22152.7|52
1599716400000|2020-09-10 05:40:00|22161.4|22157.4|22144.2|22140.2|22162.9|22158.9|22139.5|22135.5|55
1599716700000|2020-09-10 05:45:00|22147.3|22143.3|22134.8|22130.8|22147.3|22143.3|22134.8|22130.8|193
1599717000000|2020-09-10 05:50:00|22137.9|22133.9|22125.4|22121.4|22137.9|22133.9|22125.4|22121.4|80
1599717300000|2020-09-10 05:55:00|22127|22123|22128.6|22124.6|22131.7|22127.7|22125.4|22121.4|84
1599717600000|2020-09-10 06:00:00|22131.7|22127.7|22128.6|22124.6|22141.1|22137.1|22119.2|22115.2|167
1599717900000|2020-09-10 06:05:00|22125.4|22121.4|22128.6|22124.6|22128.6|22124.6|22120.8|22116.8|101
1599718200000|2020-09-10 06:10:00|22125.4|22121.4|22122.3|22118.3|22128.6|22124.6|22122.3|22118.3|40
1599718500000|2020-09-10 06:15:00|22123.9|22119.9|22119.2|22115.2|22125.4|22121.4|22119.2|22115.2|74
1599718800000|2020-09-10 06:20:00|22116.1|22112.1|22116.1|22112.1|22119.2|22115.2|22106.7|22102.7|93
1599719100000|2020-09-10 06:25:00|22119.2|22115.2|22109.8|22105.8|22119.2|22115.2|22100.4|22096.4|78
1599719400000|2020-09-10 06:30:00|22106.7|22102.7|22119.2|22115.2|22119.2|22115.2|22103.6|22099.6|62
1599719700000|2020-09-10 06:35:00|22116.1|22112.1|22119.2|22115.2|22125.4|22121.4|22116.1|22112.1|113
1599720000000|2020-09-10 06:40:00|22122.3|22118.3|22103.6|22099.6|22122.3|22118.3|22100.4|22096.4|66
1599720300000|2020-09-10 06:45:00|22102|22098|22106.7|22102.7|22112.9|22108.9|22102|22098|101
1599720600000|2020-09-10 06:50:00|22109.8|22105.8|22116.1|22112.1|22119.2|22115.2|22106.7|22102.7|128
1599720900000|2020-09-10 06:55:00|22119.2|22115.2|22122.3|22118.3|22125.4|22121.4|22112.9|22108.9|129
1599721200000|2020-09-10 07:00:00|22120.8|22116.8|22150.4|22146.4|22159.8|22155.8|22119.2|22115.2|358
1599721500000|2020-09-10 07:05:00|22153.6|22149.6|22147.3|22143.3|22156.7|22152.7|22141.1|22137.1|156
1599721800000|2020-09-10 07:10:00|22145.8|22141.8|22148.9|22144.9|22156.7|22152.7|22141.1|22137.1|133
1599722100000|2020-09-10 07:15:00|22150.4|22146.4|22153.6|22149.6|22156.7|22152.7|22145.8|22141.8|104
1599722400000|2020-09-10 07:20:00|22155.1|22151.1|22156.7|22152.7|22159.8|22155.8|22150.4|22146.4|117
1599722700000|2020-09-10 07:25:00|22155.1|22151.1|22180.1|22176.1|22181.7|22177.7|22153.6|22149.6|309
1599723000000|2020-09-10 07:30:00|22181.7|22177.7|22209.8|22205.8|22212.9|22208.9|22178.6|22174.6|403
1599723300000|2020-09-10 07:35:00|22211.4|22207.4|22197.3|22193.3|22211.4|22207.4|22197.3|22193.3|185
1599723600000|2020-09-10 07:40:00|22200.4|22196.4|22206.7|22202.7|22209.8|22205.8|22191.1|22187.1|189
1599723900000|2020-09-10 07:45:00|22208.3|22204.3|22187.9|22183.9|22211.4|22207.4|22187.9|22183.9|176
1599724200000|2020-09-10 07:50:00|22184.8|22180.8|22200.4|22196.4|22206.7|22202.7|22184.8|22180.8|203
1599724500000|2020-09-10 07:55:00|22203.6|22199.6|22197.3|22193.3|22203.6|22199.6|22194.2|22190.2|59
1599724800000|2020-09-10 08:00:00|22198.9|22194.9|22200.4|22196.4|22203.6|22199.6|22197.3|22193.3|125
1599725100000|2020-09-10 08:05:00|22202|22198|22197.3|22193.3|22206.7|22202.7|22192.6|22188.6|113
1599725400000|2020-09-10 08:10:00|22194.2|22190.2|22203.6|22199.6|22206.7|22202.7|22194.2|22190.2|76
1599725700000|2020-09-10 08:15:00|22206.7|22202.7|22194.2|22190.2|22206.7|22202.7|22191.1|22187.1|73
1599726000000|2020-09-10 08:20:00|22195.8|22191.8|22200.4|22196.4|22203.6|22199.6|22191.1|22187.1|81
1599726300000|2020-09-10 08:25:00|22198.9|22194.9|22187.9|22183.9|22209.8|22205.8|22187.9|22183.9|198
1599726600000|2020-09-10 08:30:00|22186.4|22182.4|22194.2|22190.2|22197.3|22193.3|22184.8|22180.8|69
1599726900000|2020-09-10 08:35:00|22191.1|22187.1|22187.9|22183.9|22194.2|22190.2|22184.8|22180.8|62
1599727200000|2020-09-10 08:40:00|22186.4|22182.4|22191.1|22187.1|22194.2|22190.2|22184.8|22180.8|29
1599727500000|2020-09-10 08:45:00|22189.5|22185.5|22181.7|22177.7|22191.1|22187.1|22181.7|22177.7|98
1599727800000|2020-09-10 08:50:00|22184.8|22180.8|22169.2|22165.2|22184.8|22180.8|22169.2|22165.2|159
1599728100000|2020-09-10 08:55:00|22170.8|22166.8|22175.4|22171.4|22178.6|22174.6|22169.2|22165.2|138
1599728400000|2020-09-10 09:00:00|22177|22173|22166.1|22162.1|22184.8|22180.8|22166.1|22162.1|225
1599728700000|2020-09-10 09:05:00|22169.2|22165.2|22178.6|22174.6|22178.6|22174.6|22162.9|22158.9|143
1599729000000|2020-09-10 09:10:00|22172.3|22168.3|22164.5|22160.5|22178.6|22174.6|22162.9|22158.9|177
1599729300000|2020-09-10 09:15:00|22162.9|22158.9|22153.6|22149.6|22169.2|22165.2|22153.6|22149.6|177
1599729600000|2020-09-10 09:20:00|22152|22148|22142.6|22138.6|22153.6|22149.6|22141.1|22137.1|276
1599729900000|2020-09-10 09:25:00|22141.1|22137.1|22134.8|22130.8|22144.2|22140.2|22131.7|22127.7|373
1599730200000|2020-09-10 09:30:00|22136.4|22132.4|22134.8|22130.8|22141.1|22137.1|22128.6|22124.6|196
1599730500000|2020-09-10 09:35:00|22136.4|22132.4|22141.1|22137.1|22144.2|22140.2|22134.8|22130.8|111
1599730800000|2020-09-10 09:40:00|22137.9|22133.9|22134.8|22130.8|22147.3|22143.3|22134.8|22130.8|198
1599731100000|2020-09-10 09:45:00|22137.9|22133.9|22137.9|22133.9|22144.2|22140.2|22134.8|22130.8|61
1599731400000|2020-09-10 09:50:00|22131.7|22127.7|22125.4|22121.4|22134.8|22130.8|22125.4|22121.4|57
1599731700000|2020-09-10 09:55:00|22122.3|22118.3|22106.7|22102.7|22122.3|22118.3|22106.7|22102.7|166
1599732000000|2020-09-10 10:00:00|22108.3|22104.3|22109.8|22105.8|22112.9|22108.9|22105.1|22101.1|121
1599732300000|2020-09-10 10:05:00|22111.4|22107.4|22094.2|22090.2|22112.9|22108.9|22081.7|22077.7|302
1599732600000|2020-09-10 10:10:00|22092.6|22088.6|22089.5|22085.5|22100.4|22096.4|22087.9|22083.9|96
1599732900000|2020-09-10 10:15:00|22091.1|22087.1|22100.4|22096.4|22100.4|22096.4|22084.8|22080.8|187
1599733200000|2020-09-10 10:20:00|22103.6|22099.6|22106.7|22102.7|22106.7|22102.7|22100.4|22096.4|70
1599733500000|2020-09-10 10:25:00|22109.8|22105.8|22097.3|22093.3|22109.8|22105.8|22091.1|22087.1|156
1599733800000|2020-09-10 10:30:00|22098.9|22094.9|22097.3|22093.3|22100.4|22096.4|22084.8|22080.8|131
1599734100000|2020-09-10 10:35:00|22094.2|22090.2|22097.3|22093.3|22103.6|22099.6|22087.9|22083.9|194
1599734400000|2020-09-10 10:40:00|22098.9|22094.9|22103.6|22099.6|22105.1|22101.1|22094.2|22090.2|42
1599734700000|2020-09-10 10:45:00|22105.1|22101.1|22100.4|22096.4|22109.8|22105.8|22100.4|22096.4|171
1599735000000|2020-09-10 10:50:00|22097.3|22093.3|22100.4|22096.4|22100.4|22096.4|22089.5|22085.5|112
1599735300000|2020-09-10 10:55:00|22103.6|22099.6|22109.8|22105.8|22112.9|22108.9|22103.6|22099.6|182
1599735600000|2020-09-10 11:00:00|22106.7|22102.7|22106.7|22102.7|22117.6|22113.6|22106.7|22102.7|172
1599735900000|2020-09-10 11:05:00|22108.3|22104.3|22106.7|22102.7|22116.1|22112.1|22105.1|22101.1|92
1599736200000|2020-09-10 11:10:00|22108.3|22104.3|22100.4|22096.4|22112.9|22108.9|22092.6|22088.6|229
1599736500000|2020-09-10 11:15:00|22106.7|22102.7|22100.4|22096.4|22106.7|22102.7|22097.3|22093.3|175
1599736800000|2020-09-10 11:20:00|22098.9|22094.9|22084.8|22080.8|22100.4|22096.4|22084.8|22080.8|189
1599737100000|2020-09-10 11:25:00|22087.9|22083.9|22087.9|22083.9|22091.1|22087.1|22081.7|22077.7|221
1599737400000|2020-09-10 11:30:00|22084.8|22080.8|22094.2|22090.2|22097.3|22093.3|22084.8|22080.8|215
1599737700000|2020-09-10 11:35:00|22097.3|22093.3|22109.8|22105.8|22116.1|22112.1|22087.9|22083.9|288
1599738000000|2020-09-10 11:40:00|22112.9|22108.9|22097.3|22093.3|22112.9|22108.9|22091.1|22087.1|150
1599738300000|2020-09-10 11:45:00|22100.4|22096.4|22078.6|22074.6|22103.6|22099.6|22075.4|22071.4|414
1599738600000|2020-09-10 11:50:00|22081.7|22077.7|22050.4|22046.4|22084.8|22080.8|22030.1|22026.1|995
1599738900000|2020-09-10 11:55:00|22052|22048|22047.3|22043.3|22053.6|22049.6|22044.2|22040.2|382
1599739200000|2020-09-10 12:00:00|22048.9|22044.9|22067.6|22063.6|22075.4|22071.4|22047.3|22043.3|396
1599739500000|2020-09-10 12:05:00|22069.2|22065.2|22059.8|22055.8|22069.2|22065.2|22044.2|22040.2|377
1599739800000|2020-09-10 12:10:00|22061.4|22057.4|22056.7|22052.7|22066.1|22062.1|22053.6|22049.6|237
1599740100000|2020-09-10 12:15:00|22059.8|22055.8|22075.4|22071.4|22075.4|22071.4|22055.1|22051.1|297
1599740400000|2020-09-10 12:20:00|22072.3|22068.3|22066.1|22062.1|22080.1|22076.1|22062.9|22058.9|677
1599740700000|2020-09-10 12:25:00|22067.6|22063.6|22059.8|22055.8|22072.3|22068.3|22053.6|22049.6|485
1599741000000|2020-09-10 12:30:00|22066.1|22062.1|22034.8|22030.8|22072.3|22068.3|22016.1|22012.1|1025
1599741300000|2020-09-10 12:35:00|22037.9|22033.9|22041.1|22037.1|22058.3|22054.3|22028.6|22024.6|956
1599741600000|2020-09-10 12:40:00|22037.9|22033.9|22025.4|22021.4|22047.3|22043.3|22025.4|22021.4|977
1599741900000|2020-09-10 12:45:00|22022.3|22018.3|22016.1|22012.1|22028.6|22024.6|22012.9|22008.9|1741
1599742200000|2020-09-10 12:50:00|22019.2|22015.2|22037.9|22033.9|22041.1|22037.1|22019.2|22015.2|1199
1599742500000|2020-09-10 12:55:00|22039.5|22035.5|22037.9|22033.9|22041.1|22037.1|22031.7|22027.7|465
1599742800000|2020-09-10 13:00:00|22034.8|22030.8|22014.5|22010.5|22037.9|22033.9|22000.4|21996.4|645
1599743100000|2020-09-10 13:05:00|22016.1|22012.1|21997.3|21993.3|22019.2|22015.2|21981.7|21977.7|718
1599743400000|2020-09-10 13:10:00|21995.8|21991.8|21997.3|21993.3|22006.7|22002.7|21987.9|21983.9|1444
1599743700000|2020-09-10 13:15:00|22000.4|21996.4|22006.7|22002.7|22012.9|22008.9|21994.2|21990.2|530
1599744000000|2020-09-10 13:20:00|22008.3|22004.3|22009.8|22005.8|22019.2|22015.2|22003.6|21999.6|476
1599744300000|2020-09-10 13:25:00|22012.9|22008.9|22022.3|22018.3|22025.4|22021.4|22009.8|22005.8|383
1599744600000|2020-09-10 13:30:00|22025.4|22021.4|22034.8|22030.8|22041.1|22037.1|22019.2|22015.2|677
1599744900000|2020-09-10 13:35:00|22036.4|22032.4|22034.8|22030.8|22044.2|22040.2|22028.6|22024.6|567
1599745200000|2020-09-10 13:40:00|22037.9|22033.9|22037.9|22033.9|22047.3|22043.3|22031.7|22027.7|761
1599745500000|2020-09-10 13:45:00|22039.5|22035.5|22037.9|22033.9|22047.3|22043.3|22033.3|22029.3|520
1599745800000|2020-09-10 13:50:00|22034.8|22030.8|22034.8|22030.8|22050.4|22046.4|22028.6|22024.6|665
1599746100000|2020-09-10 13:55:00|22033.3|22029.3|22022.3|22018.3|22037.9|22033.9|22016.1|22012.1|793
1599746400000|2020-09-10 14:00:00|22023.9|22019.9|22000.4|21996.4|22031.7|22027.7|21994.2|21990.2|1253
1599746700000|2020-09-10 14:05:00|22002|21998|22009.8|22005.8|22012.9|22008.9|21994.2|21990.2|1460
1599747000000|2020-09-10 14:10:00|22011.4|22007.4|22009.8|22005.8|22019.2|22015.2|22006.7|22002.7|822
1599747300000|2020-09-10 14:15:00|22012.9|22008.9|22000.4|21996.4|22016.1|22012.1|21992.6|21988.6|691
1599747600000|2020-09-10 14:20:00|21997.3|21993.3|22009.8|22005.8|22014.5|22010.5|21997.3|21993.3|1142
1599747900000|2020-09-10 14:25:00|22011.4|22007.4|22006.7|22002.7|22016.1|22012.1|22003.6|21999.6|913
1599748200000|2020-09-10 14:30:00|22009.8|22005.8|21991.1|21987.1|22012.9|22008.9|21984.8|21980.8|910
1599748500000|2020-09-10 14:35:00|21992.6|21988.6|21959.8|21955.8|21997.3|21993.3|21956.7|21952.7|630
1599748800000|2020-09-10 14:40:00|21962.9|21958.9|21978.6|21974.6|21981.7|21977.7|21961.4|21957.4|591
1599749100000|2020-09-10 14:45:00|21977|21973|21994.2|21990.2|22006.7|22002.7|21975.4|21971.4|1331
1599749400000|2020-09-10 14:50:00|21991.1|21987.1|21991.1|21987.1|21997.3|21993.3|21987.9|21983.9|732
1599749700000|2020-09-10 14:55:00|21989.5|21985.5|22019.2|22015.2|22023.9|22019.9|21984.8|21980.8|1358
1599750000000|2020-09-10 15:00:00|22017.6|22013.6|22006.7|22002.7|22019.2|22015.2|22003.6|21999.6|910
1599750300000|2020-09-10 15:05:00|22003.6|21999.6|22003.6|21999.6|22006.7|22002.7|21997.3|21993.3|604
1599750600000|2020-09-10 15:10:00|22005.1|22001.1|22000.4|21996.4|22006.7|22002.7|21991.1|21987.1|1223
1599750900000|2020-09-10 15:15:00|22003.6|21999.6|21991.1|21987.1|22003.6|21999.6|21991.1|21987.1|597
1599751200000|2020-09-10 15:20:00|21992.6|21988.6|21975.4|21971.4|21994.2|21990.2|21972.3|21968.3|435
1599751500000|2020-09-10 15:25:00|21978.6|21974.6|21975.4|21971.4|21991.1|21987.1|21975.4|21971.4|366
1599751800000|2020-09-10 15:30:00|21978.6|21974.6|21987.9|21983.9|21991.1|21987.1|21972.3|21968.3|534
1599752100000|2020-09-10 15:35:00|21989.5|21985.5|21983.3|21979.3|21991.1|21987.1|21978.6|21974.6|2072
1599752400000|2020-09-10 15:40:00|21984.8|21980.8|22000.4|21996.4|22000.4|21996.4|21978.6|21974.6|698
1599752700000|2020-09-10 15:45:00|21997.3|21993.3|21997.3|21993.3|22006.7|22002.7|21997.3|21993.3|727
1599753000000|2020-09-10 15:50:00|21998.9|21994.9|22006.7|22002.7|22006.7|22002.7|21997.3|21993.3|204
1599753300000|2020-09-10 15:55:00|22009.8|22005.8|22012.9|22008.9|22016.1|22012.1|22006.7|22002.7|555
1599753600000|2020-09-10 16:00:00|22016.1|22012.1|22022.3|22018.3|22022.3|22018.3|22006.7|22002.7|646
1599753900000|2020-09-10 16:05:00|22019.2|22015.2|22019.2|22015.2|22025.4|22021.4|22016.1|22012.1|455
1599754200000|2020-09-10 16:10:00|22017.6|22013.6|22006.7|22002.7|22019.2|22015.2|21997.3|21993.3|428
1599754500000|2020-09-10 16:15:00|22003.6|21999.6|22025.4|22021.4|22028.6|22024.6|22003.6|21999.6|526
1599754800000|2020-09-10 16:20:00|22027|22023|22037.9|22033.9|22041.1|22037.1|22022.3|22018.3|755
1599755100000|2020-09-10 16:25:00|22041.1|22037.1|22041.1|22037.1|22044.2|22040.2|22031.7|22027.7|473
1599755400000|2020-09-10 16:30:00|22044.2|22040.2|22047.3|22043.3|22047.3|22043.3|22037.9|22033.9|466
1599755700000|2020-09-10 16:35:00|22050.4|22046.4|22066.1|22062.1|22069.2|22065.2|22047.3|22043.3|1313
1599756000000|2020-09-10 16:40:00|22062.9|22058.9|22075.4|22071.4|22078.6|22074.6|22056.7|22052.7|922
1599756300000|2020-09-10 16:45:00|22072.3|22068.3|22091.1|22087.1|22091.1|22087.1|22066.1|22062.1|893
1599756600000|2020-09-10 16:50:00|22094.2|22090.2|22069.2|22065.2|22097.3|22093.3|22062.9|22058.9|1210
1599756900000|2020-09-10 16:55:00|22072.3|22068.3|22044.2|22040.2|22072.3|22068.3|22041.1|22037.1|1450
1599757200000|2020-09-10 17:00:00|22047.3|22043.3|22097.3|22093.3|22103.6|22099.6|22044.2|22040.2|2135
1599757500000|2020-09-10 17:05:00|22100.4|22096.4|22112.9|22108.9|22112.9|22108.9|22081.7|22077.7|1645
1599757800000|2020-09-10 17:10:00|22119.2|22115.2|22150.4|22146.4|22166.1|22162.1|22112.9|22108.9|1643
1599758100000|2020-09-10 17:15:00|22148.9|22144.9|22134.8|22130.8|22148.9|22144.9|22131.7|22127.7|805
1599758400000|2020-09-10 17:20:00|22131.7|22127.7|22144.2|22140.2|22162.9|22158.9|22128.6|22124.6|605
1599758700000|2020-09-10 17:25:00|22142.6|22138.6|22159.8|22155.8|22162.9|22158.9|22131.7|22127.7|608
1599759000000|2020-09-10 17:30:00|22156.7|22152.7|22181.7|22177.7|22191.1|22187.1|22150.4|22146.4|1061
1599759300000|2020-09-10 17:35:00|22180.1|22176.1|22181.7|22177.7|22203.6|22199.6|22175.4|22171.4|839
1599759600000|2020-09-10 17:40:00|22183.3|22179.3|22191.1|22187.1|22194.2|22190.2|22175.4|22171.4|676
1599759900000|2020-09-10 17:45:00|22187.9|22183.9|22184.8|22180.8|22200.4|22196.4|22181.7|22177.7|562
1599760200000|2020-09-10 17:50:00|22187.9|22183.9|22178.6|22174.6|22187.9|22183.9|22166.1|22162.1|835
1599760500000|2020-09-10 17:55:00|22181.7|22177.7|22169.2|22165.2|22183.3|22179.3|22153.6|22149.6|833
1599760800000|2020-09-10 18:00:00|22167.6|22163.6|22178.6|22174.6|22187.9|22183.9|22156.7|22152.7|904
1599761100000|2020-09-10 18:05:00|22181.7|22177.7|22162.9|22158.9|22181.7|22177.7|22156.7|22152.7|441
1599761400000|2020-09-10 18:10:00|22159.8|22155.8|22175.4|22171.4|22186.4|22182.4|22159.8|22155.8|430
1599761700000|2020-09-10 18:15:00|22178.6|22174.6|22187.9|22183.9|22194.2|22190.2|22169.2|22165.2|509
1599762000000|2020-09-10 18:20:00|22189.5|22185.5|22219.2|22215.2|22220.8|22216.8|22169.2|22165.2|754
1599762300000|2020-09-10 18:25:00|22216.1|22212.1|22225.4|22221.4|22242.6|22238.6|22202|22198|1027
1599762600000|2020-09-10 18:30:00|22227|22223|22212.9|22208.9|22227|22223|22197.3|22193.3|1267
1599762900000|2020-09-10 18:35:00|22214.5|22210.5|22222.3|22218.3|22228.6|22224.6|22203.6|22199.6|690
1599763200000|2020-09-10 18:40:00|22220.8|22216.8|22230.1|22226.1|22241.1|22237.1|22216.1|22212.1|930
1599763500000|2020-09-10 18:45:00|22228.6|22224.6|22197.3|22193.3|22239.5|22235.5|22197.3|22193.3|923
1599763800000|2020-09-10 18:50:00|22198.9|22194.9|22225.4|22221.4|22228.6|22224.6|22198.9|22194.9|1288
1599764100000|2020-09-10 18:55:00|22222.3|22218.3|22225.4|22221.4|22234.8|22230.8|22209.8|22205.8|1565
1599764400000|2020-09-10 19:00:00|22222.3|22218.3|22237.9|22233.9|22241.1|22237.1|22216.1|22212.1|1404
1599764700000|2020-09-10 19:05:00|22239.5|22235.5|22244.2|22240.2|22244.2|22240.2|22222.3|22218.3|682
1599765000000|2020-09-10 19:10:00|22247.3|22243.3|22259.8|22255.8|22259.8|22255.8|22247.3|22243.3|569
1599765300000|2020-09-10 19:15:00|22262.9|22258.9|22272.3|22268.3|22275.4|22271.4|22256.7|22252.7|566
1599765600000|2020-09-10 19:20:00|22269.2|22265.2|22269.2|22265.2|22278.6|22274.6|22262.9|22258.9|565
1599765900000|2020-09-10 19:25:00|22270.8|22266.8|22275.4|22271.4|22278.6|22274.6|22267.6|22263.6|419
1599766200000|2020-09-10 19:30:00|22278.6|22274.6|22248.9|22244.9|22278.6|22274.6|22247.3|22243.3|480
1599766500000|2020-09-10 19:35:00|22250.4|22246.4|22237.9|22233.9|22250.4|22246.4|22234.8|22230.8|854
1599766800000|2020-09-10 19:40:00|22234.8|22230.8|22234.8|22230.8|22242.6|22238.6|22231.7|22227.7|396
1599767100000|2020-09-10 19:45:00|22236.4|22232.4|22269.2|22265.2|22284.8|22280.8|22234.8|22230.8|1419
1599767400000|2020-09-10 19:50:00|22272.3|22268.3|22266.1|22262.1|22278.6|22274.6|22262.9|22258.9|572
1599767700000|2020-09-10 19:55:00|22269.2|22265.2|22262.9|22258.9|22275.4|22271.4|22253.6|22249.6|772
1599768000000|2020-09-10 20:00:00|22259.8|22255.8|22264.5|22260.5|22269.2|22265.2|22253.6|22249.6|698
1599768300000|2020-09-10 20:05:00|22266.1|22262.1|22259.8|22255.8|22284.8|22280.8|22259.8|22255.8|1158
1599768600000|2020-09-10 20:10:00|22262.9|22258.9|22250.4|22246.4|22272.3|22268.3|22250.4|22246.4|504
1599768900000|2020-09-10 20:15:00|22247.3|22243.3|22247.3|22243.3|22252|22248|22234.8|22230.8|366
1599769200000|2020-09-10 20:20:00|22245.8|22241.8|22250.4|22246.4|22266.1|22262.1|22244.2|22240.2|375
1599769500000|2020-09-10 20:25:00|22247.3|22243.3|22272.3|22268.3|22272.3|22268.3|22247.3|22243.3|318
1599769800000|2020-09-10 20:30:00|22269.2|22265.2|22266.1|22262.1|22281.7|22277.7|22259.8|22255.8|479
1599770100000|2020-09-10 20:35:00|22269.2|22265.2|22272.3|22268.3|22275.4|22271.4|22266.1|22262.1|131
1599770400000|2020-09-10 20:40:00|22270.8|22266.8|22269.2|22265.2|22273.9|22269.9|22266.1|22262.1|261
1599770700000|2020-09-10 20:45:00|22272.3|22268.3|22266.1|22262.1|22281.7|22277.7|22262.9|22258.9|344
1599771000000|2020-09-10 20:50:00|22262.9|22258.9|22281.7|22277.7|22284.8|22280.8|22262.9|22258.9|411
1599771300000|2020-09-10 20:55:00|22284.8|22280.8|22277|22273|22284.8|22280.8|22272.3|22268.3|301
1599775200000|2020-09-10 22:00:00|22269.2|22265.2|22277|22273|22284.8|22280.8|22266.1|22262.1|74
1599775500000|2020-09-10 22:05:00|22275.4|22271.4|22275.4|22271.4|22278.6|22274.6|22269.2|22265.2|21
1599775800000|2020-09-10 22:10:00|22278.6|22274.6|22281.7|22277.7|22284.8|22280.8|22275.4|22271.4|63
1599776100000|2020-09-10 22:15:00|22278.6|22274.6|22283.3|22279.3|22286.4|22282.4|22277|22273|69
1599776400000|2020-09-10 22:20:00|22281.7|22277.7|22283.3|22279.3|22287.9|22283.9|22277|22273|51
1599776700000|2020-09-10 22:25:00|22284.8|22280.8|22280.1|22276.1|22286.4|22282.4|22275.4|22271.4|15
1599777000000|2020-09-10 22:30:00|22281.7|22277.7|22275.4|22271.4|22281.7|22277.7|22270.8|22266.8|65
1599777300000|2020-09-10 22:35:00|22278.6|22274.6|22275.4|22271.4|22278.6|22274.6|22273.9|22269.9|24
1599777600000|2020-09-10 22:40:00|22272.3|22268.3|22267.6|22263.6|22278.6|22274.6|22267.6|22263.6|28
1599777900000|2020-09-10 22:45:00|22269.2|22265.2|22269.2|22265.2|22270.8|22266.8|22266.1|22262.1|16
1599778200000|2020-09-10 22:50:00|22266.1|22262.1|22272.3|22268.3|22272.3|22268.3|22266.1|22262.1|26
1599778500000|2020-09-10 22:55:00|22270.8|22266.8|22269.2|22265.2|22272.3|22268.3|22266.1|22262.1|44
1599778800000|2020-09-10 23:00:00|22266.1|22262.1|22266.1|22262.1|22275.4|22271.4|22266.1|22262.1|52
1599779100000|2020-09-10 23:05:00|22264.5|22260.5|22272.3|22268.3|22273.9|22269.9|22262.9|22258.9|46
1599779400000|2020-09-10 23:10:00|22270.8|22266.8|22269.2|22265.2|22270.8|22266.8|22267.6|22263.6|11
1599779700000|2020-09-10 23:15:00|22266.1|22262.1|22262.9|22258.9|22267.6|22263.6|22259.8|22255.8|20
1599780000000|2020-09-10 23:20:00|22261.4|22257.4|22259.8|22255.8|22262.9|22258.9|22258.3|22254.3|13
1599780300000|2020-09-10 23:25:00|22261.4|22257.4|22262.9|22258.9|22262.9|22258.9|22258.3|22254.3|4
1599780600000|2020-09-10 23:30:00|22264.5|22260.5|22262.9|22258.9|22266.1|22262.1|22256.7|22252.7|15
1599780900000|2020-09-10 23:35:00|22261.4|22257.4|22262.9|22258.9|22264.5|22260.5|22259.8|22255.8|6
1599781200000|2020-09-10 23:40:00|22267.6|22263.6|22264.5|22260.5|22267.6|22263.6|22262.9|22258.9|14
1599781500000|2020-09-10 23:45:00|22266.1|22262.1|22266.1|22262.1|22266.1|22262.1|22264.5|22260.5|6
1599781800000|2020-09-10 23:50:00|22267.6|22263.6|22270.8|22266.8|22270.8|22266.8|22266.1|22262.1|27
1599782100000|2020-09-10 23:55:00|22269.2|22265.2|22278.6|22274.6|22280.1|22276.1|22269.2|22265.2|25
1599782400000|2020-09-11 00:00:00|22280.1|22276.1|22278.6|22274.6|22281.7|22277.7|22267.6|22263.6|112
1599782700000|2020-09-11 00:05:00|22281.7|22277.7|22278.6|22274.6|22281.7|22277.7|22278.6|22274.6|27
1599783000000|2020-09-11 00:10:00|22275.4|22271.4|22275.4|22271.4|22278.6|22274.6|22272.3|22268.3|57
1599783300000|2020-09-11 00:15:00|22273.9|22269.9|22269.2|22265.2|22275.4|22271.4|22266.1|22262.1|51
1599783600000|2020-09-11 00:20:00|22267.6|22263.6|22267.6|22263.6|22272.3|22268.3|22266.1|22262.1|57
1599783900000|2020-09-11 00:25:00|22266.1|22262.1|22269.2|22265.2|22272.3|22268.3|22266.1|22262.1|46
1599784200000|2020-09-11 00:30:00|22267.6|22263.6|22266.1|22262.1|22270.8|22266.8|22266.1|22262.1|43
1599784500000|2020-09-11 00:35:00|22267.6|22263.6|22267.6|22263.6|22275.4|22271.4|22266.1|22262.1|86
1599784800000|2020-09-11 00:40:00|22266.1|22262.1|22283.3|22279.3|22284.8|22280.8|22266.1|22262.1|77
1599785100000|2020-09-11 00:45:00|22281.7|22277.7|22269.2|22265.2|22281.7|22277.7|22267.6|22263.6|58
1599785400000|2020-09-11 00:50:00|22267.6|22263.6|22267.6|22263.6|22269.2|22265.2|22262.9|22258.9|31
1599785700000|2020-09-11 00:55:00|22266.1|22262.1|22259.8|22255.8|22267.6|22263.6|22256.7|22252.7|43
1599786000000|2020-09-11 01:00:00|22261.4|22257.4|22245.8|22241.8|22262.9|22258.9|22245.8|22241.8|34
1599786300000|2020-09-11 01:05:00|22247.3|22243.3|22247.3|22243.3|22247.3|22243.3|22244.2|22240.2|17
1599786600000|2020-09-11 01:10:00|22248.9|22244.9|22231.7|22227.7|22252|22248|22231.7|22227.7|132
1599786900000|2020-09-11 01:15:00|22233.3|22229.3|22225.4|22221.4|22234.8|22230.8|22222.3|22218.3|112
1599787200000|2020-09-11 01:20:00|22227|22223|22234.8|22230.8|22241.1|22237.1|22225.4|22221.4|44
1599787500000|2020-09-11 01:25:00|22233.3|22229.3|22237.9|22233.9|22241.1|22237.1|22233.3|22229.3|50
1599787800000|2020-09-11 01:30:00|22241.1|22237.1|22231.7|22227.7|22241.1|22237.1|22231.7|22227.7|55
1599788100000|2020-09-11 01:35:00|22234.8|22230.8|22237.9|22233.9|22237.9|22233.9|22231.7|22227.7|31
1599788400000|2020-09-11 01:40:00|22236.4|22232.4|22244.2|22240.2|22244.2|22240.2|22233.3|22229.3|54
1599788700000|2020-09-11 01:45:00|22247.3|22243.3|22253.6|22249.6|22253.6|22249.6|22244.2|22240.2|51
1599789000000|2020-09-11 01:50:00|22252|22248|22250.4|22246.4|22256.7|22252.7|22250.4|22246.4|73
1599789300000|2020-09-11 01:55:00|22253.6|22249.6|22253.6|22249.6|22256.7|22252.7|22250.4|22246.4|78
1599789600000|2020-09-11 02:00:00|22252|22248|22253.6|22249.6|22256.7|22252.7|22250.4|22246.4|78
1599789900000|2020-09-11 02:05:00|22250.4|22246.4|22253.6|22249.6|22253.6|22249.6|22250.4|22246.4|15
1599790200000|2020-09-11 02:10:00|22252|22248|22253.6|22249.6|22256.7|22252.7|22250.4|22246.4|61
1599790500000|2020-09-11 02:15:00|22255.1|22251.1|22266.1|22262.1|22267.6|22263.6|22253.6|22249.6|46
1599790800000|2020-09-11 02:20:00|22269.2|22265.2|22266.1|22262.1|22269.2|22265.2|22264.5|22260.5|34
1599791100000|2020-09-11 02:25:00|22264.5|22260.5|22266.1|22262.1|22269.2|22265.2|22262.9|22258.9|20
1599791400000|2020-09-11 02:30:00|22264.5|22260.5|22267.6|22263.6|22267.6|22263.6|22262.9|22258.9|17
1599791700000|2020-09-11 02:35:00|22266.1|22262.1|22269.2|22265.2|22269.2|22265.2|22266.1|22262.1|31
1599792000000|2020-09-11 02:40:00|22272.3|22268.3|22267.6|22263.6|22272.3|22268.3|22262.9|22258.9|38
1599792300000|2020-09-11 02:45:00|22266.1|22262.1|22275.4|22271.4|22277|22273|22266.1|22262.1|62
1599792600000|2020-09-11 02:50:00|22278.6|22274.6|22278.6|22274.6|22281.7|22277.7|22275.4|22271.4|97
1599792900000|2020-09-11 02:55:00|22280.1|22276.1|22278.6|22274.6|22281.7|22277.7|22275.4|22271.4|41
1599793200000|2020-09-11 03:00:00|22277|22273|22280.1|22276.1|22281.7|22277.7|22275.4|22271.4|58
1599793500000|2020-09-11 03:05:00|22278.6|22274.6|22277|22273|22281.7|22277.7|22275.4|22271.4|22
1599793800000|2020-09-11 03:10:00|22278.6|22274.6|22281.7|22277.7|22281.7|22277.7|22277|22273|38
1599794100000|2020-09-11 03:15:00|22287.9|22283.9|22294.2|22290.2|22295.8|22291.8|22284.8|22280.8|93
1599794400000|2020-09-11 03:20:00|22292.6|22288.6|22297.3|22293.3|22300.4|22296.4|22291.1|22287.1|50
1599794700000|2020-09-11 03:25:00|22300.4|22296.4|22309.8|22305.8|22316.1|22312.1|22300.4|22296.4|134
1599795000000|2020-09-11 03:30:00|22306.7|22302.7|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|66
1599795300000|2020-09-11 03:35:00|22300.4|22296.4|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|41
1599795600000|2020-09-11 03:40:00|22306.7|22302.7|22305.1|22301.1|22306.7|22302.7|22303.6|22299.6|32
1599795900000|2020-09-11 03:45:00|22306.7|22302.7|22306.7|22302.7|22312.9|22308.9|22305.1|22301.1|80
1599796200000|2020-09-11 03:50:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|46
1599796500000|2020-09-11 03:55:00|22302|22298|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|42
1599796800000|2020-09-11 04:00:00|22302|22298|22305.1|22301.1|22305.1|22301.1|22300.4|22296.4|32
1599797100000|2020-09-11 04:05:00|22306.7|22302.7|22303.6|22299.6|22306.7|22302.7|22303.6|22299.6|21
1599797400000|2020-09-11 04:10:00|22300.4|22296.4|22303.6|22299.6|22303.6|22299.6|22300.4|22296.4|18
1599797700000|2020-09-11 04:15:00|22300.4|22296.4|22300.4|22296.4|22306.7|22302.7|22300.4|22296.4|32
1599798000000|2020-09-11 04:20:00|22302|22298|22303.6|22299.6|22306.7|22302.7|22302|22298|35
1599798300000|2020-09-11 04:25:00|22302|22298|22306.7|22302.7|22306.7|22302.7|22300.4|22296.4|22
1599798600000|2020-09-11 04:30:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22303.6|22299.6|18
1599798900000|2020-09-11 04:35:00|22302|22298|22303.6|22299.6|22305.1|22301.1|22300.4|22296.4|17
1599799200000|2020-09-11 04:40:00|22306.7|22302.7|22306.7|22302.7|22306.7|22302.7|22306.7|22302.7|21
1599799500000|2020-09-11 04:45:00|||||||||20
1599799800000|2020-09-11 04:50:00|22303.6|22299.6|22306.7|22302.7|22308.3|22304.3|22303.6|22299.6|52
1599800100000|2020-09-11 04:55:00|22309.8|22305.8|22309.8|22305.8|22309.8|22305.8|22306.7|22302.7|25
1599800400000|2020-09-11 05:00:00|22312.9|22308.9|22308.3|22304.3|22316.1|22312.1|22308.3|22304.3|54
1599800700000|2020-09-11 05:05:00|22306.7|22302.7|22306.7|22302.7|22309.8|22305.8|22306.7|22302.7|11
1599801000000|2020-09-11 05:10:00|22305.1|22301.1|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|80
1599801300000|2020-09-11 05:15:00|||||||||10
1599801600000|2020-09-11 05:20:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|45
1599801900000|2020-09-11 05:25:00|22302|22298|22303.6|22299.6|22303.6|22299.6|22302|22298|27
1599802200000|2020-09-11 05:30:00|22306.7|22302.7|22306.7|22302.7|22309.8|22305.8|22306.7|22302.7|165
1599802500000|2020-09-11 05:35:00|||||||||8
1599802800000|2020-09-11 05:40:00|22305.1|22301.1|22303.6|22299.6|22305.1|22301.1|22300.4|22296.4|37
1599803100000|2020-09-11 05:45:00|22302|22298|22287.9|22283.9|22303.6|22299.6|22286.4|22282.4|114
1599803400000|2020-09-11 05:50:00|22291.1|22287.1|22294.2|22290.2|22295.8|22291.8|22291.1|22287.1|97
1599803700000|2020-09-11 05:55:00|22292.6|22288.6|22281.7|22277.7|22294.2|22290.2|22278.6|22274.6|82
1599804000000|2020-09-11 06:00:00|22280.1|22276.1|22281.7|22277.7|22281.7|22277.7|22269.2|22265.2|140
1599804300000|2020-09-11 06:05:00|22280.1|22276.1|22269.2|22265.2|22280.1|22276.1|22269.2|22265.2|188
1599804600000|2020-09-11 06:10:00|22262.9|22258.9|22247.3|22243.3|22266.1|22262.1|22247.3|22243.3|230
1599804900000|2020-09-11 06:15:00|22248.9|22244.9|22247.3|22243.3|22253.6|22249.6|22244.2|22240.2|103
1599805200000|2020-09-11 06:20:00|22244.2|22240.2|22250.4|22246.4|22253.6|22249.6|22241.1|22237.1|185
1599805500000|2020-09-11 06:25:00|22248.9|22244.9|22237.9|22233.9|22250.4|22246.4|22237.9|22233.9|138
1599805800000|2020-09-11 06:30:00|22241.1|22237.1|22237.9|22233.9|22241.1|22237.1|22228.6|22224.6|163
1599806100000|2020-09-11 06:35:00|22241.1|22237.1|22237.9|22233.9|22244.2|22240.2|22234.8|22230.8|186
1599806400000|2020-09-11 06:40:00|22241.1|22237.1|22247.3|22243.3|22250.4|22246.4|22237.9|22233.9|155
1599806700000|2020-09-11 06:45:00|22244.2|22240.2|22262.9|22258.9|22262.9|22258.9|22241.1|22237.1|180
1599807000000|2020-09-11 06:50:00|22266.1|22262.1|22256.7|22252.7|22266.1|22262.1|22253.6|22249.6|51
1599807300000|2020-09-11 06:55:00|22255.1|22251.1|22256.7|22252.7|22261.4|22257.4|22250.4|22246.4|61
1599807600000|2020-09-11 07:00:00|22253.6|22249.6|22266.1|22262.1|22269.2|22265.2|22253.6|22249.6|123
1599807900000|2020-09-11 07:05:00|22267.6|22263.6|22244.2|22240.2|22269.2|22265.2|22241.1|22237.1|157
1599808200000|2020-09-11 07:10:00|22247.3|22243.3|22241.1|22237.1|22256.7|22252.7|22234.8|22230.8|285
1599808500000|2020-09-11 07:15:00|22244.2|22240.2|22228.6|22224.6|22247.3|22243.3|22228.6|22224.6|141
1599808800000|2020-09-11 07:20:00|22225.4|22221.4|22228.6|22224.6|22233.3|22229.3|22212.9|22208.9|425
1599809100000|2020-09-11 07:25:00|22230.1|22226.1|22223.9|22219.9|22231.7|22227.7|22216.1|22212.1|231
1599809400000|2020-09-11 07:30:00|22225.4|22221.4|22262.9|22258.9|22262.9|22258.9|22223.9|22219.9|126
1599809700000|2020-09-11 07:35:00|22264.5|22260.5|22269.2|22265.2|22270.8|22266.8|22256.7|22252.7|171
1599810000000|2020-09-11 07:40:00|22270.8|22266.8|22278.6|22274.6|22284.8|22280.8|22262.9|22258.9|240
1599810300000|2020-09-11 07:45:00|22280.1|22276.1|22291.1|22287.1|22291.1|22287.1|22278.6|22274.6|54
1599810600000|2020-09-11 07:50:00|22289.5|22285.5|22284.8|22280.8|22291.1|22287.1|22277|22273|177
1599810900000|2020-09-11 07:55:00|22286.4|22282.4|22284.8|22280.8|22287.9|22283.9|22277|22273|119
1599811200000|2020-09-11 08:00:00|22287.9|22283.9|22262.9|22258.9|22287.9|22283.9|22262.9|22258.9|91
1599811500000|2020-09-11 08:05:00|22266.1|22262.1|22237.9|22233.9|22266.1|22262.1|22231.7|22227.7|306
1599811800000|2020-09-11 08:10:00|22236.4|22232.4|22237.9|22233.9|22244.2|22240.2|22234.8|22230.8|158
1599812100000|2020-09-11 08:15:00|22241.1|22237.1|22241.1|22237.1|22250.4|22246.4|22237.9|22233.9|169
1599812400000|2020-09-11 08:20:00|22242.6|22238.6|22241.1|22237.1|22245.8|22241.8|22237.9|22233.9|88
1599812700000|2020-09-11 08:25:00|22237.9|22233.9|22258.3|22254.3|22261.4|22257.4|22237.9|22233.9|171
1599813000000|2020-09-11 08:30:00|22256.7|22252.7|22261.4|22257.4|22266.1|22262.1|22250.4|22246.4|141
1599813300000|2020-09-11 08:35:00|22262.9|22258.9|22256.7|22252.7|22262.9|22258.9|22247.3|22243.3|90
1599813600000|2020-09-11 08:40:00|22255.1|22251.1|22253.6|22249.6|22256.7|22252.7|22244.2|22240.2|62
1599813900000|2020-09-11 08:45:00|22256.7|22252.7|22256.7|22252.7|22259.8|22255.8|22253.6|22249.6|74
1599814200000|2020-09-11 08:50:00|22259.8|22255.8|22262.9|22258.9|22262.9|22258.9|22250.4|22246.4|137
1599814500000|2020-09-11 08:55:00|22266.1|22262.1|22266.1|22262.1|22273.9|22269.9|22262.9|22258.9|104
1599814800000|2020-09-11 09:00:00|22264.5|22260.5|22272.3|22268.3|22275.4|22271.4|22262.9|22258.9|99
1599815100000|2020-09-11 09:05:00|22275.4|22271.4|22269.2|22265.2|22275.4|22271.4|22253.6|22249.6|140
1599815400000|2020-09-11 09:10:00|22267.6|22263.6|22266.1|22262.1|22272.3|22268.3|22266.1|22262.1|47
1599815700000|2020-09-11 09:15:00|22269.2|22265.2|22266.1|22262.1|22275.4|22271.4|22266.1|22262.1|45
1599816000000|2020-09-11 09:20:00|22267.6|22263.6|22262.9|22258.9|22269.2|22265.2|22256.7|22252.7|93
1599816300000|2020-09-11 09:25:00|22259.8|22255.8|22261.4|22257.4|22266.1|22262.1|22256.7|22252.7|80
1599816600000|2020-09-11 09:30:00|22262.9|22258.9|22244.2|22240.2|22262.9|22258.9|22241.1|22237.1|131
1599816900000|2020-09-11 09:35:00|22245.8|22241.8|22234.8|22230.8|22247.3|22243.3|22234.8|22230.8|84
1599817200000|2020-09-11 09:40:00|22233.3|22229.3|22241.1|22237.1|22241.1|22237.1|22228.6|22224.6|161
1599817500000|2020-09-11 09:45:00|22239.5|22235.5|22245.8|22241.8|22247.3|22243.3|22237.9|22233.9|53
1599817800000|2020-09-11 09:50:00|22244.2|22240.2|22247.3|22243.3|22259.8|22255.8|22244.2|22240.2|106
1599818100000|2020-09-11 09:55:00|22244.2|22240.2|22241.1|22237.1|22253.6|22249.6|22237.9|22233.9|79
1599818400000|2020-09-11 10:00:00|22239.5|22235.5|22237.9|22233.9|22244.2|22240.2|22228.6|22224.6|151
1599818700000|2020-09-11 10:05:00|22239.5|22235.5|22228.6|22224.6|22241.1|22237.1|22228.6|22224.6|85
1599819000000|2020-09-11 10:10:00|22230.1|22226.1|22231.7|22227.7|22237.9|22233.9|22217.6|22213.6|241
1599819300000|2020-09-11 10:15:00|22233.3|22229.3|22225.4|22221.4|22237.9|22233.9|22223.9|22219.9|117
1599819600000|2020-09-11 10:20:00|22228.6|22224.6|22225.4|22221.4|22228.6|22224.6|22219.2|22215.2|119
1599819900000|2020-09-11 10:25:00|22228.6|22224.6|22219.2|22215.2|22234.8|22230.8|22219.2|22215.2|96
1599820200000|2020-09-11 10:30:00|22222.3|22218.3|22212.9|22208.9|22222.3|22218.3|22212.9|22208.9|94
1599820500000|2020-09-11 10:35:00|22214.5|22210.5|22203.6|22199.6|22216.1|22212.1|22200.4|22196.4|169
1599820800000|2020-09-11 10:40:00|22205.1|22201.1|22173.9|22169.9|22205.1|22201.1|22172.3|22168.3|313
1599821100000|2020-09-11 10:45:00|22172.3|22168.3|22184.8|22180.8|22187.9|22183.9|22169.2|22165.2|231
1599821400000|2020-09-11 10:50:00|22186.4|22182.4|22187.9|22183.9|22194.2|22190.2|22177|22173|104
1599821700000|2020-09-11 10:55:00|22184.8|22180.8|22197.3|22193.3|22200.4|22196.4|22184.8|22180.8|125
1599822000000|2020-09-11 11:00:00|22200.4|22196.4|22203.6|22199.6|22206.7|22202.7|22194.2|22190.2|92
1599822300000|2020-09-11 11:05:00|22206.7|22202.7|22198.9|22194.9|22209.8|22205.8|22197.3|22193.3|98
1599822600000|2020-09-11 11:10:00|22200.4|22196.4|22191.1|22187.1|22200.4|22196.4|22187.9|22183.9|164
1599822900000|2020-09-11 11:15:00|22192.6|22188.6|22191.1|22187.1|22195.8|22191.8|22187.9|22183.9|104
1599823200000|2020-09-11 11:20:00|22192.6|22188.6|22194.2|22190.2|22194.2|22190.2|22184.8|22180.8|95
1599823500000|2020-09-11 11:25:00|22200.4|22196.4|22219.2|22215.2|22219.2|22215.2|22197.3|22193.3|480
1599823800000|2020-09-11 11:30:00|22216.1|22212.1|22228.6|22224.6|22234.8|22230.8|22216.1|22212.1|252
1599824100000|2020-09-11 11:35:00|22231.7|22227.7|22225.4|22221.4|22231.7|22227.7|22216.1|22212.1|216
1599824400000|2020-09-11 11:40:00|22227|22223|22222.3|22218.3|22231.7|22227.7|22219.2|22215.2|226
1599824700000|2020-09-11 11:45:00|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|22214.5|22210.5|267
1599825000000|2020-09-11 11:50:00|22222.3|22218.3|22212.9|22208.9|22231.7|22227.7|22211.4|22207.4|158
1599825300000|2020-09-11 11:55:00|22216.1|22212.1|22212.9|22208.9|22216.1|22212.1|22209.8|22205.8|109
1599825600000|2020-09-11 12:00:00|22211.4|22207.4|22216.1|22212.1|22219.2|22215.2|22200.4|22196.4|448
1599825900000|2020-09-11 12:05:00|22219.2|22215.2|22200.4|22196.4|22225.4|22221.4|22192.6|22188.6|410
1599826200000|2020-09-11 12:10:00|22197.3|22193.3|22197.3|22193.3|22209.8|22205.8|22195.8|22191.8|301
1599826500000|2020-09-11 12:15:00|22198.9|22194.9|22197.3|22193.3|22200.4|22196.4|22181.7|22177.7|475
1599826800000|2020-09-11 12:20:00|22189.5|22185.5|22194.2|22190.2|22200.4|22196.4|22166.1|22162.1|811
1599827100000|2020-09-11 12:25:00|22197.3|22193.3|22184.8|22180.8|22212.9|22208.9|22184.8|22180.8|550
1599827400000|2020-09-11 12:30:00|22170.8|22166.8|22252|22248|22253.6|22249.6|22169.2|22165.2|1963
1599827700000|2020-09-11 12:35:00|22253.6|22249.6|22272.3|22268.3|22275.4|22271.4|22247.3|22243.3|1376
1599828000000|2020-09-11 12:40:00|22275.4|22271.4|22278.6|22274.6|22291.1|22287.1|22262.9|22258.9|1260
1599828300000|2020-09-11 12:45:00|22277|22273|22281.7|22277.7|22292.6|22288.6|22277|22273|738
1599828600000|2020-09-11 12:50:00|22280.1|22276.1|22283.3|22279.3|22287.9|22283.9|22269.2|22265.2|639
1599828900000|2020-09-11 12:55:00|22284.8|22280.8|22281.7|22277.7|22297.3|22293.3|22281.7|22277.7|577
1599829200000|2020-09-11 13:00:00|22284.8|22280.8|22278.6|22274.6|22291.1|22287.1|22266.1|22262.1|1594
1599829500000|2020-09-11 13:05:00|22275.4|22271.4|22294.2|22290.2|22295.8|22291.8|22272.3|22268.3|862
1599829800000|2020-09-11 13:10:00|22297.3|22293.3|22300.4|22296.4|22320.8|22316.8|22294.2|22290.2|702
1599830100000|2020-09-11 13:15:00|22298.9|22294.9|22275.4|22271.4|22303.6|22299.6|22275.4|22271.4|382
1599830400000|2020-09-11 13:20:00|22283.3|22279.3|22291.1|22287.1|22291.1|22287.1|22281.7|22277.7|360
1599830700000|2020-09-11 13:25:00|22289.5|22285.5|22284.8|22280.8|22291.1|22287.1|22278.6|22274.6|339
1599831000000|2020-09-11 13:30:00|22287.9|22283.9|22306.7|22302.7|22312.9|22308.9|22272.3|22268.3|960
1599831300000|2020-09-11 13:35:00|22308.3|22304.3|22300.4|22296.4|22319.2|22315.2|22294.2|22290.2|884
1599831600000|2020-09-11 13:40:00|22302|22298|22278.6|22274.6|22309.8|22305.8|22275.4|22271.4|765
1599831900000|2020-09-11 13:45:00|22281.7|22277.7|22259.8|22255.8|22281.7|22277.7|22255.1|22251.1|887
1599832200000|2020-09-11 13:50:00|22262.9|22258.9|22266.1|22262.1|22272.3|22268.3|22256.7|22252.7|407
1599832500000|2020-09-11 13:55:00|22269.2|22265.2|22287.9|22283.9|22306.7|22302.7|22269.2|22265.2|1017
1599832800000|2020-09-11 14:00:00|22291.1|22287.1|22272.3|22268.3|22294.2|22290.2|22269.2|22265.2|626
1599833100000|2020-09-11 14:05:00|22275.4|22271.4|22280.1|22276.1|22281.7|22277.7|22269.2|22265.2|404
1599833400000|2020-09-11 14:10:00|22281.7|22277.7|22295.8|22291.8|22303.6|22299.6|22281.7|22277.7|621
1599833700000|2020-09-11 14:15:00|22297.3|22293.3|22275.4|22271.4|22302|22298|22261.4|22257.4|789
1599834000000|2020-09-11 14:20:00|22272.3|22268.3|22266.1|22262.1|22287.9|22283.9|22259.8|22255.8|853
1599834300000|2020-09-11 14:25:00|22262.9|22258.9|22261.4|22257.4|22272.3|22268.3|22256.7|22252.7|1652
1599834600000|2020-09-11 14:30:00|22262.9|22258.9|22278.6|22274.6|22291.1|22287.1|22250.4|22246.4|1381
1599834900000|2020-09-11 14:35:00|22281.7|22277.7|22291.1|22287.1|22300.4|22296.4|22278.6|22274.6|1069
1599835200000|2020-09-11 14:40:00|22289.5|22285.5|22281.7|22277.7|22291.1|22287.1|22267.6|22263.6|871
1599835500000|2020-09-11 14:45:00|22280.1|22276.1|22284.8|22280.8|22289.5|22285.5|22278.6|22274.6|403
1599835800000|2020-09-11 14:50:00|22287.9|22283.9|22294.2|22290.2|22300.4|22296.4|22284.8|22280.8|492
1599836100000|2020-09-11 14:55:00|22295.8|22291.8|22297.3|22293.3|22302|22298|22291.1|22287.1|333
1599836400000|2020-09-11 15:00:00|22295.8|22291.8|22287.9|22283.9|22303.6|22299.6|22284.8|22280.8|654
1599836700000|2020-09-11 15:05:00|22286.4|22282.4|22275.4|22271.4|22291.1|22287.1|22275.4|22271.4|366
1599837000000|2020-09-11 15:10:00|22272.3|22268.3|22272.3|22268.3|22275.4|22271.4|22266.1|22262.1|672
1599837300000|2020-09-11 15:15:00|22275.4|22271.4|22272.3|22268.3|22291.1|22287.1|22269.2|22265.2|583
1599837600000|2020-09-11 15:20:00|22275.4|22271.4|22278.6|22274.6|22281.7|22277.7|22266.1|22262.1|545
1599837900000|2020-09-11 15:25:00|22281.7|22277.7|22294.2|22290.2|22297.3|22293.3|22278.6|22274.6|698
1599838200000|2020-09-11 15:30:00|22297.3|22293.3|22294.2|22290.2|22300.4|22296.4|22287.9|22283.9|592
1599838500000|2020-09-11 15:35:00|22297.3|22293.3|22300.4|22296.4|22303.6|22299.6|22294.2|22290.2|521
1599838800000|2020-09-11 15:40:00|22303.6|22299.6|22303.6|22299.6|22312.9|22308.9|22300.4|22296.4|480
1599839100000|2020-09-11 15:45:00|22305.1|22301.1|22300.4|22296.4|22309.8|22305.8|22297.3|22293.3|334
1599839400000|2020-09-11 15:50:00|22297.3|22293.3|22292.6|22288.6|22303.6|22299.6|22287.9|22283.9|447
1599839700000|2020-09-11 15:55:00|22294.2|22290.2|22294.2|22290.2|22297.3|22293.3|22291.1|22287.1|180
1599840000000|2020-09-11 16:00:00|22297.3|22293.3|22269.2|22265.2|22297.3|22293.3|22269.2|22265.2|716
1599840300000|2020-09-11 16:05:00|22272.3|22268.3|22264.5|22260.5|22278.6|22274.6|22262.9|22258.9|491
1599840600000|2020-09-11 16:10:00|22266.1|22262.1|22269.2|22265.2|22272.3|22268.3|22261.4|22257.4|296
1599840900000|2020-09-11 16:15:00|22272.3|22268.3|22259.8|22255.8|22272.3|22268.3|22259.8|22255.8|630
1599841200000|2020-09-11 16:20:00|22262.9|22258.9|22256.7|22252.7|22262.9|22258.9|22250.4|22246.4|518
1599841500000|2020-09-11 16:25:00|22258.3|22254.3|22272.3|22268.3|22275.4|22271.4|22255.1|22251.1|363
1599841800000|2020-09-11 16:30:00|22275.4|22271.4|22281.7|22277.7|22297.3|22293.3|22272.3|22268.3|731
1599842100000|2020-09-11 16:35:00|22280.1|22276.1|22275.4|22271.4|22281.7|22277.7|22270.8|22266.8|380
1599842400000|2020-09-11 16:40:00|22277|22273|22281.7|22277.7|22294.2|22290.2|22275.4|22271.4|335
1599842700000|2020-09-11 16:45:00|22284.8|22280.8|22281.7|22277.7|22284.8|22280.8|22278.6|22274.6|326
1599843000000|2020-09-11 16:50:00|22278.6|22274.6|22266.1|22262.1|22278.6|22274.6|22262.9|22258.9|370
1599843300000|2020-09-11 16:55:00|22264.5|22260.5|22284.8|22280.8|22287.9|22283.9|22264.5|22260.5|255
1599843600000|2020-09-11 17:00:00|22286.4|22282.4|22266.1|22262.1|22286.4|22282.4|22258.3|22254.3|495
1599843900000|2020-09-11 17:05:00|22267.6|22263.6|22266.1|22262.1|22281.7|22277.7|22266.1|22262.1|435
1599844200000|2020-09-11 17:10:00|22267.6|22263.6|22281.7|22277.7|22281.7|22277.7|22266.1|22262.1|311
1599844500000|2020-09-11 17:15:00|22278.6|22274.6|22287.9|22283.9|22294.2|22290.2|22272.3|22268.3|395
1599844800000|2020-09-11 17:20:00|22284.8|22280.8|22284.8|22280.8|22287.9|22283.9|22281.7|22277.7|244
1599845100000|2020-09-11 17:25:00|22283.3|22279.3|22294.2|22290.2|22306.7|22302.7|22283.3|22279.3|440
1599845400000|2020-09-11 17:30:00|22295.8|22291.8|22303.6|22299.6|22303.6|22299.6|22294.2|22290.2|206
1599845700000|2020-09-11 17:35:00|22300.4|22296.4|22300.4|22296.4|22302|22298|22291.1|22287.1|189
1599846000000|2020-09-11 17:40:00|22303.6|22299.6|22300.4|22296.4|22303.6|22299.6|22291.1|22287.1|223
1599846300000|2020-09-11 17:45:00|22297.3|22293.3|22294.2|22290.2|22300.4|22296.4|22294.2|22290.2|268
1599846600000|2020-09-11 17:50:00|22295.8|22291.8|22297.3|22293.3|22303.6|22299.6|22295.8|22291.8|421
1599846900000|2020-09-11 17:55:00|22298.9|22294.9|22300.4|22296.4|22306.7|22302.7|22297.3|22293.3|490
1599847200000|2020-09-11 18:00:00|22297.3|22293.3|22300.4|22296.4|22311.4|22307.4|22297.3|22293.3|297
1599847500000|2020-09-11 18:05:00|22302|22298|22287.9|22283.9|22303.6|22299.6|22284.8|22280.8|367
1599847800000|2020-09-11 18:10:00|22291.1|22287.1|22291.1|22287.1|22294.2|22290.2|22287.9|22283.9|215
1599848100000|2020-09-11 18:15:00|22287.9|22283.9|22291.1|22287.1|22294.2|22290.2|22287.9|22283.9|124
1599848400000|2020-09-11 18:20:00|22292.6|22288.6|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|301
1599848700000|2020-09-11 18:25:00|22291.1|22287.1|22300.4|22296.4|22303.6|22299.6|22291.1|22287.1|163
1599849000000|2020-09-11 18:30:00|22302|22298|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|221
1599849300000|2020-09-11 18:35:00|22300.4|22296.4|22294.2|22290.2|22300.4|22296.4|22287.9|22283.9|459
1599849600000|2020-09-11 18:40:00|22291.1|22287.1|22291.1|22287.1|22300.4|22296.4|22291.1|22287.1|325
1599849900000|2020-09-11 18:45:00|22292.6|22288.6|22300.4|22296.4|22303.6|22299.6|22291.1|22287.1|320
1599850200000|2020-09-11 18:50:00|22298.9|22294.9|22292.6|22288.6|22300.4|22296.4|22291.1|22287.1|347
1599850500000|2020-09-11 18:55:00|22294.2|22290.2|22294.2|22290.2|22294.2|22290.2|22281.7|22277.7|1467
1599850800000|2020-09-11 19:00:00|22291.1|22287.1|22294.2|22290.2|22300.4|22296.4|22287.9|22283.9|897
1599851100000|2020-09-11 19:05:00|22292.6|22288.6|22297.3|22293.3|22297.3|22293.3|22291.1|22287.1|268
1599851400000|2020-09-11 19:10:00|22295.8|22291.8|22297.3|22293.3|22297.3|22293.3|22294.2|22290.2|157
1599851700000|2020-09-11 19:15:00|22294.2|22290.2|22297.3|22293.3|22300.4|22296.4|22294.2|22290.2|248
1599852000000|2020-09-11 19:20:00|22298.9|22294.9|22297.3|22293.3|22300.4|22296.4|22291.1|22287.1|400
1599852300000|2020-09-11 19:25:00|22300.4|22296.4|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|266
1599852600000|2020-09-11 19:30:00|22291.1|22287.1|22294.2|22290.2|22294.2|22290.2|22291.1|22287.1|174
1599852900000|2020-09-11 19:35:00|22297.3|22293.3|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|336
1599853200000|2020-09-11 19:40:00|22300.4|22296.4|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|272
1599853500000|2020-09-11 19:45:00|22298.9|22294.9|22306.7|22302.7|22309.8|22305.8|22297.3|22293.3|350
1599853800000|2020-09-11 19:50:00|22308.3|22304.3|22300.4|22296.4|22308.3|22304.3|22300.4|22296.4|810
1599854100000|2020-09-11 19:55:00|22303.6|22299.6|22300.4|22296.4|22303.6|22299.6|22294.2|22290.2|476
1599854400000|2020-09-11 20:00:00|22298.9|22294.9|22297.3|22293.3|22300.4|22296.4|22294.2|22290.2|451
1599854700000|2020-09-11 20:05:00|22300.4|22296.4|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|189
1599855000000|2020-09-11 20:10:00|22306.7|22302.7|22312.9|22308.9|22316.1|22312.1|22303.6|22299.6|238
1599855300000|2020-09-11 20:15:00|22311.4|22307.4|22316.1|22312.1|22316.1|22312.1|22311.4|22307.4|114
1599855600000|2020-09-11 20:20:00|22314.5|22310.5|22309.8|22305.8|22316.1|22312.1|22306.7|22302.7|220
1599855900000|2020-09-11 20:25:00|22308.3|22304.3|22303.6|22299.6|22309.8|22305.8|22303.6|22299.6|112
1599856200000|2020-09-11 20:30:00|22306.7|22302.7|22306.7|22302.7|22309.8|22305.8|22306.7|22302.7|41
1599856500000|2020-09-11 20:35:00|||||||||14
1599856800000|2020-09-11 20:40:00|22309.8|22305.8|22309.8|22305.8|22309.8|22305.8|22306.7|22302.7|92
1599857100000|2020-09-11 20:45:00|22312.9|22308.9|22309.8|22305.8|22312.9|22308.9|22306.7|22302.7|105
1599857400000|2020-09-11 20:50:00|22312.9|22308.9|22316.1|22312.1|22316.1|22312.1|22309.8|22305.8|86
1599857700000|2020-09-11 20:55:00|22314.5|22310.5|22309.8|22305.8|22316.1|22312.1|22306.7|22302.7|81
1600034400000|2020-09-13 22:00:00|22297.3|22293.3|22281.7|22277.7|22303.6|22299.6|22269.2|22265.2|135
1600034700000|2020-09-13 22:05:00|22278.6|22274.6|22277|22273|22281.7|22277.7|22272.3|22268.3|39
1600035000000|2020-09-13 22:10:00|22275.4|22271.4|22272.3|22268.3|22278.6|22274.6|22272.3|22268.3|12
1600035300000|2020-09-13 22:15:00|22275.4|22271.4|22275.4|22271.4|22278.6|22274.6|22275.4|22271.4|6
1600035600000|2020-09-13 22:20:00|22277|22273|22272.3|22268.3|22277|22273|22269.2|22265.2|22
1600035900000|2020-09-13 22:25:00|22270.8|22266.8|22266.1|22262.1|22270.8|22266.8|22266.1|22262.1|22
1600036200000|2020-09-13 22:30:00|22262.9|22258.9|22262.9|22258.9|22266.1|22262.1|22262.9|22258.9|22
1600036500000|2020-09-13 22:35:00|22266.1|22262.1|22266.1|22262.1|22266.1|22262.1|22266.1|22262.1|10
1600036800000|2020-09-13 22:40:00|22269.2|22265.2|22262.9|22258.9|22269.2|22265.2|22262.9|22258.9|20
1600037100000|2020-09-13 22:45:00|22259.8|22255.8|22270.8|22266.8|22270.8|22266.8|22259.8|22255.8|25
1600037400000|2020-09-13 22:50:00|22272.3|22268.3|22275.4|22271.4|22281.7|22277.7|22272.3|22268.3|8
1600037700000|2020-09-13 22:55:00|22277|22273|22283.3|22279.3|22284.8|22280.8|22277|22273|25
1600038000000|2020-09-13 23:00:00|22281.7|22277.7|22281.7|22277.7|22284.8|22280.8|22281.7|22277.7|10
1600038300000|2020-09-13 23:05:00|22283.3|22279.3|22283.3|22279.3|22284.8|22280.8|22281.7|22277.7|10
1600038600000|2020-09-13 23:10:00|22284.8|22280.8|22281.7|22277.7|22284.8|22280.8|22281.7|22277.7|25
1600038900000|2020-09-13 23:15:00|22284.8|22280.8|22286.4|22282.4|22287.9|22283.9|22284.8|22280.8|8
1600039200000|2020-09-13 23:20:00|22284.8|22280.8|22281.7|22277.7|22287.9|22283.9|22281.7|22277.7|4
1600039500000|2020-09-13 23:25:00|22284.8|22280.8|22284.8|22280.8|22284.8|22280.8|22283.3|22279.3|16
1600039800000|2020-09-13 23:30:00|22283.3|22279.3|22281.7|22277.7|22286.4|22282.4|22281.7|22277.7|7
1600040100000|2020-09-13 23:35:00|22283.3|22279.3|22283.3|22279.3|22284.8|22280.8|22281.7|22277.7|15
1600040400000|2020-09-13 23:40:00|22281.7|22277.7|22287.9|22283.9|22289.5|22285.5|22281.7|22277.7|6
1600041000000|2020-09-13 23:50:00|22283.3|22279.3|22277|22273|22283.3|22279.3|22275.4|22271.4|20
1600041300000|2020-09-13 23:55:00|22275.4|22271.4|22278.6|22274.6|22281.7|22277.7|22275.4|22271.4|17
1600041600000|2020-09-14 00:00:00|22281.7|22277.7|22275.4|22271.4|22281.7|22277.7|22275.4|22271.4|27
1600041900000|2020-09-14 00:05:00|22277|22273|22291.1|22287.1|22291.1|22287.1|22275.4|22271.4|71
1600042200000|2020-09-14 00:10:00|22287.9|22283.9|22291.1|22287.1|22291.1|22287.1|22287.9|22283.9|11
1600042500000|2020-09-14 00:15:00|22294.2|22290.2|22294.2|22290.2|22294.2|22290.2|22284.8|22280.8|134
1600042800000|2020-09-14 00:20:00|22297.3|22293.3|22297.3|22293.3|22297.3|22293.3|22297.3|22293.3|42
1600043100000|2020-09-14 00:25:00|22300.4|22296.4|22300.4|22296.4|22306.7|22302.7|22297.3|22293.3|174
1600043400000|2020-09-14 00:30:00|22303.6|22299.6|22309.8|22305.8|22309.8|22305.8|22300.4|22296.4|70
1600043700000|2020-09-14 00:35:00|22311.4|22307.4|22312.9|22308.9|22314.5|22310.5|22309.8|22305.8|17
1600044000000|2020-09-14 00:40:00|22314.5|22310.5|22309.8|22305.8|22316.1|22312.1|22309.8|22305.8|44
1600044300000|2020-09-14 00:45:00|22308.3|22304.3|22312.9|22308.9|22312.9|22308.9|22303.6|22299.6|55
1600044600000|2020-09-14 00:50:00|22316.1|22312.1|22316.1|22312.1|22316.1|22312.1|22312.9|22308.9|25
1600044900000|2020-09-14 00:55:00|22314.5|22310.5|22330.1|22326.1|22331.7|22327.7|22312.9|22308.9|88
1600045200000|2020-09-14 01:00:00|22331.7|22327.7|22325.4|22321.4|22331.7|22327.7|22325.4|22321.4|61
1600045500000|2020-09-14 01:05:00|22327|22323|22322.3|22318.3|22328.6|22324.6|22319.2|22315.2|30
1600045800000|2020-09-14 01:10:00|22325.4|22321.4|22325.4|22321.4|22328.6|22324.6|22325.4|22321.4|27
1600046100000|2020-09-14 01:15:00|22328.6|22324.6|22325.4|22321.4|22328.6|22324.6|22322.3|22318.3|10
1600046400000|2020-09-14 01:20:00|22323.9|22319.9|22325.4|22321.4|22328.6|22324.6|22323.9|22319.9|8
1600046700000|2020-09-14 01:25:00|22323.9|22319.9|22319.2|22315.2|22325.4|22321.4|22317.6|22313.6|41
1600047000000|2020-09-14 01:30:00|22322.3|22318.3|22319.2|22315.2|22322.3|22318.3|22312.9|22308.9|56
1600047300000|2020-09-14 01:35:00|||||||||60
1600047600000|2020-09-14 01:40:00|22317.6|22313.6|22319.2|22315.2|22319.2|22315.2|22312.9|22308.9|67
1600047900000|2020-09-14 01:45:00|22317.6|22313.6|22319.2|22315.2|22319.2|22315.2|22316.1|22312.1|21
1600048200000|2020-09-14 01:50:00|22322.3|22318.3|22319.2|22315.2|22322.3|22318.3|22319.2|22315.2|21
1600048500000|2020-09-14 01:55:00|22322.3|22318.3|22316.1|22312.1|22322.3|22318.3|22314.5|22310.5|58
1600048800000|2020-09-14 02:00:00|22317.6|22313.6|22319.2|22315.2|22319.2|22315.2|22316.1|22312.1|27
1600049100000|2020-09-14 02:05:00|22316.1|22312.1|22309.8|22305.8|22316.1|22312.1|22309.8|22305.8|63
1600049400000|2020-09-14 02:10:00|22306.7|22302.7|22303.6|22299.6|22309.8|22305.8|22303.6|22299.6|38
1600049700000|2020-09-14 02:15:00|22300.4|22296.4|22303.6|22299.6|22303.6|22299.6|22300.4|22296.4|44
1600050000000|2020-09-14 02:20:00|22302|22298|22300.4|22296.4|22303.6|22299.6|22298.9|22294.9|8
1600050300000|2020-09-14 02:25:00|22298.9|22294.9|22309.8|22305.8|22309.8|22305.8|22298.9|22294.9|43
1600050600000|2020-09-14 02:30:00|22308.3|22304.3|22312.9|22308.9|22316.1|22312.1|22306.7|22302.7|37
1600050900000|2020-09-14 02:35:00|22316.1|22312.1|22312.9|22308.9|22316.1|22312.1|22309.8|22305.8|34
1600051200000|2020-09-14 02:40:00|22311.4|22307.4|22309.8|22305.8|22312.9|22308.9|22309.8|22305.8|14
1600051500000|2020-09-14 02:45:00|22311.4|22307.4|22309.8|22305.8|22312.9|22308.9|22309.8|22305.8|27
1600051800000|2020-09-14 02:50:00|22312.9|22308.9|22316.1|22312.1|22316.1|22312.1|22309.8|22305.8|31
1600052100000|2020-09-14 02:55:00|22312.9|22308.9|22314.5|22310.5|22316.1|22312.1|22309.8|22305.8|52
1600052400000|2020-09-14 03:00:00|22312.9|22308.9|22308.3|22304.3|22314.5|22310.5|22308.3|22304.3|32
1600052700000|2020-09-14 03:05:00|22306.7|22302.7|22300.4|22296.4|22309.8|22305.8|22297.3|22293.3|45
1600053000000|2020-09-14 03:10:00|22297.3|22293.3|22287.9|22283.9|22298.9|22294.9|22287.9|22283.9|33
1600053300000|2020-09-14 03:15:00|22283.3|22279.3|22284.8|22280.8|22287.9|22283.9|22281.7|22277.7|81
1600053600000|2020-09-14 03:20:00|22287.9|22283.9|22287.9|22283.9|22287.9|22283.9|22287.9|22283.9|14
1600053900000|2020-09-14 03:25:00|22291.1|22287.1|22287.9|22283.9|22291.1|22287.1|22287.9|22283.9|12
1600054200000|2020-09-14 03:30:00|22291.1|22287.1|22289.5|22285.5|22291.1|22287.1|22287.9|22283.9|9
1600054500000|2020-09-14 03:35:00|22287.9|22283.9|22284.8|22280.8|22287.9|22283.9|22281.7|22277.7|22
1600054800000|2020-09-14 03:40:00|22281.7|22277.7|22281.7|22277.7|22281.7|22277.7|22281.7|22277.7|20
1600055100000|2020-09-14 03:45:00|||||||||19
1600055400000|2020-09-14 03:50:00|22284.8|22280.8|22281.7|22277.7|22284.8|22280.8|22281.7|22277.7|14
1600055700000|2020-09-14 03:55:00|22284.8|22280.8|22287.9|22283.9|22291.1|22287.1|22283.3|22279.3|30
1600056000000|2020-09-14 04:00:00|22289.5|22285.5|22287.9|22283.9|22291.1|22287.1|22287.9|22283.9|15
1600056300000|2020-09-14 04:05:00|22289.5|22285.5|22287.9|22283.9|22289.5|22285.5|22284.8|22280.8|22
1600056600000|2020-09-14 04:10:00|22284.8|22280.8|22284.8|22280.8|22284.8|22280.8|22284.8|22280.8|7
1600057200000|2020-09-14 04:20:00|22287.9|22283.9|22287.9|22283.9|22289.5|22285.5|22287.9|22283.9|22
1600057500000|2020-09-14 04:25:00|||||||||6
1600057800000|2020-09-14 04:30:00|22284.8|22280.8|22284.8|22280.8|22287.9|22283.9|22284.8|22280.8|18
1600058100000|2020-09-14 04:35:00|22287.9|22283.9|22287.9|22283.9|22287.9|22283.9|22284.8|22280.8|7
1600058400000|2020-09-14 04:40:00|22291.1|22287.1|22295.8|22291.8|22297.3|22293.3|22289.5|22285.5|31
1600058700000|2020-09-14 04:45:00|22297.3|22293.3|22297.3|22293.3|22297.3|22293.3|22291.1|22287.1|47
1600059000000|2020-09-14 04:50:00|22300.4|22296.4|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|87
1600059300000|2020-09-14 04:55:00|22292.6|22288.6|22295.8|22291.8|22297.3|22293.3|22291.1|22287.1|19
1600059600000|2020-09-14 05:00:00|22294.2|22290.2|22297.3|22293.3|22297.3|22293.3|22294.2|22290.2|3
1600059900000|2020-09-14 05:05:00|22295.8|22291.8|22297.3|22293.3|22297.3|22293.3|22291.1|22287.1|62
1600060200000|2020-09-14 05:10:00|22300.4|22296.4|22300.4|22296.4|22302|22298|22297.3|22293.3|20
1600060500000|2020-09-14 05:15:00|22297.3|22293.3|22302|22298|22302|22298|22297.3|22293.3|6
1600060800000|2020-09-14 05:20:00|22300.4|22296.4|22297.3|22293.3|22302|22298|22297.3|22293.3|11
1600061100000|2020-09-14 05:25:00|22298.9|22294.9|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|14
1600061400000|2020-09-14 05:30:00|22298.9|22294.9|22312.9|22308.9|22312.9|22308.9|22298.9|22294.9|33
1600061700000|2020-09-14 05:35:00|22316.1|22312.1|22322.3|22318.3|22323.9|22319.9|22316.1|22312.1|31
1600062000000|2020-09-14 05:40:00|22320.8|22316.8|22314.5|22310.5|22322.3|22318.3|22312.9|22308.9|42
1600062300000|2020-09-14 05:45:00|22312.9|22308.9|22316.1|22312.1|22319.2|22315.2|22312.9|22308.9|43
1600062600000|2020-09-14 05:50:00|22317.6|22313.6|22322.3|22318.3|22322.3|22318.3|22314.5|22310.5|30
1600062900000|2020-09-14 05:55:00|22319.2|22315.2|22325.4|22321.4|22325.4|22321.4|22319.2|22315.2|46
1600063200000|2020-09-14 06:00:00|22323.9|22319.9|22328.6|22324.6|22328.6|22324.6|22322.3|22318.3|156
1600063500000|2020-09-14 06:05:00|22327|22323|22322.3|22318.3|22328.6|22324.6|22322.3|22318.3|63
1600063800000|2020-09-14 06:10:00|22325.4|22321.4|22322.3|22318.3|22327|22323|22319.2|22315.2|62
1600064100000|2020-09-14 06:15:00|22325.4|22321.4|22319.2|22315.2|22328.6|22324.6|22319.2|22315.2|54
1600064400000|2020-09-14 06:20:00|22320.8|22316.8|22297.3|22293.3|22322.3|22318.3|22294.2|22290.2|168
1600064700000|2020-09-14 06:25:00|22300.4|22296.4|22308.3|22304.3|22309.8|22305.8|22300.4|22296.4|55
1600065000000|2020-09-14 06:30:00|22306.7|22302.7|22309.8|22305.8|22312.9|22308.9|22306.7|22302.7|37
1600065300000|2020-09-14 06:35:00|22312.9|22308.9|22319.2|22315.2|22322.3|22318.3|22312.9|22308.9|43
1600065600000|2020-09-14 06:40:00|22320.8|22316.8|22328.6|22324.6|22328.6|22324.6|22316.1|22312.1|141
1600065900000|2020-09-14 06:45:00|22331.7|22327.7|22328.6|22324.6|22331.7|22327.7|22322.3|22318.3|106
1600066200000|2020-09-14 06:50:00|22330.1|22326.1|22322.3|22318.3|22330.1|22326.1|22319.2|22315.2|56
1600066500000|2020-09-14 06:55:00|22320.8|22316.8|22317.6|22313.6|22322.3|22318.3|22316.1|22312.1|46
1600066800000|2020-09-14 07:00:00|22319.2|22315.2|22331.7|22327.7|22334.8|22330.8|22319.2|22315.2|261
1600067100000|2020-09-14 07:05:00|22334.8|22330.8|22330.1|22326.1|22334.8|22330.8|22325.4|22321.4|75
1600067400000|2020-09-14 07:10:00|22331.7|22327.7|22323.9|22319.9|22334.8|22330.8|22322.3|22318.3|115
1600067700000|2020-09-14 07:15:00|22322.3|22318.3|22317.6|22313.6|22323.9|22319.9|22312.9|22308.9|117
1600068000000|2020-09-14 07:20:00|22319.2|22315.2|22295.8|22291.8|22322.3|22318.3|22294.2|22290.2|168
1600068300000|2020-09-14 07:25:00|22294.2|22290.2|22309.8|22305.8|22312.9|22308.9|22291.1|22287.1|225
1600068600000|2020-09-14 07:30:00|22306.7|22302.7|22303.6|22299.6|22316.1|22312.1|22300.4|22296.4|254
1600068900000|2020-09-14 07:35:00|22306.7|22302.7|22303.6|22299.6|22309.8|22305.8|22303.6|22299.6|231
1600069200000|2020-09-14 07:40:00|22306.7|22302.7|22291.1|22287.1|22306.7|22302.7|22291.1|22287.1|141
1600069500000|2020-09-14 07:45:00|22292.6|22288.6|22284.8|22280.8|22295.8|22291.8|22281.7|22277.7|94
1600069800000|2020-09-14 07:50:00|22283.3|22279.3|22284.8|22280.8|22292.6|22288.6|22283.3|22279.3|82
1600070100000|2020-09-14 07:55:00|22281.7|22277.7|22291.1|22287.1|22291.1|22287.1|22281.7|22277.7|84
1600070400000|2020-09-14 08:00:00|22294.2|22290.2|22284.8|22280.8|22294.2|22290.2|22284.8|22280.8|102
1600070700000|2020-09-14 08:05:00|22283.3|22279.3|22287.9|22283.9|22294.2|22290.2|22283.3|22279.3|78
1600071000000|2020-09-14 08:10:00|22284.8|22280.8|22291.1|22287.1|22294.2|22290.2|22284.8|22280.8|88
1600071300000|2020-09-14 08:15:00|22289.5|22285.5|22300.4|22296.4|22300.4|22296.4|22287.9|22283.9|122
1600071600000|2020-09-14 08:20:00|22303.6|22299.6|22322.3|22318.3|22322.3|22318.3|22303.6|22299.6|168
1600071900000|2020-09-14 08:25:00|22319.2|22315.2|22322.3|22318.3|22325.4|22321.4|22319.2|22315.2|88
1600072200000|2020-09-14 08:30:00|22319.2|22315.2|22306.7|22302.7|22322.3|22318.3|22303.6|22299.6|244
1600072500000|2020-09-14 08:35:00|22308.3|22304.3|22308.3|22304.3|22316.1|22312.1|22303.6|22299.6|176
1600072800000|2020-09-14 08:40:00|22306.7|22302.7|22306.7|22302.7|22312.9|22308.9|22303.6|22299.6|70
1600073100000|2020-09-14 08:45:00|22305.1|22301.1|22291.1|22287.1|22306.7|22302.7|22287.9|22283.9|128
1600073400000|2020-09-14 08:50:00|22292.6|22288.6|22300.4|22296.4|22300.4|22296.4|22287.9|22283.9|117
1600073700000|2020-09-14 08:55:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|79
1600074000000|2020-09-14 09:00:00|22305.1|22301.1|22309.8|22305.8|22309.8|22305.8|22303.6|22299.6|31
1600074300000|2020-09-14 09:05:00|22311.4|22307.4|22309.8|22305.8|22312.9|22308.9|22303.6|22299.6|54
1600074600000|2020-09-14 09:10:00|22312.9|22308.9|22309.8|22305.8|22312.9|22308.9|22306.7|22302.7|84
1600074900000|2020-09-14 09:15:00|22311.4|22307.4|22309.8|22305.8|22312.9|22308.9|22297.3|22293.3|210
1600075200000|2020-09-14 09:20:00|22306.7|22302.7|22312.9|22308.9|22312.9|22308.9|22300.4|22296.4|154
1600075500000|2020-09-14 09:25:00|22309.8|22305.8|22306.7|22302.7|22312.9|22308.9|22306.7|22302.7|166
1600075800000|2020-09-14 09:30:00|22309.8|22305.8|22306.7|22302.7|22314.5|22310.5|22303.6|22299.6|246
1600076100000|2020-09-14 09:35:00|22308.3|22304.3|22312.9|22308.9|22312.9|22308.9|22306.7|22302.7|198
1600076400000|2020-09-14 09:40:00|22309.8|22305.8|22316.1|22312.1|22319.2|22315.2|22309.8|22305.8|119
1600076700000|2020-09-14 09:45:00|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|22316.1|22312.1|157
1600077000000|2020-09-14 09:50:00|22316.1|22312.1|22312.9|22308.9|22316.1|22312.1|22308.3|22304.3|137
1600077300000|2020-09-14 09:55:00|22316.1|22312.1|22312.9|22308.9|22316.1|22312.1|22306.7|22302.7|139
1600077600000|2020-09-14 10:00:00|22314.5|22310.5|22319.2|22315.2|22319.2|22315.2|22312.9|22308.9|142
1600077900000|2020-09-14 10:05:00|22322.3|22318.3|22309.8|22305.8|22322.3|22318.3|22309.8|22305.8|113
1600078200000|2020-09-14 10:10:00|22312.9|22308.9|22306.7|22302.7|22312.9|22308.9|22306.7|22302.7|120
1600078500000|2020-09-14 10:15:00|22303.6|22299.6|22306.7|22302.7|22309.8|22305.8|22303.6|22299.6|111
1600078800000|2020-09-14 10:20:00|22309.8|22305.8|22322.3|22318.3|22325.4|22321.4|22309.8|22305.8|246
1600079100000|2020-09-14 10:25:00|22320.8|22316.8|22319.2|22315.2|22322.3|22318.3|22316.1|22312.1|110
1600079400000|2020-09-14 10:30:00|22320.8|22316.8|22316.1|22312.1|22322.3|22318.3|22312.9|22308.9|125
1600079700000|2020-09-14 10:35:00|22319.2|22315.2|22311.4|22307.4|22322.3|22318.3|22309.8|22305.8|160
1600080000000|2020-09-14 10:40:00|22312.9|22308.9|22316.1|22312.1|22319.2|22315.2|22309.8|22305.8|143
1600080300000|2020-09-14 10:45:00|22319.2|22315.2|22316.1|22312.1|22319.2|22315.2|22312.9|22308.9|101
1600080600000|2020-09-14 10:50:00|22319.2|22315.2|22322.3|22318.3|22328.6|22324.6|22319.2|22315.2|208
1600080900000|2020-09-14 10:55:00|22319.2|22315.2|22303.6|22299.6|22319.2|22315.2|22298.9|22294.9|161
1600081200000|2020-09-14 11:00:00|22300.4|22296.4|22294.2|22290.2|22303.6|22299.6|22291.1|22287.1|228
1600081500000|2020-09-14 11:05:00|22297.3|22293.3|22269.2|22265.2|22297.3|22293.3|22269.2|22265.2|245
1600081800000|2020-09-14 11:10:00|22272.3|22268.3|22259.8|22255.8|22275.4|22271.4|22259.8|22255.8|277
1600082100000|2020-09-14 11:15:00|22258.3|22254.3|22264.5|22260.5|22269.2|22265.2|22253.6|22249.6|301
1600082400000|2020-09-14 11:20:00|22262.9|22258.9|22253.6|22249.6|22266.1|22262.1|22253.6|22249.6|208
1600082700000|2020-09-14 11:25:00|22252|22248|22259.8|22255.8|22259.8|22255.8|22244.2|22240.2|312
1600083000000|2020-09-14 11:30:00|22256.7|22252.7|22275.4|22271.4|22278.6|22274.6|22256.7|22252.7|450
1600083300000|2020-09-14 11:35:00|22277|22273|22269.2|22265.2|22278.6|22274.6|22256.7|22252.7|499
1600083600000|2020-09-14 11:40:00|22266.1|22262.1|22278.6|22274.6|22278.6|22274.6|22266.1|22262.1|202
1600083900000|2020-09-14 11:45:00|22277|22273|22278.6|22274.6|22278.6|22274.6|22269.2|22265.2|331
1600084200000|2020-09-14 11:50:00|22277|22273|22278.6|22274.6|22281.7|22277.7|22273.9|22269.9|201
1600084500000|2020-09-14 11:55:00|22277|22273|22278.6|22274.6|22281.7|22277.7|22277|22273|211
1600084800000|2020-09-14 12:00:00|22280.1|22276.1|22291.1|22287.1|22291.1|22287.1|22278.6|22274.6|321
1600085100000|2020-09-14 12:05:00|22287.9|22283.9|22284.8|22280.8|22300.4|22296.4|22284.8|22280.8|467
1600085400000|2020-09-14 12:10:00|22286.4|22282.4|22284.8|22280.8|22287.9|22283.9|22272.3|22268.3|272
1600085700000|2020-09-14 12:15:00|22287.9|22283.9|22280.1|22276.1|22287.9|22283.9|22266.1|22262.1|330
1600086000000|2020-09-14 12:20:00|22278.6|22274.6|22319.2|22315.2|22319.2|22315.2|22278.6|22274.6|551
1600086300000|2020-09-14 12:25:00|22317.6|22313.6|22331.7|22327.7|22341.1|22337.1|22316.1|22312.1|922
1600086600000|2020-09-14 12:30:00|22334.8|22330.8|22328.6|22324.6|22347.3|22343.3|22322.3|22318.3|997
1600086900000|2020-09-14 12:35:00|22330.1|22326.1|22350.4|22346.4|22350.4|22346.4|22322.3|22318.3|1406
1600087200000|2020-09-14 12:40:00|22348.9|22344.9|22337.9|22333.9|22350.4|22346.4|22331.7|22327.7|828
1600087500000|2020-09-14 12:45:00|22339.5|22335.5|22341.1|22337.1|22352|22348|22337.9|22333.9|307
1600087800000|2020-09-14 12:50:00|22344.2|22340.2|22347.3|22343.3|22350.4|22346.4|22341.1|22337.1|317
1600088100000|2020-09-14 12:55:00|22348.9|22344.9|22361.4|22357.4|22362.9|22358.9|22344.2|22340.2|584
1600088400000|2020-09-14 13:00:00|22359.8|22355.8|22350.4|22346.4|22362.9|22358.9|22339.5|22335.5|733
1600088700000|2020-09-14 13:05:00|22353.6|22349.6|22358.3|22354.3|22366.1|22362.1|22347.3|22343.3|629
1600089000000|2020-09-14 13:10:00|22359.8|22355.8|22362.9|22358.9|22367.6|22363.6|22353.6|22349.6|333
1600089300000|2020-09-14 13:15:00|22359.8|22355.8|22350.4|22346.4|22366.1|22362.1|22350.4|22346.4|556
1600089600000|2020-09-14 13:20:00|22347.3|22343.3|22348.9|22344.9|22352|22348|22334.8|22330.8|720
1600089900000|2020-09-14 13:25:00|22347.3|22343.3|22347.3|22343.3|22355.1|22351.1|22344.2|22340.2|810
1600090200000|2020-09-14 13:30:00|22348.9|22344.9|22369.2|22365.2|22378.6|22374.6|22347.3|22343.3|769
1600090500000|2020-09-14 13:35:00|22372.3|22368.3|22375.4|22371.4|22387.9|22383.9|22372.3|22368.3|728
1600090800000|2020-09-14 13:40:00|22377|22373|22372.3|22368.3|22378.6|22374.6|22366.1|22362.1|318
1600091100000|2020-09-14 13:45:00|22375.4|22371.4|22347.3|22343.3|22375.4|22371.4|22347.3|22343.3|393
1600091400000|2020-09-14 13:50:00|22344.2|22340.2|22344.2|22340.2|22344.2|22340.2|22309.8|22305.8|823
1600091700000|2020-09-14 13:55:00|22341.1|22337.1|22334.8|22330.8|22350.4|22346.4|22331.7|22327.7|498
1600092000000|2020-09-14 14:00:00|22333.3|22329.3|22325.4|22321.4|22344.2|22340.2|22305.1|22301.1|890
1600092300000|2020-09-14 14:05:00|22322.3|22318.3|22320.8|22316.8|22325.4|22321.4|22314.5|22310.5|490
1600092600000|2020-09-14 14:10:00|22322.3|22318.3|22337.9|22333.9|22337.9|22333.9|22319.2|22315.2|326
1600092900000|2020-09-14 14:15:00|22334.8|22330.8|22334.8|22330.8|22344.2|22340.2|22325.4|22321.4|447
1600093200000|2020-09-14 14:20:00|22331.7|22327.7|22362.9|22358.9|22362.9|22358.9|22327|22323|654
1600093500000|2020-09-14 14:25:00|22359.8|22355.8|22348.9|22344.9|22362.9|22358.9|22333.3|22329.3|657
1600093800000|2020-09-14 14:30:00|22350.4|22346.4|22353.6|22349.6|22355.1|22351.1|22337.9|22333.9|602
1600094100000|2020-09-14 14:35:00|22352|22348|22328.6|22324.6|22353.6|22349.6|22328.6|22324.6|351
1600094400000|2020-09-14 14:40:00|22330.1|22326.1|22337.9|22333.9|22337.9|22333.9|22322.3|22318.3|496
1600094700000|2020-09-14 14:45:00|22336.4|22332.4|22337.9|22333.9|22342.6|22338.6|22330.1|22326.1|296
1600095000000|2020-09-14 14:50:00|22334.8|22330.8|22328.6|22324.6|22341.1|22337.1|22322.3|22318.3|301
1600095300000|2020-09-14 14:55:00|22331.7|22327.7|22344.2|22340.2|22344.2|22340.2|22328.6|22324.6|443
1600095600000|2020-09-14 15:00:00|22339.5|22335.5|22317.6|22313.6|22341.1|22337.1|22316.1|22312.1|609
1600095900000|2020-09-14 15:05:00|22319.2|22315.2|22297.3|22293.3|22325.4|22321.4|22297.3|22293.3|743
1600096200000|2020-09-14 15:10:00|22300.4|22296.4|22309.8|22305.8|22316.1|22312.1|22297.3|22293.3|462
1600096500000|2020-09-14 15:15:00|22308.3|22304.3|22300.4|22296.4|22308.3|22304.3|22297.3|22293.3|311
1600096800000|2020-09-14 15:20:00|22303.6|22299.6|22291.1|22287.1|22306.7|22302.7|22291.1|22287.1|291
1600097100000|2020-09-14 15:25:00|22292.6|22288.6|22284.8|22280.8|22294.2|22290.2|22284.8|22280.8|335
1600097400000|2020-09-14 15:30:00|22286.4|22282.4|22312.9|22308.9|22322.3|22318.3|22284.8|22280.8|442
1600097700000|2020-09-14 15:35:00|22314.5|22310.5|22314.5|22310.5|22319.2|22315.2|22309.8|22305.8|486
1600098000000|2020-09-14 15:40:00|22316.1|22312.1|22325.4|22321.4|22325.4|22321.4|22316.1|22312.1|542
1600098300000|2020-09-14 15:45:00|22323.9|22319.9|22333.3|22329.3|22333.3|22329.3|22322.3|22318.3|271
1600098600000|2020-09-14 15:50:00|22331.7|22327.7|22337.9|22333.9|22341.1|22337.1|22325.4|22321.4|419
1600098900000|2020-09-14 15:55:00|22341.1|22337.1|22328.6|22324.6|22341.1|22337.1|22325.4|22321.4|306
1600099200000|2020-09-14 16:00:00|22331.7|22327.7|22328.6|22324.6|22336.4|22332.4|22319.2|22315.2|342
1600099500000|2020-09-14 16:05:00|22327|22323|22328.6|22324.6|22331.7|22327.7|22322.3|22318.3|201
1600099800000|2020-09-14 16:10:00|22331.7|22327.7|22339.5|22335.5|22341.1|22337.1|22328.6|22324.6|187
1600100100000|2020-09-14 16:15:00|22337.9|22333.9|22331.7|22327.7|22341.1|22337.1|22325.4|22321.4|260
1600100400000|2020-09-14 16:20:00|22333.3|22329.3|22331.7|22327.7|22337.9|22333.9|22328.6|22324.6|397
1600100700000|2020-09-14 16:25:00|22328.6|22324.6|22334.8|22330.8|22337.9|22333.9|22328.6|22324.6|245
1600101000000|2020-09-14 16:30:00|22331.7|22327.7|22344.2|22340.2|22347.3|22343.3|22331.7|22327.7|283
1600101300000|2020-09-14 16:35:00|22345.8|22341.8|22344.2|22340.2|22347.3|22343.3|22337.9|22333.9|239
1600101600000|2020-09-14 16:40:00|22342.6|22338.6|22334.8|22330.8|22347.3|22343.3|22334.8|22330.8|179
1600101900000|2020-09-14 16:45:00|22333.3|22329.3|22327|22323|22334.8|22330.8|22325.4|22321.4|367
1600102200000|2020-09-14 16:50:00|22328.6|22324.6|22334.8|22330.8|22334.8|22330.8|22325.4|22321.4|361
1600102500000|2020-09-14 16:55:00|22331.7|22327.7|22337.9|22333.9|22344.2|22340.2|22331.7|22327.7|261
1600102800000|2020-09-14 17:00:00|22334.8|22330.8|22334.8|22330.8|22337.9|22333.9|22331.7|22327.7|316
1600103100000|2020-09-14 17:05:00|22331.7|22327.7|22334.8|22330.8|22337.9|22333.9|22331.7|22327.7|275
1600103400000|2020-09-14 17:10:00|22337.9|22333.9|22334.8|22330.8|22337.9|22333.9|22331.7|22327.7|232
1600103700000|2020-09-14 17:15:00|22337.9|22333.9|22341.1|22337.1|22341.1|22337.1|22334.8|22330.8|190
1600104000000|2020-09-14 17:20:00|22337.9|22333.9|22344.2|22340.2|22344.2|22340.2|22337.9|22333.9|288
1600104300000|2020-09-14 17:25:00|22347.3|22343.3|22344.2|22340.2|22347.3|22343.3|22337.9|22333.9|394
1600104600000|2020-09-14 17:30:00|22345.8|22341.8|22356.7|22352.7|22356.7|22352.7|22344.2|22340.2|225
1600104900000|2020-09-14 17:35:00|22353.6|22349.6|22344.2|22340.2|22356.7|22352.7|22344.2|22340.2|344
1600105200000|2020-09-14 17:40:00|22341.1|22337.1|22344.2|22340.2|22347.3|22343.3|22337.9|22333.9|288
1600105500000|2020-09-14 17:45:00|22342.6|22338.6|22347.3|22343.3|22347.3|22343.3|22339.5|22335.5|197
1600105800000|2020-09-14 17:50:00|22344.2|22340.2|22347.3|22343.3|22347.3|22343.3|22344.2|22340.2|157
1600106100000|2020-09-14 17:55:00|22344.2|22340.2|22341.1|22337.1|22344.2|22340.2|22334.8|22330.8|239
1600106400000|2020-09-14 18:00:00|22344.2|22340.2|22325.4|22321.4|22344.2|22340.2|22325.4|22321.4|417
1600106700000|2020-09-14 18:05:00|22322.3|22318.3|22331.7|22327.7|22334.8|22330.8|22322.3|22318.3|242
1600107000000|2020-09-14 18:10:00|22334.8|22330.8|22337.9|22333.9|22341.1|22337.1|22334.8|22330.8|302
1600107300000|2020-09-14 18:15:00|22341.1|22337.1|22337.9|22333.9|22341.1|22337.1|22328.6|22324.6|435
1600107600000|2020-09-14 18:20:00|22339.5|22335.5|22330.1|22326.1|22341.1|22337.1|22328.6|22324.6|495
1600107900000|2020-09-14 18:25:00|22331.7|22327.7|22337.9|22333.9|22337.9|22333.9|22330.1|22326.1|278
1600108200000|2020-09-14 18:30:00|22336.4|22332.4|22341.1|22337.1|22344.2|22340.2|22328.6|22324.6|288
1600108500000|2020-09-14 18:35:00|22344.2|22340.2|22353.6|22349.6|22353.6|22349.6|22344.2|22340.2|587
1600108800000|2020-09-14 18:40:00|22350.4|22346.4|22344.2|22340.2|22353.6|22349.6|22344.2|22340.2|306
1600109100000|2020-09-14 18:45:00|22345.8|22341.8|22337.9|22333.9|22347.3|22343.3|22337.9|22333.9|325
1600109400000|2020-09-14 18:50:00|22341.1|22337.1|22344.2|22340.2|22347.3|22343.3|22328.6|22324.6|682
1600109700000|2020-09-14 18:55:00|22347.3|22343.3|22350.4|22346.4|22356.7|22352.7|22334.8|22330.8|2883
1600110000000|2020-09-14 19:00:00|22353.6|22349.6|22334.8|22330.8|22353.6|22349.6|22328.6|22324.6|1039
1600110300000|2020-09-14 19:05:00|22336.4|22332.4|22344.2|22340.2|22350.4|22346.4|22328.6|22324.6|851
1600110600000|2020-09-14 19:10:00|22347.3|22343.3|22331.7|22327.7|22350.4|22346.4|22328.6|22324.6|461
1600110900000|2020-09-14 19:15:00|22334.8|22330.8|22319.2|22315.2|22336.4|22332.4|22316.1|22312.1|486
1600111200000|2020-09-14 19:20:00|22316.1|22312.1|22319.2|22315.2|22328.6|22324.6|22316.1|22312.1|385
1600111500000|2020-09-14 19:25:00|22316.1|22312.1|22300.4|22296.4|22317.6|22313.6|22300.4|22296.4|670
1600111800000|2020-09-14 19:30:00|22303.6|22299.6|22294.2|22290.2|22306.7|22302.7|22292.6|22288.6|833
1600112100000|2020-09-14 19:35:00|22295.8|22291.8|22300.4|22296.4|22300.4|22296.4|22294.2|22290.2|472
1600112400000|2020-09-14 19:40:00|22298.9|22294.9|22291.1|22287.1|22300.4|22296.4|22287.9|22283.9|450
1600112700000|2020-09-14 19:45:00|22287.9|22283.9|22281.7|22277.7|22294.2|22290.2|22275.4|22271.4|1011
1600113000000|2020-09-14 19:50:00|22284.8|22280.8|22287.9|22283.9|22291.1|22287.1|22278.6|22274.6|559
1600113300000|2020-09-14 19:55:00|22284.8|22280.8|22314.5|22310.5|22317.6|22313.6|22284.8|22280.8|596
1600113600000|2020-09-14 20:00:00|22312.9|22308.9|22312.9|22308.9|22312.9|22308.9|22297.3|22293.3|447
1600113900000|2020-09-14 20:05:00|22316.1|22312.1|22306.7|22302.7|22316.1|22312.1|22306.7|22302.7|250
1600114200000|2020-09-14 20:10:00|22309.8|22305.8|22309.8|22305.8|22316.1|22312.1|22306.7|22302.7|134
1600114500000|2020-09-14 20:15:00|22312.9|22308.9|22319.2|22315.2|22319.2|22315.2|22312.9|22308.9|156
1600114800000|2020-09-14 20:20:00|22316.1|22312.1|22312.9|22308.9|22316.1|22312.1|22312.9|22308.9|174
1600115100000|2020-09-14 20:25:00|22309.8|22305.8|22312.9|22308.9|22317.6|22313.6|22303.6|22299.6|491
1600115400000|2020-09-14 20:30:00|22309.8|22305.8|22309.8|22305.8|22316.1|22312.1|22309.8|22305.8|119
1600115700000|2020-09-14 20:35:00|22311.4|22307.4|22316.1|22312.1|22322.3|22318.3|22306.7|22302.7|272
1600116000000|2020-09-14 20:40:00|22319.2|22315.2|22316.1|22312.1|22319.2|22315.2|22316.1|22312.1|148
1600116300000|2020-09-14 20:45:00|22314.5|22310.5|22319.2|22315.2|22319.2|22315.2|22309.8|22305.8|212
1600116600000|2020-09-14 20:50:00|22316.1|22312.1|22311.4|22307.4|22316.1|22312.1|22300.4|22296.4|373
1600116900000|2020-09-14 20:55:00|22309.8|22305.8|22323.9|22319.9|22327|22323|22309.8|22305.8|187
1600120800000|2020-09-14 22:00:00|22330.1|22326.1|22316.1|22312.1|22330.1|22326.1|22316.1|22312.1|41
1600121100000|2020-09-14 22:05:00|22319.2|22315.2|22323.9|22319.9|22325.4|22321.4|22319.2|22315.2|31
1600121400000|2020-09-14 22:10:00|22325.4|22321.4|22331.7|22327.7|22334.8|22330.8|22323.9|22319.9|43
1600121700000|2020-09-14 22:15:00|22330.1|22326.1|22328.6|22324.6|22330.1|22326.1|22328.6|22324.6|17
1600122000000|2020-09-14 22:20:00|22331.7|22327.7|22320.8|22316.8|22331.7|22327.7|22320.8|22316.8|31
1600122300000|2020-09-14 22:25:00|22322.3|22318.3|22319.2|22315.2|22322.3|22318.3|22319.2|22315.2|3
1600122600000|2020-09-14 22:30:00|22317.6|22313.6|22306.7|22302.7|22319.2|22315.2|22306.7|22302.7|15
1600122900000|2020-09-14 22:35:00|22309.8|22305.8|22306.7|22302.7|22309.8|22305.8|22295.8|22291.8|77
1600123200000|2020-09-14 22:40:00|22308.3|22304.3|22309.8|22305.8|22309.8|22305.8|22306.7|22302.7|5
1600123500000|2020-09-14 22:45:00|22311.4|22307.4|22312.9|22308.9|22312.9|22308.9|22309.8|22305.8|7
1600123800000|2020-09-14 22:50:00|||||||||3
1600124100000|2020-09-14 22:55:00|22316.1|22312.1|22316.1|22312.1|22316.1|22312.1|22314.5|22310.5|7
1600124400000|2020-09-14 23:00:00|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|4
1600124700000|2020-09-14 23:05:00|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|3
1600125000000|2020-09-14 23:10:00|22319.2|22315.2|22320.8|22316.8|22320.8|22316.8|22319.2|22315.2|5
1600125300000|2020-09-14 23:15:00|22322.3|22318.3|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|0
1600125600000|2020-09-14 23:20:00|22328.6|22324.6|22328.6|22324.6|22331.7|22327.7|22328.6|22324.6|19
1600125900000|2020-09-14 23:25:00|22330.1|22326.1|22331.7|22327.7|22334.8|22330.8|22330.1|22326.1|41
1600126200000|2020-09-14 23:30:00|22334.8|22330.8|22331.7|22327.7|22334.8|22330.8|22328.6|22324.6|25
1600126500000|2020-09-14 23:35:00|22328.6|22324.6|22322.3|22318.3|22328.6|22324.6|22322.3|22318.3|66
1600126800000|2020-09-14 23:40:00|22319.2|22315.2|22325.4|22321.4|22325.4|22321.4|22319.2|22315.2|36
1600127100000|2020-09-14 23:45:00|22323.9|22319.9|22323.9|22319.9|22325.4|22321.4|22319.2|22315.2|19
1600127400000|2020-09-14 23:50:00|22325.4|22321.4|22319.2|22315.2|22325.4|22321.4|22319.2|22315.2|10
1600127700000|2020-09-14 23:55:00|22320.8|22316.8|22322.3|22318.3|22322.3|22318.3|22320.8|22316.8|3
1600128000000|2020-09-15 00:00:00|22323.9|22319.9|22325.4|22321.4|22327|22323|22322.3|22318.3|22
1600128300000|2020-09-15 00:05:00|22328.6|22324.6|22322.3|22318.3|22328.6|22324.6|22322.3|22318.3|8
1600128600000|2020-09-15 00:10:00|22325.4|22321.4|22327|22323|22330.1|22326.1|22325.4|22321.4|42
1600128900000|2020-09-15 00:15:00|22328.6|22324.6|22337.9|22333.9|22339.5|22335.5|22327|22323|72
1600129200000|2020-09-15 00:20:00|22339.5|22335.5|22347.3|22343.3|22347.3|22343.3|22339.5|22335.5|111
1600129500000|2020-09-15 00:25:00|22344.2|22340.2|22344.2|22340.2|22347.3|22343.3|22344.2|22340.2|35
1600129800000|2020-09-15 00:30:00|22342.6|22338.6|22348.9|22344.9|22350.4|22346.4|22342.6|22338.6|41
1600130100000|2020-09-15 00:35:00|22350.4|22346.4|22347.3|22343.3|22350.4|22346.4|22347.3|22343.3|28
1600130400000|2020-09-15 00:40:00|||||||||16
1600130700000|2020-09-15 00:45:00|22350.4|22346.4|22347.3|22343.3|22350.4|22346.4|22347.3|22343.3|13
1600131000000|2020-09-15 00:50:00|22344.2|22340.2|22342.6|22338.6|22347.3|22343.3|22337.9|22333.9|174
1600131300000|2020-09-15 00:55:00|22344.2|22340.2|22356.7|22352.7|22356.7|22352.7|22342.6|22338.6|59
1600131600000|2020-09-15 01:00:00|22353.6|22349.6|22352|22348|22356.7|22352.7|22348.9|22344.9|142
1600131900000|2020-09-15 01:05:00|22353.6|22349.6|22353.6|22349.6|22359.8|22355.8|22352|22348|20
1600132200000|2020-09-15 01:10:00|22352|22348|22347.3|22343.3|22353.6|22349.6|22347.3|22343.3|24
1600132500000|2020-09-15 01:15:00|22350.4|22346.4|22336.4|22332.4|22350.4|22346.4|22334.8|22330.8|37
1600132800000|2020-09-15 01:20:00|22337.9|22333.9|22337.9|22333.9|22341.1|22337.1|22334.8|22330.8|42
1600133100000|2020-09-15 01:25:00|22336.4|22332.4|22337.9|22333.9|22339.5|22335.5|22334.8|22330.8|8
1600133400000|2020-09-15 01:30:00|22336.4|22332.4|22327|22323|22341.1|22337.1|22325.4|22321.4|85
1600133700000|2020-09-15 01:35:00|22328.6|22324.6|22333.3|22329.3|22334.8|22330.8|22328.6|22324.6|20
1600134000000|2020-09-15 01:40:00|22331.7|22327.7|22337.9|22333.9|22341.1|22337.1|22331.7|22327.7|32
1600134300000|2020-09-15 01:45:00|22339.5|22335.5|22337.9|22333.9|22344.2|22340.2|22334.8|22330.8|24
1600134600000|2020-09-15 01:50:00|22334.8|22330.8|22339.5|22335.5|22344.2|22340.2|22331.7|22327.7|88
1600134900000|2020-09-15 01:55:00|22341.1|22337.1|22334.8|22330.8|22341.1|22337.1|22325.4|22321.4|85
1600135200000|2020-09-15 02:00:00|22331.7|22327.7|22336.4|22332.4|22337.9|22333.9|22331.7|22327.7|45
1600135500000|2020-09-15 02:05:00|22337.9|22333.9|22331.7|22327.7|22339.5|22335.5|22331.7|22327.7|36
1600135800000|2020-09-15 02:10:00|22328.6|22324.6|22328.6|22324.6|22328.6|22324.6|22328.6|22324.6|73
1600136100000|2020-09-15 02:15:00|22327|22323|22336.4|22332.4|22336.4|22332.4|22325.4|22321.4|139
1600136400000|2020-09-15 02:20:00|22334.8|22330.8|22331.7|22327.7|22341.1|22337.1|22331.7|22327.7|56
1600136700000|2020-09-15 02:25:00|22334.8|22330.8|22341.1|22337.1|22344.2|22340.2|22333.3|22329.3|10
1600137000000|2020-09-15 02:30:00|22339.5|22335.5|22337.9|22333.9|22341.1|22337.1|22337.9|22333.9|17
1600137300000|2020-09-15 02:35:00|22341.1|22337.1|22341.1|22337.1|22341.1|22337.1|22337.9|22333.9|13
1600137600000|2020-09-15 02:40:00|22339.5|22335.5|22341.1|22337.1|22341.1|22337.1|22337.9|22333.9|3
1600137900000|2020-09-15 02:45:00|22339.5|22335.5|22337.9|22333.9|22344.2|22340.2|22337.9|22333.9|15
1600138200000|2020-09-15 02:50:00|22331.7|22327.7|22331.7|22327.7|22331.7|22327.7|22331.7|22327.7|112
1600138500000|2020-09-15 02:55:00|22334.8|22330.8|22331.7|22327.7|22334.8|22330.8|22331.7|22327.7|45
1600138800000|2020-09-15 03:00:00|||||||||13
1600139100000|2020-09-15 03:05:00|||||||||222
1600139400000|2020-09-15 03:10:00|22330.1|22326.1|22328.6|22324.6|22331.7|22327.7|22328.6|22324.6|15
1600139700000|2020-09-15 03:15:00|22330.1|22326.1|22334.8|22330.8|22334.8|22330.8|22330.1|22326.1|21
1600140000000|2020-09-15 03:20:00|22337.9|22333.9|22337.9|22333.9|22337.9|22333.9|22337.9|22333.9|36
1600140300000|2020-09-15 03:25:00|22334.8|22330.8|22334.8|22330.8|22337.9|22333.9|22334.8|22330.8|19
1600140600000|2020-09-15 03:30:00|22336.4|22332.4|22337.9|22333.9|22337.9|22333.9|22336.4|22332.4|7
1600140900000|2020-09-15 03:35:00|22336.4|22332.4|22336.4|22332.4|22337.9|22333.9|22336.4|22332.4|3
1600141200000|2020-09-15 03:40:00|22334.8|22330.8|22334.8|22330.8|22334.8|22330.8|22334.8|22330.8|0
1600141500000|2020-09-15 03:45:00|22337.9|22333.9|22337.9|22333.9|22337.9|22333.9|22337.9|22333.9|10
1600141800000|2020-09-15 03:50:00|22341.1|22337.1|22344.2|22340.2|22344.2|22340.2|22341.1|22337.1|35
1600142100000|2020-09-15 03:55:00|22342.6|22338.6|22347.3|22343.3|22347.3|22343.3|22337.9|22333.9|62
1600142400000|2020-09-15 04:00:00|22344.2|22340.2|22344.2|22340.2|22344.2|22340.2|22341.1|22337.1|66
1600142700000|2020-09-15 04:05:00|22341.1|22337.1|22339.5|22335.5|22341.1|22337.1|22337.9|22333.9|19
1600143000000|2020-09-15 04:10:00|22337.9|22333.9|22337.9|22333.9|22339.5|22335.5|22337.9|22333.9|10
1600143300000|2020-09-15 04:15:00|22339.5|22335.5|22337.9|22333.9|22339.5|22335.5|22337.9|22333.9|23
1600143600000|2020-09-15 04:20:00|22339.5|22335.5|22331.7|22327.7|22339.5|22335.5|22331.7|22327.7|17
1600143900000|2020-09-15 04:25:00|22330.1|22326.1|22328.6|22324.6|22331.7|22327.7|22328.6|22324.6|18
1600144200000|2020-09-15 04:30:00|22327|22323|22328.6|22324.6|22331.7|22327.7|22325.4|22321.4|45
1600144500000|2020-09-15 04:35:00|22325.4|22321.4|22325.4|22321.4|22327|22323|22325.4|22321.4|43
1600144800000|2020-09-15 04:40:00|22327|22323|22328.6|22324.6|22328.6|22324.6|22325.4|22321.4|23
1600145100000|2020-09-15 04:45:00|22331.7|22327.7|22336.4|22332.4|22337.9|22333.9|22331.7|22327.7|65
1600145400000|2020-09-15 04:50:00|22337.9|22333.9|22334.8|22330.8|22337.9|22333.9|22334.8|22330.8|18
1600145700000|2020-09-15 04:55:00|22333.3|22329.3|22341.1|22337.1|22341.1|22337.1|22333.3|22329.3|37
1600146000000|2020-09-15 05:00:00|22339.5|22335.5|22334.8|22330.8|22339.5|22335.5|22334.8|22330.8|17
1600146300000|2020-09-15 05:05:00|22333.3|22329.3|22334.8|22330.8|22334.8|22330.8|22333.3|22329.3|16
1600146600000|2020-09-15 05:10:00|22333.3|22329.3|22334.8|22330.8|22334.8|22330.8|22333.3|22329.3|17
1600146900000|2020-09-15 05:15:00|||||||||2
1600147200000|2020-09-15 05:20:00|22336.4|22332.4|22336.4|22332.4|22337.9|22333.9|22334.8|22330.8|12
1600147500000|2020-09-15 05:25:00|22337.9|22333.9|22334.8|22330.8|22341.1|22337.1|22334.8|22330.8|13
1600147800000|2020-09-15 05:30:00|22337.9|22333.9|22341.1|22337.1|22341.1|22337.1|22337.9|22333.9|25
1600148100000|2020-09-15 05:35:00|22339.5|22335.5|22341.1|22337.1|22341.1|22337.1|22339.5|22335.5|2
1600148400000|2020-09-15 05:40:00|22342.6|22338.6|22341.1|22337.1|22344.2|22340.2|22341.1|22337.1|10
1600148700000|2020-09-15 05:45:00|22337.9|22333.9|22337.9|22333.9|22341.1|22337.1|22334.8|22330.8|47
1600149000000|2020-09-15 05:50:00|22334.8|22330.8|22334.8|22330.8|22334.8|22330.8|22334.8|22330.8|14
1600149300000|2020-09-15 05:55:00|22331.7|22327.7|22341.1|22337.1|22341.1|22337.1|22328.6|22324.6|43
1600149600000|2020-09-15 06:00:00|22337.9|22333.9|22344.2|22340.2|22347.3|22343.3|22337.9|22333.9|88
1600149900000|2020-09-15 06:05:00|22341.1|22337.1|22328.6|22324.6|22342.6|22338.6|22328.6|22324.6|99
1600150200000|2020-09-15 06:10:00|22325.4|22321.4|22325.4|22321.4|22334.8|22330.8|22325.4|22321.4|38
1600150500000|2020-09-15 06:15:00|22322.3|22318.3|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|116
1600150800000|2020-09-15 06:20:00|22322.3|22318.3|22325.4|22321.4|22331.7|22327.7|22322.3|22318.3|69
1600151100000|2020-09-15 06:25:00|22328.6|22324.6|22334.8|22330.8|22341.1|22337.1|22325.4|22321.4|169
1600151400000|2020-09-15 06:30:00|22336.4|22332.4|22344.2|22340.2|22347.3|22343.3|22334.8|22330.8|75
1600151700000|2020-09-15 06:35:00|22345.8|22341.8|22344.2|22340.2|22347.3|22343.3|22342.6|22338.6|12
1600152000000|2020-09-15 06:40:00|22347.3|22343.3|22337.9|22333.9|22350.4|22346.4|22337.9|22333.9|174
1600152300000|2020-09-15 06:45:00|22341.1|22337.1|22337.9|22333.9|22344.2|22340.2|22337.9|22333.9|66
1600152600000|2020-09-15 06:50:00|22339.5|22335.5|22337.9|22333.9|22344.2|22340.2|22337.9|22333.9|83
1600152900000|2020-09-15 06:55:00|22339.5|22335.5|22337.9|22333.9|22341.1|22337.1|22328.6|22324.6|200
1600153200000|2020-09-15 07:00:00|22336.4|22332.4|22344.2|22340.2|22350.4|22346.4|22334.8|22330.8|236
1600153500000|2020-09-15 07:05:00|22341.1|22337.1|22341.1|22337.1|22344.2|22340.2|22331.7|22327.7|111
1600153800000|2020-09-15 07:10:00|22339.5|22335.5|22341.1|22337.1|22344.2|22340.2|22337.9|22333.9|148
1600154100000|2020-09-15 07:15:00|22339.5|22335.5|22322.3|22318.3|22344.2|22340.2|22322.3|22318.3|103
1600154400000|2020-09-15 07:20:00|22323.9|22319.9|22309.8|22305.8|22325.4|22321.4|22302|22298|187
1600154700000|2020-09-15 07:25:00|22308.3|22304.3|22316.1|22312.1|22316.1|22312.1|22306.7|22302.7|157
1600155000000|2020-09-15 07:30:00|22312.9|22308.9|22316.1|22312.1|22322.3|22318.3|22312.9|22308.9|251
1600155300000|2020-09-15 07:35:00|22319.2|22315.2|22303.6|22299.6|22319.2|22315.2|22303.6|22299.6|98
1600155600000|2020-09-15 07:40:00|22305.1|22301.1|22306.7|22302.7|22306.7|22302.7|22300.4|22296.4|214
1600155900000|2020-09-15 07:45:00|22308.3|22304.3|22316.1|22312.1|22319.2|22315.2|22308.3|22304.3|202
1600156200000|2020-09-15 07:50:00|22317.6|22313.6|22316.1|22312.1|22319.2|22315.2|22312.9|22308.9|94
1600156500000|2020-09-15 07:55:00|22312.9|22308.9|22316.1|22312.1|22317.6|22313.6|22312.9|22308.9|78
1600156800000|2020-09-15 08:00:00|22312.9|22308.9|22316.1|22312.1|22316.1|22312.1|22312.9|22308.9|79
1600157100000|2020-09-15 08:05:00|22319.2|22315.2|22305.1|22301.1|22319.2|22315.2|22303.6|22299.6|82
1600157400000|2020-09-15 08:10:00|22303.6|22299.6|22306.7|22302.7|22306.7|22302.7|22294.2|22290.2|233
1600157700000|2020-09-15 08:15:00|22309.8|22305.8|22309.8|22305.8|22316.1|22312.1|22309.8|22305.8|90
1600158000000|2020-09-15 08:20:00|22312.9|22308.9|22303.6|22299.6|22312.9|22308.9|22300.4|22296.4|61
1600158300000|2020-09-15 08:25:00|22300.4|22296.4|22281.7|22277.7|22302|22298|22281.7|22277.7|172
1600158600000|2020-09-15 08:30:00|22283.3|22279.3|22278.6|22274.6|22284.8|22280.8|22266.1|22262.1|376
1600158900000|2020-09-15 08:35:00|22275.4|22271.4|22281.7|22277.7|22284.8|22280.8|22269.2|22265.2|204
1600159200000|2020-09-15 08:40:00|22284.8|22280.8|22284.8|22280.8|22284.8|22280.8|22278.6|22274.6|126
1600159500000|2020-09-15 08:45:00|22281.7|22277.7|22275.4|22271.4|22287.9|22283.9|22275.4|22271.4|131
1600159800000|2020-09-15 08:50:00|22273.9|22269.9|22272.3|22268.3|22275.4|22271.4|22269.2|22265.2|71
1600160100000|2020-09-15 08:55:00|22273.9|22269.9|22272.3|22268.3|22278.6|22274.6|22270.8|22266.8|92
1600160400000|2020-09-15 09:00:00|22275.4|22271.4|22253.6|22249.6|22275.4|22271.4|22252|22248|275
1600160700000|2020-09-15 09:05:00|22252|22248|22259.8|22255.8|22266.1|22262.1|22250.4|22246.4|175
1600161000000|2020-09-15 09:10:00|22261.4|22257.4|22266.1|22262.1|22269.2|22265.2|22259.8|22255.8|64
1600161300000|2020-09-15 09:15:00|22267.6|22263.6|22269.2|22265.2|22275.4|22271.4|22266.1|22262.1|89
1600161600000|2020-09-15 09:20:00|22266.1|22262.1|22250.4|22246.4|22266.1|22262.1|22250.4|22246.4|84
1600161900000|2020-09-15 09:25:00|22252|22248|22252|22248|22256.7|22252.7|22247.3|22243.3|148
1600162200000|2020-09-15 09:30:00|22250.4|22246.4|22262.9|22258.9|22262.9|22258.9|22241.1|22237.1|179
1600162500000|2020-09-15 09:35:00|22264.5|22260.5|22250.4|22246.4|22264.5|22260.5|22250.4|22246.4|135
1600162800000|2020-09-15 09:40:00|22252|22248|22247.3|22243.3|22256.7|22252.7|22244.2|22240.2|209
1600163100000|2020-09-15 09:45:00|22250.4|22246.4|22259.8|22255.8|22264.5|22260.5|22250.4|22246.4|84
1600163400000|2020-09-15 09:50:00|22262.9|22258.9|22266.1|22262.1|22272.3|22268.3|22259.8|22255.8|95
1600163700000|2020-09-15 09:55:00|22262.9|22258.9|22259.8|22255.8|22266.1|22262.1|22256.7|22252.7|88
1600164000000|2020-09-15 10:00:00|22262.9|22258.9|22262.9|22258.9|22266.1|22262.1|22259.8|22255.8|127
1600164300000|2020-09-15 10:05:00|22261.4|22257.4|22280.1|22276.1|22281.7|22277.7|22259.8|22255.8|210
1600164600000|2020-09-15 10:10:00|22278.6|22274.6|22266.1|22262.1|22287.9|22283.9|22266.1|22262.1|265
1600164900000|2020-09-15 10:15:00|22262.9|22258.9|22256.7|22252.7|22275.4|22271.4|22256.7|22252.7|236
1600165200000|2020-09-15 10:20:00|22255.1|22251.1|22253.6|22249.6|22262.9|22258.9|22247.3|22243.3|207
1600165500000|2020-09-15 10:25:00|22250.4|22246.4|22250.4|22246.4|22250.4|22246.4|22241.1|22237.1|99
1600165800000|2020-09-15 10:30:00|22248.9|22244.9|22253.6|22249.6|22256.7|22252.7|22247.3|22243.3|95
1600166100000|2020-09-15 10:35:00|22256.7|22252.7|22244.2|22240.2|22256.7|22252.7|22237.9|22233.9|130
1600166400000|2020-09-15 10:40:00|22241.1|22237.1|22247.3|22243.3|22250.4|22246.4|22237.9|22233.9|94
1600166700000|2020-09-15 10:45:00|22248.9|22244.9|22241.1|22237.1|22250.4|22246.4|22241.1|22237.1|206
1600167000000|2020-09-15 10:50:00|22237.9|22233.9|22236.4|22232.4|22247.3|22243.3|22234.8|22230.8|425
1600167300000|2020-09-15 10:55:00|22234.8|22230.8|22244.2|22240.2|22247.3|22243.3|22233.3|22229.3|226
1600167600000|2020-09-15 11:00:00|22247.3|22243.3|22244.2|22240.2|22250.4|22246.4|22237.9|22233.9|226
1600167900000|2020-09-15 11:05:00|22245.8|22241.8|22250.4|22246.4|22256.7|22252.7|22244.2|22240.2|191
1600168200000|2020-09-15 11:10:00|22252|22248|22255.1|22251.1|22256.7|22252.7|22250.4|22246.4|76
1600168500000|2020-09-15 11:15:00|22253.6|22249.6|22253.6|22249.6|22256.7|22252.7|22250.4|22246.4|98
1600168800000|2020-09-15 11:20:00|22252|22248|22244.2|22240.2|22253.6|22249.6|22237.9|22233.9|161
1600169100000|2020-09-15 11:25:00|22242.6|22238.6|22237.9|22233.9|22247.3|22243.3|22234.8|22230.8|157
1600169400000|2020-09-15 11:30:00|22236.4|22232.4|22241.1|22237.1|22241.1|22237.1|22225.4|22221.4|239
1600169700000|2020-09-15 11:35:00|22242.6|22238.6|22237.9|22233.9|22242.6|22238.6|22234.8|22230.8|409
1600170000000|2020-09-15 11:40:00|22241.1|22237.1|22237.9|22233.9|22242.6|22238.6|22237.9|22233.9|219
1600170300000|2020-09-15 11:45:00|22236.4|22232.4|22225.4|22221.4|22236.4|22232.4|22222.3|22218.3|532
1600170600000|2020-09-15 11:50:00|22228.6|22224.6|22234.8|22230.8|22241.1|22237.1|22225.4|22221.4|504
1600170900000|2020-09-15 11:55:00|22237.9|22233.9|22237.9|22233.9|22241.1|22237.1|22234.8|22230.8|204
1600171200000|2020-09-15 12:00:00|22236.4|22232.4|22267.6|22263.6|22272.3|22268.3|22234.8|22230.8|615
1600171500000|2020-09-15 12:05:00|22269.2|22265.2|22256.7|22252.7|22269.2|22265.2|22253.6|22249.6|358
1600171800000|2020-09-15 12:10:00|22259.8|22255.8|22241.1|22237.1|22259.8|22255.8|22230.1|22226.1|476
1600172100000|2020-09-15 12:15:00|22239.5|22235.5|22236.4|22232.4|22250.4|22246.4|22231.7|22227.7|353
1600172400000|2020-09-15 12:20:00|22234.8|22230.8|22262.9|22258.9|22267.6|22263.6|22234.8|22230.8|651
1600172700000|2020-09-15 12:25:00|22266.1|22262.1|22266.1|22262.1|22272.3|22268.3|22262.9|22258.9|439
1600173000000|2020-09-15 12:30:00|22259.8|22255.8|22269.2|22265.2|22272.3|22268.3|22247.3|22243.3|814
1600173300000|2020-09-15 12:35:00|22266.1|22262.1|22269.2|22265.2|22275.4|22271.4|22266.1|22262.1|639
1600173600000|2020-09-15 12:40:00|22272.3|22268.3|22275.4|22271.4|22281.7|22277.7|22272.3|22268.3|365
1600173900000|2020-09-15 12:45:00|22272.3|22268.3|22264.5|22260.5|22272.3|22268.3|22237.9|22233.9|701
1600174200000|2020-09-15 12:50:00|22262.9|22258.9|22262.9|22258.9|22269.2|22265.2|22253.6|22249.6|359
1600174500000|2020-09-15 12:55:00|22266.1|22262.1|22272.3|22268.3|22272.3|22268.3|22259.8|22255.8|345
1600174800000|2020-09-15 13:00:00|22266.1|22262.1|22262.9|22258.9|22266.1|22262.1|22250.4|22246.4|783
1600175100000|2020-09-15 13:05:00|22264.5|22260.5|22262.9|22258.9|22269.2|22265.2|22256.7|22252.7|430
1600175400000|2020-09-15 13:10:00|22259.8|22255.8|22275.4|22271.4|22275.4|22271.4|22256.7|22252.7|466
1600175700000|2020-09-15 13:15:00|22277|22273|22281.7|22277.7|22284.8|22280.8|22269.2|22265.2|426
1600176000000|2020-09-15 13:20:00|22283.3|22279.3|22284.8|22280.8|22292.6|22288.6|22275.4|22271.4|651
1600176300000|2020-09-15 13:25:00|22281.7|22277.7|22272.3|22268.3|22281.7|22277.7|22267.6|22263.6|363
1600176600000|2020-09-15 13:30:00|22269.2|22265.2|22287.9|22283.9|22287.9|22283.9|22266.1|22262.1|553
1600176900000|2020-09-15 13:35:00|22286.4|22282.4|22291.1|22287.1|22300.4|22296.4|22284.8|22280.8|703
1600177200000|2020-09-15 13:40:00|22292.6|22288.6|22294.2|22290.2|22300.4|22296.4|22287.9|22283.9|513
1600177500000|2020-09-15 13:45:00|22297.3|22293.3|22294.2|22290.2|22306.7|22302.7|22291.1|22287.1|681
1600177800000|2020-09-15 13:50:00|22297.3|22293.3|22262.9|22258.9|22309.8|22305.8|22262.9|22258.9|1455
1600178100000|2020-09-15 13:55:00|22266.1|22262.1|22281.7|22277.7|22287.9|22283.9|22262.9|22258.9|995
1600178400000|2020-09-15 14:00:00|22278.6|22274.6|22297.3|22293.3|22303.6|22299.6|22275.4|22271.4|490
1600178700000|2020-09-15 14:05:00|22295.8|22291.8|22278.6|22274.6|22300.4|22296.4|22278.6|22274.6|572
1600179000000|2020-09-15 14:10:00|22281.7|22277.7|22287.9|22283.9|22287.9|22283.9|22278.6|22274.6|406
1600179300000|2020-09-15 14:15:00|22289.5|22285.5|22297.3|22293.3|22300.4|22296.4|22286.4|22282.4|541
1600179600000|2020-09-15 14:20:00|22295.8|22291.8|22294.2|22290.2|22297.3|22293.3|22287.9|22283.9|481
1600179900000|2020-09-15 14:25:00|22295.8|22291.8|22289.5|22285.5|22297.3|22293.3|22281.7|22277.7|519
1600180200000|2020-09-15 14:30:00|22291.1|22287.1|22291.1|22287.1|22294.2|22290.2|22284.8|22280.8|737
1600180500000|2020-09-15 14:35:00|22287.9|22283.9|22269.2|22265.2|22291.1|22287.1|22269.2|22265.2|400
1600180800000|2020-09-15 14:40:00|22270.8|22266.8|22291.1|22287.1|22291.1|22287.1|22262.9|22258.9|486
1600181100000|2020-09-15 14:45:00|22292.6|22288.6|22280.1|22276.1|22295.8|22291.8|22278.6|22274.6|340
1600181400000|2020-09-15 14:50:00|22281.7|22277.7|22275.4|22271.4|22281.7|22277.7|22267.6|22263.6|534
1600181700000|2020-09-15 14:55:00|22278.6|22274.6|22281.7|22277.7|22284.8|22280.8|22269.2|22265.2|439
1600182000000|2020-09-15 15:00:00|22280.1|22276.1|22234.8|22230.8|22281.7|22277.7|22230.1|22226.1|1902
1600182300000|2020-09-15 15:05:00|22233.3|22229.3|22256.7|22252.7|22256.7|22252.7|22233.3|22229.3|641
1600182600000|2020-09-15 15:10:00|22255.1|22251.1|22247.3|22243.3|22256.7|22252.7|22231.7|22227.7|802
1600182900000|2020-09-15 15:15:00|22250.4|22246.4|22241.1|22237.1|22253.6|22249.6|22239.5|22235.5|564
1600183200000|2020-09-15 15:20:00|22237.9|22233.9|22228.6|22224.6|22241.1|22237.1|22222.3|22218.3|889
1600183500000|2020-09-15 15:25:00|22230.1|22226.1|22220.8|22216.8|22231.7|22227.7|22216.1|22212.1|584
1600183800000|2020-09-15 15:30:00|22219.2|22215.2|22228.6|22224.6|22228.6|22224.6|22217.6|22213.6|561
1600184100000|2020-09-15 15:35:00|22227|22223|22228.6|22224.6|22231.7|22227.7|22222.3|22218.3|433
1600184400000|2020-09-15 15:40:00|22225.4|22221.4|22228.6|22224.6|22234.8|22230.8|22225.4|22221.4|215
1600184700000|2020-09-15 15:45:00|22225.4|22221.4|22228.6|22224.6|22231.7|22227.7|22222.3|22218.3|335
1600185000000|2020-09-15 15:50:00|22225.4|22221.4|22225.4|22221.4|22228.6|22224.6|22219.2|22215.2|517
1600185300000|2020-09-15 15:55:00|22222.3|22218.3|22228.6|22224.6|22228.6|22224.6|22216.1|22212.1|251
1600185600000|2020-09-15 16:00:00|22227|22223|22234.8|22230.8|22234.8|22230.8|22222.3|22218.3|472
1600185900000|2020-09-15 16:05:00|22237.9|22233.9|22247.3|22243.3|22247.3|22243.3|22234.8|22230.8|840
1600186200000|2020-09-15 16:10:00|22245.8|22241.8|22262.9|22258.9|22262.9|22258.9|22244.2|22240.2|602
1600186500000|2020-09-15 16:15:00|22261.4|22257.4|22259.8|22255.8|22266.1|22262.1|22256.7|22252.7|493
1600186800000|2020-09-15 16:20:00|22262.9|22258.9|22262.9|22258.9|22266.1|22262.1|22259.8|22255.8|392
1600187100000|2020-09-15 16:25:00|22261.4|22257.4|22250.4|22246.4|22262.9|22258.9|22250.4|22246.4|513
1600187400000|2020-09-15 16:30:00|22253.6|22249.6|22259.8|22255.8|22259.8|22255.8|22244.2|22240.2|706
1600187700000|2020-09-15 16:35:00|22255.1|22251.1|22253.6|22249.6|22256.7|22252.7|22253.6|22249.6|311
1600188000000|2020-09-15 16:40:00|22256.7|22252.7|22253.6|22249.6|22256.7|22252.7|22250.4|22246.4|845
1600188300000|2020-09-15 16:45:00|22250.4|22246.4|22253.6|22249.6|22253.6|22249.6|22244.2|22240.2|797
1600188600000|2020-09-15 16:50:00|22255.1|22251.1|22247.3|22243.3|22259.8|22255.8|22244.2|22240.2|651
1600188900000|2020-09-15 16:55:00|22250.4|22246.4|22234.8|22230.8|22250.4|22246.4|22231.7|22227.7|1110
1600189200000|2020-09-15 17:00:00|22237.9|22233.9|22248.9|22244.9|22278.6|22274.6|22236.4|22232.4|1485
1600189500000|2020-09-15 17:05:00|22247.3|22243.3|22258.3|22254.3|22275.4|22271.4|22247.3|22243.3|1384
1600189800000|2020-09-15 17:10:00|22256.7|22252.7|22269.2|22265.2|22270.8|22266.8|22253.6|22249.6|602
1600190100000|2020-09-15 17:15:00|22266.1|22262.1|22259.8|22255.8|22269.2|22265.2|22247.3|22243.3|642
1600190400000|2020-09-15 17:20:00|22261.4|22257.4|22253.6|22249.6|22262.9|22258.9|22244.2|22240.2|546
1600190700000|2020-09-15 17:25:00|22256.7|22252.7|22244.2|22240.2|22262.9|22258.9|22244.2|22240.2|370
1600191000000|2020-09-15 17:30:00|22241.1|22237.1|22256.7|22252.7|22256.7|22252.7|22237.9|22233.9|316
1600191300000|2020-09-15 17:35:00|22258.3|22254.3|22252|22248|22259.8|22255.8|22241.1|22237.1|430
1600191600000|2020-09-15 17:40:00|22253.6|22249.6|22248.9|22244.9|22256.7|22252.7|22244.2|22240.2|505
1600191900000|2020-09-15 17:45:00|22247.3|22243.3|22250.4|22246.4|22256.7|22252.7|22237.9|22233.9|368
1600192200000|2020-09-15 17:50:00|22252|22248|22253.6|22249.6|22259.8|22255.8|22250.4|22246.4|359
1600192500000|2020-09-15 17:55:00|22256.7|22252.7|22266.1|22262.1|22269.2|22265.2|22256.7|22252.7|615
1600192800000|2020-09-15 18:00:00|22262.9|22258.9|22275.4|22271.4|22275.4|22271.4|22262.9|22258.9|492
1600193100000|2020-09-15 18:05:00|22272.3|22268.3|22275.4|22271.4|22278.6|22274.6|22272.3|22268.3|379
1600193400000|2020-09-15 18:10:00|22272.3|22268.3|22266.1|22262.1|22275.4|22271.4|22266.1|22262.1|308
1600193700000|2020-09-15 18:15:00|22267.6|22263.6|22259.8|22255.8|22269.2|22265.2|22259.8|22255.8|367
1600194000000|2020-09-15 18:20:00|22262.9|22258.9|22262.9|22258.9|22264.5|22260.5|22247.3|22243.3|660
1600194300000|2020-09-15 18:25:00|22259.8|22255.8|22250.4|22246.4|22262.9|22258.9|22248.9|22244.9|469
1600194600000|2020-09-15 18:30:00|22248.9|22244.9|22237.9|22233.9|22256.7|22252.7|22237.9|22233.9|534
1600194900000|2020-09-15 18:35:00|22241.1|22237.1|22256.7|22252.7|22258.3|22254.3|22237.9|22233.9|491
1600195200000|2020-09-15 18:40:00|22259.8|22255.8|22272.3|22268.3|22275.4|22271.4|22256.7|22252.7|523
1600195500000|2020-09-15 18:45:00|22275.4|22271.4|22272.3|22268.3|22278.6|22274.6|22272.3|22268.3|410
1600195800000|2020-09-15 18:50:00|22270.8|22266.8|22275.4|22271.4|22275.4|22271.4|22269.2|22265.2|523
1600196100000|2020-09-15 18:55:00|22273.9|22269.9|22278.6|22274.6|22278.6|22274.6|22266.1|22262.1|1561
1600196400000|2020-09-15 19:00:00|22275.4|22271.4|22275.4|22271.4|22281.7|22277.7|22269.2|22265.2|1519
1600196700000|2020-09-15 19:05:00|22277|22273|22278.6|22274.6|22281.7|22277.7|22275.4|22271.4|300
1600197000000|2020-09-15 19:10:00|22281.7|22277.7|22287.9|22283.9|22291.1|22287.1|22278.6|22274.6|340
1600197300000|2020-09-15 19:15:00|22289.5|22285.5|22287.9|22283.9|22291.1|22287.1|22284.8|22280.8|273
1600197600000|2020-09-15 19:20:00|22289.5|22285.5|22294.2|22290.2|22300.4|22296.4|22287.9|22283.9|380
1600197900000|2020-09-15 19:25:00|22291.1|22287.1|22297.3|22293.3|22300.4|22296.4|22291.1|22287.1|515
1600198200000|2020-09-15 19:30:00|22294.2|22290.2|22303.6|22299.6|22309.8|22305.8|22294.2|22290.2|539
1600198500000|2020-09-15 19:35:00|22306.7|22302.7|22291.1|22287.1|22306.7|22302.7|22291.1|22287.1|295
1600198800000|2020-09-15 19:40:00|22292.6|22288.6|22297.3|22293.3|22297.3|22293.3|22291.1|22287.1|273
1600199100000|2020-09-15 19:45:00|22300.4|22296.4|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|302
1600199400000|2020-09-15 19:50:00|22291.1|22287.1|22278.6|22274.6|22294.2|22290.2|22277|22273|607
1600199700000|2020-09-15 19:55:00|22275.4|22271.4|22266.1|22262.1|22275.4|22271.4|22261.4|22257.4|729
1600200000000|2020-09-15 20:00:00|22262.9|22258.9|22266.1|22262.1|22275.4|22271.4|22259.8|22255.8|539
1600200300000|2020-09-15 20:05:00|22264.5|22260.5|22259.8|22255.8|22269.2|22265.2|22259.8|22255.8|353
1600200600000|2020-09-15 20:10:00|22256.7|22252.7|22253.6|22249.6|22258.3|22254.3|22248.9|22244.9|254
1600200900000|2020-09-15 20:15:00|22255.1|22251.1|22255.1|22251.1|22255.1|22251.1|22253.6|22249.6|118
1600201200000|2020-09-15 20:20:00|22253.6|22249.6|22252|22248|22256.7|22252.7|22250.4|22246.4|361
1600201500000|2020-09-15 20:25:00|22253.6|22249.6|22259.8|22255.8|22262.9|22258.9|22248.9|22244.9|330
1600201800000|2020-09-15 20:30:00|||||||||377
1600202100000|2020-09-15 20:35:00|22262.9|22258.9|22256.7|22252.7|22264.5|22260.5|22256.7|22252.7|219
1600202400000|2020-09-15 20:40:00|22258.3|22254.3|22253.6|22249.6|22258.3|22254.3|22250.4|22246.4|291
1600202700000|2020-09-15 20:45:00|22252|22248|22253.6|22249.6|22256.7|22252.7|22244.2|22240.2|339
1600203000000|2020-09-15 20:50:00|22250.4|22246.4|22247.3|22243.3|22253.6|22249.6|22247.3|22243.3|150
1600203300000|2020-09-15 20:55:00|22248.9|22244.9|22258.3|22254.3|22259.8|22255.8|22247.3|22243.3|188
1600207200000|2020-09-15 22:00:00|22259.8|22255.8|22259.8|22255.8|22259.8|22255.8|22255.1|22251.1|13
1600207500000|2020-09-15 22:05:00|22262.9|22258.9|22266.1|22262.1|22266.1|22262.1|22262.9|22258.9|4
1600207800000|2020-09-15 22:10:00|22264.5|22260.5|22264.5|22260.5|22264.5|22260.5|22264.5|22260.5|4
1600208100000|2020-09-15 22:15:00|22266.1|22262.1|22269.2|22265.2|22269.2|22265.2|22266.1|22262.1|11
1600208400000|2020-09-15 22:20:00|22267.6|22263.6|22275.4|22271.4|22275.4|22271.4|22266.1|22262.1|9
1600208700000|2020-09-15 22:25:00|22273.9|22269.9|22272.3|22268.3|22275.4|22271.4|22272.3|22268.3|8
1600209000000|2020-09-15 22:30:00|22275.4|22271.4|22272.3|22268.3|22275.4|22271.4|22269.2|22265.2|16
1600209300000|2020-09-15 22:35:00|22270.8|22266.8|22272.3|22268.3|22275.4|22271.4|22270.8|22266.8|10
1600209600000|2020-09-15 22:40:00|22270.8|22266.8|22272.3|22268.3|22272.3|22268.3|22270.8|22266.8|13
1600210200000|2020-09-15 22:50:00|||||||||2
1600210500000|2020-09-15 22:55:00|||||||||2
1600210800000|2020-09-15 23:00:00|||||||||1
1600211100000|2020-09-15 23:05:00|22273.9|22269.9|22275.4|22271.4|22275.4|22271.4|22273.9|22269.9|14
1600211400000|2020-09-15 23:10:00|22278.6|22274.6|22281.7|22277.7|22281.7|22277.7|22278.6|22274.6|31
1600211700000|2020-09-15 23:15:00|22284.8|22280.8|22278.6|22274.6|22284.8|22280.8|22278.6|22274.6|16
1600212000000|2020-09-15 23:20:00|22281.7|22277.7|22275.4|22271.4|22281.7|22277.7|22275.4|22271.4|14
1600212300000|2020-09-15 23:25:00|22278.6|22274.6|22275.4|22271.4|22278.6|22274.6|22275.4|22271.4|29
1600212600000|2020-09-15 23:30:00|22277|22273|22278.6|22274.6|22280.1|22276.1|22275.4|22271.4|14
1600212900000|2020-09-15 23:35:00|22281.7|22277.7|22281.7|22277.7|22281.7|22277.7|22278.6|22274.6|12
1600213200000|2020-09-15 23:40:00|22284.8|22280.8|22291.1|22287.1|22294.2|22290.2|22284.8|22280.8|42
1600213500000|2020-09-15 23:45:00|22294.2|22290.2|22292.6|22288.6|22294.2|22290.2|22291.1|22287.1|7
1600213800000|2020-09-15 23:50:00|22294.2|22290.2|22294.2|22290.2|22294.2|22290.2|22291.1|22287.1|26
1600214100000|2020-09-15 23:55:00|22292.6|22288.6|22294.2|22290.2|22294.2|22290.2|22292.6|22288.6|3
1600214400000|2020-09-16 00:00:00|22295.8|22291.8|22294.2|22290.2|22300.4|22296.4|22294.2|22290.2|28
1600214700000|2020-09-16 00:05:00|22297.3|22293.3|22287.9|22283.9|22300.4|22296.4|22287.9|22283.9|77
1600215000000|2020-09-16 00:10:00|22291.1|22287.1|22297.3|22293.3|22297.3|22293.3|22291.1|22287.1|30
1600215300000|2020-09-16 00:15:00|22300.4|22296.4|22303.6|22299.6|22305.1|22301.1|22300.4|22296.4|88
1600215600000|2020-09-16 00:20:00|22305.1|22301.1|22294.2|22290.2|22305.1|22301.1|22294.2|22290.2|31
1600215900000|2020-09-16 00:25:00|22291.1|22287.1|22291.1|22287.1|22294.2|22290.2|22291.1|22287.1|21
1600216200000|2020-09-16 00:30:00|22292.6|22288.6|22294.2|22290.2|22294.2|22290.2|22289.5|22285.5|39
1600216500000|2020-09-16 00:35:00|22292.6|22288.6|22291.1|22287.1|22294.2|22290.2|22291.1|22287.1|26
1600216800000|2020-09-16 00:40:00|22289.5|22285.5|22284.8|22280.8|22291.1|22287.1|22284.8|22280.8|33
1600217100000|2020-09-16 00:45:00|22287.9|22283.9|22281.7|22277.7|22287.9|22283.9|22278.6|22274.6|68
1600217400000|2020-09-16 00:50:00|22280.1|22276.1|22269.2|22265.2|22281.7|22277.7|22269.2|22265.2|83
1600217700000|2020-09-16 00:55:00|22270.8|22266.8|22272.3|22268.3|22272.3|22268.3|22259.8|22255.8|152
1600218000000|2020-09-16 01:00:00|22270.8|22266.8|22256.7|22252.7|22272.3|22268.3|22250.4|22246.4|140
1600218300000|2020-09-16 01:05:00|22258.3|22254.3|22245.8|22241.8|22264.5|22260.5|22245.8|22241.8|80
1600218600000|2020-09-16 01:10:00|22247.3|22243.3|22266.1|22262.1|22266.1|22262.1|22247.3|22243.3|78
1600218900000|2020-09-16 01:15:00|22262.9|22258.9|22262.9|22258.9|22266.1|22262.1|22258.3|22254.3|27
1600219200000|2020-09-16 01:20:00|22266.1|22262.1|22266.1|22262.1|22267.6|22263.6|22262.9|22258.9|57
1600219500000|2020-09-16 01:25:00|22267.6|22263.6|22264.5|22260.5|22273.9|22269.9|22264.5|22260.5|43
1600219800000|2020-09-16 01:30:00|22266.1|22262.1|22266.1|22262.1|22266.1|22262.1|22259.8|22255.8|27
1600220100000|2020-09-16 01:35:00|22264.5|22260.5|22266.1|22262.1|22269.2|22265.2|22262.9|22258.9|29
1600220400000|2020-09-16 01:40:00|22259.8|22255.8|22264.5|22260.5|22264.5|22260.5|22259.8|22255.8|31
1600220700000|2020-09-16 01:45:00|22262.9|22258.9|22262.9|22258.9|22264.5|22260.5|22262.9|22258.9|17
1600221000000|2020-09-16 01:50:00|22264.5|22260.5|22269.2|22265.2|22270.8|22266.8|22262.9|22258.9|9
1600221300000|2020-09-16 01:55:00|22270.8|22266.8|22269.2|22265.2|22272.3|22268.3|22269.2|22265.2|19
1600221600000|2020-09-16 02:00:00|22270.8|22266.8|22262.9|22258.9|22270.8|22266.8|22262.9|22258.9|16
1600221900000|2020-09-16 02:05:00|22266.1|22262.1|22270.8|22266.8|22270.8|22266.8|22266.1|22262.1|29
1600222200000|2020-09-16 02:10:00|22272.3|22268.3|22266.1|22262.1|22272.3|22268.3|22266.1|22262.1|26
1600222500000|2020-09-16 02:15:00|22269.2|22265.2|22262.9|22258.9|22269.2|22265.2|22262.9|22258.9|46
1600222800000|2020-09-16 02:20:00|22264.5|22260.5|22269.2|22265.2|22272.3|22268.3|22264.5|22260.5|44
1600223100000|2020-09-16 02:25:00|22270.8|22266.8|22269.2|22265.2|22272.3|22268.3|22269.2|22265.2|12
1600223400000|2020-09-16 02:30:00|22270.8|22266.8|22272.3|22268.3|22272.3|22268.3|22269.2|22265.2|5
1600223700000|2020-09-16 02:35:00|22270.8|22266.8|22275.4|22271.4|22278.6|22274.6|22269.2|22265.2|41
1600224000000|2020-09-16 02:40:00|22277|22273|22272.3|22268.3|22277|22273|22272.3|22268.3|15
1600224300000|2020-09-16 02:45:00|22275.4|22271.4|22278.6|22274.6|22278.6|22274.6|22275.4|22271.4|16
1600224600000|2020-09-16 02:50:00|22280.1|22276.1|22278.6|22274.6|22280.1|22276.1|22278.6|22274.6|20
1600224900000|2020-09-16 02:55:00|22275.4|22271.4|22272.3|22268.3|22275.4|22271.4|22272.3|22268.3|10
1600225200000|2020-09-16 03:00:00|22273.9|22269.9|22275.4|22271.4|22275.4|22271.4|22272.3|22268.3|16
1600225500000|2020-09-16 03:05:00|22272.3|22268.3|22270.8|22266.8|22275.4|22271.4|22269.2|22265.2|57
1600225800000|2020-09-16 03:10:00|22272.3|22268.3|22266.1|22262.1|22272.3|22268.3|22262.9|22258.9|47
1600226100000|2020-09-16 03:15:00|22269.2|22265.2|22272.3|22268.3|22272.3|22268.3|22266.1|22262.1|16
1600226400000|2020-09-16 03:20:00|22273.9|22269.9|22275.4|22271.4|22277|22273|22270.8|22266.8|90
1600226700000|2020-09-16 03:25:00|22272.3|22268.3|22275.4|22271.4|22275.4|22271.4|22272.3|22268.3|11
1600227000000|2020-09-16 03:30:00|22277|22273|22275.4|22271.4|22277|22273|22272.3|22268.3|63
1600227300000|2020-09-16 03:35:00|22278.6|22274.6|22278.6|22274.6|22278.6|22274.6|22275.4|22271.4|38
1600227900000|2020-09-16 03:45:00|22281.7|22277.7|22281.7|22277.7|22281.7|22277.7|22281.7|22277.7|27
1600228200000|2020-09-16 03:50:00|22284.8|22280.8|22287.9|22283.9|22287.9|22283.9|22284.8|22280.8|59
1600228500000|2020-09-16 03:55:00|22291.1|22287.1|22291.1|22287.1|22291.1|22287.1|22291.1|22287.1|9
1600228800000|2020-09-16 04:00:00|22292.6|22288.6|22294.2|22290.2|22294.2|22290.2|22291.1|22287.1|41
1600229100000|2020-09-16 04:05:00|22291.1|22287.1|22291.1|22287.1|22291.1|22287.1|22291.1|22287.1|14
1600229400000|2020-09-16 04:10:00|22292.6|22288.6|22294.2|22290.2|22294.2|22290.2|22292.6|22288.6|6
1600229700000|2020-09-16 04:15:00|22297.3|22293.3|22297.3|22293.3|22297.3|22293.3|22297.3|22293.3|24
1600230000000|2020-09-16 04:20:00|22294.2|22290.2|22297.3|22293.3|22297.3|22293.3|22294.2|22290.2|20
1600230300000|2020-09-16 04:25:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|25
1600230600000|2020-09-16 04:30:00|22298.9|22294.9|22303.6|22299.6|22303.6|22299.6|22297.3|22293.3|140
1600230900000|2020-09-16 04:35:00|||||||||42
1600231200000|2020-09-16 04:40:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|38
1600231500000|2020-09-16 04:45:00|22298.9|22294.9|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|8
1600231800000|2020-09-16 04:50:00|||||||||1
1600232100000|2020-09-16 04:55:00|22297.3|22293.3|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|11
1600232400000|2020-09-16 05:00:00|||||||||1
1600232700000|2020-09-16 05:05:00|||||||||15
1600233000000|2020-09-16 05:10:00|22298.9|22294.9|22300.4|22296.4|22300.4|22296.4|22298.9|22294.9|17
1600233300000|2020-09-16 05:15:00|22297.3|22293.3|22297.3|22293.3|22298.9|22294.9|22297.3|22293.3|22
1600233600000|2020-09-16 05:20:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|24
1600233900000|2020-09-16 05:25:00|22300.4|22296.4|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|55
1600234200000|2020-09-16 05:30:00|22297.3|22293.3|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|13
1600234500000|2020-09-16 05:35:00|22294.2|22290.2|22297.3|22293.3|22297.3|22293.3|22294.2|22290.2|57
1600234800000|2020-09-16 05:40:00|22295.8|22291.8|22300.4|22296.4|22300.4|22296.4|22295.8|22291.8|28
1600235100000|2020-09-16 05:45:00|22297.3|22293.3|22297.3|22293.3|22297.3|22293.3|22297.3|22293.3|22
1600235400000|2020-09-16 05:50:00|22295.8|22291.8|22297.3|22293.3|22297.3|22293.3|22294.2|22290.2|17
1600235700000|2020-09-16 05:55:00|22295.8|22291.8|22297.3|22293.3|22297.3|22293.3|22295.8|22291.8|8
1600236000000|2020-09-16 06:00:00|22294.2|22290.2|22297.3|22293.3|22309.8|22305.8|22294.2|22290.2|165
1600236300000|2020-09-16 06:05:00|22300.4|22296.4|22300.4|22296.4|22303.6|22299.6|22297.3|22293.3|36
1600236600000|2020-09-16 06:10:00|22297.3|22293.3|22300.4|22296.4|22303.6|22299.6|22297.3|22293.3|33
1600236900000|2020-09-16 06:15:00|22298.9|22294.9|22284.8|22280.8|22300.4|22296.4|22284.8|22280.8|100
1600237200000|2020-09-16 06:20:00|22287.9|22283.9|22280.1|22276.1|22287.9|22283.9|22280.1|22276.1|37
1600237500000|2020-09-16 06:25:00|22278.6|22274.6|22266.1|22262.1|22278.6|22274.6|22266.1|22262.1|201
1600237800000|2020-09-16 06:30:00|22269.2|22265.2|22273.9|22269.9|22275.4|22271.4|22266.1|22262.1|84
1600238100000|2020-09-16 06:35:00|22272.3|22268.3|22275.4|22271.4|22278.6|22274.6|22272.3|22268.3|97
1600238400000|2020-09-16 06:40:00|22278.6|22274.6|22281.7|22277.7|22284.8|22280.8|22275.4|22271.4|115
1600238700000|2020-09-16 06:45:00|22278.6|22274.6|22278.6|22274.6|22281.7|22277.7|22275.4|22271.4|87
1600239000000|2020-09-16 06:50:00|22281.7|22277.7|22275.4|22271.4|22281.7|22277.7|22275.4|22271.4|32
1600239300000|2020-09-16 06:55:00|22273.9|22269.9|22278.6|22274.6|22280.1|22276.1|22272.3|22268.3|39
1600239600000|2020-09-16 07:00:00|22281.7|22277.7|22291.1|22287.1|22297.3|22293.3|22275.4|22271.4|178
1600239900000|2020-09-16 07:05:00|22287.9|22283.9|22297.3|22293.3|22300.4|22296.4|22287.9|22283.9|274
1600240200000|2020-09-16 07:10:00|22298.9|22294.9|22306.7|22302.7|22309.8|22305.8|22297.3|22293.3|142
1600240500000|2020-09-16 07:15:00|22309.8|22305.8|22300.4|22296.4|22309.8|22305.8|22300.4|22296.4|240
1600240800000|2020-09-16 07:20:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22294.2|22290.2|159
1600241100000|2020-09-16 07:25:00|22306.7|22302.7|22291.1|22287.1|22306.7|22302.7|22291.1|22287.1|146
1600241400000|2020-09-16 07:30:00|22289.5|22285.5|22287.9|22283.9|22291.1|22287.1|22281.7|22277.7|156
1600241700000|2020-09-16 07:35:00|22291.1|22287.1|22294.2|22290.2|22297.3|22293.3|22287.9|22283.9|94
1600242000000|2020-09-16 07:40:00|22297.3|22293.3|22294.2|22290.2|22297.3|22293.3|22284.8|22280.8|129
1600242300000|2020-09-16 07:45:00|22295.8|22291.8|22300.4|22296.4|22306.7|22302.7|22294.2|22290.2|170
1600242600000|2020-09-16 07:50:00|22303.6|22299.6|22300.4|22296.4|22303.6|22299.6|22294.2|22290.2|150
1600242900000|2020-09-16 07:55:00|22298.9|22294.9|22297.3|22293.3|22303.6|22299.6|22297.3|22293.3|165
1600243200000|2020-09-16 08:00:00|22300.4|22296.4|22281.7|22277.7|22300.4|22296.4|22281.7|22277.7|300
1600243500000|2020-09-16 08:05:00|22283.3|22279.3|22291.1|22287.1|22300.4|22296.4|22281.7|22277.7|238
1600243800000|2020-09-16 08:10:00|22294.2|22290.2|22287.9|22283.9|22300.4|22296.4|22284.8|22280.8|179
1600244100000|2020-09-16 08:15:00|22294.2|22290.2|22284.8|22280.8|22294.2|22290.2|22281.7|22277.7|304
1600244400000|2020-09-16 08:20:00|22281.7|22277.7|22278.6|22274.6|22284.8|22280.8|22275.4|22271.4|574
1600244700000|2020-09-16 08:25:00|22281.7|22277.7|22281.7|22277.7|22284.8|22280.8|22275.4|22271.4|197
1600245000000|2020-09-16 08:30:00|22283.3|22279.3|22281.7|22277.7|22284.8|22280.8|22278.6|22274.6|106
1600245300000|2020-09-16 08:35:00|22278.6|22274.6|22281.7|22277.7|22281.7|22277.7|22275.4|22271.4|129
1600245600000|2020-09-16 08:40:00|22278.6|22274.6|22275.4|22271.4|22283.3|22279.3|22275.4|22271.4|89
1600245900000|2020-09-16 08:45:00|22277|22273|22284.8|22280.8|22287.9|22283.9|22275.4|22271.4|114
1600246200000|2020-09-16 08:50:00|22287.9|22283.9|22281.7|22277.7|22287.9|22283.9|22281.7|22277.7|55
1600246500000|2020-09-16 08:55:00|22284.8|22280.8|22287.9|22283.9|22289.5|22285.5|22281.7|22277.7|110
1600246800000|2020-09-16 09:00:00|22291.1|22287.1|22291.1|22287.1|22294.2|22290.2|22283.3|22279.3|154
1600247100000|2020-09-16 09:05:00|22289.5|22285.5|22297.3|22293.3|22303.6|22299.6|22289.5|22285.5|177
1600247400000|2020-09-16 09:10:00|22295.8|22291.8|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|94
1600247700000|2020-09-16 09:15:00|22292.6|22288.6|22291.1|22287.1|22295.8|22291.8|22291.1|22287.1|94
1600248000000|2020-09-16 09:20:00|22292.6|22288.6|22291.1|22287.1|22294.2|22290.2|22291.1|22287.1|55
1600248300000|2020-09-16 09:25:00|22289.5|22285.5|22287.9|22283.9|22291.1|22287.1|22284.8|22280.8|84
1600248600000|2020-09-16 09:30:00|22291.1|22287.1|22287.9|22283.9|22291.1|22287.1|22287.9|22283.9|50
1600248900000|2020-09-16 09:35:00|22286.4|22282.4|22281.7|22277.7|22287.9|22283.9|22278.6|22274.6|193
1600249200000|2020-09-16 09:40:00|22280.1|22276.1|22281.7|22277.7|22281.7|22277.7|22278.6|22274.6|30
1600249500000|2020-09-16 09:45:00|22278.6|22274.6|22281.7|22277.7|22284.8|22280.8|22278.6|22274.6|57
1600249800000|2020-09-16 09:50:00|22278.6|22274.6|22281.7|22277.7|22284.8|22280.8|22278.6|22274.6|105
1600250100000|2020-09-16 09:55:00|22278.6|22274.6|22275.4|22271.4|22281.7|22277.7|22272.3|22268.3|239
1600250400000|2020-09-16 10:00:00|22278.6|22274.6|22284.8|22280.8|22284.8|22280.8|22275.4|22271.4|154
1600250700000|2020-09-16 10:05:00|22283.3|22279.3|22297.3|22293.3|22297.3|22293.3|22281.7|22277.7|155
1600251000000|2020-09-16 10:10:00|22294.2|22290.2|22297.3|22293.3|22297.3|22293.3|22287.9|22283.9|311
1600251300000|2020-09-16 10:15:00|22295.8|22291.8|22295.8|22291.8|22297.3|22293.3|22292.6|22288.6|60
1600251600000|2020-09-16 10:20:00|22297.3|22293.3|22294.2|22290.2|22297.3|22293.3|22292.6|22288.6|47
1600251900000|2020-09-16 10:25:00|22295.8|22291.8|22297.3|22293.3|22297.3|22293.3|22294.2|22290.2|125
1600252200000|2020-09-16 10:30:00|22300.4|22296.4|22309.8|22305.8|22309.8|22305.8|22300.4|22296.4|90
1600252500000|2020-09-16 10:35:00|22312.9|22308.9|22312.9|22308.9|22319.2|22315.2|22309.8|22305.8|166
1600252800000|2020-09-16 10:40:00|22314.5|22310.5|22319.2|22315.2|22320.8|22316.8|22312.9|22308.9|86
1600253100000|2020-09-16 10:45:00|22322.3|22318.3|22311.4|22307.4|22322.3|22318.3|22309.8|22305.8|166
1600253400000|2020-09-16 10:50:00|22312.9|22308.9|22316.1|22312.1|22319.2|22315.2|22309.8|22305.8|114
1600253700000|2020-09-16 10:55:00|22312.9|22308.9|22312.9|22308.9|22312.9|22308.9|22309.8|22305.8|88
1600254000000|2020-09-16 11:00:00|22309.8|22305.8|22328.6|22324.6|22328.6|22324.6|22309.8|22305.8|161
1600254300000|2020-09-16 11:05:00|22331.7|22327.7|22334.8|22330.8|22334.8|22330.8|22325.4|22321.4|262
1600254600000|2020-09-16 11:10:00|22331.7|22327.7|22328.6|22324.6|22331.7|22327.7|22325.4|22321.4|103
1600254900000|2020-09-16 11:15:00|22331.7|22327.7|22331.7|22327.7|22333.3|22329.3|22328.6|22324.6|119
1600255200000|2020-09-16 11:20:00|22334.8|22330.8|22337.9|22333.9|22337.9|22333.9|22331.7|22327.7|210
1600255500000|2020-09-16 11:25:00|22336.4|22332.4|22333.3|22329.3|22337.9|22333.9|22331.7|22327.7|161
1600255800000|2020-09-16 11:30:00|22334.8|22330.8|22331.7|22327.7|22334.8|22330.8|22328.6|22324.6|83
1600256100000|2020-09-16 11:35:00|22334.8|22330.8|22344.2|22340.2|22344.2|22340.2|22334.8|22330.8|373
1600256400000|2020-09-16 11:40:00|22347.3|22343.3|22341.1|22337.1|22347.3|22343.3|22341.1|22337.1|196
1600256700000|2020-09-16 11:45:00|22337.9|22333.9|22328.6|22324.6|22337.9|22333.9|22322.3|22318.3|481
1600257000000|2020-09-16 11:50:00|22327|22323|22322.3|22318.3|22328.6|22324.6|22320.8|22316.8|203
1600257300000|2020-09-16 11:55:00|22323.9|22319.9|22328.6|22324.6|22331.7|22327.7|22322.3|22318.3|176
1600257600000|2020-09-16 12:00:00|22330.1|22326.1|22331.7|22327.7|22337.9|22333.9|22328.6|22324.6|344
1600257900000|2020-09-16 12:05:00|22334.8|22330.8|22334.8|22330.8|22337.9|22333.9|22331.7|22327.7|162
1600258200000|2020-09-16 12:10:00|22336.4|22332.4|22322.3|22318.3|22337.9|22333.9|22319.2|22315.2|332
1600258500000|2020-09-16 12:15:00|22323.9|22319.9|22331.7|22327.7|22331.7|22327.7|22319.2|22315.2|436
1600258800000|2020-09-16 12:20:00|22334.8|22330.8|22331.7|22327.7|22344.2|22340.2|22328.6|22324.6|629
1600259100000|2020-09-16 12:25:00|22333.3|22329.3|22337.9|22333.9|22350.4|22346.4|22330.1|22326.1|614
1600259400000|2020-09-16 12:30:00|22334.8|22330.8|22359.8|22355.8|22369.2|22365.2|22334.8|22330.8|1351
1600259700000|2020-09-16 12:35:00|22362.9|22358.9|22362.9|22358.9|22378.6|22374.6|22359.8|22355.8|787
1600260000000|2020-09-16 12:40:00|22366.1|22362.1|22372.3|22368.3|22375.4|22371.4|22366.1|22362.1|712
1600260300000|2020-09-16 12:45:00|22375.4|22371.4|22362.9|22358.9|22384.8|22380.8|22359.8|22355.8|625
1600260600000|2020-09-16 12:50:00|22364.5|22360.5|22358.3|22354.3|22369.2|22365.2|22356.7|22352.7|386
1600260900000|2020-09-16 12:55:00|22356.7|22352.7|22347.3|22343.3|22359.8|22355.8|22344.2|22340.2|349
1600261200000|2020-09-16 13:00:00|22345.8|22341.8|22356.7|22352.7|22356.7|22352.7|22344.2|22340.2|230
1600261500000|2020-09-16 13:05:00|22358.3|22354.3|22369.2|22365.2|22369.2|22365.2|22356.7|22352.7|199
1600261800000|2020-09-16 13:10:00|22370.8|22366.8|22362.9|22358.9|22375.4|22371.4|22362.9|22358.9|374
1600262100000|2020-09-16 13:15:00|22361.4|22357.4|22353.6|22349.6|22362.9|22358.9|22347.3|22343.3|327
1600262400000|2020-09-16 13:20:00|22355.1|22351.1|22350.4|22346.4|22359.8|22355.8|22347.3|22343.3|396
1600262700000|2020-09-16 13:25:00|22353.6|22349.6|22356.7|22352.7|22369.2|22365.2|22350.4|22346.4|543
1600263000000|2020-09-16 13:30:00|22353.6|22349.6|22359.8|22355.8|22362.9|22358.9|22347.3|22343.3|718
1600263300000|2020-09-16 13:35:00|22361.4|22357.4|22341.1|22337.1|22369.2|22365.2|22341.1|22337.1|743
1600263600000|2020-09-16 13:40:00|22344.2|22340.2|22344.2|22340.2|22347.3|22343.3|22334.8|22330.8|567
1600263900000|2020-09-16 13:45:00|22345.8|22341.8|22347.3|22343.3|22350.4|22346.4|22334.8|22330.8|537
1600264200000|2020-09-16 13:50:00|22350.4|22346.4|22337.9|22333.9|22350.4|22346.4|22334.8|22330.8|497
1600264500000|2020-09-16 13:55:00|22339.5|22335.5|22331.7|22327.7|22341.1|22337.1|22331.7|22327.7|452
1600264800000|2020-09-16 14:00:00|22334.8|22330.8|22328.6|22324.6|22337.9|22333.9|22328.6|22324.6|468
1600265100000|2020-09-16 14:05:00|22325.4|22321.4|22325.4|22321.4|22328.6|22324.6|22322.3|22318.3|842
1600265400000|2020-09-16 14:10:00|22322.3|22318.3|22325.4|22321.4|22328.6|22324.6|22322.3|22318.3|720
1600265700000|2020-09-16 14:15:00|22327|22323|22306.7|22302.7|22328.6|22324.6|22306.7|22302.7|1183
1600266000000|2020-09-16 14:20:00|22303.6|22299.6|22309.8|22305.8|22312.9|22308.9|22300.4|22296.4|945
1600266300000|2020-09-16 14:25:00|22308.3|22304.3|22322.3|22318.3|22325.4|22321.4|22303.6|22299.6|646
1600266600000|2020-09-16 14:30:00|22323.9|22319.9|22319.2|22315.2|22325.4|22321.4|22306.7|22302.7|937
1600266900000|2020-09-16 14:35:00|22320.8|22316.8|22322.3|22318.3|22331.7|22327.7|22316.1|22312.1|598
1600267200000|2020-09-16 14:40:00|22325.4|22321.4|22317.6|22313.6|22325.4|22321.4|22316.1|22312.1|362
1600267500000|2020-09-16 14:45:00|22319.2|22315.2|22322.3|22318.3|22322.3|22318.3|22319.2|22315.2|244
1600267800000|2020-09-16 14:50:00|22325.4|22321.4|22319.2|22315.2|22325.4|22321.4|22316.1|22312.1|228
1600268100000|2020-09-16 14:55:00|22317.6|22313.6|22316.1|22312.1|22319.2|22315.2|22306.7|22302.7|849
1600268400000|2020-09-16 15:00:00|22319.2|22315.2|22319.2|22315.2|22322.3|22318.3|22309.8|22305.8|907
1600268700000|2020-09-16 15:05:00|22317.6|22313.6|22316.1|22312.1|22322.3|22318.3|22312.9|22308.9|188
1600269000000|2020-09-16 15:10:00|22317.6|22313.6|22316.1|22312.1|22322.3|22318.3|22306.7|22302.7|667
1600269300000|2020-09-16 15:15:00|22314.5|22310.5|22309.8|22305.8|22316.1|22312.1|22306.7|22302.7|441
1600269600000|2020-09-16 15:20:00|22311.4|22307.4|22306.7|22302.7|22311.4|22307.4|22306.7|22302.7|177
1600269900000|2020-09-16 15:25:00|22309.8|22305.8|22312.9|22308.9|22312.9|22308.9|22306.7|22302.7|636
1600270200000|2020-09-16 15:30:00|22316.1|22312.1|22325.4|22321.4|22325.4|22321.4|22316.1|22312.1|327
1600270500000|2020-09-16 15:35:00|22327|22323|22334.8|22330.8|22334.8|22330.8|22325.4|22321.4|437
1600270800000|2020-09-16 15:40:00|22333.3|22329.3|22322.3|22318.3|22334.8|22330.8|22322.3|22318.3|481
1600271100000|2020-09-16 15:45:00|22320.8|22316.8|22319.2|22315.2|22334.8|22330.8|22319.2|22315.2|445
1600271400000|2020-09-16 15:50:00|22322.3|22318.3|22322.3|22318.3|22325.4|22321.4|22322.3|22318.3|205
1600271700000|2020-09-16 15:55:00|22319.2|22315.2|22322.3|22318.3|22323.9|22319.9|22316.1|22312.1|316
1600272000000|2020-09-16 16:00:00|22319.2|22315.2|22322.3|22318.3|22322.3|22318.3|22316.1|22312.1|200
1600272300000|2020-09-16 16:05:00|22325.4|22321.4|22325.4|22321.4|22328.6|22324.6|22325.4|22321.4|90
1600272600000|2020-09-16 16:10:00|22322.3|22318.3|22319.2|22315.2|22325.4|22321.4|22316.1|22312.1|391
1600272900000|2020-09-16 16:15:00|22317.6|22313.6|22322.3|22318.3|22322.3|22318.3|22316.1|22312.1|196
1600273200000|2020-09-16 16:20:00|22319.2|22315.2|22322.3|22318.3|22322.3|22318.3|22316.1|22312.1|297
1600273500000|2020-09-16 16:25:00|22325.4|22321.4|22325.4|22321.4|22331.7|22327.7|22322.3|22318.3|344
1600273800000|2020-09-16 16:30:00|22322.3|22318.3|22322.3|22318.3|22328.6|22324.6|22322.3|22318.3|209
1600274100000|2020-09-16 16:35:00|22323.9|22319.9|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|289
1600274400000|2020-09-16 16:40:00|22322.3|22318.3|22325.4|22321.4|22331.7|22327.7|22322.3|22318.3|207
1600274700000|2020-09-16 16:45:00|22328.6|22324.6|22331.7|22327.7|22334.8|22330.8|22328.6|22324.6|281
1600275000000|2020-09-16 16:50:00|22328.6|22324.6|22328.6|22324.6|22331.7|22327.7|22328.6|22324.6|49
1600275300000|2020-09-16 16:55:00|22331.7|22327.7|22334.8|22330.8|22334.8|22330.8|22328.6|22324.6|245
1600275600000|2020-09-16 17:00:00|22331.7|22327.7|22334.8|22330.8|22334.8|22330.8|22331.7|22327.7|94
1600275900000|2020-09-16 17:05:00|22331.7|22327.7|22331.7|22327.7|22334.8|22330.8|22328.6|22324.6|204
1600276200000|2020-09-16 17:10:00|22333.3|22329.3|22334.8|22330.8|22336.4|22332.4|22331.7|22327.7|460
1600276500000|2020-09-16 17:15:00|22331.7|22327.7|22323.9|22319.9|22334.8|22330.8|22322.3|22318.3|244
1600276800000|2020-09-16 17:20:00|22325.4|22321.4|22341.1|22337.1|22341.1|22337.1|22322.3|22318.3|453
1600277100000|2020-09-16 17:25:00|22339.5|22335.5|22341.1|22337.1|22344.2|22340.2|22337.9|22333.9|416
1600277400000|2020-09-16 17:30:00|22337.9|22333.9|22344.2|22340.2|22353.6|22349.6|22337.9|22333.9|1078
1600277700000|2020-09-16 17:35:00|22347.3|22343.3|22334.8|22330.8|22350.4|22346.4|22331.7|22327.7|556
1600278000000|2020-09-16 17:40:00|22331.7|22327.7|22328.6|22324.6|22341.1|22337.1|22328.6|22324.6|391
1600278300000|2020-09-16 17:45:00|22325.4|22321.4|22325.4|22321.4|22327|22323|22322.3|22318.3|294
1600278600000|2020-09-16 17:50:00|22323.9|22319.9|22322.3|22318.3|22331.7|22327.7|22316.1|22312.1|299
1600278900000|2020-09-16 17:55:00|22323.9|22319.9|22323.9|22319.9|22330.1|22326.1|22316.1|22312.1|422
1600279200000|2020-09-16 18:00:00|22317.6|22313.6|22272.3|22268.3|22320.8|22316.8|22272.3|22268.3|1715
1600279500000|2020-09-16 18:05:00|22275.4|22271.4|22219.2|22215.2|22275.4|22271.4|22197.3|22193.3|3100
1600279800000|2020-09-16 18:10:00|22217.6|22213.6|22237.9|22233.9|22242.6|22238.6|22209.8|22205.8|1176
1600280100000|2020-09-16 18:15:00|22234.8|22230.8|22237.9|22233.9|22244.2|22240.2|22219.2|22215.2|1861
1600280400000|2020-09-16 18:20:00|22234.8|22230.8|22250.4|22246.4|22266.1|22262.1|22231.7|22227.7|1339
1600280700000|2020-09-16 18:25:00|22247.3|22243.3|22262.9|22258.9|22269.2|22265.2|22247.3|22243.3|751
1600281000000|2020-09-16 18:30:00|22259.8|22255.8|22225.4|22221.4|22259.8|22255.8|22225.4|22221.4|800
1600281300000|2020-09-16 18:35:00|22223.9|22219.9|22222.3|22218.3|22225.4|22221.4|22206.7|22202.7|1057
1600281600000|2020-09-16 18:40:00|22219.2|22215.2|22187.9|22183.9|22231.7|22227.7|22187.9|22183.9|1514
1600281900000|2020-09-16 18:45:00|22184.8|22180.8|22147.3|22143.3|22187.9|22183.9|22106.7|22102.7|3582
1600282200000|2020-09-16 18:50:00|22148.9|22144.9|22150.4|22146.4|22159.8|22155.8|22116.1|22112.1|1927
1600282500000|2020-09-16 18:55:00|22152|22148|22197.3|22193.3|22200.4|22196.4|22150.4|22146.4|2240
1600282800000|2020-09-16 19:00:00|22195.8|22191.8|22191.1|22187.1|22200.4|22196.4|22153.6|22149.6|2087
1600283100000|2020-09-16 19:05:00|22187.9|22183.9|22219.2|22215.2|22225.4|22221.4|22180.1|22176.1|1461
1600283400000|2020-09-16 19:10:00|22220.8|22216.8|22212.9|22208.9|22228.6|22224.6|22197.3|22193.3|1289
1600283700000|2020-09-16 19:15:00|22219.2|22215.2|22208.3|22204.3|22225.4|22221.4|22200.4|22196.4|669
1600284000000|2020-09-16 19:20:00|22206.7|22202.7|22212.9|22208.9|22228.6|22224.6|22206.7|22202.7|518
1600284300000|2020-09-16 19:25:00|22216.1|22212.1|22200.4|22196.4|22216.1|22212.1|22191.1|22187.1|760
1600284600000|2020-09-16 19:30:00|22203.6|22199.6|22184.8|22180.8|22216.1|22212.1|22184.8|22180.8|916
1600284900000|2020-09-16 19:35:00|22187.9|22183.9|22169.2|22165.2|22187.9|22183.9|22162.9|22158.9|716
1600285200000|2020-09-16 19:40:00|22172.3|22168.3|22156.7|22152.7|22178.6|22174.6|22150.4|22146.4|887
1600285500000|2020-09-16 19:45:00|22155.1|22151.1|22175.4|22171.4|22177|22173|22147.3|22143.3|525
1600285800000|2020-09-16 19:50:00|22172.3|22168.3|22172.3|22168.3|22181.7|22177.7|22162.9|22158.9|880
1600286100000|2020-09-16 19:55:00|22169.2|22165.2|22187.9|22183.9|22200.4|22196.4|22166.1|22162.1|797
1600286400000|2020-09-16 20:00:00|22189.5|22185.5|22175.4|22171.4|22191.1|22187.1|22175.4|22171.4|360
1600286700000|2020-09-16 20:05:00|22172.3|22168.3|22159.8|22155.8|22172.3|22168.3|22150.4|22146.4|476
1600287000000|2020-09-16 20:10:00|22162.9|22158.9|22147.3|22143.3|22162.9|22158.9|22144.2|22140.2|445
1600287300000|2020-09-16 20:15:00|22148.9|22144.9|22150.4|22146.4|22153.6|22149.6|22144.2|22140.2|297
1600287600000|2020-09-16 20:20:00|22147.3|22143.3|22141.1|22137.1|22147.3|22143.3|22134.8|22130.8|244
1600287900000|2020-09-16 20:25:00|22142.6|22138.6|22131.7|22127.7|22144.2|22140.2|22131.7|22127.7|259
1600288200000|2020-09-16 20:30:00|22134.8|22130.8|22141.1|22137.1|22150.4|22146.4|22131.7|22127.7|329
1600288500000|2020-09-16 20:35:00|22139.5|22135.5|22133.3|22129.3|22141.1|22137.1|22122.3|22118.3|517
1600288800000|2020-09-16 20:40:00|22131.7|22127.7|22130.1|22126.1|22147.3|22143.3|22125.4|22121.4|295
1600289100000|2020-09-16 20:45:00|22131.7|22127.7|22137.9|22133.9|22141.1|22137.1|22125.4|22121.4|345
1600289400000|2020-09-16 20:50:00|22139.5|22135.5|22134.8|22130.8|22141.1|22137.1|22128.6|22124.6|239
1600289700000|2020-09-16 20:55:00|22131.7|22127.7|22136.4|22132.4|22144.2|22140.2|22131.7|22127.7|270
1600293600000|2020-09-16 22:00:00|22150.4|22146.4|22150.4|22146.4|22156.7|22152.7|22147.3|22143.3|110
1600293900000|2020-09-16 22:05:00|22152|22148|22145.8|22141.8|22152|22148|22145.8|22141.8|22
1600294200000|2020-09-16 22:10:00|22147.3|22143.3|22150.4|22146.4|22153.6|22149.6|22144.2|22140.2|28
1600294500000|2020-09-16 22:15:00|22148.9|22144.9|22150.4|22146.4|22153.6|22149.6|22147.3|22143.3|9
1600294800000|2020-09-16 22:20:00|22152|22148|22153.6|22149.6|22153.6|22149.6|22150.4|22146.4|12
1600295100000|2020-09-16 22:25:00|22156.7|22152.7|22156.7|22152.7|22159.8|22155.8|22153.6|22149.6|27
1600295400000|2020-09-16 22:30:00|22153.6|22149.6|22156.7|22152.7|22158.3|22154.3|22153.6|22149.6|8
1600295700000|2020-09-16 22:35:00|||||||||2
1600296000000|2020-09-16 22:40:00|22162.9|22158.9|22169.2|22165.2|22170.8|22166.8|22159.8|22155.8|29
1600296300000|2020-09-16 22:45:00|22172.3|22168.3|22180.1|22176.1|22184.8|22180.8|22170.8|22166.8|63
1600296600000|2020-09-16 22:50:00|22181.7|22177.7|22180.1|22176.1|22181.7|22177.7|22178.6|22174.6|22
1600296900000|2020-09-16 22:55:00|22181.7|22177.7|22178.6|22174.6|22184.8|22180.8|22178.6|22174.6|41
1600297200000|2020-09-16 23:00:00|22180.1|22176.1|22172.3|22168.3|22180.1|22176.1|22172.3|22168.3|8
1600297500000|2020-09-16 23:05:00|22173.9|22169.9|22177|22173|22178.6|22174.6|22172.3|22168.3|13
1600297800000|2020-09-16 23:10:00|22175.4|22171.4|22172.3|22168.3|22175.4|22171.4|22172.3|22168.3|3
1600298100000|2020-09-16 23:15:00|22170.8|22166.8|22156.7|22152.7|22172.3|22168.3|22156.7|22152.7|27
1600298400000|2020-09-16 23:20:00|22155.1|22151.1|22162.9|22158.9|22162.9|22158.9|22155.1|22151.1|35
1600298700000|2020-09-16 23:25:00|22159.8|22155.8|22166.1|22162.1|22167.6|22163.6|22158.3|22154.3|20
1600299000000|2020-09-16 23:30:00|22162.9|22158.9|22162.9|22158.9|22162.9|22158.9|22159.8|22155.8|44
1600299300000|2020-09-16 23:35:00|22164.5|22160.5|22162.9|22158.9|22170.8|22166.8|22162.9|22158.9|23
1600299600000|2020-09-16 23:40:00|22166.1|22162.1|22172.3|22168.3|22172.3|22168.3|22166.1|22162.1|28
1600299900000|2020-09-16 23:45:00|22169.2|22165.2|22172.3|22168.3|22175.4|22171.4|22169.2|22165.2|21
1600300200000|2020-09-16 23:50:00|22170.8|22166.8|22164.5|22160.5|22170.8|22166.8|22162.9|22158.9|22
1600300500000|2020-09-16 23:55:00|22162.9|22158.9|22167.6|22163.6|22169.2|22165.2|22161.4|22157.4|14
1600300800000|2020-09-17 00:00:00|22166.1|22162.1|22180.1|22176.1|22184.8|22180.8|22166.1|22162.1|74
1600301100000|2020-09-17 00:05:00|22181.7|22177.7|22183.3|22179.3|22184.8|22180.8|22177|22173|57
1600301400000|2020-09-17 00:10:00|22181.7|22177.7|22186.4|22182.4|22186.4|22182.4|22181.7|22177.7|32
1600301700000|2020-09-17 00:15:00|22184.8|22180.8|22187.9|22183.9|22187.9|22183.9|22184.8|22180.8|80
1600302000000|2020-09-17 00:20:00|22184.8|22180.8|22197.3|22193.3|22206.7|22202.7|22184.8|22180.8|206
1600302300000|2020-09-17 00:25:00|22198.9|22194.9|22209.8|22205.8|22219.2|22215.2|22198.9|22194.9|193
1600302600000|2020-09-17 00:30:00|22208.3|22204.3|22212.9|22208.9|22216.1|22212.1|22208.3|22204.3|55
1600302900000|2020-09-17 00:35:00|22209.8|22205.8|22206.7|22202.7|22212.9|22208.9|22200.4|22196.4|99
1600303200000|2020-09-17 00:40:00|22205.1|22201.1|22197.3|22193.3|22208.3|22204.3|22194.2|22190.2|26
1600303500000|2020-09-17 00:45:00|22198.9|22194.9|22200.4|22196.4|22206.7|22202.7|22198.9|22194.9|17
1600303800000|2020-09-17 00:50:00|22203.6|22199.6|22203.6|22199.6|22205.1|22201.1|22198.9|22194.9|20
1600304100000|2020-09-17 00:55:00|22205.1|22201.1|22203.6|22199.6|22205.1|22201.1|22203.6|22199.6|2
1600304400000|2020-09-17 01:00:00|22200.4|22196.4|22197.3|22193.3|22202|22198|22194.2|22190.2|39
1600304700000|2020-09-17 01:05:00|22198.9|22194.9|22197.3|22193.3|22198.9|22194.9|22197.3|22193.3|1
1600305000000|2020-09-17 01:10:00|22191.1|22187.1|22184.8|22180.8|22191.1|22187.1|22184.8|22180.8|25
1600305300000|2020-09-17 01:15:00|22183.3|22179.3|22169.2|22165.2|22184.8|22180.8|22166.1|22162.1|58
1600305600000|2020-09-17 01:20:00|22175.4|22171.4|22177|22173|22178.6|22174.6|22173.9|22169.9|26
1600305900000|2020-09-17 01:25:00|22178.6|22174.6|22178.6|22174.6|22178.6|22174.6|22175.4|22171.4|1
1600306200000|2020-09-17 01:30:00|22177|22173|22167.6|22163.6|22177|22173|22159.8|22155.8|62
1600306500000|2020-09-17 01:35:00|22169.2|22165.2|22169.2|22165.2|22172.3|22168.3|22166.1|22162.1|21
1600306800000|2020-09-17 01:40:00|22170.8|22166.8|22175.4|22171.4|22178.6|22174.6|22169.2|22165.2|27
1600307100000|2020-09-17 01:45:00|22177|22173|22191.1|22187.1|22197.3|22193.3|22177|22173|39
1600307400000|2020-09-17 01:50:00|22192.6|22188.6|22198.9|22194.9|22203.6|22199.6|22192.6|22188.6|146
1600307700000|2020-09-17 01:55:00|22200.4|22196.4|22222.3|22218.3|22222.3|22218.3|22198.9|22194.9|140
1600308000000|2020-09-17 02:00:00|22225.4|22221.4|22212.9|22208.9|22228.6|22224.6|22212.9|22208.9|120
1600308300000|2020-09-17 02:05:00|22216.1|22212.1|22217.6|22213.6|22220.8|22216.8|22209.8|22205.8|53
1600308600000|2020-09-17 02:10:00|22219.2|22215.2|22219.2|22215.2|22220.8|22216.8|22214.5|22210.5|18
1600308900000|2020-09-17 02:15:00|22220.8|22216.8|22228.6|22224.6|22228.6|22224.6|22219.2|22215.2|103
1600309200000|2020-09-17 02:20:00|22227|22223|22228.6|22224.6|22231.7|22227.7|22225.4|22221.4|116
1600309500000|2020-09-17 02:25:00|22230.1|22226.1|22230.1|22226.1|22231.7|22227.7|22228.6|22224.6|90
1600309800000|2020-09-17 02:30:00|22231.7|22227.7|22228.6|22224.6|22231.7|22227.7|22225.4|22221.4|37
1600310100000|2020-09-17 02:35:00|22225.4|22221.4|22225.4|22221.4|22228.6|22224.6|22225.4|22221.4|29
1600310400000|2020-09-17 02:40:00|22227|22223|22225.4|22221.4|22227|22223|22223.9|22219.9|3
1600310700000|2020-09-17 02:45:00|22223.9|22219.9|22227|22223|22231.7|22227.7|22223.9|22219.9|30
1600311000000|2020-09-17 02:50:00|22225.4|22221.4|22231.7|22227.7|22231.7|22227.7|22225.4|22221.4|16
1600311300000|2020-09-17 02:55:00|22230.1|22226.1|22231.7|22227.7|22231.7|22227.7|22230.1|22226.1|42
1600311600000|2020-09-17 03:00:00|22228.6|22224.6|22231.7|22227.7|22234.8|22230.8|22228.6|22224.6|83
1600311900000|2020-09-17 03:05:00|22234.8|22230.8|22231.7|22227.7|22234.8|22230.8|22225.4|22221.4|45
1600312200000|2020-09-17 03:10:00|22234.8|22230.8|22247.3|22243.3|22247.3|22243.3|22234.8|22230.8|136
1600312500000|2020-09-17 03:15:00|22248.9|22244.9|22247.3|22243.3|22250.4|22246.4|22244.2|22240.2|114
1600312800000|2020-09-17 03:20:00|22250.4|22246.4|22250.4|22246.4|22250.4|22246.4|22247.3|22243.3|318
1600313100000|2020-09-17 03:25:00|22247.3|22243.3|22250.4|22246.4|22250.4|22246.4|22247.3|22243.3|153
1600313400000|2020-09-17 03:30:00|22248.9|22244.9|22244.2|22240.2|22250.4|22246.4|22241.1|22237.1|93
1600313700000|2020-09-17 03:35:00|22241.1|22237.1|22228.6|22224.6|22244.2|22240.2|22228.6|22224.6|62
1600314000000|2020-09-17 03:40:00|22230.1|22226.1|22228.6|22224.6|22230.1|22226.1|22228.6|22224.6|23
1600314300000|2020-09-17 03:45:00|||||||||8
1600314600000|2020-09-17 03:50:00|22230.1|22226.1|22231.7|22227.7|22231.7|22227.7|22230.1|22226.1|15
1600314900000|2020-09-17 03:55:00|22233.3|22229.3|22237.9|22233.9|22237.9|22233.9|22231.7|22227.7|39
1600315200000|2020-09-17 04:00:00|22234.8|22230.8|22234.8|22230.8|22237.9|22233.9|22234.8|22230.8|55
1600315500000|2020-09-17 04:05:00|22237.9|22233.9|22244.2|22240.2|22244.2|22240.2|22237.9|22233.9|46
1600315800000|2020-09-17 04:10:00|22247.3|22243.3|22247.3|22243.3|22248.9|22244.9|22244.2|22240.2|93
1600316100000|2020-09-17 04:15:00|||||||||33
1600316400000|2020-09-17 04:20:00|||||||||16
1600316700000|2020-09-17 04:25:00|||||||||25
1600317000000|2020-09-17 04:30:00|||||||||58
1600317300000|2020-09-17 04:35:00|22250.4|22246.4|22250.4|22246.4|22250.4|22246.4|22250.4|22246.4|40
1600317600000|2020-09-17 04:40:00|22247.3|22243.3|22250.4|22246.4|22250.4|22246.4|22247.3|22243.3|16
1600317900000|2020-09-17 04:45:00|||||||||28
1600318200000|2020-09-17 04:50:00|||||||||1
1600318500000|2020-09-17 04:55:00|||||||||21
1600318800000|2020-09-17 05:00:00|22256.7|22252.7|22250.4|22246.4|22259.8|22255.8|22250.4|22246.4|157
1600319100000|2020-09-17 05:05:00|22247.3|22243.3|22250.4|22246.4|22252|22248|22247.3|22243.3|107
1600319400000|2020-09-17 05:10:00|22247.3|22243.3|22244.2|22240.2|22247.3|22243.3|22242.6|22238.6|94
1600319700000|2020-09-17 05:15:00|22242.6|22238.6|22237.9|22233.9|22244.2|22240.2|22234.8|22230.8|72
1600320000000|2020-09-17 05:20:00|22241.1|22237.1|22231.7|22227.7|22241.1|22237.1|22231.7|22227.7|50
1600320300000|2020-09-17 05:25:00|||||||||27
1600320600000|2020-09-17 05:30:00|22241.1|22237.1|22241.1|22237.1|22241.1|22237.1|22237.9|22233.9|171
1600320900000|2020-09-17 05:35:00|22239.5|22235.5|22241.1|22237.1|22244.2|22240.2|22237.9|22233.9|26
1600321200000|2020-09-17 05:40:00|22244.2|22240.2|22239.5|22235.5|22245.8|22241.8|22237.9|22233.9|64
1600321500000|2020-09-17 05:45:00|22241.1|22237.1|22241.1|22237.1|22242.6|22238.6|22239.5|22235.5|14
1600321800000|2020-09-17 05:50:00|22237.9|22233.9|22241.1|22237.1|22242.6|22238.6|22237.9|22233.9|31
1600322100000|2020-09-17 05:55:00|22239.5|22235.5|22234.8|22230.8|22241.1|22237.1|22231.7|22227.7|33
1600322400000|2020-09-17 06:00:00|22236.4|22232.4|22237.9|22233.9|22256.7|22252.7|22234.8|22230.8|197
1600322700000|2020-09-17 06:05:00|22236.4|22232.4|22244.2|22240.2|22247.3|22243.3|22234.8|22230.8|69
1600323000000|2020-09-17 06:10:00|22242.6|22238.6|22244.2|22240.2|22247.3|22243.3|22241.1|22237.1|96
1600323300000|2020-09-17 06:15:00|22241.1|22237.1|22259.8|22255.8|22259.8|22255.8|22241.1|22237.1|112
1600323600000|2020-09-17 06:20:00|22256.7|22252.7|22262.9|22258.9|22266.1|22262.1|22253.6|22249.6|129
1600323900000|2020-09-17 06:25:00|22259.8|22255.8|22275.4|22271.4|22275.4|22271.4|22259.8|22255.8|185
1600324200000|2020-09-17 06:30:00|22278.6|22274.6|22297.3|22293.3|22297.3|22293.3|22275.4|22271.4|335
1600324500000|2020-09-17 06:35:00|22295.8|22291.8|22297.3|22293.3|22298.9|22294.9|22289.5|22285.5|268
1600324800000|2020-09-17 06:40:00|22298.9|22294.9|22287.9|22283.9|22300.4|22296.4|22287.9|22283.9|289
1600325100000|2020-09-17 06:45:00|22291.1|22287.1|22278.6|22274.6|22291.1|22287.1|22278.6|22274.6|150
1600325400000|2020-09-17 06:50:00|22281.7|22277.7|22272.3|22268.3|22281.7|22277.7|22272.3|22268.3|139
1600325700000|2020-09-17 06:55:00|22269.2|22265.2|22259.8|22255.8|22275.4|22271.4|22259.8|22255.8|212
1600326000000|2020-09-17 07:00:00|22262.9|22258.9|22281.7|22277.7|22287.9|22283.9|22259.8|22255.8|292
1600326300000|2020-09-17 07:05:00|22284.8|22280.8|22269.2|22265.2|22291.1|22287.1|22269.2|22265.2|268
1600326600000|2020-09-17 07:10:00|22267.6|22263.6|22250.4|22246.4|22272.3|22268.3|22241.1|22237.1|449
1600326900000|2020-09-17 07:15:00|22247.3|22243.3|22237.9|22233.9|22253.6|22249.6|22237.9|22233.9|179
1600327200000|2020-09-17 07:20:00|22239.5|22235.5|22228.6|22224.6|22244.2|22240.2|22225.4|22221.4|268
1600327500000|2020-09-17 07:25:00|22230.1|22226.1|22209.8|22205.8|22234.8|22230.8|22209.8|22205.8|308
1600327800000|2020-09-17 07:30:00|22212.9|22208.9|22216.1|22212.1|22219.2|22215.2|22206.7|22202.7|261
1600328100000|2020-09-17 07:35:00|22212.9|22208.9|22219.2|22215.2|22228.6|22224.6|22209.8|22205.8|273
1600328400000|2020-09-17 07:40:00|22220.8|22216.8|22219.2|22215.2|22222.3|22218.3|22212.9|22208.9|202
1600328700000|2020-09-17 07:45:00|22220.8|22216.8|22228.6|22224.6|22228.6|22224.6|22214.5|22210.5|136
1600329000000|2020-09-17 07:50:00|22230.1|22226.1|22219.2|22215.2|22234.8|22230.8|22219.2|22215.2|138
1600329300000|2020-09-17 07:55:00|22222.3|22218.3|22225.4|22221.4|22225.4|22221.4|22212.9|22208.9|287
1600329600000|2020-09-17 08:00:00|22222.3|22218.3|22222.3|22218.3|22225.4|22221.4|22209.8|22205.8|102
1600329900000|2020-09-17 08:05:00|22225.4|22221.4|22211.4|22207.4|22227|22223|22209.8|22205.8|84
1600330200000|2020-09-17 08:10:00|22212.9|22208.9|22225.4|22221.4|22225.4|22221.4|22206.7|22202.7|250
1600330500000|2020-09-17 08:15:00|22227|22223|22216.1|22212.1|22227|22223|22209.8|22205.8|402
1600330800000|2020-09-17 08:20:00|22212.9|22208.9|22208.3|22204.3|22216.1|22212.1|22203.6|22199.6|128
1600331100000|2020-09-17 08:25:00|22206.7|22202.7|22186.4|22182.4|22208.3|22204.3|22178.6|22174.6|508
1600331400000|2020-09-17 08:30:00|22184.8|22180.8|22191.1|22187.1|22194.2|22190.2|22178.6|22174.6|206
1600331700000|2020-09-17 08:35:00|22192.6|22188.6|22197.3|22193.3|22200.4|22196.4|22186.4|22182.4|115
1600332000000|2020-09-17 08:40:00|22195.8|22191.8|22200.4|22196.4|22203.6|22199.6|22194.2|22190.2|215
1600332300000|2020-09-17 08:45:00|22198.9|22194.9|22206.7|22202.7|22209.8|22205.8|22195.8|22191.8|95
1600332600000|2020-09-17 08:50:00|22205.1|22201.1|22198.9|22194.9|22206.7|22202.7|22194.2|22190.2|253
1600332900000|2020-09-17 08:55:00|22200.4|22196.4|22203.6|22199.6|22209.8|22205.8|22197.3|22193.3|120
1600333200000|2020-09-17 09:00:00|22202|22198|22212.9|22208.9|22212.9|22208.9|22197.3|22193.3|369
1600333500000|2020-09-17 09:05:00|22209.8|22205.8|22216.1|22212.1|22219.2|22215.2|22209.8|22205.8|133
1600333800000|2020-09-17 09:10:00|22214.5|22210.5|22219.2|22215.2|22222.3|22218.3|22212.9|22208.9|136
1600334100000|2020-09-17 09:15:00|22222.3|22218.3|22225.4|22221.4|22228.6|22224.6|22212.9|22208.9|172
1600334400000|2020-09-17 09:20:00|22222.3|22218.3|22216.1|22212.1|22223.9|22219.9|22216.1|22212.1|80
1600334700000|2020-09-17 09:25:00|22212.9|22208.9|22225.4|22221.4|22225.4|22221.4|22209.8|22205.8|171
1600335000000|2020-09-17 09:30:00|22228.6|22224.6|22219.2|22215.2|22228.6|22224.6|22216.1|22212.1|158
1600335300000|2020-09-17 09:35:00|22216.1|22212.1|22205.1|22201.1|22217.6|22213.6|22200.4|22196.4|157
1600335600000|2020-09-17 09:40:00|22206.7|22202.7|22203.6|22199.6|22212.9|22208.9|22197.3|22193.3|78
1600335900000|2020-09-17 09:45:00|22200.4|22196.4|22206.7|22202.7|22209.8|22205.8|22200.4|22196.4|111
1600336200000|2020-09-17 09:50:00|22205.1|22201.1|22216.1|22212.1|22219.2|22215.2|22203.6|22199.6|142
1600336500000|2020-09-17 09:55:00|22212.9|22208.9|22225.4|22221.4|22225.4|22221.4|22212.9|22208.9|115
1600336800000|2020-09-17 10:00:00|22223.9|22219.9|22247.3|22243.3|22250.4|22246.4|22222.3|22218.3|353
1600337100000|2020-09-17 10:05:00|22244.2|22240.2|22253.6|22249.6|22253.6|22249.6|22244.2|22240.2|356
1600337400000|2020-09-17 10:10:00|22255.1|22251.1|22253.6|22249.6|22256.7|22252.7|22244.2|22240.2|241
1600337700000|2020-09-17 10:15:00|22252|22248|22250.4|22246.4|22256.7|22252.7|22247.3|22243.3|198
1600338000000|2020-09-17 10:20:00|22248.9|22244.9|22255.1|22251.1|22256.7|22252.7|22244.2|22240.2|105
1600338300000|2020-09-17 10:25:00|22253.6|22249.6|22250.4|22246.4|22258.3|22254.3|22247.3|22243.3|240
1600338600000|2020-09-17 10:30:00|22247.3|22243.3|22244.2|22240.2|22250.4|22246.4|22234.8|22230.8|256
1600338900000|2020-09-17 10:35:00|22241.1|22237.1|22244.2|22240.2|22250.4|22246.4|22241.1|22237.1|99
1600339200000|2020-09-17 10:40:00|22245.8|22241.8|22250.4|22246.4|22250.4|22246.4|22241.1|22237.1|129
1600339500000|2020-09-17 10:45:00|22252|22248|22259.8|22255.8|22262.9|22258.9|22248.9|22244.9|201
1600339800000|2020-09-17 10:50:00|22261.4|22257.4|22253.6|22249.6|22261.4|22257.4|22253.6|22249.6|84
1600340100000|2020-09-17 10:55:00|22255.1|22251.1|22258.3|22254.3|22262.9|22258.9|22253.6|22249.6|169
1600340400000|2020-09-17 11:00:00|22259.8|22255.8|22275.4|22271.4|22277|22273|22256.7|22252.7|451
1600340700000|2020-09-17 11:05:00|22277|22273|22281.7|22277.7|22289.5|22285.5|22275.4|22271.4|344
1600341000000|2020-09-17 11:10:00|22283.3|22279.3|22287.9|22283.9|22287.9|22283.9|22278.6|22274.6|339
1600341300000|2020-09-17 11:15:00|22291.1|22287.1|22287.9|22283.9|22303.6|22299.6|22284.8|22280.8|830
1600341600000|2020-09-17 11:20:00|22289.5|22285.5|22294.2|22290.2|22297.3|22293.3|22287.9|22283.9|220
1600341900000|2020-09-17 11:25:00|22297.3|22293.3|22298.9|22294.9|22305.1|22301.1|22291.1|22287.1|379
1600342200000|2020-09-17 11:30:00|22297.3|22293.3|22300.4|22296.4|22303.6|22299.6|22297.3|22293.3|277
1600342500000|2020-09-17 11:35:00|22302|22298|22291.1|22287.1|22303.6|22299.6|22281.7|22277.7|666
1600342800000|2020-09-17 11:40:00|22294.2|22290.2|22287.9|22283.9|22297.3|22293.3|22287.9|22283.9|189
1600343100000|2020-09-17 11:45:00|22291.1|22287.1|22291.1|22287.1|22294.2|22290.2|22287.9|22283.9|318
1600343400000|2020-09-17 11:50:00|22294.2|22290.2|22298.9|22294.9|22300.4|22296.4|22291.1|22287.1|226
1600343700000|2020-09-17 11:55:00|22300.4|22296.4|22297.3|22293.3|22306.7|22302.7|22297.3|22293.3|142
1600344000000|2020-09-17 12:00:00|22300.4|22296.4|22297.3|22293.3|22303.6|22299.6|22287.9|22283.9|485
1600344300000|2020-09-17 12:05:00|22300.4|22296.4|22303.6|22299.6|22308.3|22304.3|22300.4|22296.4|496
1600344600000|2020-09-17 12:10:00|22305.1|22301.1|22309.8|22305.8|22312.9|22308.9|22303.6|22299.6|346
1600344900000|2020-09-17 12:15:00|22311.4|22307.4|22312.9|22308.9|22312.9|22308.9|22303.6|22299.6|366
1600345200000|2020-09-17 12:20:00|22309.8|22305.8|22325.4|22321.4|22334.8|22330.8|22309.8|22305.8|1023
1600345500000|2020-09-17 12:25:00|22331.7|22327.7|22339.5|22335.5|22353.6|22349.6|22331.7|22327.7|985
1600345800000|2020-09-17 12:30:00|22337.9|22333.9|22353.6|22349.6|22356.7|22352.7|22337.9|22333.9|766
1600346100000|2020-09-17 12:35:00|22352|22348|22378.6|22374.6|22381.7|22377.7|22352|22348|1550
1600346400000|2020-09-17 12:40:00|22380.1|22376.1|22378.6|22374.6|22384.8|22380.8|22372.3|22368.3|1039
1600346700000|2020-09-17 12:45:00|22381.7|22377.7|22387.9|22383.9|22394.2|22390.2|22378.6|22374.6|587
1600347000000|2020-09-17 12:50:00|22391.1|22387.1|22394.2|22390.2|22394.2|22390.2|22384.8|22380.8|509
1600347300000|2020-09-17 12:55:00|22397.3|22393.3|22419.2|22415.2|22425.4|22421.4|22397.3|22393.3|1879
1600347600000|2020-09-17 13:00:00|22420.8|22416.8|22427|22423|22428.6|22424.6|22419.2|22415.2|611
1600347900000|2020-09-17 13:05:00|22425.4|22421.4|22391.1|22387.1|22428.6|22424.6|22391.1|22387.1|1777
1600348200000|2020-09-17 13:10:00|22387.9|22383.9|22403.6|22399.6|22403.6|22399.6|22383.3|22379.3|1222
1600348500000|2020-09-17 13:15:00|22400.4|22396.4|22391.1|22387.1|22412.9|22408.9|22391.1|22387.1|798
1600348800000|2020-09-17 13:20:00|22394.2|22390.2|22378.6|22374.6|22397.3|22393.3|22375.4|22371.4|728
1600349100000|2020-09-17 13:25:00|22377|22373|22366.1|22362.1|22378.6|22374.6|22353.6|22349.6|1535
1600349400000|2020-09-17 13:30:00|22364.5|22360.5|22337.9|22333.9|22375.4|22371.4|22334.8|22330.8|819
1600349700000|2020-09-17 13:35:00|22334.8|22330.8|22322.3|22318.3|22348.9|22344.9|22312.9|22308.9|1249
1600350000000|2020-09-17 13:40:00|22319.2|22315.2|22322.3|22318.3|22331.7|22327.7|22306.7|22302.7|981
1600350300000|2020-09-17 13:45:00|22320.8|22316.8|22334.8|22330.8|22337.9|22333.9|22294.2|22290.2|1139
1600350600000|2020-09-17 13:50:00|22331.7|22327.7|22312.9|22308.9|22331.7|22327.7|22281.7|22277.7|1216
1600350900000|2020-09-17 13:55:00|22314.5|22310.5|22300.4|22296.4|22317.6|22313.6|22300.4|22296.4|670
1600351200000|2020-09-17 14:00:00|22297.3|22293.3|22309.8|22305.8|22319.2|22315.2|22284.8|22280.8|1048
1600351500000|2020-09-17 14:05:00|22306.7|22302.7|22294.2|22290.2|22316.1|22312.1|22287.9|22283.9|767
1600351800000|2020-09-17 14:10:00|22297.3|22293.3|22297.3|22293.3|22303.6|22299.6|22291.1|22287.1|616
1600352100000|2020-09-17 14:15:00|22294.2|22290.2|22300.4|22296.4|22312.9|22308.9|22287.9|22283.9|1538
1600352400000|2020-09-17 14:20:00|22297.3|22293.3|22312.9|22308.9|22312.9|22308.9|22284.8|22280.8|1703
1600352700000|2020-09-17 14:25:00|22311.4|22307.4|22319.2|22315.2|22328.6|22324.6|22303.6|22299.6|3141
1600353000000|2020-09-17 14:30:00|22320.8|22316.8|22345.8|22341.8|22353.6|22349.6|22306.7|22302.7|2003
1600353300000|2020-09-17 14:35:00|22344.2|22340.2|22334.8|22330.8|22356.7|22352.7|22334.8|22330.8|1390
1600353600000|2020-09-17 14:40:00|22337.9|22333.9|22344.2|22340.2|22350.4|22346.4|22337.9|22333.9|923
1600353900000|2020-09-17 14:45:00|22342.6|22338.6|22341.1|22337.1|22342.6|22338.6|22331.7|22327.7|881
1600354200000|2020-09-17 14:50:00|22337.9|22333.9|22350.4|22346.4|22350.4|22346.4|22325.4|22321.4|882
1600354500000|2020-09-17 14:55:00|22348.9|22344.9|22359.8|22355.8|22362.9|22358.9|22337.9|22333.9|753
1600354800000|2020-09-17 15:00:00|22356.7|22352.7|22350.4|22346.4|22369.2|22365.2|22347.3|22343.3|1166
1600355100000|2020-09-17 15:05:00|22353.6|22349.6|22334.8|22330.8|22353.6|22349.6|22334.8|22330.8|955
1600355400000|2020-09-17 15:10:00|22331.7|22327.7|22331.7|22327.7|22337.9|22333.9|22322.3|22318.3|778
1600355700000|2020-09-17 15:15:00|22334.8|22330.8|22328.6|22324.6|22344.2|22340.2|22328.6|22324.6|606
1600356000000|2020-09-17 15:20:00|22325.4|22321.4|22297.3|22293.3|22328.6|22324.6|22294.2|22290.2|1249
1600356300000|2020-09-17 15:25:00|22295.8|22291.8|22297.3|22293.3|22300.4|22296.4|22291.1|22287.1|587
1600356600000|2020-09-17 15:30:00|22298.9|22294.9|22294.2|22290.2|22298.9|22294.9|22291.1|22287.1|398
1600356900000|2020-09-17 15:35:00|22291.1|22287.1|22266.1|22262.1|22295.8|22291.8|22259.8|22255.8|1087
1600357200000|2020-09-17 15:40:00|22262.9|22258.9|22284.8|22280.8|22284.8|22280.8|22259.8|22255.8|790
1600357500000|2020-09-17 15:45:00|22283.3|22279.3|22278.6|22274.6|22283.3|22279.3|22269.2|22265.2|654
1600357800000|2020-09-17 15:50:00|22275.4|22271.4|22262.9|22258.9|22278.6|22274.6|22262.9|22258.9|646
1600358100000|2020-09-17 15:55:00|22259.8|22255.8|22266.1|22262.1|22272.3|22268.3|22256.7|22252.7|716
1600358400000|2020-09-17 16:00:00|22269.2|22265.2|22256.7|22252.7|22278.6|22274.6|22253.6|22249.6|618
1600358700000|2020-09-17 16:05:00|22255.1|22251.1|22250.4|22246.4|22262.9|22258.9|22250.4|22246.4|618
1600359000000|2020-09-17 16:10:00|22247.3|22243.3|22262.9|22258.9|22262.9|22258.9|22247.3|22243.3|613
1600359300000|2020-09-17 16:15:00|22266.1|22262.1|22287.9|22283.9|22291.1|22287.1|22258.3|22254.3|720
1600359600000|2020-09-17 16:20:00|22289.5|22285.5|22291.1|22287.1|22294.2|22290.2|22281.7|22277.7|544
1600359900000|2020-09-17 16:25:00|22294.2|22290.2|22284.8|22280.8|22297.3|22293.3|22281.7|22277.7|344
1600360200000|2020-09-17 16:30:00|22286.4|22282.4|22278.6|22274.6|22287.9|22283.9|22278.6|22274.6|443
1600360500000|2020-09-17 16:35:00|22277|22273|22256.7|22252.7|22278.6|22274.6|22253.6|22249.6|585
1600360800000|2020-09-17 16:40:00|22259.8|22255.8|22272.3|22268.3|22278.6|22274.6|22259.8|22255.8|598
1600361100000|2020-09-17 16:45:00|22273.9|22269.9|22278.6|22274.6|22284.8|22280.8|22273.9|22269.9|288
1600361400000|2020-09-17 16:50:00|22281.7|22277.7|22269.2|22265.2|22281.7|22277.7|22269.2|22265.2|228
1600361700000|2020-09-17 16:55:00|22266.1|22262.1|22269.2|22265.2|22275.4|22271.4|22262.9|22258.9|508
1600362000000|2020-09-17 17:00:00|22270.8|22266.8|22278.6|22274.6|22278.6|22274.6|22266.1|22262.1|284
1600362300000|2020-09-17 17:05:00|22280.1|22276.1|22272.3|22268.3|22284.8|22280.8|22269.2|22265.2|381
1600362600000|2020-09-17 17:10:00|22273.9|22269.9|22275.4|22271.4|22281.7|22277.7|22273.9|22269.9|215
1600362900000|2020-09-17 17:15:00|22273.9|22269.9|22262.9|22258.9|22275.4|22271.4|22262.9|22258.9|375
1600363200000|2020-09-17 17:20:00|22266.1|22262.1|22241.1|22237.1|22266.1|22262.1|22234.8|22230.8|874
1600363500000|2020-09-17 17:25:00|22237.9|22233.9|22234.8|22230.8|22241.1|22237.1|22231.7|22227.7|527
1600363800000|2020-09-17 17:30:00|22237.9|22233.9|22231.7|22227.7|22241.1|22237.1|22230.1|22226.1|344
1600364100000|2020-09-17 17:35:00|22234.8|22230.8|22237.9|22233.9|22242.6|22238.6|22234.8|22230.8|294
1600364400000|2020-09-17 17:40:00|22241.1|22237.1|22234.8|22230.8|22241.1|22237.1|22234.8|22230.8|195
1600364700000|2020-09-17 17:45:00|22237.9|22233.9|22237.9|22233.9|22245.8|22241.8|22234.8|22230.8|364
1600365000000|2020-09-17 17:50:00|22239.5|22235.5|22244.2|22240.2|22244.2|22240.2|22237.9|22233.9|262
1600365300000|2020-09-17 17:55:00|22242.6|22238.6|22256.7|22252.7|22256.7|22252.7|22242.6|22238.6|369
1600365600000|2020-09-17 18:00:00|22253.6|22249.6|22241.1|22237.1|22253.6|22249.6|22241.1|22237.1|258
1600365900000|2020-09-17 18:05:00|22237.9|22233.9|22231.7|22227.7|22244.2|22240.2|22231.7|22227.7|233
1600366200000|2020-09-17 18:10:00|22234.8|22230.8|22234.8|22230.8|22236.4|22232.4|22222.3|22218.3|378
1600366500000|2020-09-17 18:15:00|22231.7|22227.7|22234.8|22230.8|22237.9|22233.9|22231.7|22227.7|331
1600366800000|2020-09-17 18:20:00|22236.4|22232.4|22234.8|22230.8|22237.9|22233.9|22228.6|22224.6|188
1600367100000|2020-09-17 18:25:00|22237.9|22233.9|22244.2|22240.2|22247.3|22243.3|22234.8|22230.8|262
1600367400000|2020-09-17 18:30:00|22245.8|22241.8|22266.1|22262.1|22266.1|22262.1|22244.2|22240.2|526
1600367700000|2020-09-17 18:35:00|22262.9|22258.9|22269.2|22265.2|22272.3|22268.3|22259.8|22255.8|349
1600368000000|2020-09-17 18:40:00|22270.8|22266.8|22259.8|22255.8|22272.3|22268.3|22256.7|22252.7|234
1600368300000|2020-09-17 18:45:00|22258.3|22254.3|22250.4|22246.4|22259.8|22255.8|22247.3|22243.3|236
1600368600000|2020-09-17 18:50:00|22253.6|22249.6|22272.3|22268.3|22272.3|22268.3|22253.6|22249.6|493
1600368900000|2020-09-17 18:55:00|22275.4|22271.4|22281.7|22277.7|22281.7|22277.7|22262.9|22258.9|1462
1600369200000|2020-09-17 19:00:00|22280.1|22276.1|22281.7|22277.7|22284.8|22280.8|22266.1|22262.1|801
1600369500000|2020-09-17 19:05:00|22283.3|22279.3|22281.7|22277.7|22287.9|22283.9|22281.7|22277.7|300
1600369800000|2020-09-17 19:10:00|22278.6|22274.6|22266.1|22262.1|22278.6|22274.6|22262.9|22258.9|442
1600370100000|2020-09-17 19:15:00|22262.9|22258.9|22262.9|22258.9|22262.9|22258.9|22253.6|22249.6|624
1600370400000|2020-09-17 19:20:00|22261.4|22257.4|22278.6|22274.6|22281.7|22277.7|22253.6|22249.6|552
1600370700000|2020-09-17 19:25:00|22275.4|22271.4|22262.9|22258.9|22278.6|22274.6|22262.9|22258.9|482
1600371000000|2020-09-17 19:30:00|22261.4|22257.4|22272.3|22268.3|22275.4|22271.4|22259.8|22255.8|334
1600371300000|2020-09-17 19:35:00|22270.8|22266.8|22269.2|22265.2|22281.7|22277.7|22269.2|22265.2|394
1600371600000|2020-09-17 19:40:00|22270.8|22266.8|22278.6|22274.6|22280.1|22276.1|22270.8|22266.8|271
1600371900000|2020-09-17 19:45:00|22275.4|22271.4|22269.2|22265.2|22281.7|22277.7|22266.1|22262.1|336
1600372200000|2020-09-17 19:50:00|22272.3|22268.3|22269.2|22265.2|22272.3|22268.3|22266.1|22262.1|251
1600372500000|2020-09-17 19:55:00|22266.1|22262.1|22262.9|22258.9|22269.2|22265.2|22259.8|22255.8|471
1600372800000|2020-09-17 20:00:00|22261.4|22257.4|22253.6|22249.6|22262.9|22258.9|22250.4|22246.4|772
1600373100000|2020-09-17 20:05:00|22250.4|22246.4|22247.3|22243.3|22250.4|22246.4|22245.8|22241.8|291
1600373400000|2020-09-17 20:10:00|22248.9|22244.9|22244.2|22240.2|22250.4|22246.4|22241.1|22237.1|192
1600373700000|2020-09-17 20:15:00|22242.6|22238.6|22241.1|22237.1|22244.2|22240.2|22241.1|22237.1|92
1600374000000|2020-09-17 20:20:00|22242.6|22238.6|22228.6|22224.6|22244.2|22240.2|22225.4|22221.4|510
1600374300000|2020-09-17 20:25:00|22231.7|22227.7|22225.4|22221.4|22231.7|22227.7|22223.9|22219.9|493
1600374600000|2020-09-17 20:30:00|22227|22223|22216.1|22212.1|22231.7|22227.7|22216.1|22212.1|332
1600374900000|2020-09-17 20:35:00|22219.2|22215.2|22222.3|22218.3|22222.3|22218.3|22212.9|22208.9|478
1600375200000|2020-09-17 20:40:00|22219.2|22215.2|22225.4|22221.4|22225.4|22221.4|22216.1|22212.1|109
1600375500000|2020-09-17 20:45:00|22228.6|22224.6|22222.3|22218.3|22228.6|22224.6|22219.2|22215.2|241
1600375800000|2020-09-17 20:50:00|22219.2|22215.2|22222.3|22218.3|22225.4|22221.4|22219.2|22215.2|230
1600376100000|2020-09-17 20:55:00|22223.9|22219.9|22220.8|22216.8|22223.9|22219.9|22219.2|22215.2|434
1600380000000|2020-09-17 22:00:00|22236.4|22232.4|22237.9|22233.9|22241.1|22237.1|22234.8|22230.8|37
1600380300000|2020-09-17 22:05:00|22234.8|22230.8|22231.7|22227.7|22234.8|22230.8|22231.7|22227.7|19
1600381500000|2020-09-17 22:25:00|22233.3|22229.3|22234.8|22230.8|22237.9|22233.9|22231.7|22227.7|34
1600381800000|2020-09-17 22:30:00|22231.7|22227.7|22234.8|22230.8|22234.8|22230.8|22231.7|22227.7|22
1600382100000|2020-09-17 22:35:00|22231.7|22227.7|22230.1|22226.1|22231.7|22227.7|22230.1|22226.1|17
1600382400000|2020-09-17 22:40:00|22231.7|22227.7|22234.8|22230.8|22234.8|22230.8|22230.1|22226.1|15
1600382700000|2020-09-17 22:45:00|||||||||1
1600383600000|2020-09-17 23:00:00|22231.7|22227.7|22231.7|22227.7|22233.3|22229.3|22230.1|22226.1|18
1600383900000|2020-09-17 23:05:00|22230.1|22226.1|22230.1|22226.1|22231.7|22227.7|22230.1|22226.1|6
1600384200000|2020-09-17 23:10:00|22231.7|22227.7|22231.7|22227.7|22231.7|22227.7|22231.7|22227.7|0
1600384500000|2020-09-17 23:15:00|22228.6|22224.6|22228.6|22224.6|22228.6|22224.6|22227|22223|16
1600384800000|2020-09-17 23:20:00|22225.4|22221.4|22223.9|22219.9|22225.4|22221.4|22222.3|22218.3|20
1600385100000|2020-09-17 23:25:00|22222.3|22218.3|22216.1|22212.1|22223.9|22219.9|22216.1|22212.1|23
1600385400000|2020-09-17 23:30:00|22212.9|22208.9|22216.1|22212.1|22219.2|22215.2|22212.9|22208.9|14
1600385700000|2020-09-17 23:35:00|22217.6|22213.6|22222.3|22218.3|22222.3|22218.3|22216.1|22212.1|6
1600386000000|2020-09-17 23:40:00|||||||||3
1600386300000|2020-09-17 23:45:00|22223.9|22219.9|22234.8|22230.8|22234.8|22230.8|22223.9|22219.9|26
1600386600000|2020-09-17 23:50:00|22231.7|22227.7|22234.8|22230.8|22234.8|22230.8|22228.6|22224.6|36
1600386900000|2020-09-17 23:55:00|22237.9|22233.9|22234.8|22230.8|22237.9|22233.9|22234.8|22230.8|35
1600387200000|2020-09-18 00:00:00|22236.4|22232.4|22250.4|22246.4|22253.6|22249.6|22234.8|22230.8|73
1600387500000|2020-09-18 00:05:00|22247.3|22243.3|22244.2|22240.2|22247.3|22243.3|22237.9|22233.9|80
1600387800000|2020-09-18 00:10:00|22241.1|22237.1|22231.7|22227.7|22241.1|22237.1|22230.1|22226.1|56
1600388100000|2020-09-18 00:15:00|22233.3|22229.3|22245.8|22241.8|22247.3|22243.3|22231.7|22227.7|37
1600388400000|2020-09-18 00:20:00|22244.2|22240.2|22261.4|22257.4|22261.4|22257.4|22244.2|22240.2|76
1600388700000|2020-09-18 00:25:00|22259.8|22255.8|22259.8|22255.8|22262.9|22258.9|22256.7|22252.7|7
1600389000000|2020-09-18 00:30:00|22258.3|22254.3|22250.4|22246.4|22259.8|22255.8|22250.4|22246.4|24
1600389300000|2020-09-18 00:35:00|22252|22248|22250.4|22246.4|22253.6|22249.6|22248.9|22244.9|19
1600389600000|2020-09-18 00:40:00|22253.6|22249.6|22253.6|22249.6|22256.7|22252.7|22253.6|22249.6|18
1600389900000|2020-09-18 00:45:00|22250.4|22246.4|22253.6|22249.6|22256.7|22252.7|22250.4|22246.4|19
1600390200000|2020-09-18 00:50:00|22252|22248|22256.7|22252.7|22262.9|22258.9|22250.4|22246.4|40
1600390500000|2020-09-18 00:55:00|22255.1|22251.1|22255.1|22251.1|22259.8|22255.8|22253.6|22249.6|15
1600390800000|2020-09-18 01:00:00|22253.6|22249.6|22247.3|22243.3|22256.7|22252.7|22244.2|22240.2|27
1600391100000|2020-09-18 01:05:00|22245.8|22241.8|22247.3|22243.3|22250.4|22246.4|22242.6|22238.6|18
1600391400000|2020-09-18 01:10:00|22244.2|22240.2|22253.6|22249.6|22256.7|22252.7|22242.6|22238.6|35
1600391700000|2020-09-18 01:15:00|22255.1|22251.1|22253.6|22249.6|22262.9|22258.9|22253.6|22249.6|88
1600392000000|2020-09-18 01:20:00|22256.7|22252.7|22250.4|22246.4|22258.3|22254.3|22247.3|22243.3|46
1600392300000|2020-09-18 01:25:00|22247.3|22243.3|22248.9|22244.9|22250.4|22246.4|22245.8|22241.8|12
1600392600000|2020-09-18 01:30:00|22250.4|22246.4|22258.3|22254.3|22259.8|22255.8|22245.8|22241.8|38
1600392900000|2020-09-18 01:35:00|22259.8|22255.8|22252|22248|22259.8|22255.8|22244.2|22240.2|70
1600393200000|2020-09-18 01:40:00|22253.6|22249.6|22253.6|22249.6|22255.1|22251.1|22250.4|22246.4|27
1600393500000|2020-09-18 01:45:00|22256.7|22252.7|22259.8|22255.8|22259.8|22255.8|22253.6|22249.6|91
1600393800000|2020-09-18 01:50:00|22258.3|22254.3|22258.3|22254.3|22259.8|22255.8|22253.6|22249.6|75
1600394100000|2020-09-18 01:55:00|22259.8|22255.8|22259.8|22255.8|22269.2|22265.2|22258.3|22254.3|95
1600394400000|2020-09-18 02:00:00|22258.3|22254.3|22258.3|22254.3|22259.8|22255.8|22247.3|22243.3|136
1600394700000|2020-09-18 02:05:00|22256.7|22252.7|22256.7|22252.7|22258.3|22254.3|22255.1|22251.1|42
1600395000000|2020-09-18 02:10:00|22259.8|22255.8|22264.5|22260.5|22269.2|22265.2|22259.8|22255.8|105
1600395300000|2020-09-18 02:15:00|22266.1|22262.1|22264.5|22260.5|22266.1|22262.1|22262.9|22258.9|41
1600395600000|2020-09-18 02:20:00|22262.9|22258.9|22262.9|22258.9|22266.1|22262.1|22261.4|22257.4|21
1600395900000|2020-09-18 02:25:00|22261.4|22257.4|22262.9|22258.9|22262.9|22258.9|22256.7|22252.7|33
1600396200000|2020-09-18 02:30:00|22261.4|22257.4|22262.9|22258.9|22266.1|22262.1|22259.8|22255.8|21
1600396500000|2020-09-18 02:35:00|22261.4|22257.4|22259.8|22255.8|22262.9|22258.9|22259.8|22255.8|14
1600396800000|2020-09-18 02:40:00|22262.9|22258.9|22259.8|22255.8|22262.9|22258.9|22258.3|22254.3|6
1600397100000|2020-09-18 02:45:00|22258.3|22254.3|22259.8|22255.8|22259.8|22255.8|22258.3|22254.3|9
1600397400000|2020-09-18 02:50:00|22262.9|22258.9|22262.9|22258.9|22266.1|22262.1|22262.9|22258.9|26
1600397700000|2020-09-18 02:55:00|22261.4|22257.4|22266.1|22262.1|22266.1|22262.1|22259.8|22255.8|28
1600398000000|2020-09-18 03:00:00|22264.5|22260.5|22262.9|22258.9|22266.1|22262.1|22262.9|22258.9|17
1600398300000|2020-09-18 03:05:00|22259.8|22255.8|22262.9|22258.9|22262.9|22258.9|22259.8|22255.8|58
1600398600000|2020-09-18 03:10:00|22259.8|22255.8|22275.4|22271.4|22275.4|22271.4|22259.8|22255.8|47
1600398900000|2020-09-18 03:15:00|22272.3|22268.3|22284.8|22280.8|22291.1|22287.1|22272.3|22268.3|127
1600399200000|2020-09-18 03:20:00|22283.3|22279.3|22283.3|22279.3|22284.8|22280.8|22278.6|22274.6|40
1600399500000|2020-09-18 03:25:00|22284.8|22280.8|22284.8|22280.8|22284.8|22280.8|22283.3|22279.3|16
1600399800000|2020-09-18 03:30:00|22283.3|22279.3|22287.9|22283.9|22287.9|22283.9|22278.6|22274.6|49
1600400100000|2020-09-18 03:35:00|22286.4|22282.4|22284.8|22280.8|22287.9|22283.9|22284.8|22280.8|22
1600400400000|2020-09-18 03:40:00|22283.3|22279.3|22281.7|22277.7|22283.3|22279.3|22278.6|22274.6|19
1600400700000|2020-09-18 03:45:00|22278.6|22274.6|22278.6|22274.6|22281.7|22277.7|22278.6|22274.6|24
1600401000000|2020-09-18 03:50:00|22277|22273|22281.7|22277.7|22281.7|22277.7|22277|22273|31
1600401300000|2020-09-18 03:55:00|22284.8|22280.8|22281.7|22277.7|22284.8|22280.8|22281.7|22277.7|29
1600401600000|2020-09-18 04:00:00|22284.8|22280.8|22283.3|22279.3|22286.4|22282.4|22281.7|22277.7|25
1600401900000|2020-09-18 04:05:00|22281.7|22277.7|22281.7|22277.7|22283.3|22279.3|22281.7|22277.7|2
1600402200000|2020-09-18 04:10:00|22283.3|22279.3|22284.8|22280.8|22286.4|22282.4|22281.7|22277.7|43
1600402500000|2020-09-18 04:15:00|22286.4|22282.4|22284.8|22280.8|22286.4|22282.4|22283.3|22279.3|5
1600402800000|2020-09-18 04:20:00|22281.7|22277.7|22284.8|22280.8|22284.8|22280.8|22281.7|22277.7|12
1600403100000|2020-09-18 04:25:00|22287.9|22283.9|22284.8|22280.8|22287.9|22283.9|22281.7|22277.7|30
1600403400000|2020-09-18 04:30:00|22281.7|22277.7|22281.7|22277.7|22284.8|22280.8|22278.6|22274.6|21
1600403700000|2020-09-18 04:35:00|22278.6|22274.6|22275.4|22271.4|22278.6|22274.6|22272.3|22268.3|97
1600404000000|2020-09-18 04:40:00|22273.9|22269.9|22266.1|22262.1|22275.4|22271.4|22266.1|22262.1|61
1600404300000|2020-09-18 04:45:00|22269.2|22265.2|22272.3|22268.3|22275.4|22271.4|22269.2|22265.2|47
1600404600000|2020-09-18 04:50:00|22273.9|22269.9|22272.3|22268.3|22273.9|22269.9|22270.8|22266.8|11
1600404900000|2020-09-18 04:55:00|22273.9|22269.9|22275.4|22271.4|22275.4|22271.4|22272.3|22268.3|14
1600405200000|2020-09-18 05:00:00|22273.9|22269.9|22269.2|22265.2|22273.9|22269.9|22269.2|22265.2|26
1600405500000|2020-09-18 05:05:00|22266.1|22262.1|22266.1|22262.1|22272.3|22268.3|22266.1|22262.1|50
1600405800000|2020-09-18 05:10:00|22269.2|22265.2|22272.3|22268.3|22272.3|22268.3|22266.1|22262.1|66
1600406100000|2020-09-18 05:15:00|22275.4|22271.4|22272.3|22268.3|22275.4|22271.4|22272.3|22268.3|64
1600406400000|2020-09-18 05:20:00|22270.8|22266.8|22269.2|22265.2|22272.3|22268.3|22269.2|22265.2|9
1600406700000|2020-09-18 05:25:00|22272.3|22268.3|22262.9|22258.9|22272.3|22268.3|22259.8|22255.8|80
1600407000000|2020-09-18 05:30:00|22261.4|22257.4|22262.9|22258.9|22266.1|22262.1|22259.8|22255.8|43
1600407300000|2020-09-18 05:35:00|22264.5|22260.5|22262.9|22258.9|22264.5|22260.5|22261.4|22257.4|1
1600407600000|2020-09-18 05:40:00|22261.4|22257.4|22262.9|22258.9|22266.1|22262.1|22259.8|22255.8|37
1600407900000|2020-09-18 05:45:00|22261.4|22257.4|22256.7|22252.7|22262.9|22258.9|22250.4|22246.4|142
1600408200000|2020-09-18 05:50:00|22255.1|22251.1|22253.6|22249.6|22256.7|22252.7|22253.6|22249.6|16
1600408500000|2020-09-18 05:55:00|22250.4|22246.4|22244.2|22240.2|22250.4|22246.4|22244.2|22240.2|45
1600408800000|2020-09-18 06:00:00|22247.3|22243.3|22244.2|22240.2|22247.3|22243.3|22233.3|22229.3|140
1600409100000|2020-09-18 06:05:00|22241.1|22237.1|22241.1|22237.1|22242.6|22238.6|22237.9|22233.9|29
1600409400000|2020-09-18 06:10:00|22239.5|22235.5|22225.4|22221.4|22244.2|22240.2|22225.4|22221.4|91
1600409700000|2020-09-18 06:15:00|22222.3|22218.3|22230.1|22226.1|22233.3|22229.3|22216.1|22212.1|94
1600410000000|2020-09-18 06:20:00|22228.6|22224.6|22222.3|22218.3|22228.6|22224.6|22219.2|22215.2|57
1600410300000|2020-09-18 06:25:00|22220.8|22216.8|22216.1|22212.1|22222.3|22218.3|22212.9|22208.9|58
1600410600000|2020-09-18 06:30:00|22212.9|22208.9|22209.8|22205.8|22216.1|22212.1|22209.8|22205.8|113
1600410900000|2020-09-18 06:35:00|22206.7|22202.7|22206.7|22202.7|22209.8|22205.8|22203.6|22199.6|223
1600411200000|2020-09-18 06:40:00|22203.6|22199.6|22219.2|22215.2|22219.2|22215.2|22197.3|22193.3|248
1600411500000|2020-09-18 06:45:00|22222.3|22218.3|22228.6|22224.6|22228.6|22224.6|22222.3|22218.3|78
1600411800000|2020-09-18 06:50:00|22231.7|22227.7|22241.1|22237.1|22250.4|22246.4|22227|22223|287
1600412100000|2020-09-18 06:55:00|22239.5|22235.5|22231.7|22227.7|22242.6|22238.6|22230.1|22226.1|89
1600412400000|2020-09-18 07:00:00|22228.6|22224.6|22225.4|22221.4|22237.9|22233.9|22219.2|22215.2|164
1600412700000|2020-09-18 07:05:00|22227|22223|22228.6|22224.6|22234.8|22230.8|22216.1|22212.1|266
1600413000000|2020-09-18 07:10:00|22227|22223|22233.3|22229.3|22237.9|22233.9|22219.2|22215.2|108
1600413300000|2020-09-18 07:15:00|22231.7|22227.7|22228.6|22224.6|22237.9|22233.9|22225.4|22221.4|82
1600413600000|2020-09-18 07:20:00|22227|22223|22223.9|22219.9|22234.8|22230.8|22216.1|22212.1|101
1600413900000|2020-09-18 07:25:00|22225.4|22221.4|22230.1|22226.1|22231.7|22227.7|22222.3|22218.3|66
1600414200000|2020-09-18 07:30:00|22228.6|22224.6|22234.8|22230.8|22242.6|22238.6|22225.4|22221.4|89
1600414500000|2020-09-18 07:35:00|22236.4|22232.4|22244.2|22240.2|22245.8|22241.8|22234.8|22230.8|49
1600414800000|2020-09-18 07:40:00|22241.1|22237.1|22247.3|22243.3|22253.6|22249.6|22241.1|22237.1|56
1600415100000|2020-09-18 07:45:00|22248.9|22244.9|22244.2|22240.2|22250.4|22246.4|22242.6|22238.6|30
1600415400000|2020-09-18 07:50:00|22245.8|22241.8|22266.1|22262.1|22272.3|22268.3|22245.8|22241.8|88
1600415700000|2020-09-18 07:55:00|22267.6|22263.6|22270.8|22266.8|22275.4|22271.4|22266.1|22262.1|234
1600416000000|2020-09-18 08:00:00|22272.3|22268.3|22275.4|22271.4|22278.6|22274.6|22270.8|22266.8|160
1600416300000|2020-09-18 08:05:00|22277|22273|22281.7|22277.7|22281.7|22277.7|22270.8|22266.8|86
1600416600000|2020-09-18 08:10:00|22284.8|22280.8|22273.9|22269.9|22287.9|22283.9|22269.2|22265.2|291
1600416900000|2020-09-18 08:15:00|22272.3|22268.3|22259.8|22255.8|22275.4|22271.4|22259.8|22255.8|133
1600417200000|2020-09-18 08:20:00|22262.9|22258.9|22250.4|22246.4|22262.9|22258.9|22250.4|22246.4|113
1600417500000|2020-09-18 08:25:00|22248.9|22244.9|22241.1|22237.1|22250.4|22246.4|22241.1|22237.1|109
1600417800000|2020-09-18 08:30:00|22242.6|22238.6|22255.1|22251.1|22256.7|22252.7|22242.6|22238.6|217
1600418100000|2020-09-18 08:35:00|22253.6|22249.6|22256.7|22252.7|22262.9|22258.9|22250.4|22246.4|107
1600418400000|2020-09-18 08:40:00|22258.3|22254.3|22253.6|22249.6|22259.8|22255.8|22253.6|22249.6|33
1600418700000|2020-09-18 08:45:00|22255.1|22251.1|22269.2|22265.2|22273.9|22269.9|22253.6|22249.6|50
1600419000000|2020-09-18 08:50:00|22272.3|22268.3|22266.1|22262.1|22278.6|22274.6|22262.9|22258.9|58
1600419300000|2020-09-18 08:55:00|22264.5|22260.5|22266.1|22262.1|22266.1|22262.1|22259.8|22255.8|82
1600419600000|2020-09-18 09:00:00|22269.2|22265.2|22266.1|22262.1|22275.4|22271.4|22259.8|22255.8|70
1600419900000|2020-09-18 09:05:00|22269.2|22265.2|22259.8|22255.8|22275.4|22271.4|22256.7|22252.7|162
1600420200000|2020-09-18 09:10:00|22261.4|22257.4|22256.7|22252.7|22264.5|22260.5|22253.6|22249.6|72
1600420500000|2020-09-18 09:15:00|22253.6|22249.6|22250.4|22246.4|22256.7|22252.7|22247.3|22243.3|29
1600420800000|2020-09-18 09:20:00|22248.9|22244.9|22253.6|22249.6|22258.3|22254.3|22247.3|22243.3|101
1600421100000|2020-09-18 09:25:00|22255.1|22251.1|22253.6|22249.6|22256.7|22252.7|22250.4|22246.4|33
1600421400000|2020-09-18 09:30:00|22252|22248|22266.1|22262.1|22266.1|22262.1|22252|22248|45
1600421700000|2020-09-18 09:35:00|22269.2|22265.2|22272.3|22268.3|22278.6|22274.6|22269.2|22265.2|184
1600422000000|2020-09-18 09:40:00|22275.4|22271.4|22281.7|22277.7|22284.8|22280.8|22273.9|22269.9|91
1600422300000|2020-09-18 09:45:00|22283.3|22279.3|22287.9|22283.9|22287.9|22283.9|22278.6|22274.6|121
1600422600000|2020-09-18 09:50:00|22289.5|22285.5|22297.3|22293.3|22303.6|22299.6|22287.9|22283.9|318
1600422900000|2020-09-18 09:55:00|22300.4|22296.4|22309.8|22305.8|22312.9|22308.9|22297.3|22293.3|117
1600423200000|2020-09-18 10:00:00|22311.4|22307.4|22309.8|22305.8|22316.1|22312.1|22303.6|22299.6|234
1600423500000|2020-09-18 10:05:00|22308.3|22304.3|22316.1|22312.1|22323.9|22319.9|22306.7|22302.7|262
1600423800000|2020-09-18 10:10:00|22312.9|22308.9|22297.3|22293.3|22314.5|22310.5|22297.3|22293.3|152
1600424100000|2020-09-18 10:15:00|22300.4|22296.4|22297.3|22293.3|22303.6|22299.6|22297.3|22293.3|169
1600424400000|2020-09-18 10:20:00|22300.4|22296.4|22303.6|22299.6|22306.7|22302.7|22287.9|22283.9|387
1600424700000|2020-09-18 10:25:00|22300.4|22296.4|22297.3|22293.3|22308.3|22304.3|22291.1|22287.1|149
1600425000000|2020-09-18 10:30:00|22298.9|22294.9|22297.3|22293.3|22300.4|22296.4|22291.1|22287.1|67
1600425300000|2020-09-18 10:35:00|22298.9|22294.9|22306.7|22302.7|22309.8|22305.8|22294.2|22290.2|129
1600425600000|2020-09-18 10:40:00|22309.8|22305.8|22312.9|22308.9|22316.1|22312.1|22309.8|22305.8|177
1600425900000|2020-09-18 10:45:00|22311.4|22307.4|22297.3|22293.3|22316.1|22312.1|22297.3|22293.3|307
1600426200000|2020-09-18 10:50:00|22300.4|22296.4|22303.6|22299.6|22311.4|22307.4|22300.4|22296.4|322
1600426500000|2020-09-18 10:55:00|22300.4|22296.4|22297.3|22293.3|22306.7|22302.7|22287.9|22283.9|348
1600426800000|2020-09-18 11:00:00|22300.4|22296.4|22309.8|22305.8|22312.9|22308.9|22297.3|22293.3|409
1600427100000|2020-09-18 11:05:00|22308.3|22304.3|22302|22298|22312.9|22308.9|22300.4|22296.4|135
1600427400000|2020-09-18 11:10:00|22300.4|22296.4|22303.6|22299.6|22303.6|22299.6|22291.1|22287.1|187
1600427700000|2020-09-18 11:15:00|22306.7|22302.7|22316.1|22312.1|22319.2|22315.2|22303.6|22299.6|291
1600428000000|2020-09-18 11:20:00|22312.9|22308.9|22311.4|22307.4|22319.2|22315.2|22309.8|22305.8|213
1600428300000|2020-09-18 11:25:00|22309.8|22305.8|22322.3|22318.3|22322.3|22318.3|22308.3|22304.3|206
1600428600000|2020-09-18 11:30:00|22325.4|22321.4|22325.4|22321.4|22334.8|22330.8|22322.3|22318.3|204
1600428900000|2020-09-18 11:35:00|22327|22323|22325.4|22321.4|22334.8|22330.8|22322.3|22318.3|227
1600429200000|2020-09-18 11:40:00|22327|22323|22334.8|22330.8|22337.9|22333.9|22327|22323|177
1600429500000|2020-09-18 11:45:00|22336.4|22332.4|22336.4|22332.4|22347.3|22343.3|22334.8|22330.8|429
1600429800000|2020-09-18 11:50:00|22337.9|22333.9|22334.8|22330.8|22341.1|22337.1|22331.7|22327.7|210
1600430100000|2020-09-18 11:55:00|22337.9|22333.9|22328.6|22324.6|22342.6|22338.6|22328.6|22324.6|234
1600430400000|2020-09-18 12:00:00|22331.7|22327.7|22323.9|22319.9|22331.7|22327.7|22320.8|22316.8|287
1600430700000|2020-09-18 12:05:00|22325.4|22321.4|22337.9|22333.9|22337.9|22333.9|22322.3|22318.3|326
1600431000000|2020-09-18 12:10:00|22341.1|22337.1|22341.1|22337.1|22347.3|22343.3|22337.9|22333.9|499
1600431300000|2020-09-18 12:15:00|22337.9|22333.9|22334.8|22330.8|22341.1|22337.1|22328.6|22324.6|304
1600431600000|2020-09-18 12:20:00|22337.9|22333.9|22306.7|22302.7|22341.1|22337.1|22306.7|22302.7|291
1600431900000|2020-09-18 12:25:00|22305.1|22301.1|22316.1|22312.1|22322.3|22318.3|22303.6|22299.6|296
1600432200000|2020-09-18 12:30:00|22317.6|22313.6|22316.1|22312.1|22325.4|22321.4|22312.9|22308.9|381
1600432500000|2020-09-18 12:35:00|22312.9|22308.9|22319.2|22315.2|22322.3|22318.3|22306.7|22302.7|340
1600432800000|2020-09-18 12:40:00|22312.9|22308.9|22322.3|22318.3|22322.3|22318.3|22309.8|22305.8|342
1600433100000|2020-09-18 12:45:00|22320.8|22316.8|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|157
1600433400000|2020-09-18 12:50:00|22323.9|22319.9|22316.1|22312.1|22328.6|22324.6|22309.8|22305.8|379
1600433700000|2020-09-18 12:55:00|22317.6|22313.6|22316.1|22312.1|22319.2|22315.2|22309.8|22305.8|346
1600434000000|2020-09-18 13:00:00|22312.9|22308.9|22309.8|22305.8|22316.1|22312.1|22294.2|22290.2|539
1600434300000|2020-09-18 13:05:00|22306.7|22302.7|22312.9|22308.9|22316.1|22312.1|22306.7|22302.7|423
1600434600000|2020-09-18 13:10:00|22314.5|22310.5|22312.9|22308.9|22316.1|22312.1|22308.3|22304.3|581
1600434900000|2020-09-18 13:15:00|22314.5|22310.5|22294.2|22290.2|22316.1|22312.1|22286.4|22282.4|645
1600435200000|2020-09-18 13:20:00|22291.1|22287.1|22212.9|22208.9|22297.3|22293.3|22212.9|22208.9|937
1600435500000|2020-09-18 13:25:00|22216.1|22212.1|22266.1|22262.1|22266.1|22262.1|22214.5|22210.5|1329
1600435800000|2020-09-18 13:30:00|22262.9|22258.9|22259.8|22255.8|22266.1|22262.1|22247.3|22243.3|891
1600436100000|2020-09-18 13:35:00|22256.7|22252.7|22266.1|22262.1|22275.4|22271.4|22256.7|22252.7|517
1600436400000|2020-09-18 13:40:00|22267.6|22263.6|22247.3|22243.3|22270.8|22266.8|22241.1|22237.1|689
1600436700000|2020-09-18 13:45:00|22244.2|22240.2|22259.8|22255.8|22266.1|22262.1|22244.2|22240.2|575
1600437000000|2020-09-18 13:50:00|22256.7|22252.7|22255.1|22251.1|22269.2|22265.2|22250.4|22246.4|505
1600437300000|2020-09-18 13:55:00|22256.7|22252.7|22269.2|22265.2|22275.4|22271.4|22253.6|22249.6|740
1600437600000|2020-09-18 14:00:00|22272.3|22268.3|22259.8|22255.8|22275.4|22271.4|22256.7|22252.7|424
1600437900000|2020-09-18 14:05:00|22261.4|22257.4|22273.9|22269.9|22278.6|22274.6|22261.4|22257.4|378
1600438200000|2020-09-18 14:10:00|22275.4|22271.4|22250.4|22246.4|22275.4|22271.4|22247.3|22243.3|932
1600438500000|2020-09-18 14:15:00|22248.9|22244.9|22237.9|22233.9|22250.4|22246.4|22234.8|22230.8|937
1600438800000|2020-09-18 14:20:00|22236.4|22232.4|22209.8|22205.8|22237.9|22233.9|22206.7|22202.7|776
1600439100000|2020-09-18 14:25:00|22206.7|22202.7|22175.4|22171.4|22206.7|22202.7|22172.3|22168.3|1320
1600439400000|2020-09-18 14:30:00|22172.3|22168.3|22206.7|22202.7|22206.7|22202.7|22172.3|22168.3|1187
1600439700000|2020-09-18 14:35:00|22203.6|22199.6|22209.8|22205.8|22222.3|22218.3|22197.3|22193.3|791
1600440000000|2020-09-18 14:40:00|22206.7|22202.7|22216.1|22212.1|22216.1|22212.1|22200.4|22196.4|893
1600440300000|2020-09-18 14:45:00|22212.9|22208.9|22203.6|22199.6|22219.2|22215.2|22197.3|22193.3|942
1600440600000|2020-09-18 14:50:00|22202|22198|22194.2|22190.2|22203.6|22199.6|22184.8|22180.8|521
1600440900000|2020-09-18 14:55:00|22192.6|22188.6|22203.6|22199.6|22209.8|22205.8|22187.9|22183.9|781
1600441200000|2020-09-18 15:00:00|22200.4|22196.4|22206.7|22202.7|22206.7|22202.7|22191.1|22187.1|726
1600441500000|2020-09-18 15:05:00|22205.1|22201.1|22206.7|22202.7|22209.8|22205.8|22200.4|22196.4|474
1600441800000|2020-09-18 15:10:00|22209.8|22205.8|22206.7|22202.7|22212.9|22208.9|22197.3|22193.3|470
1600442100000|2020-09-18 15:15:00|22205.1|22201.1|22216.1|22212.1|22219.2|22215.2|22197.3|22193.3|476
1600442400000|2020-09-18 15:20:00|22212.9|22208.9|22205.1|22201.1|22222.3|22218.3|22203.6|22199.6|510
1600442700000|2020-09-18 15:25:00|22203.6|22199.6|22197.3|22193.3|22203.6|22199.6|22194.2|22190.2|203
1600443000000|2020-09-18 15:30:00|22200.4|22196.4|22191.1|22187.1|22200.4|22196.4|22184.8|22180.8|344
1600443300000|2020-09-18 15:35:00|22187.9|22183.9|22194.2|22190.2|22197.3|22193.3|22187.9|22183.9|402
1600443600000|2020-09-18 15:40:00|22191.1|22187.1|22216.1|22212.1|22222.3|22218.3|22191.1|22187.1|551
1600443900000|2020-09-18 15:45:00|22212.9|22208.9|22203.6|22199.6|22212.9|22208.9|22203.6|22199.6|289
1600444200000|2020-09-18 15:50:00|22200.4|22196.4|22197.3|22193.3|22206.7|22202.7|22197.3|22193.3|206
1600444500000|2020-09-18 15:55:00|22200.4|22196.4|22191.1|22187.1|22203.6|22199.6|22191.1|22187.1|225
1600444800000|2020-09-18 16:00:00|22192.6|22188.6|22191.1|22187.1|22197.3|22193.3|22191.1|22187.1|258
1600445100000|2020-09-18 16:05:00|22187.9|22183.9|22184.8|22180.8|22187.9|22183.9|22178.6|22174.6|305
1600445400000|2020-09-18 16:10:00|22183.3|22179.3|22186.4|22182.4|22191.1|22187.1|22181.7|22177.7|341
1600445700000|2020-09-18 16:15:00|22184.8|22180.8|22194.2|22190.2|22194.2|22190.2|22184.8|22180.8|219
1600446000000|2020-09-18 16:20:00|22195.8|22191.8|22194.2|22190.2|22197.3|22193.3|22191.1|22187.1|201
1600446300000|2020-09-18 16:25:00|22197.3|22193.3|22181.7|22177.7|22197.3|22193.3|22181.7|22177.7|449
1600446600000|2020-09-18 16:30:00|22183.3|22179.3|22184.8|22180.8|22187.9|22183.9|22178.6|22174.6|392
1600446900000|2020-09-18 16:35:00|22181.7|22177.7|22191.1|22187.1|22191.1|22187.1|22181.7|22177.7|383
1600447200000|2020-09-18 16:40:00|22187.9|22183.9|22197.3|22193.3|22203.6|22199.6|22187.9|22183.9|353
1600447500000|2020-09-18 16:45:00|22194.2|22190.2|22197.3|22193.3|22197.3|22193.3|22191.1|22187.1|260
1600447800000|2020-09-18 16:50:00|22200.4|22196.4|22200.4|22196.4|22200.4|22196.4|22191.1|22187.1|554
1600448100000|2020-09-18 16:55:00|22203.6|22199.6|22197.3|22193.3|22203.6|22199.6|22197.3|22193.3|352
1600448400000|2020-09-18 17:00:00|22194.2|22190.2|22191.1|22187.1|22203.6|22199.6|22191.1|22187.1|314
1600448700000|2020-09-18 17:05:00|22194.2|22190.2|22194.2|22190.2|22195.8|22191.8|22191.1|22187.1|219
1600449000000|2020-09-18 17:10:00|22197.3|22193.3|22184.8|22180.8|22197.3|22193.3|22181.7|22177.7|294
1600449300000|2020-09-18 17:15:00|22191.1|22187.1|22184.8|22180.8|22194.2|22190.2|22184.8|22180.8|316
1600449600000|2020-09-18 17:20:00|22187.9|22183.9|22184.8|22180.8|22191.1|22187.1|22181.7|22177.7|302
1600449900000|2020-09-18 17:25:00|22181.7|22177.7|22184.8|22180.8|22187.9|22183.9|22181.7|22177.7|251
1600450200000|2020-09-18 17:30:00|22187.9|22183.9|22206.7|22202.7|22209.8|22205.8|22187.9|22183.9|638
1600450500000|2020-09-18 17:35:00|22208.3|22204.3|22216.1|22212.1|22222.3|22218.3|22206.7|22202.7|567
1600450800000|2020-09-18 17:40:00|22219.2|22215.2|22222.3|22218.3|22228.6|22224.6|22219.2|22215.2|517
1600451100000|2020-09-18 17:45:00|22225.4|22221.4|22228.6|22224.6|22228.6|22224.6|22222.3|22218.3|281
1600451400000|2020-09-18 17:50:00|22231.7|22227.7|22219.2|22215.2|22234.8|22230.8|22219.2|22215.2|332
1600451700000|2020-09-18 17:55:00|22222.3|22218.3|22216.1|22212.1|22222.3|22218.3|22216.1|22212.1|141
1600452000000|2020-09-18 18:00:00|22217.6|22213.6|22216.1|22212.1|22222.3|22218.3|22212.9|22208.9|269
1600452300000|2020-09-18 18:05:00|22212.9|22208.9|22206.7|22202.7|22212.9|22208.9|22206.7|22202.7|392
1600452600000|2020-09-18 18:10:00|22209.8|22205.8|22203.6|22199.6|22209.8|22205.8|22197.3|22193.3|334
1600452900000|2020-09-18 18:15:00|22202|22198|22203.6|22199.6|22205.1|22201.1|22200.4|22196.4|431
1600453200000|2020-09-18 18:20:00|22200.4|22196.4|22191.1|22187.1|22203.6|22199.6|22183.3|22179.3|516
1600453500000|2020-09-18 18:25:00|22187.9|22183.9|22172.3|22168.3|22194.2|22190.2|22170.8|22166.8|394
1600453800000|2020-09-18 18:30:00|22169.2|22165.2|22164.5|22160.5|22172.3|22168.3|22159.8|22155.8|893
1600454100000|2020-09-18 18:35:00|22166.1|22162.1|22159.8|22155.8|22166.1|22162.1|22153.6|22149.6|327
1600454400000|2020-09-18 18:40:00|22158.3|22154.3|22175.4|22171.4|22178.6|22174.6|22156.7|22152.7|554
1600454700000|2020-09-18 18:45:00|22172.3|22168.3|22166.1|22162.1|22175.4|22171.4|22166.1|22162.1|264
1600455000000|2020-09-18 18:50:00|22164.5|22160.5|22169.2|22165.2|22169.2|22165.2|22153.6|22149.6|530
1600455300000|2020-09-18 18:55:00|22166.1|22162.1|22172.3|22168.3|22172.3|22168.3|22150.4|22146.4|1644
1600455600000|2020-09-18 19:00:00|22175.4|22171.4|22175.4|22171.4|22178.6|22174.6|22162.9|22158.9|1021
1600455900000|2020-09-18 19:05:00|22178.6|22174.6|22181.7|22177.7|22181.7|22177.7|22172.3|22168.3|291
1600456200000|2020-09-18 19:10:00|22184.8|22180.8|22181.7|22177.7|22187.9|22183.9|22181.7|22177.7|517
1600456500000|2020-09-18 19:15:00|22183.3|22179.3|22172.3|22168.3|22184.8|22180.8|22172.3|22168.3|134
1600456800000|2020-09-18 19:20:00|22173.9|22169.9|22169.2|22165.2|22178.6|22174.6|22169.2|22165.2|202
1600457100000|2020-09-18 19:25:00|22172.3|22168.3|22162.9|22158.9|22172.3|22168.3|22162.9|22158.9|231
1600457400000|2020-09-18 19:30:00|22159.8|22155.8|22159.8|22155.8|22175.4|22171.4|22159.8|22155.8|276
1600457700000|2020-09-18 19:35:00|22162.9|22158.9|22156.7|22152.7|22169.2|22165.2|22156.7|22152.7|442
1600458000000|2020-09-18 19:40:00|22159.8|22155.8|22161.4|22157.4|22162.9|22158.9|22159.8|22155.8|217
1600458300000|2020-09-18 19:45:00|22159.8|22155.8|22172.3|22168.3|22172.3|22168.3|22159.8|22155.8|173
1600458600000|2020-09-18 19:50:00|22175.4|22171.4|22169.2|22165.2|22175.4|22171.4|22166.1|22162.1|465
1600458900000|2020-09-18 19:55:00|22166.1|22162.1|22187.9|22183.9|22187.9|22183.9|22166.1|22162.1|353
1600459200000|2020-09-18 20:00:00|22184.8|22180.8|22178.6|22174.6|22184.8|22180.8|22172.3|22168.3|339
1600459500000|2020-09-18 20:05:00|22180.1|22176.1|22175.4|22171.4|22181.7|22177.7|22175.4|22171.4|280
1600459800000|2020-09-18 20:10:00|||||||||177
1600460100000|2020-09-18 20:15:00|22173.9|22169.9|22172.3|22168.3|22175.4|22171.4|22172.3|22168.3|255
1600460400000|2020-09-18 20:20:00|22169.2|22165.2|22169.2|22165.2|22172.3|22168.3|22169.2|22165.2|211
1600460700000|2020-09-18 20:25:00|22166.1|22162.1|22166.1|22162.1|22166.1|22162.1|22162.9|22158.9|87
1600461000000|2020-09-18 20:30:00|22162.9|22158.9|22159.8|22155.8|22164.5|22160.5|22158.3|22154.3|148
1600461300000|2020-09-18 20:35:00|22156.7|22152.7|22156.7|22152.7|22159.8|22155.8|22156.7|22152.7|234
1600461600000|2020-09-18 20:40:00|22153.6|22149.6|22156.7|22152.7|22156.7|22152.7|22153.6|22149.6|156
1600461900000|2020-09-18 20:45:00|||||||||135
1600462200000|2020-09-18 20:50:00|22153.6|22149.6|22156.7|22152.7|22158.3|22154.3|22153.6|22149.6|95
1600462500000|2020-09-18 20:55:00|22159.8|22155.8|22159.8|22155.8|22169.2|22165.2|22153.6|22149.6|256
1600639200000|2020-09-20 22:00:00|22189.5|22185.5|22208.3|22204.3|22212.9|22208.9|22184.8|22180.8|98
1600639500000|2020-09-20 22:05:00|22206.7|22202.7|22209.8|22205.8|22216.1|22212.1|22205.1|22201.1|66
1600639800000|2020-09-20 22:10:00|22208.3|22204.3|22206.7|22202.7|22211.4|22207.4|22206.7|22202.7|40
1600640100000|2020-09-20 22:15:00|22209.8|22205.8|22209.8|22205.8|22209.8|22205.8|22206.7|22202.7|6
1600640400000|2020-09-20 22:20:00|22208.3|22204.3|22212.9|22208.9|22216.1|22212.1|22206.7|22202.7|23
1600640700000|2020-09-20 22:25:00|22214.5|22210.5|22209.8|22205.8|22214.5|22210.5|22206.7|22202.7|25
1600641000000|2020-09-20 22:30:00|22211.4|22207.4|22203.6|22199.6|22211.4|22207.4|22203.6|22199.6|89
1600641300000|2020-09-20 22:35:00|22205.1|22201.1|22202|22198|22206.7|22202.7|22197.3|22193.3|48
1600641600000|2020-09-20 22:40:00|22203.6|22199.6|22200.4|22196.4|22203.6|22199.6|22198.9|22194.9|7
1600641900000|2020-09-20 22:45:00|22202|22198|22203.6|22199.6|22203.6|22199.6|22200.4|22196.4|10
1600642200000|2020-09-20 22:50:00|22206.7|22202.7|22209.8|22205.8|22212.9|22208.9|22205.1|22201.1|25
1600642500000|2020-09-20 22:55:00|22211.4|22207.4|22212.9|22208.9|22212.9|22208.9|22211.4|22207.4|1
1600642800000|2020-09-20 23:00:00|22209.8|22205.8|22209.8|22205.8|22209.8|22205.8|22209.8|22205.8|4
1600643100000|2020-09-20 23:05:00|22208.3|22204.3|22209.8|22205.8|22209.8|22205.8|22206.7|22202.7|3
1600643400000|2020-09-20 23:10:00|22208.3|22204.3|22206.7|22202.7|22208.3|22204.3|22206.7|22202.7|8
1600644000000|2020-09-20 23:20:00|||||||||4
1600644300000|2020-09-20 23:25:00|22208.3|22204.3|22206.7|22202.7|22208.3|22204.3|22206.7|22202.7|1
1600644600000|2020-09-20 23:30:00|22208.3|22204.3|22202|22198|22208.3|22204.3|22200.4|22196.4|38
1600644900000|2020-09-20 23:35:00|22200.4|22196.4|22187.9|22183.9|22200.4|22196.4|22187.9|22183.9|38
1600645200000|2020-09-20 23:40:00|22189.5|22185.5|22191.1|22187.1|22192.6|22188.6|22187.9|22183.9|5
1600645500000|2020-09-20 23:45:00|22189.5|22185.5|22187.9|22183.9|22191.1|22187.1|22183.3|22179.3|14
1600645800000|2020-09-20 23:50:00|22189.5|22185.5|22191.1|22187.1|22191.1|22187.1|22187.9|22183.9|10
1600646100000|2020-09-20 23:55:00|22194.2|22190.2|22191.1|22187.1|22194.2|22190.2|22191.1|22187.1|11
1600646400000|2020-09-21 00:00:00|22189.5|22185.5|22191.1|22187.1|22191.1|22187.1|22187.9|22183.9|5
1600646700000|2020-09-21 00:05:00|22192.6|22188.6|22200.4|22196.4|22200.4|22196.4|22191.1|22187.1|8
1600647000000|2020-09-21 00:10:00|22198.9|22194.9|22197.3|22193.3|22200.4|22196.4|22197.3|22193.3|16
1600647300000|2020-09-21 00:15:00|22195.8|22191.8|22194.2|22190.2|22197.3|22193.3|22191.1|22187.1|38
1600647600000|2020-09-21 00:20:00|22192.6|22188.6|22191.1|22187.1|22192.6|22188.6|22191.1|22187.1|1
1600647900000|2020-09-21 00:25:00|22194.2|22190.2|22194.2|22190.2|22194.2|22190.2|22191.1|22187.1|7
1600648200000|2020-09-21 00:30:00|22191.1|22187.1|22194.2|22190.2|22194.2|22190.2|22191.1|22187.1|3
1600648500000|2020-09-21 00:35:00|22197.3|22193.3|22200.4|22196.4|22200.4|22196.4|22194.2|22190.2|26
1600649100000|2020-09-21 00:45:00|22197.3|22193.3|22200.4|22196.4|22200.4|22196.4|22197.3|22193.3|10
1600649700000|2020-09-21 00:55:00|22202|22198|22205.1|22201.1|22205.1|22201.1|22200.4|22196.4|12
1600650000000|2020-09-21 01:00:00|22203.6|22199.6|22209.8|22205.8|22212.9|22208.9|22203.6|22199.6|31
1600650300000|2020-09-21 01:05:00|22208.3|22204.3|22212.9|22208.9|22212.9|22208.9|22208.3|22204.3|7
1600650600000|2020-09-21 01:10:00|||||||||8
1600650900000|2020-09-21 01:15:00|22211.4|22207.4|22209.8|22205.8|22212.9|22208.9|22209.8|22205.8|18
1600651200000|2020-09-21 01:20:00|22206.7|22202.7|22202|22198|22209.8|22205.8|22197.3|22193.3|38
1600651500000|2020-09-21 01:25:00|22200.4|22196.4|22200.4|22196.4|22202|22198|22200.4|22196.4|8
1600651800000|2020-09-21 01:30:00|22203.6|22199.6|22202|22198|22203.6|22199.6|22198.9|22194.9|10
1600652100000|2020-09-21 01:35:00|22200.4|22196.4|22203.6|22199.6|22203.6|22199.6|22200.4|22196.4|1
1600652400000|2020-09-21 01:40:00|22206.7|22202.7|22203.6|22199.6|22206.7|22202.7|22203.6|22199.6|15
1600652700000|2020-09-21 01:45:00|22205.1|22201.1|22206.7|22202.7|22206.7|22202.7|22203.6|22199.6|1
1600653000000|2020-09-21 01:50:00|22209.8|22205.8|22214.5|22210.5|22219.2|22215.2|22209.8|22205.8|67
1600653300000|2020-09-21 01:55:00|22212.9|22208.9|22219.2|22215.2|22219.2|22215.2|22212.9|22208.9|35
1600653600000|2020-09-21 02:00:00|22217.6|22213.6|22212.9|22208.9|22219.2|22215.2|22212.9|22208.9|37
1600653900000|2020-09-21 02:05:00|22211.4|22207.4|22209.8|22205.8|22212.9|22208.9|22206.7|22202.7|33
1600654200000|2020-09-21 02:10:00|22212.9|22208.9|22206.7|22202.7|22212.9|22208.9|22206.7|22202.7|13
1600654500000|2020-09-21 02:15:00|22205.1|22201.1|22206.7|22202.7|22206.7|22202.7|22203.6|22199.6|10
1600654800000|2020-09-21 02:20:00|22205.1|22201.1|22206.7|22202.7|22208.3|22204.3|22203.6|22199.6|16
1600655100000|2020-09-21 02:25:00|22208.3|22204.3|22212.9|22208.9|22212.9|22208.9|22206.7|22202.7|39
1600655400000|2020-09-21 02:30:00|22214.5|22210.5|22212.9|22208.9|22216.1|22212.1|22211.4|22207.4|46
1600655700000|2020-09-21 02:35:00|22214.5|22210.5|22212.9|22208.9|22214.5|22210.5|22211.4|22207.4|3
1600656300000|2020-09-21 02:45:00|22209.8|22205.8|22211.4|22207.4|22211.4|22207.4|22209.8|22205.8|11
1600656600000|2020-09-21 02:50:00|22209.8|22205.8|22208.3|22204.3|22212.9|22208.9|22208.3|22204.3|23
1600656900000|2020-09-21 02:55:00|22209.8|22205.8|22212.9|22208.9|22212.9|22208.9|22209.8|22205.8|6
1600657200000|2020-09-21 03:00:00|22216.1|22212.1|22225.4|22221.4|22225.4|22221.4|22212.9|22208.9|84
1600657500000|2020-09-21 03:05:00|22223.9|22219.9|22222.3|22218.3|22223.9|22219.9|22222.3|22218.3|15
1600657800000|2020-09-21 03:10:00|22219.2|22215.2|22225.4|22221.4|22225.4|22221.4|22219.2|22215.2|31
1600658100000|2020-09-21 03:15:00|22228.6|22224.6|22234.8|22230.8|22234.8|22230.8|22228.6|22224.6|89
1600658400000|2020-09-21 03:20:00|22237.9|22233.9|22234.8|22230.8|22237.9|22233.9|22233.3|22229.3|106
1600658700000|2020-09-21 03:25:00|22237.9|22233.9|22234.8|22230.8|22237.9|22233.9|22234.8|22230.8|15
1600659000000|2020-09-21 03:30:00|22237.9|22233.9|22237.9|22233.9|22237.9|22233.9|22237.9|22233.9|25
1600659300000|2020-09-21 03:35:00|22236.4|22232.4|22237.9|22233.9|22237.9|22233.9|22234.8|22230.8|47
1600659600000|2020-09-21 03:40:00|22241.1|22237.1|22237.9|22233.9|22241.1|22237.1|22237.9|22233.9|54
1600659900000|2020-09-21 03:45:00|22234.8|22230.8|22234.8|22230.8|22237.9|22233.9|22233.3|22229.3|31
1600660200000|2020-09-21 03:50:00|22233.3|22229.3|22231.7|22227.7|22234.8|22230.8|22231.7|22227.7|9
1600660500000|2020-09-21 03:55:00|22234.8|22230.8|22231.7|22227.7|22234.8|22230.8|22231.7|22227.7|8
1600660800000|2020-09-21 04:00:00|22230.1|22226.1|22228.6|22224.6|22231.7|22227.7|22228.6|22224.6|29
1600661100000|2020-09-21 04:05:00|22227|22223|22228.6|22224.6|22228.6|22224.6|22227|22223|4
1600661400000|2020-09-21 04:10:00|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|12
1600661700000|2020-09-21 04:15:00|22222.3|22218.3|22223.9|22219.9|22225.4|22221.4|22222.3|22218.3|11
1600662000000|2020-09-21 04:20:00|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|3
1600662300000|2020-09-21 04:25:00|22228.6|22224.6|22231.7|22227.7|22231.7|22227.7|22228.6|22224.6|56
1600662600000|2020-09-21 04:30:00|22228.6|22224.6|22222.3|22218.3|22231.7|22227.7|22222.3|22218.3|32
1600662900000|2020-09-21 04:35:00|||||||||6
1600663200000|2020-09-21 04:40:00|||||||||3
1600663500000|2020-09-21 04:45:00|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|22225.4|22221.4|4
1600663800000|2020-09-21 04:50:00|22223.9|22219.9|22222.3|22218.3|22225.4|22221.4|22222.3|22218.3|15
1600664100000|2020-09-21 04:55:00|22220.8|22216.8|22222.3|22218.3|22223.9|22219.9|22219.2|22215.2|21
1600664400000|2020-09-21 05:00:00|22220.8|22216.8|22220.8|22216.8|22222.3|22218.3|22219.2|22215.2|12
1600664700000|2020-09-21 05:05:00|22219.2|22215.2|22219.2|22215.2|22222.3|22218.3|22217.6|22213.6|16
1600665000000|2020-09-21 05:10:00|22222.3|22218.3|22219.2|22215.2|22222.3|22218.3|22219.2|22215.2|34
1600665300000|2020-09-21 05:15:00|22222.3|22218.3|22222.3|22218.3|22222.3|22218.3|22219.2|22215.2|13
1600665600000|2020-09-21 05:20:00|22220.8|22216.8|22225.4|22221.4|22225.4|22221.4|22219.2|22215.2|20
1600665900000|2020-09-21 05:25:00|22228.6|22224.6|22225.4|22221.4|22228.6|22224.6|22225.4|22221.4|18
1600666200000|2020-09-21 05:30:00|22228.6|22224.6|22234.8|22230.8|22234.8|22230.8|22227|22223|50
1600666500000|2020-09-21 05:35:00|22231.7|22227.7|22234.8|22230.8|22237.9|22233.9|22231.7|22227.7|22
1600666800000|2020-09-21 05:40:00|||||||||2
1600667100000|2020-09-21 05:45:00|22237.9|22233.9|22237.9|22233.9|22237.9|22233.9|22237.9|22233.9|5
1600667400000|2020-09-21 05:50:00|22241.1|22237.1|22237.9|22233.9|22241.1|22237.1|22237.9|22233.9|20
1600667700000|2020-09-21 05:55:00|22239.5|22235.5|22241.1|22237.1|22241.1|22237.1|22237.9|22233.9|32
1600668000000|2020-09-21 06:00:00|22237.9|22233.9|22214.5|22210.5|22237.9|22233.9|22214.5|22210.5|183
1600668300000|2020-09-21 06:05:00|22216.1|22212.1|22216.1|22212.1|22219.2|22215.2|22206.7|22202.7|133
1600668600000|2020-09-21 06:10:00|22211.4|22207.4|22209.8|22205.8|22216.1|22212.1|22209.8|22205.8|55
1600668900000|2020-09-21 06:15:00|22212.9|22208.9|22212.9|22208.9|22212.9|22208.9|22209.8|22205.8|18
1600669200000|2020-09-21 06:20:00|22211.4|22207.4|22225.4|22221.4|22225.4|22221.4|22206.7|22202.7|95
1600669500000|2020-09-21 06:25:00|22223.9|22219.9|22233.3|22229.3|22241.1|22237.1|22220.8|22216.8|226
1600669800000|2020-09-21 06:30:00|22231.7|22227.7|22230.1|22226.1|22237.9|22233.9|22216.1|22212.1|148
1600670100000|2020-09-21 06:35:00|22231.7|22227.7|22231.7|22227.7|22241.1|22237.1|22230.1|22226.1|128
1600670400000|2020-09-21 06:40:00|22230.1|22226.1|22228.6|22224.6|22231.7|22227.7|22225.4|22221.4|59
1600670700000|2020-09-21 06:45:00|22225.4|22221.4|22222.3|22218.3|22225.4|22221.4|22219.2|22215.2|50
1600671000000|2020-09-21 06:50:00|22225.4|22221.4|22206.7|22202.7|22225.4|22221.4|22203.6|22199.6|101
1600671300000|2020-09-21 06:55:00|22209.8|22205.8|22197.3|22193.3|22209.8|22205.8|22197.3|22193.3|53
1600671600000|2020-09-21 07:00:00|22198.9|22194.9|22203.6|22199.6|22203.6|22199.6|22187.9|22183.9|249
1600671900000|2020-09-21 07:05:00|22200.4|22196.4|22216.1|22212.1|22219.2|22215.2|22197.3|22193.3|162
1600672200000|2020-09-21 07:10:00|22214.5|22210.5|22244.2|22240.2|22250.4|22246.4|22212.9|22208.9|235
1600672500000|2020-09-21 07:15:00|22245.8|22241.8|22266.1|22262.1|22269.2|22265.2|22239.5|22235.5|442
1600672800000|2020-09-21 07:20:00|22267.6|22263.6|22291.1|22287.1|22291.1|22287.1|22266.1|22262.1|728
1600673100000|2020-09-21 07:25:00|22289.5|22285.5|22295.8|22291.8|22306.7|22302.7|22284.8|22280.8|480
1600673400000|2020-09-21 07:30:00|22297.3|22293.3|22325.4|22321.4|22331.7|22327.7|22297.3|22293.3|350
1600673700000|2020-09-21 07:35:00|22327|22323|22350.4|22346.4|22362.9|22358.9|22325.4|22321.4|1086
1600674000000|2020-09-21 07:40:00|22353.6|22349.6|22350.4|22346.4|22362.9|22358.9|22344.2|22340.2|325
1600674300000|2020-09-21 07:45:00|22352|22348|22353.6|22349.6|22359.8|22355.8|22341.1|22337.1|336
1600674600000|2020-09-21 07:50:00|22356.7|22352.7|22355.1|22351.1|22372.3|22368.3|22352|22348|236
1600674900000|2020-09-21 07:55:00|22353.6|22349.6|22344.2|22340.2|22356.7|22352.7|22337.9|22333.9|244
1600675200000|2020-09-21 08:00:00|22347.3|22343.3|22347.3|22343.3|22356.7|22352.7|22344.2|22340.2|309
1600675500000|2020-09-21 08:05:00|22348.9|22344.9|22355.1|22351.1|22359.8|22355.8|22347.3|22343.3|293
1600675800000|2020-09-21 08:10:00|22353.6|22349.6|22362.9|22358.9|22366.1|22362.1|22353.6|22349.6|146
1600676100000|2020-09-21 08:15:00|22366.1|22362.1|22381.7|22377.7|22387.9|22383.9|22366.1|22362.1|454
1600676400000|2020-09-21 08:20:00|22384.8|22380.8|22387.9|22383.9|22387.9|22383.9|22378.6|22374.6|171
1600676700000|2020-09-21 08:25:00|22384.8|22380.8|22378.6|22374.6|22400.4|22396.4|22366.1|22362.1|478
1600677000000|2020-09-21 08:30:00|22380.1|22376.1|22384.8|22380.8|22397.3|22393.3|22375.4|22371.4|454
1600677300000|2020-09-21 08:35:00|22383.3|22379.3|22372.3|22368.3|22394.2|22390.2|22369.2|22365.2|175
1600677600000|2020-09-21 08:40:00|22375.4|22371.4|22391.1|22387.1|22394.2|22390.2|22369.2|22365.2|160
1600677900000|2020-09-21 08:45:00|22394.2|22390.2|22391.1|22387.1|22397.3|22393.3|22391.1|22387.1|431
1600678200000|2020-09-21 08:50:00|22394.2|22390.2|22387.9|22383.9|22397.3|22393.3|22381.7|22377.7|178
1600678500000|2020-09-21 08:55:00|22389.5|22385.5|22370.8|22366.8|22394.2|22390.2|22369.2|22365.2|296
1600678800000|2020-09-21 09:00:00|22372.3|22368.3|22362.9|22358.9|22375.4|22371.4|22359.8|22355.8|161
1600679100000|2020-09-21 09:05:00|22361.4|22357.4|22355.1|22351.1|22367.6|22363.6|22353.6|22349.6|148
1600679400000|2020-09-21 09:10:00|22353.6|22349.6|22353.6|22349.6|22356.7|22352.7|22341.1|22337.1|477
1600679700000|2020-09-21 09:15:00|22356.7|22352.7|22350.4|22346.4|22359.8|22355.8|22344.2|22340.2|371
1600680000000|2020-09-21 09:20:00|22347.3|22343.3|22334.8|22330.8|22353.6|22349.6|22334.8|22330.8|303
1600680300000|2020-09-21 09:25:00|22337.9|22333.9|22355.1|22351.1|22359.8|22355.8|22331.7|22327.7|441
1600680600000|2020-09-21 09:30:00|22356.7|22352.7|22362.9|22358.9|22362.9|22358.9|22350.4|22346.4|257
1600680900000|2020-09-21 09:35:00|22366.1|22362.1|22369.2|22365.2|22372.3|22368.3|22362.9|22358.9|159
1600681200000|2020-09-21 09:40:00|22367.6|22363.6|22381.7|22377.7|22384.8|22380.8|22366.1|22362.1|111
1600681500000|2020-09-21 09:45:00|22384.8|22380.8|22366.1|22362.1|22384.8|22380.8|22362.9|22358.9|364
1600681800000|2020-09-21 09:50:00|22364.5|22360.5|22353.6|22349.6|22370.8|22366.8|22353.6|22349.6|176
1600682100000|2020-09-21 09:55:00|22350.4|22346.4|22362.9|22358.9|22362.9|22358.9|22350.4|22346.4|78
1600682400000|2020-09-21 10:00:00|22359.8|22355.8|22356.7|22352.7|22361.4|22357.4|22347.3|22343.3|154
1600682700000|2020-09-21 10:05:00|22355.1|22351.1|22359.8|22355.8|22369.2|22365.2|22353.6|22349.6|188
1600683000000|2020-09-21 10:10:00|22362.9|22358.9|22378.6|22374.6|22381.7|22377.7|22362.9|22358.9|224
1600683300000|2020-09-21 10:15:00|22380.1|22376.1|22391.1|22387.1|22400.4|22396.4|22378.6|22374.6|422
1600683600000|2020-09-21 10:20:00|22394.2|22390.2|22400.4|22396.4|22400.4|22396.4|22391.1|22387.1|219
1600683900000|2020-09-21 10:25:00|22398.9|22394.9|22400.4|22396.4|22400.4|22396.4|22397.3|22393.3|495
1600684200000|2020-09-21 10:30:00|22403.6|22399.6|22403.6|22399.6|22412.9|22408.9|22397.3|22393.3|294
1600684500000|2020-09-21 10:35:00|22400.4|22396.4|22394.2|22390.2|22406.7|22402.7|22392.6|22388.6|217
1600684800000|2020-09-21 10:40:00|22395.8|22391.8|22391.1|22387.1|22403.6|22399.6|22391.1|22387.1|101
1600685100000|2020-09-21 10:45:00|22392.6|22388.6|22400.4|22396.4|22403.6|22399.6|22384.8|22380.8|193
1600685400000|2020-09-21 10:50:00|22403.6|22399.6|22403.6|22399.6|22406.7|22402.7|22397.3|22393.3|232
1600685700000|2020-09-21 10:55:00|22402|22398|22405.1|22401.1|22406.7|22402.7|22394.2|22390.2|94
1600686000000|2020-09-21 11:00:00|22403.6|22399.6|22409.8|22405.8|22409.8|22405.8|22398.9|22394.9|258
1600686300000|2020-09-21 11:05:00|22412.9|22408.9|22406.7|22402.7|22412.9|22408.9|22403.6|22399.6|396
1600686600000|2020-09-21 11:10:00|22409.8|22405.8|22375.4|22371.4|22409.8|22405.8|22375.4|22371.4|300
1600686900000|2020-09-21 11:15:00|22377|22373|22384.8|22380.8|22391.1|22387.1|22377|22373|342
1600687200000|2020-09-21 11:20:00|22386.4|22382.4|22381.7|22377.7|22391.1|22387.1|22375.4|22371.4|390
1600687500000|2020-09-21 11:25:00|22383.3|22379.3|22369.2|22365.2|22387.9|22383.9|22369.2|22365.2|312
1600687800000|2020-09-21 11:30:00|22372.3|22368.3|22375.4|22371.4|22387.9|22383.9|22372.3|22368.3|272
1600688100000|2020-09-21 11:35:00|22378.6|22374.6|22362.9|22358.9|22378.6|22374.6|22362.9|22358.9|187
1600688400000|2020-09-21 11:40:00|22364.5|22360.5|22359.8|22355.8|22366.1|22362.1|22356.7|22352.7|274
1600688700000|2020-09-21 11:45:00|22361.4|22357.4|22378.6|22374.6|22383.3|22379.3|22356.7|22352.7|248
1600689000000|2020-09-21 11:50:00|22380.1|22376.1|22375.4|22371.4|22381.7|22377.7|22369.2|22365.2|154
1600689300000|2020-09-21 11:55:00|22373.9|22369.9|22375.4|22371.4|22386.4|22382.4|22373.9|22369.9|256
1600689600000|2020-09-21 12:00:00|22377|22373|22384.8|22380.8|22387.9|22383.9|22375.4|22371.4|261
1600689900000|2020-09-21 12:05:00|22386.4|22382.4|22391.1|22387.1|22391.1|22387.1|22378.6|22374.6|381
1600690200000|2020-09-21 12:10:00|22389.5|22385.5|22387.9|22383.9|22394.2|22390.2|22384.8|22380.8|293
1600690500000|2020-09-21 12:15:00|22391.1|22387.1|22387.9|22383.9|22403.6|22399.6|22375.4|22371.4|642
1600690800000|2020-09-21 12:20:00|22389.5|22385.5|22409.8|22405.8|22416.1|22412.1|22387.9|22383.9|806
1600691100000|2020-09-21 12:25:00|22412.9|22408.9|22411.4|22407.4|22422.3|22418.3|22406.7|22402.7|553
1600691400000|2020-09-21 12:30:00|22409.8|22405.8|22409.8|22405.8|22422.3|22418.3|22403.6|22399.6|626
1600691700000|2020-09-21 12:35:00|22406.7|22402.7|22400.4|22396.4|22409.8|22405.8|22394.2|22390.2|552
1600692000000|2020-09-21 12:40:00|22398.9|22394.9|22406.7|22402.7|22406.7|22402.7|22391.1|22387.1|784
1600692300000|2020-09-21 12:45:00|22409.8|22405.8|22403.6|22399.6|22412.9|22408.9|22397.3|22393.3|557
1600692600000|2020-09-21 12:50:00|22402|22398|22387.9|22383.9|22403.6|22399.6|22387.9|22383.9|447
1600692900000|2020-09-21 12:55:00|22389.5|22385.5|22389.5|22385.5|22397.3|22393.3|22384.8|22380.8|598
1600693200000|2020-09-21 13:00:00|22391.1|22387.1|22403.6|22399.6|22409.8|22405.8|22387.9|22383.9|634
1600693500000|2020-09-21 13:05:00|22405.1|22401.1|22412.9|22408.9|22412.9|22408.9|22403.6|22399.6|212
1600693800000|2020-09-21 13:10:00|22409.8|22405.8|22406.7|22402.7|22416.1|22412.1|22400.4|22396.4|566
1600694100000|2020-09-21 13:15:00|22403.6|22399.6|22412.9|22408.9|22412.9|22408.9|22403.6|22399.6|349
1600694400000|2020-09-21 13:20:00|22414.5|22410.5|22383.3|22379.3|22414.5|22410.5|22369.2|22365.2|626
1600694700000|2020-09-21 13:25:00|22381.7|22377.7|22362.9|22358.9|22384.8|22380.8|22359.8|22355.8|718
1600695000000|2020-09-21 13:30:00|22364.5|22360.5|22366.1|22362.1|22378.6|22374.6|22334.8|22330.8|1192
1600695300000|2020-09-21 13:35:00|22364.5|22360.5|22381.7|22377.7|22389.5|22385.5|22362.9|22358.9|1053
1600695600000|2020-09-21 13:40:00|22380.1|22376.1|22395.8|22391.8|22402|22398|22372.3|22368.3|891
1600695900000|2020-09-21 13:45:00|22397.3|22393.3|22387.9|22383.9|22402|22398|22375.4|22371.4|661
1600696200000|2020-09-21 13:50:00|22386.4|22382.4|22387.9|22383.9|22397.3|22393.3|22381.7|22377.7|741
1600696500000|2020-09-21 13:55:00|22389.5|22385.5|22387.9|22383.9|22406.7|22402.7|22386.4|22382.4|745
1600696800000|2020-09-21 14:00:00|22391.1|22387.1|22392.6|22388.6|22400.4|22396.4|22375.4|22371.4|758
1600697100000|2020-09-21 14:05:00|22394.2|22390.2|22400.4|22396.4|22402|22398|22384.8|22380.8|753
1600697400000|2020-09-21 14:10:00|22397.3|22393.3|22400.4|22396.4|22406.7|22402.7|22394.2|22390.2|697
1600697700000|2020-09-21 14:15:00|22403.6|22399.6|22409.8|22405.8|22409.8|22405.8|22384.8|22380.8|704
1600698000000|2020-09-21 14:20:00|22408.3|22404.3|22406.7|22402.7|22425.4|22421.4|22400.4|22396.4|1365
1600698300000|2020-09-21 14:25:00|22409.8|22405.8|22414.5|22410.5|22419.2|22415.2|22403.6|22399.6|680
1600698600000|2020-09-21 14:30:00|22416.1|22412.1|22397.3|22393.3|22433.3|22429.3|22387.9|22383.9|1343
1600698900000|2020-09-21 14:35:00|22400.4|22396.4|22406.7|22402.7|22406.7|22402.7|22397.3|22393.3|789
1600699200000|2020-09-21 14:40:00|22409.8|22405.8|22394.2|22390.2|22412.9|22408.9|22391.1|22387.1|778
1600699500000|2020-09-21 14:45:00|22391.1|22387.1|22366.1|22362.1|22395.8|22391.8|22359.8|22355.8|1038
1600699800000|2020-09-21 14:50:00|22369.2|22365.2|22366.1|22362.1|22381.7|22377.7|22362.9|22358.9|736
1600700100000|2020-09-21 14:55:00|22367.6|22363.6|22366.1|22362.1|22372.3|22368.3|22359.8|22355.8|884
1600700400000|2020-09-21 15:00:00|22369.2|22365.2|22353.6|22349.6|22372.3|22368.3|22350.4|22346.4|579
1600700700000|2020-09-21 15:05:00|22356.7|22352.7|22334.8|22330.8|22362.9|22358.9|22327|22323|870
1600701000000|2020-09-21 15:10:00|22328.6|22324.6|22303.6|22299.6|22341.1|22337.1|22303.6|22299.6|1408
1600701300000|2020-09-21 15:15:00|22305.1|22301.1|22341.1|22337.1|22344.2|22340.2|22303.6|22299.6|1317
1600701600000|2020-09-21 15:20:00|22337.9|22333.9|22333.3|22329.3|22337.9|22333.9|22320.8|22316.8|728
1600701900000|2020-09-21 15:25:00|22334.8|22330.8|22344.2|22340.2|22347.3|22343.3|22331.7|22327.7|708
1600702200000|2020-09-21 15:30:00|22341.1|22337.1|22347.3|22343.3|22350.4|22346.4|22330.1|22326.1|682
1600702500000|2020-09-21 15:35:00|22344.2|22340.2|22350.4|22346.4|22359.8|22355.8|22344.2|22340.2|646
1600702800000|2020-09-21 15:40:00|22348.9|22344.9|22347.3|22343.3|22350.4|22346.4|22341.1|22337.1|422
1600703100000|2020-09-21 15:45:00|22345.8|22341.8|22344.2|22340.2|22347.3|22343.3|22334.8|22330.8|330
1600703400000|2020-09-21 15:50:00|22341.1|22337.1|22347.3|22343.3|22350.4|22346.4|22334.8|22330.8|650
1600703700000|2020-09-21 15:55:00|22348.9|22344.9|22356.7|22352.7|22359.8|22355.8|22347.3|22343.3|493
1600704000000|2020-09-21 16:00:00|22359.8|22355.8|22362.9|22358.9|22372.3|22368.3|22356.7|22352.7|905
1600704300000|2020-09-21 16:05:00|22359.8|22355.8|22337.9|22333.9|22362.9|22358.9|22337.9|22333.9|278
1600704600000|2020-09-21 16:10:00|22339.5|22335.5|22341.1|22337.1|22347.3|22343.3|22337.9|22333.9|235
1600704900000|2020-09-21 16:15:00|22337.9|22333.9|22325.4|22321.4|22344.2|22340.2|22323.9|22319.9|281
1600705200000|2020-09-21 16:20:00|22327|22323|22323.9|22319.9|22337.9|22333.9|22322.3|22318.3|313
1600705500000|2020-09-21 16:25:00|22325.4|22321.4|22328.6|22324.6|22331.7|22327.7|22322.3|22318.3|365
1600705800000|2020-09-21 16:30:00|22327|22323|22330.1|22326.1|22333.3|22329.3|22325.4|22321.4|172
1600706100000|2020-09-21 16:35:00|22328.6|22324.6|22316.1|22312.1|22328.6|22324.6|22316.1|22312.1|294
1600706400000|2020-09-21 16:40:00|22317.6|22313.6|22325.4|22321.4|22325.4|22321.4|22312.9|22308.9|289
1600706700000|2020-09-21 16:45:00|22322.3|22318.3|22331.7|22327.7|22333.3|22329.3|22322.3|22318.3|222
1600707000000|2020-09-21 16:50:00|22328.6|22324.6|22316.1|22312.1|22330.1|22326.1|22312.9|22308.9|441
1600707300000|2020-09-21 16:55:00|22314.5|22310.5|22309.8|22305.8|22322.3|22318.3|22309.8|22305.8|505
1600707600000|2020-09-21 17:00:00|22306.7|22302.7|22316.1|22312.1|22319.2|22315.2|22306.7|22302.7|837
1600707900000|2020-09-21 17:05:00|22312.9|22308.9|22316.1|22312.1|22317.6|22313.6|22306.7|22302.7|762
1600708200000|2020-09-21 17:10:00|22319.2|22315.2|22322.3|22318.3|22331.7|22327.7|22319.2|22315.2|315
1600708500000|2020-09-21 17:15:00|22323.9|22319.9|22325.4|22321.4|22328.6|22324.6|22323.9|22319.9|105
1600708800000|2020-09-21 17:20:00|22328.6|22324.6|22322.3|22318.3|22328.6|22324.6|22319.2|22315.2|194
1600709100000|2020-09-21 17:25:00|22325.4|22321.4|22316.1|22312.1|22325.4|22321.4|22316.1|22312.1|150
1600709400000|2020-09-21 17:30:00|22317.6|22313.6|22316.1|22312.1|22322.3|22318.3|22316.1|22312.1|267
1600709700000|2020-09-21 17:35:00|22319.2|22315.2|22316.1|22312.1|22319.2|22315.2|22316.1|22312.1|151
1600710000000|2020-09-21 17:40:00|22319.2|22315.2|22328.6|22324.6|22328.6|22324.6|22319.2|22315.2|128
1600710300000|2020-09-21 17:45:00|22327|22323|22322.3|22318.3|22328.6|22324.6|22322.3|22318.3|227
1600710600000|2020-09-21 17:50:00|22320.8|22316.8|22319.2|22315.2|22325.4|22321.4|22316.1|22312.1|165
1600710900000|2020-09-21 17:55:00|22317.6|22313.6|22312.9|22308.9|22319.2|22315.2|22309.8|22305.8|223
1600711200000|2020-09-21 18:00:00|22311.4|22307.4|22309.8|22305.8|22317.6|22313.6|22309.8|22305.8|190
1600711500000|2020-09-21 18:05:00|22312.9|22308.9|22309.8|22305.8|22316.1|22312.1|22309.8|22305.8|181
1600711800000|2020-09-21 18:10:00|22306.7|22302.7|22306.7|22302.7|22309.8|22305.8|22306.7|22302.7|259
1600712100000|2020-09-21 18:15:00|22302|22298|22309.8|22305.8|22309.8|22305.8|22300.4|22296.4|270
1600712400000|2020-09-21 18:20:00|22308.3|22304.3|22297.3|22293.3|22309.8|22305.8|22287.9|22283.9|377
1600712700000|2020-09-21 18:25:00|22294.2|22290.2|22297.3|22293.3|22300.4|22296.4|22294.2|22290.2|301
1600713000000|2020-09-21 18:30:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22287.9|22283.9|458
1600713300000|2020-09-21 18:35:00|22300.4|22296.4|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|172
1600713600000|2020-09-21 18:40:00|22303.6|22299.6|22300.4|22296.4|22303.6|22299.6|22297.3|22293.3|303
1600713900000|2020-09-21 18:45:00|22303.6|22299.6|22298.9|22294.9|22306.7|22302.7|22294.2|22290.2|489
1600714200000|2020-09-21 18:50:00|22297.3|22293.3|22287.9|22283.9|22300.4|22296.4|22287.9|22283.9|480
1600714500000|2020-09-21 18:55:00|22284.8|22280.8|22266.1|22262.1|22284.8|22280.8|22266.1|22262.1|1950
1600714800000|2020-09-21 19:00:00|22269.2|22265.2|22266.1|22262.1|22272.3|22268.3|22262.9|22258.9|2446
1600715100000|2020-09-21 19:05:00|22269.2|22265.2|22272.3|22268.3|22272.3|22268.3|22262.9|22258.9|471
1600715400000|2020-09-21 19:10:00|22269.2|22265.2|22266.1|22262.1|22272.3|22268.3|22266.1|22262.1|330
1600715700000|2020-09-21 19:15:00|22269.2|22265.2|22262.9|22258.9|22269.2|22265.2|22262.9|22258.9|229
1600716000000|2020-09-21 19:20:00|22266.1|22262.1|22262.9|22258.9|22275.4|22271.4|22262.9|22258.9|449
1600716300000|2020-09-21 19:25:00|22259.8|22255.8|22259.8|22255.8|22264.5|22260.5|22255.1|22251.1|361
1600716600000|2020-09-21 19:30:00|22258.3|22254.3|22266.1|22262.1|22272.3|22268.3|22253.6|22249.6|357
1600716900000|2020-09-21 19:35:00|22264.5|22260.5|22272.3|22268.3|22273.9|22269.9|22262.9|22258.9|225
1600717200000|2020-09-21 19:40:00|22275.4|22271.4|22281.7|22277.7|22283.3|22279.3|22272.3|22268.3|366
1600717500000|2020-09-21 19:45:00|22280.1|22276.1|22272.3|22268.3|22281.7|22277.7|22272.3|22268.3|330
1600717800000|2020-09-21 19:50:00|22270.8|22266.8|22281.7|22277.7|22281.7|22277.7|22262.9|22258.9|391
1600718100000|2020-09-21 19:55:00|22283.3|22279.3|22287.9|22283.9|22291.1|22287.1|22278.6|22274.6|466
1600718400000|2020-09-21 20:00:00|22284.8|22280.8|22287.9|22283.9|22291.1|22287.1|22281.7|22277.7|330
1600718700000|2020-09-21 20:05:00|22286.4|22282.4|22284.8|22280.8|22287.9|22283.9|22281.7|22277.7|224
1600719000000|2020-09-21 20:10:00|22281.7|22277.7|22291.1|22287.1|22294.2|22290.2|22281.7|22277.7|540
1600719300000|2020-09-21 20:15:00|22287.9|22283.9|22291.1|22287.1|22294.2|22290.2|22284.8|22280.8|63
1600719600000|2020-09-21 20:20:00|22294.2|22290.2|22294.2|22290.2|22294.2|22290.2|22291.1|22287.1|36
1600719900000|2020-09-21 20:25:00|22297.3|22293.3|22303.6|22299.6|22306.7|22302.7|22297.3|22293.3|294
1600720200000|2020-09-21 20:30:00|22300.4|22296.4|22294.2|22290.2|22309.8|22305.8|22292.6|22288.6|227
1600720500000|2020-09-21 20:35:00|22292.6|22288.6|22297.3|22293.3|22297.3|22293.3|22291.1|22287.1|136
1600720800000|2020-09-21 20:40:00|22300.4|22296.4|22300.4|22296.4|22300.4|22296.4|22300.4|22296.4|68
1600721100000|2020-09-21 20:45:00|22297.3|22293.3|22297.3|22293.3|22300.4|22296.4|22294.2|22290.2|314
1600721400000|2020-09-21 20:50:00|22294.2|22290.2|22300.4|22296.4|22306.7|22302.7|22294.2|22290.2|197
1600721700000|2020-09-21 20:55:00|22305.1|22301.1|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|199
1600725600000|2020-09-21 22:00:00|22303.6|22299.6|22300.4|22296.4|22306.7|22302.7|22297.3|22293.3|53
1600725900000|2020-09-21 22:05:00|22302|22298|22306.7|22302.7|22306.7|22302.7|22300.4|22296.4|19
1600726200000|2020-09-21 22:10:00|22308.3|22304.3|22309.8|22305.8|22309.8|22305.8|22306.7|22302.7|5
1600726500000|2020-09-21 22:15:00|||||||||9
1600726800000|2020-09-21 22:20:00|22305.1|22301.1|22302|22298|22305.1|22301.1|22300.4|22296.4|17
1600727100000|2020-09-21 22:25:00|22303.6|22299.6|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|26
1600727400000|2020-09-21 22:30:00|22303.6|22299.6|22309.8|22305.8|22309.8|22305.8|22303.6|22299.6|28
1600727700000|2020-09-21 22:35:00|22306.7|22302.7|22309.8|22305.8|22309.8|22305.8|22306.7|22302.7|54
1600728000000|2020-09-21 22:40:00|||||||||11
1600728300000|2020-09-21 22:45:00|||||||||18
1600728600000|2020-09-21 22:50:00|||||||||13
1600728900000|2020-09-21 22:55:00|22312.9|22308.9|22312.9|22308.9|22312.9|22308.9|22309.8|22305.8|22
1600729200000|2020-09-21 23:00:00|22316.1|22312.1|22316.1|22312.1|22316.1|22312.1|22316.1|22312.1|20
1600729500000|2020-09-21 23:05:00|||||||||5
1600729800000|2020-09-21 23:10:00|22317.6|22313.6|22319.2|22315.2|22319.2|22315.2|22317.6|22313.6|8
1600730100000|2020-09-21 23:15:00|22322.3|22318.3|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|31
1600730400000|2020-09-21 23:20:00|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|22
1600730700000|2020-09-21 23:25:00|||||||||10
1600731000000|2020-09-21 23:30:00|22325.4|22321.4|22322.3|22318.3|22325.4|22321.4|22319.2|22315.2|62
1600731300000|2020-09-21 23:35:00|22323.9|22319.9|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|10
1600731600000|2020-09-21 23:40:00|22328.6|22324.6|22322.3|22318.3|22328.6|22324.6|22322.3|22318.3|49
1600731900000|2020-09-21 23:45:00|22325.4|22321.4|22325.4|22321.4|22325.4|22321.4|22325.4|22321.4|31
1600732200000|2020-09-21 23:50:00|22327|22323|22328.6|22324.6|22328.6|22324.6|22327|22323|9
1600732500000|2020-09-21 23:55:00|22325.4|22321.4|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|24
1600732800000|2020-09-22 00:00:00|22323.9|22319.9|22328.6|22324.6|22328.6|22324.6|22322.3|22318.3|31
1600733100000|2020-09-22 00:05:00|22327|22323|22320.8|22316.8|22328.6|22324.6|22319.2|22315.2|32
1600733400000|2020-09-22 00:10:00|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|22320.8|22316.8|2
1600733700000|2020-09-22 00:15:00|22325.4|22321.4|22316.1|22312.1|22328.6|22324.6|22316.1|22312.1|44
1600734000000|2020-09-22 00:20:00|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|14
1600734600000|2020-09-22 00:30:00|22320.8|22316.8|22328.6|22324.6|22328.6|22324.6|22319.2|22315.2|24
1600734900000|2020-09-22 00:35:00|22331.7|22327.7|22322.3|22318.3|22331.7|22327.7|22322.3|22318.3|44
1600735200000|2020-09-22 00:40:00|22319.2|22315.2|22312.9|22308.9|22319.2|22315.2|22312.9|22308.9|36
1600735500000|2020-09-22 00:45:00|22314.5|22310.5|22317.6|22313.6|22317.6|22313.6|22314.5|22310.5|4
1600735800000|2020-09-22 00:50:00|22316.1|22312.1|22317.6|22313.6|22320.8|22316.8|22316.1|22312.1|12
1600736100000|2020-09-22 00:55:00|22319.2|22315.2|22309.8|22305.8|22319.2|22315.2|22309.8|22305.8|17
1600736400000|2020-09-22 01:00:00|22311.4|22307.4|22314.5|22310.5|22316.1|22312.1|22311.4|22307.4|28
1600736700000|2020-09-22 01:05:00|22316.1|22312.1|22312.9|22308.9|22319.2|22315.2|22308.3|22304.3|39
1600737000000|2020-09-22 01:10:00|22316.1|22312.1|22314.5|22310.5|22316.1|22312.1|22312.9|22308.9|8
1600737300000|2020-09-22 01:15:00|22316.1|22312.1|22328.6|22324.6|22328.6|22324.6|22316.1|22312.1|42
1600737600000|2020-09-22 01:20:00|22327|22323|22334.8|22330.8|22337.9|22333.9|22327|22323|57
1600737900000|2020-09-22 01:25:00|22333.3|22329.3|22328.6|22324.6|22334.8|22330.8|22325.4|22321.4|16
1600738200000|2020-09-22 01:30:00|22327|22323|22328.6|22324.6|22333.3|22329.3|22327|22323|12
1600738500000|2020-09-22 01:35:00|22327|22323|22325.4|22321.4|22328.6|22324.6|22325.4|22321.4|12
1600738800000|2020-09-22 01:40:00|22328.6|22324.6|22325.4|22321.4|22328.6|22324.6|22323.9|22319.9|10
1600739100000|2020-09-22 01:45:00|22323.9|22319.9|22331.7|22327.7|22331.7|22327.7|22323.9|22319.9|50
1600739400000|2020-09-22 01:50:00|22333.3|22329.3|22322.3|22318.3|22333.3|22329.3|22322.3|22318.3|23
1600739700000|2020-09-22 01:55:00|22323.9|22319.9|22322.3|22318.3|22325.4|22321.4|22322.3|22318.3|20
1600740000000|2020-09-22 02:00:00|22319.2|22315.2|22320.8|22316.8|22325.4|22321.4|22319.2|22315.2|39
1600740300000|2020-09-22 02:05:00|22319.2|22315.2|22316.1|22312.1|22325.4|22321.4|22316.1|22312.1|13
1600740600000|2020-09-22 02:10:00|22317.6|22313.6|22322.3|22318.3|22322.3|22318.3|22316.1|22312.1|26
1600740900000|2020-09-22 02:15:00|22319.2|22315.2|22322.3|22318.3|22322.3|22318.3|22319.2|22315.2|20
1600741200000|2020-09-22 02:20:00|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|6
1600741500000|2020-09-22 02:25:00|22317.6|22313.6|22322.3|22318.3|22322.3|22318.3|22317.6|22313.6|21
1600741800000|2020-09-22 02:30:00|22319.2|22315.2|22319.2|22315.2|22322.3|22318.3|22316.1|22312.1|33
1600742100000|2020-09-22 02:35:00|||||||||2
1600742400000|2020-09-22 02:40:00|22316.1|22312.1|22319.2|22315.2|22319.2|22315.2|22316.1|22312.1|8
1600742700000|2020-09-22 02:45:00|22317.6|22313.6|22308.3|22304.3|22317.6|22313.6|22303.6|22299.6|71
1600743000000|2020-09-22 02:50:00|22306.7|22302.7|22312.9|22308.9|22312.9|22308.9|22306.7|22302.7|9
1600743300000|2020-09-22 02:55:00|22311.4|22307.4|22314.5|22310.5|22314.5|22310.5|22311.4|22307.4|13
1600743600000|2020-09-22 03:00:00|22312.9|22308.9|22319.2|22315.2|22319.2|22315.2|22312.9|22308.9|26
1600743900000|2020-09-22 03:05:00|22316.1|22312.1|22306.7|22302.7|22316.1|22312.1|22306.7|22302.7|68
1600744200000|2020-09-22 03:10:00|22303.6|22299.6|22300.4|22296.4|22306.7|22302.7|22297.3|22293.3|17
1600744500000|2020-09-22 03:15:00|22297.3|22293.3|22297.3|22293.3|22298.9|22294.9|22294.2|22290.2|26
1600744800000|2020-09-22 03:20:00|22295.8|22291.8|22297.3|22293.3|22297.3|22293.3|22295.8|22291.8|9
1600745100000|2020-09-22 03:25:00|22298.9|22294.9|22297.3|22293.3|22298.9|22294.9|22297.3|22293.3|4
1600745400000|2020-09-22 03:30:00|22298.9|22294.9|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|10
1600745700000|2020-09-22 03:35:00|22298.9|22294.9|22300.4|22296.4|22300.4|22296.4|22298.9|22294.9|3
1600746000000|2020-09-22 03:40:00|22297.3|22293.3|22297.3|22293.3|22298.9|22294.9|22294.2|22290.2|6
1600746300000|2020-09-22 03:45:00|22295.8|22291.8|22297.3|22293.3|22297.3|22293.3|22295.8|22291.8|7
1600746600000|2020-09-22 03:50:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|12
1600746900000|2020-09-22 03:55:00|22294.2|22290.2|22297.3|22293.3|22300.4|22296.4|22294.2|22290.2|18
1600747200000|2020-09-22 04:00:00|22298.9|22294.9|22302|22298|22303.6|22299.6|22297.3|22293.3|20
1600747500000|2020-09-22 04:05:00|22303.6|22299.6|22302|22298|22303.6|22299.6|22300.4|22296.4|12
1600747800000|2020-09-22 04:10:00|22303.6|22299.6|22303.6|22299.6|22303.6|22299.6|22302|22298|2
1600748100000|2020-09-22 04:15:00|22302|22298|22300.4|22296.4|22303.6|22299.6|22300.4|22296.4|3
1600748400000|2020-09-22 04:20:00|22303.6|22299.6|22303.6|22299.6|22303.6|22299.6|22302|22298|10
1600748700000|2020-09-22 04:25:00|22302|22298|22302|22298|22303.6|22299.6|22302|22298|7
1600749000000|2020-09-22 04:30:00|22303.6|22299.6|22306.7|22302.7|22309.8|22305.8|22302|22298|26
1600749300000|2020-09-22 04:35:00|22305.1|22301.1|22305.1|22301.1|22306.7|22302.7|22300.4|22296.4|23
1600749600000|2020-09-22 04:40:00|22306.7|22302.7|22306.7|22302.7|22306.7|22302.7|22305.1|22301.1|0
1600749900000|2020-09-22 04:45:00|22305.1|22301.1|22305.1|22301.1|22305.1|22301.1|22305.1|22301.1|2
1600750200000|2020-09-22 04:50:00|22306.7|22302.7|22305.1|22301.1|22306.7|22302.7|22305.1|22301.1|1
1600750800000|2020-09-22 05:00:00|22306.7|22302.7|22312.9|22308.9|22312.9|22308.9|22306.7|22302.7|33
1600751100000|2020-09-22 05:05:00|22314.5|22310.5|22316.1|22312.1|22316.1|22312.1|22312.9|22308.9|29
1600751400000|2020-09-22 05:10:00|22317.6|22313.6|22309.8|22305.8|22317.6|22313.6|22309.8|22305.8|44
1600751700000|2020-09-22 05:15:00|22312.9|22308.9|22316.1|22312.1|22316.1|22312.1|22312.9|22308.9|23
1600752000000|2020-09-22 05:20:00|22312.9|22308.9|22322.3|22318.3|22322.3|22318.3|22312.9|22308.9|31
1600752300000|2020-09-22 05:25:00|22320.8|22316.8|22322.3|22318.3|22322.3|22318.3|22319.2|22315.2|23
1600752600000|2020-09-22 05:30:00|22319.2|22315.2|22319.2|22315.2|22322.3|22318.3|22319.2|22315.2|33
1600752900000|2020-09-22 05:35:00|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|8
1600753200000|2020-09-22 05:40:00|22328.6|22324.6|22334.8|22330.8|22334.8|22330.8|22328.6|22324.6|26
1600753500000|2020-09-22 05:45:00|22331.7|22327.7|22334.8|22330.8|22334.8|22330.8|22331.7|22327.7|37
1600753800000|2020-09-22 05:50:00|22333.3|22329.3|22334.8|22330.8|22334.8|22330.8|22331.7|22327.7|41
1600754100000|2020-09-22 05:55:00|22333.3|22329.3|22327|22323|22334.8|22330.8|22327|22323|11
1600754400000|2020-09-22 06:00:00|22328.6|22324.6|22311.4|22307.4|22328.6|22324.6|22306.7|22302.7|144
1600754700000|2020-09-22 06:05:00|22309.8|22305.8|22320.8|22316.8|22322.3|22318.3|22306.7|22302.7|60
1600755000000|2020-09-22 06:10:00|22322.3|22318.3|22319.2|22315.2|22322.3|22318.3|22312.9|22308.9|46
1600755300000|2020-09-22 06:15:00|22317.6|22313.6|22322.3|22318.3|22328.6|22324.6|22316.1|22312.1|63
1600755600000|2020-09-22 06:20:00|22325.4|22321.4|22331.7|22327.7|22331.7|22327.7|22322.3|22318.3|106
1600755900000|2020-09-22 06:25:00|22330.1|22326.1|22325.4|22321.4|22331.7|22327.7|22319.2|22315.2|222
1600756200000|2020-09-22 06:30:00|22323.9|22319.9|22325.4|22321.4|22328.6|22324.6|22322.3|22318.3|39
1600756500000|2020-09-22 06:35:00|22327|22323|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|107
1600756800000|2020-09-22 06:40:00|22327|22323|22331.7|22327.7|22331.7|22327.7|22323.9|22319.9|142
1600757100000|2020-09-22 06:45:00|22328.6|22324.6|22328.6|22324.6|22334.8|22330.8|22325.4|22321.4|353
1600757400000|2020-09-22 06:50:00|22327|22323|22328.6|22324.6|22328.6|22324.6|22319.2|22315.2|90
1600757700000|2020-09-22 06:55:00|22327|22323|22322.3|22318.3|22328.6|22324.6|22320.8|22316.8|51
1600758000000|2020-09-22 07:00:00|22323.9|22319.9|22319.2|22315.2|22328.6|22324.6|22303.6|22299.6|294
1600758300000|2020-09-22 07:05:00|22320.8|22316.8|22330.1|22326.1|22331.7|22327.7|22312.9|22308.9|213
1600758600000|2020-09-22 07:10:00|22328.6|22324.6|22328.6|22324.6|22331.7|22327.7|22322.3|22318.3|200
1600758900000|2020-09-22 07:15:00|22325.4|22321.4|22334.8|22330.8|22334.8|22330.8|22320.8|22316.8|320
1600759200000|2020-09-22 07:20:00|22331.7|22327.7|22316.1|22312.1|22334.8|22330.8|22312.9|22308.9|201
1600759500000|2020-09-22 07:25:00|22317.6|22313.6|22316.1|22312.1|22328.6|22324.6|22316.1|22312.1|193
1600759800000|2020-09-22 07:30:00|22312.9|22308.9|22331.7|22327.7|22337.9|22333.9|22306.7|22302.7|260
1600760100000|2020-09-22 07:35:00|22330.1|22326.1|22331.7|22327.7|22344.2|22340.2|22328.6|22324.6|117
1600760400000|2020-09-22 07:40:00|22328.6|22324.6|22331.7|22327.7|22334.8|22330.8|22322.3|22318.3|91
1600760700000|2020-09-22 07:45:00|22330.1|22326.1|22333.3|22329.3|22341.1|22337.1|22328.6|22324.6|104
1600761000000|2020-09-22 07:50:00|22334.8|22330.8|22303.6|22299.6|22334.8|22330.8|22300.4|22296.4|217
1600761300000|2020-09-22 07:55:00|22306.7|22302.7|22303.6|22299.6|22309.8|22305.8|22297.3|22293.3|224
1600761600000|2020-09-22 08:00:00|22302|22298|22297.3|22293.3|22303.6|22299.6|22284.8|22280.8|324
1600761900000|2020-09-22 08:05:00|22295.8|22291.8|22291.1|22287.1|22297.3|22293.3|22287.9|22283.9|207
1600762200000|2020-09-22 08:10:00|22292.6|22288.6|22292.6|22288.6|22300.4|22296.4|22289.5|22285.5|120
1600762500000|2020-09-22 08:15:00|22291.1|22287.1|22306.7|22302.7|22309.8|22305.8|22284.8|22280.8|122
1600762800000|2020-09-22 08:20:00|22309.8|22305.8|22319.2|22315.2|22334.8|22330.8|22309.8|22305.8|155
1600763100000|2020-09-22 08:25:00|22322.3|22318.3|22312.9|22308.9|22325.4|22321.4|22311.4|22307.4|34
1600763400000|2020-09-22 08:30:00|22316.1|22312.1|22303.6|22299.6|22316.1|22312.1|22300.4|22296.4|78
1600763700000|2020-09-22 08:35:00|22302|22298|22319.2|22315.2|22319.2|22315.2|22297.3|22293.3|212
1600764000000|2020-09-22 08:40:00|22317.6|22313.6|22325.4|22321.4|22325.4|22321.4|22316.1|22312.1|97
1600764300000|2020-09-22 08:45:00|22323.9|22319.9|22325.4|22321.4|22331.7|22327.7|22316.1|22312.1|308
1600764600000|2020-09-22 08:50:00|22323.9|22319.9|22328.6|22324.6|22334.8|22330.8|22322.3|22318.3|131
1600764900000|2020-09-22 08:55:00|22330.1|22326.1|22322.3|22318.3|22331.7|22327.7|22319.2|22315.2|64
1600765200000|2020-09-22 09:00:00|22325.4|22321.4|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|89
1600765500000|2020-09-22 09:05:00|22322.3|22318.3|22325.4|22321.4|22328.6|22324.6|22322.3|22318.3|55
1600765800000|2020-09-22 09:10:00|22322.3|22318.3|22309.8|22305.8|22322.3|22318.3|22305.1|22301.1|136
1600766100000|2020-09-22 09:15:00|22311.4|22307.4|22306.7|22302.7|22311.4|22307.4|22303.6|22299.6|35
1600766400000|2020-09-22 09:20:00|22305.1|22301.1|22294.2|22290.2|22306.7|22302.7|22294.2|22290.2|34
1600766700000|2020-09-22 09:25:00|22291.1|22287.1|22287.9|22283.9|22294.2|22290.2|22281.7|22277.7|201
1600767000000|2020-09-22 09:30:00|22291.1|22287.1|22278.6|22274.6|22291.1|22287.1|22272.3|22268.3|290
1600767300000|2020-09-22 09:35:00|22277|22273|22266.1|22262.1|22277|22273|22262.9|22258.9|180
1600767600000|2020-09-22 09:40:00|22267.6|22263.6|22281.7|22277.7|22284.8|22280.8|22266.1|22262.1|400
1600767900000|2020-09-22 09:45:00|22278.6|22274.6|22278.6|22274.6|22287.9|22283.9|22272.3|22268.3|136
1600768200000|2020-09-22 09:50:00|22275.4|22271.4|22269.2|22265.2|22275.4|22271.4|22266.1|22262.1|128
1600768500000|2020-09-22 09:55:00|22270.8|22266.8|22275.4|22271.4|22275.4|22271.4|22269.2|22265.2|97
1600768800000|2020-09-22 10:00:00|22273.9|22269.9|22287.9|22283.9|22291.1|22287.1|22273.9|22269.9|115
1600769100000|2020-09-22 10:05:00|22291.1|22287.1|22303.6|22299.6|22309.8|22305.8|22291.1|22287.1|248
1600769400000|2020-09-22 10:10:00|22305.1|22301.1|22303.6|22299.6|22306.7|22302.7|22297.3|22293.3|125
1600769700000|2020-09-22 10:15:00|22300.4|22296.4|22300.4|22296.4|22303.6|22299.6|22294.2|22290.2|88
1600770000000|2020-09-22 10:20:00|22303.6|22299.6|22294.2|22290.2|22303.6|22299.6|22287.9|22283.9|157
1600770300000|2020-09-22 10:25:00|22292.6|22288.6|22284.8|22280.8|22294.2|22290.2|22278.6|22274.6|79
1600770600000|2020-09-22 10:30:00|22283.3|22279.3|22287.9|22283.9|22287.9|22283.9|22278.6|22274.6|147
1600770900000|2020-09-22 10:35:00|22286.4|22282.4|22306.7|22302.7|22306.7|22302.7|22284.8|22280.8|104
1600771200000|2020-09-22 10:40:00|22303.6|22299.6|22312.9|22308.9|22312.9|22308.9|22294.2|22290.2|259
1600771500000|2020-09-22 10:45:00|22309.8|22305.8|22316.1|22312.1|22322.3|22318.3|22309.8|22305.8|385
1600771800000|2020-09-22 10:50:00|22314.5|22310.5|22316.1|22312.1|22322.3|22318.3|22309.8|22305.8|332
1600772100000|2020-09-22 10:55:00|22319.2|22315.2|22309.8|22305.8|22322.3|22318.3|22300.4|22296.4|386
1600772400000|2020-09-22 11:00:00|22308.3|22304.3|22303.6|22299.6|22309.8|22305.8|22291.1|22287.1|213
1600772700000|2020-09-22 11:05:00|22306.7|22302.7|22291.1|22287.1|22306.7|22302.7|22287.9|22283.9|201
1600773000000|2020-09-22 11:10:00|22287.9|22283.9|22272.3|22268.3|22289.5|22285.5|22272.3|22268.3|211
1600773300000|2020-09-22 11:15:00|22273.9|22269.9|22269.2|22265.2|22278.6|22274.6|22266.1|22262.1|309
1600773600000|2020-09-22 11:20:00|22267.6|22263.6|22269.2|22265.2|22278.6|22274.6|22266.1|22262.1|180
1600773900000|2020-09-22 11:25:00|22266.1|22262.1|22237.9|22233.9|22266.1|22262.1|22234.8|22230.8|451
1600774200000|2020-09-22 11:30:00|22241.1|22237.1|22256.7|22252.7|22256.7|22252.7|22237.9|22233.9|310
1600774500000|2020-09-22 11:35:00|22259.8|22255.8|22262.9|22258.9|22269.2|22265.2|22256.7|22252.7|448
1600774800000|2020-09-22 11:40:00|22259.8|22255.8|22272.3|22268.3|22272.3|22268.3|22259.8|22255.8|262
1600775100000|2020-09-22 11:45:00|22269.2|22265.2|22272.3|22268.3|22272.3|22268.3|22262.9|22258.9|205
1600775400000|2020-09-22 11:50:00|22273.9|22269.9|22303.6|22299.6|22316.1|22312.1|22266.1|22262.1|937
1600775700000|2020-09-22 11:55:00|22300.4|22296.4|22294.2|22290.2|22306.7|22302.7|22287.9|22283.9|528
1600776000000|2020-09-22 12:00:00|22291.1|22287.1|22312.9|22308.9|22316.1|22312.1|22287.9|22283.9|912
1600776300000|2020-09-22 12:05:00|22316.1|22312.1|22312.9|22308.9|22331.7|22327.7|22312.9|22308.9|834
1600776600000|2020-09-22 12:10:00|22311.4|22307.4|22331.7|22327.7|22337.9|22333.9|22309.8|22305.8|650
1600776900000|2020-09-22 12:15:00|22334.8|22330.8|22322.3|22318.3|22341.1|22337.1|22322.3|22318.3|403
1600777200000|2020-09-22 12:20:00|22325.4|22321.4|22328.6|22324.6|22337.9|22333.9|22325.4|22321.4|473
1600777500000|2020-09-22 12:25:00|22331.7|22327.7|22316.1|22312.1|22331.7|22327.7|22306.7|22302.7|535
1600777800000|2020-09-22 12:30:00|22312.9|22308.9|22303.6|22299.6|22325.4|22321.4|22300.4|22296.4|626
1600778100000|2020-09-22 12:35:00|22305.1|22301.1|22300.4|22296.4|22316.1|22312.1|22297.3|22293.3|430
1600778400000|2020-09-22 12:40:00|22297.3|22293.3|22294.2|22290.2|22309.8|22305.8|22287.9|22283.9|721
1600778700000|2020-09-22 12:45:00|22292.6|22288.6|22297.3|22293.3|22303.6|22299.6|22287.9|22283.9|318
1600779000000|2020-09-22 12:50:00|22300.4|22296.4|22325.4|22321.4|22331.7|22327.7|22300.4|22296.4|476
1600779300000|2020-09-22 12:55:00|22328.6|22324.6|22347.3|22343.3|22347.3|22343.3|22312.9|22308.9|845
1600779600000|2020-09-22 13:00:00|22350.4|22346.4|22330.1|22326.1|22350.4|22346.4|22325.4|22321.4|1109
1600779900000|2020-09-22 13:05:00|22331.7|22327.7|22306.7|22302.7|22331.7|22327.7|22300.4|22296.4|534
1600780200000|2020-09-22 13:10:00|22303.6|22299.6|22303.6|22299.6|22312.9|22308.9|22300.4|22296.4|454
1600780500000|2020-09-22 13:15:00|22302|22298|22303.6|22299.6|22309.8|22305.8|22297.3|22293.3|350
1600780800000|2020-09-22 13:20:00|22298.9|22294.9|22294.2|22290.2|22303.6|22299.6|22291.1|22287.1|538
1600781100000|2020-09-22 13:25:00|22291.1|22287.1|22298.9|22294.9|22300.4|22296.4|22281.7|22277.7|497
1600781400000|2020-09-22 13:30:00|22297.3|22293.3|22341.1|22337.1|22341.1|22337.1|22294.2|22290.2|878
1600781700000|2020-09-22 13:35:00|22344.2|22340.2|22331.7|22327.7|22353.6|22349.6|22328.6|22324.6|850
1600782000000|2020-09-22 13:40:00|22334.8|22330.8|22316.1|22312.1|22337.9|22333.9|22309.8|22305.8|848
1600782300000|2020-09-22 13:45:00|22312.9|22308.9|22334.8|22330.8|22334.8|22330.8|22297.3|22293.3|601
1600782600000|2020-09-22 13:50:00|22337.9|22333.9|22359.8|22355.8|22362.9|22358.9|22337.9|22333.9|725
1600782900000|2020-09-22 13:55:00|22356.7|22352.7|22347.3|22343.3|22359.8|22355.8|22341.1|22337.1|599
1600783200000|2020-09-22 14:00:00|22350.4|22346.4|22341.1|22337.1|22359.8|22355.8|22341.1|22337.1|719
1600783500000|2020-09-22 14:05:00|22344.2|22340.2|22337.9|22333.9|22347.3|22343.3|22331.7|22327.7|599
1600783800000|2020-09-22 14:10:00|22334.8|22330.8|22344.2|22340.2|22350.4|22346.4|22322.3|22318.3|927
1600784100000|2020-09-22 14:15:00|22347.3|22343.3|22319.2|22315.2|22350.4|22346.4|22316.1|22312.1|940
1600784400000|2020-09-22 14:20:00|22316.1|22312.1|22334.8|22330.8|22341.1|22337.1|22316.1|22312.1|733
1600784700000|2020-09-22 14:25:00|22333.3|22329.3|22312.9|22308.9|22334.8|22330.8|22309.8|22305.8|728
1600785000000|2020-09-22 14:30:00|22316.1|22312.1|22286.4|22282.4|22316.1|22312.1|22281.7|22277.7|1398
1600785300000|2020-09-22 14:35:00|22287.9|22283.9|22281.7|22277.7|22291.1|22287.1|22272.3|22268.3|832
1600785600000|2020-09-22 14:40:00|22284.8|22280.8|22300.4|22296.4|22303.6|22299.6|22275.4|22271.4|888
1600785900000|2020-09-22 14:45:00|22303.6|22299.6|22306.7|22302.7|22317.6|22313.6|22303.6|22299.6|592
1600786200000|2020-09-22 14:50:00|22308.3|22304.3|22295.8|22291.8|22309.8|22305.8|22284.8|22280.8|594
1600786500000|2020-09-22 14:55:00|22297.3|22293.3|22325.4|22321.4|22328.6|22324.6|22294.2|22290.2|443
1600786800000|2020-09-22 15:00:00|22328.6|22324.6|22291.1|22287.1|22331.7|22327.7|22291.1|22287.1|714
1600787100000|2020-09-22 15:05:00|22294.2|22290.2|22300.4|22296.4|22309.8|22305.8|22281.7|22277.7|685
1600787400000|2020-09-22 15:10:00|22297.3|22293.3|22291.1|22287.1|22308.3|22304.3|22287.9|22283.9|457
1600787700000|2020-09-22 15:15:00|22287.9|22283.9|22253.6|22249.6|22291.1|22287.1|22253.6|22249.6|602
1600788000000|2020-09-22 15:20:00|22250.4|22246.4|22241.1|22237.1|22253.6|22249.6|22234.8|22230.8|853
1600788300000|2020-09-22 15:25:00|22239.5|22235.5|22231.7|22227.7|22245.8|22241.8|22228.6|22224.6|832
1600788600000|2020-09-22 15:30:00|22228.6|22224.6|22253.6|22249.6|22253.6|22249.6|22225.4|22221.4|908
1600788900000|2020-09-22 15:35:00|22255.1|22251.1|22253.6|22249.6|22262.9|22258.9|22247.3|22243.3|640
1600789200000|2020-09-22 15:40:00|22250.4|22246.4|22231.7|22227.7|22253.6|22249.6|22228.6|22224.6|679
1600789500000|2020-09-22 15:45:00|22234.8|22230.8|22237.9|22233.9|22244.2|22240.2|22233.3|22229.3|298
1600789800000|2020-09-22 15:50:00|22241.1|22237.1|22250.4|22246.4|22256.7|22252.7|22237.9|22233.9|761
1600790100000|2020-09-22 15:55:00|22248.9|22244.9|22256.7|22252.7|22259.8|22255.8|22248.9|22244.9|570
1600790400000|2020-09-22 16:00:00|22255.1|22251.1|22244.2|22240.2|22255.1|22251.1|22242.6|22238.6|657
1600790700000|2020-09-22 16:05:00|22242.6|22238.6|22253.6|22249.6|22262.9|22258.9|22241.1|22237.1|400
1600791000000|2020-09-22 16:10:00|22250.4|22246.4|22262.9|22258.9|22269.2|22265.2|22245.8|22241.8|347
1600791300000|2020-09-22 16:15:00|22261.4|22257.4|22272.3|22268.3|22272.3|22268.3|22259.8|22255.8|324
1600791600000|2020-09-22 16:20:00|22281.7|22277.7|22284.8|22280.8|22287.9|22283.9|22278.6|22274.6|551
1600791900000|2020-09-22 16:25:00|22287.9|22283.9|22297.3|22293.3|22300.4|22296.4|22287.9|22283.9|563
1600792200000|2020-09-22 16:30:00|22300.4|22296.4|22300.4|22296.4|22306.7|22302.7|22297.3|22293.3|700
1600792500000|2020-09-22 16:35:00|22303.6|22299.6|22278.6|22274.6|22303.6|22299.6|22278.6|22274.6|551
1600792800000|2020-09-22 16:40:00|22281.7|22277.7|22291.1|22287.1|22291.1|22287.1|22272.3|22268.3|485
1600793100000|2020-09-22 16:45:00|22287.9|22283.9|22297.3|22293.3|22297.3|22293.3|22278.6|22274.6|360
1600793400000|2020-09-22 16:50:00|22295.8|22291.8|22291.1|22287.1|22297.3|22293.3|22284.8|22280.8|352
1600793700000|2020-09-22 16:55:00|22294.2|22290.2|22275.4|22271.4|22294.2|22290.2|22275.4|22271.4|260
1600794000000|2020-09-22 17:00:00|22278.6|22274.6|22281.7|22277.7|22287.9|22283.9|22275.4|22271.4|231
1600794300000|2020-09-22 17:05:00|22280.1|22276.1|22300.4|22296.4|22303.6|22299.6|22278.6|22274.6|535
1600794600000|2020-09-22 17:10:00|22298.9|22294.9|22300.4|22296.4|22306.7|22302.7|22287.9|22283.9|410
1600794900000|2020-09-22 17:15:00|22297.3|22293.3|22303.6|22299.6|22306.7|22302.7|22297.3|22293.3|422
1600795200000|2020-09-22 17:20:00|22300.4|22296.4|22306.7|22302.7|22309.8|22305.8|22300.4|22296.4|202
1600795500000|2020-09-22 17:25:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22303.6|22299.6|152
1600795800000|2020-09-22 17:30:00|22300.4|22296.4|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|450
1600796100000|2020-09-22 17:35:00|22300.4|22296.4|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|604
1600796400000|2020-09-22 17:40:00|22294.2|22290.2|22303.6|22299.6|22306.7|22302.7|22294.2|22290.2|420
1600796700000|2020-09-22 17:45:00|22306.7|22302.7|22294.2|22290.2|22306.7|22302.7|22294.2|22290.2|260
1600797000000|2020-09-22 17:50:00|22297.3|22293.3|22291.1|22287.1|22297.3|22293.3|22291.1|22287.1|217
1600797300000|2020-09-22 17:55:00|22287.9|22283.9|22280.1|22276.1|22291.1|22287.1|22275.4|22271.4|592
1600797600000|2020-09-22 18:00:00|22278.6|22274.6|22278.6|22274.6|22287.9|22283.9|22275.4|22271.4|310
1600797900000|2020-09-22 18:05:00|22280.1|22276.1|22291.1|22287.1|22297.3|22293.3|22280.1|22276.1|691
1600798200000|2020-09-22 18:10:00|22294.2|22290.2|22287.9|22283.9|22297.3|22293.3|22284.8|22280.8|284
1600798500000|2020-09-22 18:15:00|22284.8|22280.8|22284.8|22280.8|22291.1|22287.1|22284.8|22280.8|215
1600798800000|2020-09-22 18:20:00|22286.4|22282.4|22297.3|22293.3|22297.3|22293.3|22284.8|22280.8|132
1600799100000|2020-09-22 18:25:00|22294.2|22290.2|22309.8|22305.8|22312.9|22308.9|22291.1|22287.1|423
1600799400000|2020-09-22 18:30:00|22306.7|22302.7|22306.7|22302.7|22309.8|22305.8|22303.6|22299.6|273
1600799700000|2020-09-22 18:35:00|22303.6|22299.6|22300.4|22296.4|22306.7|22302.7|22300.4|22296.4|282
1600800000000|2020-09-22 18:40:00|22298.9|22294.9|22297.3|22293.3|22303.6|22299.6|22297.3|22293.3|218
1600800300000|2020-09-22 18:45:00|22291.1|22287.1|22297.3|22293.3|22297.3|22293.3|22284.8|22280.8|514
1600800600000|2020-09-22 18:50:00|22298.9|22294.9|22297.3|22293.3|22303.6|22299.6|22297.3|22293.3|207
1600800900000|2020-09-22 18:55:00|22295.8|22291.8|22322.3|22318.3|22328.6|22324.6|22294.2|22290.2|1423
1600801200000|2020-09-22 19:00:00|22319.2|22315.2|22312.9|22308.9|22319.2|22315.2|22306.7|22302.7|2008
1600801500000|2020-09-22 19:05:00|22316.1|22312.1|22312.9|22308.9|22316.1|22312.1|22306.7|22302.7|404
1600801800000|2020-09-22 19:10:00|22309.8|22305.8|22309.8|22305.8|22312.9|22308.9|22306.7|22302.7|172
1600802100000|2020-09-22 19:15:00|22306.7|22302.7|22291.1|22287.1|22306.7|22302.7|22284.8|22280.8|966
1600802400000|2020-09-22 19:20:00|22294.2|22290.2|22291.1|22287.1|22300.4|22296.4|22291.1|22287.1|339
1600802700000|2020-09-22 19:25:00|22287.9|22283.9|22278.6|22274.6|22297.3|22293.3|22278.6|22274.6|536
1600803000000|2020-09-22 19:30:00|22275.4|22271.4|22269.2|22265.2|22278.6|22274.6|22259.8|22255.8|796
1600803300000|2020-09-22 19:35:00|22267.6|22263.6|22272.3|22268.3|22275.4|22271.4|22259.8|22255.8|829
1600803600000|2020-09-22 19:40:00|22270.8|22266.8|22258.3|22254.3|22270.8|22266.8|22256.7|22252.7|317
1600803900000|2020-09-22 19:45:00|22256.7|22252.7|22259.8|22255.8|22272.3|22268.3|22250.4|22246.4|1140
1600804200000|2020-09-22 19:50:00|22262.9|22258.9|22266.1|22262.1|22269.2|22265.2|22259.8|22255.8|415
1600804500000|2020-09-22 19:55:00|22269.2|22265.2|22275.4|22271.4|22278.6|22274.6|22266.1|22262.1|624
1600804800000|2020-09-22 20:00:00|22278.6|22274.6|22286.4|22282.4|22287.9|22283.9|22275.4|22271.4|250
1600805100000|2020-09-22 20:05:00|22284.8|22280.8|22283.3|22279.3|22294.2|22290.2|22281.7|22277.7|389
1600805400000|2020-09-22 20:10:00|22281.7|22277.7|22284.8|22280.8|22287.9|22283.9|22281.7|22277.7|233
1600805700000|2020-09-22 20:15:00|22287.9|22283.9|22291.1|22287.1|22291.1|22287.1|22287.9|22283.9|221
1600806000000|2020-09-22 20:20:00|22287.9|22283.9|22294.2|22290.2|22294.2|22290.2|22287.9|22283.9|247
1600806300000|2020-09-22 20:25:00|22297.3|22293.3|22294.2|22290.2|22300.4|22296.4|22294.2|22290.2|409
1600806600000|2020-09-22 20:30:00|22291.1|22287.1|22294.2|22290.2|22297.3|22293.3|22291.1|22287.1|328
1600806900000|2020-09-22 20:35:00|22291.1|22287.1|22300.4|22296.4|22300.4|22296.4|22291.1|22287.1|181
1600807200000|2020-09-22 20:40:00|22303.6|22299.6|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|289
1600807500000|2020-09-22 20:45:00|22291.1|22287.1|22287.9|22283.9|22294.2|22290.2|22284.8|22280.8|350
1600807800000|2020-09-22 20:50:00|22284.8|22280.8|22278.6|22274.6|22284.8|22280.8|22275.4|22271.4|334
1600808100000|2020-09-22 20:55:00|22280.1|22276.1|22281.7|22277.7|22283.3|22279.3|22269.2|22265.2|364
1600812000000|2020-09-22 22:00:00|22275.4|22271.4|22278.6|22274.6|22278.6|22274.6|22266.1|22262.1|70
1600812300000|2020-09-22 22:05:00|22277|22273|22278.6|22274.6|22278.6|22274.6|22277|22273|3
1600812600000|2020-09-22 22:10:00|22277|22273|22278.6|22274.6|22278.6|22274.6|22277|22273|10
1600812900000|2020-09-22 22:15:00|22275.4|22271.4|22278.6|22274.6|22280.1|22276.1|22275.4|22271.4|14
1600813200000|2020-09-22 22:20:00|22281.7|22277.7|22281.7|22277.7|22283.3|22279.3|22281.7|22277.7|8
1600813500000|2020-09-22 22:25:00|22275.4|22271.4|22277|22273|22278.6|22274.6|22275.4|22271.4|22
1600813800000|2020-09-22 22:30:00|22275.4|22271.4|22269.2|22265.2|22275.4|22271.4|22269.2|22265.2|14
1600814100000|2020-09-22 22:35:00|22266.1|22262.1|22272.3|22268.3|22272.3|22268.3|22266.1|22262.1|15
1600814400000|2020-09-22 22:40:00|22275.4|22271.4|22277|22273|22278.6|22274.6|22275.4|22271.4|17
1600814700000|2020-09-22 22:45:00|22275.4|22271.4|22278.6|22274.6|22280.1|22276.1|22272.3|22268.3|9
1600815000000|2020-09-22 22:50:00|22280.1|22276.1|22280.1|22276.1|22281.7|22277.7|22278.6|22274.6|27
1600815300000|2020-09-22 22:55:00|22281.7|22277.7|22283.3|22279.3|22283.3|22279.3|22281.7|22277.7|5
1600815600000|2020-09-22 23:00:00|22281.7|22277.7|22278.6|22274.6|22283.3|22279.3|22275.4|22271.4|12
1600815900000|2020-09-22 23:05:00|22280.1|22276.1|22275.4|22271.4|22280.1|22276.1|22275.4|22271.4|19
1600816200000|2020-09-22 23:10:00|22277|22273|22275.4|22271.4|22277|22273|22275.4|22271.4|0
1600816500000|2020-09-22 23:15:00|22277|22273|22281.7|22277.7|22281.7|22277.7|22275.4|22271.4|4
1600816800000|2020-09-22 23:20:00|22278.6|22274.6|22281.7|22277.7|22281.7|22277.7|22278.6|22274.6|5
1600817100000|2020-09-22 23:25:00|22280.1|22276.1|22278.6|22274.6|22281.7|22277.7|22278.6|22274.6|1
1600817400000|2020-09-22 23:30:00|22277|22273|22272.3|22268.3|22277|22273|22272.3|22268.3|7
1600817700000|2020-09-22 23:35:00|22270.8|22266.8|22275.4|22271.4|22277|22273|22270.8|22266.8|7
1600818000000|2020-09-22 23:40:00|22278.6|22274.6|22272.3|22268.3|22281.7|22277.7|22272.3|22268.3|15
1600818300000|2020-09-22 23:45:00|22275.4|22271.4|22275.4|22271.4|22277|22273|22275.4|22271.4|5
1600818600000|2020-09-22 23:50:00|22272.3|22268.3|22272.3|22268.3|22272.3|22268.3|22272.3|22268.3|4
1600818900000|2020-09-22 23:55:00|22275.4|22271.4|22275.4|22271.4|22275.4|22271.4|22275.4|22271.4|21
1600819200000|2020-09-23 00:00:00|22277|22273|22278.6|22274.6|22278.6|22274.6|22275.4|22271.4|49
1600819500000|2020-09-23 00:05:00|22277|22273|22278.6|22274.6|22278.6|22274.6|22277|22273|3
1600819800000|2020-09-23 00:10:00|22277|22273|22278.6|22274.6|22281.7|22277.7|22277|22273|9
1600820100000|2020-09-23 00:15:00|22280.1|22276.1|22272.3|22268.3|22281.7|22277.7|22266.1|22262.1|83
1600820400000|2020-09-23 00:20:00|22273.9|22269.9|22281.7|22277.7|22281.7|22277.7|22272.3|22268.3|8
1600820700000|2020-09-23 00:25:00|22280.1|22276.1|22287.9|22283.9|22287.9|22283.9|22280.1|22276.1|13
1600821000000|2020-09-23 00:30:00|22286.4|22282.4|22275.4|22271.4|22287.9|22283.9|22273.9|22269.9|39
1600821300000|2020-09-23 00:35:00|22273.9|22269.9|22281.7|22277.7|22281.7|22277.7|22272.3|22268.3|10
1600821600000|2020-09-23 00:40:00|22278.6|22274.6|22275.4|22271.4|22284.8|22280.8|22275.4|22271.4|48
1600821900000|2020-09-23 00:45:00|22272.3|22268.3|22316.1|22312.1|22322.3|22318.3|22272.3|22268.3|190
1600822200000|2020-09-23 00:50:00|22319.2|22315.2|22303.6|22299.6|22319.2|22315.2|22300.4|22296.4|71
1600822500000|2020-09-23 00:55:00|22305.1|22301.1|22325.4|22321.4|22328.6|22324.6|22303.6|22299.6|72
1600822800000|2020-09-23 01:00:00|22328.6|22324.6|22312.9|22308.9|22331.7|22327.7|22312.9|22308.9|108
1600823100000|2020-09-23 01:05:00|22314.5|22310.5|22312.9|22308.9|22317.6|22313.6|22311.4|22307.4|21
1600823400000|2020-09-23 01:10:00|22314.5|22310.5|22309.8|22305.8|22314.5|22310.5|22303.6|22299.6|11
1600823700000|2020-09-23 01:15:00|22311.4|22307.4|22306.7|22302.7|22311.4|22307.4|22303.6|22299.6|16
1600824000000|2020-09-23 01:20:00|22305.1|22301.1|22295.8|22291.8|22306.7|22302.7|22291.1|22287.1|41
1600824300000|2020-09-23 01:25:00|22297.3|22293.3|22298.9|22294.9|22298.9|22294.9|22294.2|22290.2|22
1600824600000|2020-09-23 01:30:00|22300.4|22296.4|22292.6|22288.6|22300.4|22296.4|22291.1|22287.1|11
1600824900000|2020-09-23 01:35:00|22291.1|22287.1|22298.9|22294.9|22298.9|22294.9|22291.1|22287.1|15
1600825200000|2020-09-23 01:40:00|22295.8|22291.8|22302|22298|22303.6|22299.6|22295.8|22291.8|34
1600825500000|2020-09-23 01:45:00|22303.6|22299.6|22297.3|22293.3|22303.6|22299.6|22297.3|22293.3|46
1600825800000|2020-09-23 01:50:00|22300.4|22296.4|22298.9|22294.9|22300.4|22296.4|22297.3|22293.3|10
1600826100000|2020-09-23 01:55:00|22297.3|22293.3|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|8
1600826400000|2020-09-23 02:00:00|22298.9|22294.9|22302|22298|22303.6|22299.6|22297.3|22293.3|24
1600826700000|2020-09-23 02:05:00|22303.6|22299.6|22300.4|22296.4|22303.6|22299.6|22300.4|22296.4|16
1600827000000|2020-09-23 02:10:00|22302|22298|22306.7|22302.7|22309.8|22305.8|22300.4|22296.4|13
1600827300000|2020-09-23 02:15:00|22308.3|22304.3|22305.1|22301.1|22308.3|22304.3|22305.1|22301.1|5
1600827600000|2020-09-23 02:20:00|22303.6|22299.6|22306.7|22302.7|22309.8|22305.8|22303.6|22299.6|19
1600827900000|2020-09-23 02:25:00|22309.8|22305.8|22306.7|22302.7|22309.8|22305.8|22306.7|22302.7|4
1600828200000|2020-09-23 02:30:00|22309.8|22305.8|22305.1|22301.1|22311.4|22307.4|22305.1|22301.1|26
1600828500000|2020-09-23 02:35:00|22303.6|22299.6|22309.8|22305.8|22312.9|22308.9|22303.6|22299.6|3
1600828800000|2020-09-23 02:40:00|22308.3|22304.3|22312.9|22308.9|22319.2|22315.2|22306.7|22302.7|132
1600829100000|2020-09-23 02:45:00|22309.8|22305.8|22308.3|22304.3|22312.9|22308.9|22306.7|22302.7|19
1600829400000|2020-09-23 02:50:00|22306.7|22302.7|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|12
1600829700000|2020-09-23 02:55:00|22303.6|22299.6|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|6
1600830000000|2020-09-23 03:00:00|22308.3|22304.3|22303.6|22299.6|22308.3|22304.3|22300.4|22296.4|56
1600830300000|2020-09-23 03:05:00|22306.7|22302.7|22303.6|22299.6|22306.7|22302.7|22302|22298|11
1600830600000|2020-09-23 03:10:00|22300.4|22296.4|22303.6|22299.6|22306.7|22302.7|22298.9|22294.9|34
1600830900000|2020-09-23 03:15:00|22302|22298|22302|22298|22303.6|22299.6|22302|22298|7
1600831200000|2020-09-23 03:20:00|22300.4|22296.4|22300.4|22296.4|22302|22298|22298.9|22294.9|3
1600831500000|2020-09-23 03:25:00|22298.9|22294.9|22300.4|22296.4|22302|22298|22298.9|22294.9|6
1600831800000|2020-09-23 03:30:00|22303.6|22299.6|22309.8|22305.8|22309.8|22305.8|22302|22298|82
1600832100000|2020-09-23 03:35:00|22308.3|22304.3|22316.1|22312.1|22316.1|22312.1|22306.7|22302.7|68
1600832400000|2020-09-23 03:40:00|22319.2|22315.2|22312.9|22308.9|22319.2|22315.2|22312.9|22308.9|26
1600832700000|2020-09-23 03:45:00|22311.4|22307.4|22309.8|22305.8|22312.9|22308.9|22309.8|22305.8|26
1600833000000|2020-09-23 03:50:00|22308.3|22304.3|22303.6|22299.6|22308.3|22304.3|22303.6|22299.6|9
1600833300000|2020-09-23 03:55:00|22306.7|22302.7|22303.6|22299.6|22306.7|22302.7|22303.6|22299.6|22
1600833600000|2020-09-23 04:00:00|22306.7|22302.7|22306.7|22302.7|22309.8|22305.8|22302|22298|37
1600833900000|2020-09-23 04:05:00|22305.1|22301.1|22305.1|22301.1|22306.7|22302.7|22303.6|22299.6|12
1600834200000|2020-09-23 04:10:00|22303.6|22299.6|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|5
1600834500000|2020-09-23 04:15:00|22305.1|22301.1|22314.5|22310.5|22319.2|22315.2|22303.6|22299.6|37
1600834800000|2020-09-23 04:20:00|22312.9|22308.9|22312.9|22308.9|22316.1|22312.1|22312.9|22308.9|20
1600835100000|2020-09-23 04:25:00|22314.5|22310.5|22312.9|22308.9|22316.1|22312.1|22308.3|22304.3|45
1600835400000|2020-09-23 04:30:00|22316.1|22312.1|22316.1|22312.1|22316.1|22312.1|22312.9|22308.9|12
1600835700000|2020-09-23 04:35:00|22312.9|22308.9|22309.8|22305.8|22312.9|22308.9|22306.7|22302.7|24
1600836000000|2020-09-23 04:40:00|22308.3|22304.3|22306.7|22302.7|22308.3|22304.3|22303.6|22299.6|26
1600836300000|2020-09-23 04:45:00|22309.8|22305.8|22306.7|22302.7|22309.8|22305.8|22306.7|22302.7|5
1600836600000|2020-09-23 04:50:00|||||||||2
1600836900000|2020-09-23 04:55:00|22305.1|22301.1|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|8
1600837200000|2020-09-23 05:00:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22303.6|22299.6|34
1600837500000|2020-09-23 05:05:00|22302|22298|22300.4|22296.4|22303.6|22299.6|22297.3|22293.3|61
1600837800000|2020-09-23 05:10:00|22297.3|22293.3|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|33
1600838100000|2020-09-23 05:15:00|||||||||20
1600838400000|2020-09-23 05:20:00|22298.9|22294.9|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|11
1600838700000|2020-09-23 05:25:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|45
1600839000000|2020-09-23 05:30:00|||||||||26
1600839300000|2020-09-23 05:35:00|22294.2|22290.2|22284.8|22280.8|22294.2|22290.2|22284.8|22280.8|88
1600839600000|2020-09-23 05:40:00|22287.9|22283.9|22295.8|22291.8|22297.3|22293.3|22287.9|22283.9|95
1600839900000|2020-09-23 05:45:00|22294.2|22290.2|22295.8|22291.8|22297.3|22293.3|22294.2|22290.2|42
1600840200000|2020-09-23 05:50:00|22297.3|22293.3|22295.8|22291.8|22303.6|22299.6|22294.2|22290.2|48
1600840500000|2020-09-23 05:55:00|22297.3|22293.3|22294.2|22290.2|22297.3|22293.3|22294.2|22290.2|14
1600840800000|2020-09-23 06:00:00|22297.3|22293.3|22297.3|22293.3|22303.6|22299.6|22287.9|22283.9|125
1600841100000|2020-09-23 06:05:00|22300.4|22296.4|22300.4|22296.4|22303.6|22299.6|22297.3|22293.3|77
1600841400000|2020-09-23 06:10:00|22297.3|22293.3|22309.8|22305.8|22312.9|22308.9|22297.3|22293.3|74
1600841700000|2020-09-23 06:15:00|22312.9|22308.9|22309.8|22305.8|22312.9|22308.9|22306.7|22302.7|139
1600842000000|2020-09-23 06:20:00|22312.9|22308.9|22300.4|22296.4|22312.9|22308.9|22300.4|22296.4|117
1600842300000|2020-09-23 06:25:00|22303.6|22299.6|22306.7|22302.7|22316.1|22312.1|22300.4|22296.4|115
1600842600000|2020-09-23 06:30:00|22308.3|22304.3|22309.8|22305.8|22312.9|22308.9|22300.4|22296.4|40
1600842900000|2020-09-23 06:35:00|22306.7|22302.7|22306.7|22302.7|22309.8|22305.8|22303.6|22299.6|1114
1600843200000|2020-09-23 06:40:00|22309.8|22305.8|22291.1|22287.1|22309.8|22305.8|22281.7|22277.7|1339
1600843500000|2020-09-23 06:45:00|22289.5|22285.5|22294.2|22290.2|22297.3|22293.3|22287.9|22283.9|654
1600843800000|2020-09-23 06:50:00|22291.1|22287.1|22294.2|22290.2|22297.3|22293.3|22284.8|22280.8|473
1600844100000|2020-09-23 06:55:00|22297.3|22293.3|22294.2|22290.2|22300.4|22296.4|22287.9|22283.9|379
1600844400000|2020-09-23 07:00:00|22297.3|22293.3|22319.2|22315.2|22319.2|22315.2|22294.2|22290.2|419
1600844700000|2020-09-23 07:05:00|22317.6|22313.6|22331.7|22327.7|22334.8|22330.8|22317.6|22313.6|179
1600845000000|2020-09-23 07:10:00|22325.4|22321.4|22344.2|22340.2|22347.3|22343.3|22325.4|22321.4|339
1600845300000|2020-09-23 07:15:00|22347.3|22343.3|22366.1|22362.1|22378.6|22374.6|22347.3|22343.3|664
1600845600000|2020-09-23 07:20:00|22372.3|22368.3|22350.4|22346.4|22378.6|22374.6|22350.4|22346.4|633
1600845900000|2020-09-23 07:25:00|22353.6|22349.6|22356.7|22352.7|22362.9|22358.9|22350.4|22346.4|464
1600846200000|2020-09-23 07:30:00|22350.4|22346.4|22341.1|22337.1|22356.7|22352.7|22331.7|22327.7|439
1600846500000|2020-09-23 07:35:00|22337.9|22333.9|22344.2|22340.2|22347.3|22343.3|22337.9|22333.9|177
1600846800000|2020-09-23 07:40:00|22345.8|22341.8|22334.8|22330.8|22350.4|22346.4|22334.8|22330.8|662
1600847100000|2020-09-23 07:45:00|22337.9|22333.9|22344.2|22340.2|22350.4|22346.4|22337.9|22333.9|501
1600847400000|2020-09-23 07:50:00|22347.3|22343.3|22337.9|22333.9|22350.4|22346.4|22331.7|22327.7|238
1600847700000|2020-09-23 07:55:00|22341.1|22337.1|22344.2|22340.2|22347.3|22343.3|22341.1|22337.1|483
1600848000000|2020-09-23 08:00:00|22341.1|22337.1|22319.2|22315.2|22341.1|22337.1|22319.2|22315.2|345
1600848300000|2020-09-23 08:05:00|22322.3|22318.3|22328.6|22324.6|22328.6|22324.6|22319.2|22315.2|144
1600848600000|2020-09-23 08:10:00|22331.7|22327.7|22331.7|22327.7|22337.9|22333.9|22328.6|22324.6|121
1600848900000|2020-09-23 08:15:00|22334.8|22330.8|22341.1|22337.1|22347.3|22343.3|22333.3|22329.3|70
1600849200000|2020-09-23 08:20:00|22342.6|22338.6|22347.3|22343.3|22347.3|22343.3|22339.5|22335.5|66
1600849500000|2020-09-23 08:25:00|22350.4|22346.4|22334.8|22330.8|22350.4|22346.4|22331.7|22327.7|77
1600849800000|2020-09-23 08:30:00|22336.4|22332.4|22316.1|22312.1|22336.4|22332.4|22309.8|22305.8|190
1600850100000|2020-09-23 08:35:00|22312.9|22308.9|22309.8|22305.8|22314.5|22310.5|22305.1|22301.1|146
1600850400000|2020-09-23 08:40:00|22308.3|22304.3|22309.8|22305.8|22319.2|22315.2|22305.1|22301.1|47
1600850700000|2020-09-23 08:45:00|22308.3|22304.3|22316.1|22312.1|22316.1|22312.1|22306.7|22302.7|104
1600851000000|2020-09-23 08:50:00|22312.9|22308.9|22309.8|22305.8|22322.3|22318.3|22306.7|22302.7|170
1600851300000|2020-09-23 08:55:00|22306.7|22302.7|22309.8|22305.8|22309.8|22305.8|22303.6|22299.6|80
1600851600000|2020-09-23 09:00:00|22312.9|22308.9|22308.3|22304.3|22320.8|22316.8|22306.7|22302.7|136
1600851900000|2020-09-23 09:05:00|22309.8|22305.8|22303.6|22299.6|22309.8|22305.8|22300.4|22296.4|114
1600852200000|2020-09-23 09:10:00|22302|22298|22309.8|22305.8|22309.8|22305.8|22298.9|22294.9|155
1600852500000|2020-09-23 09:15:00|22306.7|22302.7|22303.6|22299.6|22309.8|22305.8|22297.3|22293.3|215
1600852800000|2020-09-23 09:20:00|22300.4|22296.4|22297.3|22293.3|22303.6|22299.6|22297.3|22293.3|91
1600853100000|2020-09-23 09:25:00|22300.4|22296.4|22303.6|22299.6|22306.7|22302.7|22297.3|22293.3|97
1600853400000|2020-09-23 09:30:00|22300.4|22296.4|22284.8|22280.8|22306.7|22302.7|22284.8|22280.8|146
1600853700000|2020-09-23 09:35:00|22286.4|22282.4|22287.9|22283.9|22287.9|22283.9|22284.8|22280.8|70
1600854000000|2020-09-23 09:40:00|22284.8|22280.8|22284.8|22280.8|22294.2|22290.2|22284.8|22280.8|79
1600854300000|2020-09-23 09:45:00|22281.7|22277.7|22259.8|22255.8|22281.7|22277.7|22256.7|22252.7|349
1600854600000|2020-09-23 09:50:00|22256.7|22252.7|22266.1|22262.1|22269.2|22265.2|22256.7|22252.7|223
1600854900000|2020-09-23 09:55:00|22262.9|22258.9|22262.9|22258.9|22272.3|22268.3|22256.7|22252.7|142
1600855200000|2020-09-23 10:00:00|22264.5|22260.5|22266.1|22262.1|22269.2|22265.2|22262.9|22258.9|277
1600855500000|2020-09-23 10:05:00|22269.2|22265.2|22262.9|22258.9|22269.2|22265.2|22262.9|22258.9|69
1600855800000|2020-09-23 10:10:00|22266.1|22262.1|22269.2|22265.2|22275.4|22271.4|22262.9|22258.9|105
1600856100000|2020-09-23 10:15:00|22272.3|22268.3|22275.4|22271.4|22275.4|22271.4|22272.3|22268.3|20
1600856400000|2020-09-23 10:20:00|22272.3|22268.3|22278.6|22274.6|22284.8|22280.8|22272.3|22268.3|62
1600856700000|2020-09-23 10:25:00|22280.1|22276.1|22275.4|22271.4|22281.7|22277.7|22275.4|22271.4|40
1600857000000|2020-09-23 10:30:00|22278.6|22274.6|22275.4|22271.4|22278.6|22274.6|22272.3|22268.3|64
1600857300000|2020-09-23 10:35:00|22272.3|22268.3|22266.1|22262.1|22272.3|22268.3|22259.8|22255.8|185
1600857600000|2020-09-23 10:40:00|22264.5|22260.5|22270.8|22266.8|22270.8|22266.8|22262.9|22258.9|161
1600857900000|2020-09-23 10:45:00|22272.3|22268.3|22272.3|22268.3|22272.3|22268.3|22266.1|22262.1|98
1600858200000|2020-09-23 10:50:00|22270.8|22266.8|22272.3|22268.3|22272.3|22268.3|22267.6|22263.6|91
1600858500000|2020-09-23 10:55:00|22273.9|22269.9|22272.3|22268.3|22278.6|22274.6|22272.3|22268.3|61
1600858800000|2020-09-23 11:00:00|22269.2|22265.2|22266.1|22262.1|22272.3|22268.3|22266.1|22262.1|93
1600859100000|2020-09-23 11:05:00|22262.9|22258.9|22256.7|22252.7|22266.1|22262.1|22256.7|22252.7|223
1600859400000|2020-09-23 11:10:00|22259.8|22255.8|22259.8|22255.8|22262.9|22258.9|22253.6|22249.6|418
1600859700000|2020-09-23 11:15:00|22261.4|22257.4|22259.8|22255.8|22262.9|22258.9|22256.7|22252.7|83
1600860000000|2020-09-23 11:20:00|22256.7|22252.7|22266.1|22262.1|22269.2|22265.2|22256.7|22252.7|86
1600860300000|2020-09-23 11:25:00|22269.2|22265.2|22256.7|22252.7|22269.2|22265.2|22253.6|22249.6|201
1600860600000|2020-09-23 11:30:00|22259.8|22255.8|22259.8|22255.8|22262.9|22258.9|22256.7|22252.7|119
1600860900000|2020-09-23 11:35:00|22256.7|22252.7|22256.7|22252.7|22266.1|22262.1|22256.7|22252.7|346
1600861200000|2020-09-23 11:40:00|22259.8|22255.8|22272.3|22268.3|22275.4|22271.4|22256.7|22252.7|193
1600861500000|2020-09-23 11:45:00|22275.4|22271.4|22278.6|22274.6|22281.7|22277.7|22269.2|22265.2|202
1600861800000|2020-09-23 11:50:00|22284.8|22280.8|22291.1|22287.1|22300.4|22296.4|22284.8|22280.8|246
1600862100000|2020-09-23 11:55:00|22287.9|22283.9|22287.9|22283.9|22297.3|22293.3|22284.8|22280.8|134
1600862400000|2020-09-23 12:00:00|22286.4|22282.4|22287.9|22283.9|22297.3|22293.3|22284.8|22280.8|220
1600862700000|2020-09-23 12:05:00|22286.4|22282.4|22284.8|22280.8|22289.5|22285.5|22281.7|22277.7|178
1600863000000|2020-09-23 12:10:00|22281.7|22277.7|22275.4|22271.4|22281.7|22277.7|22269.2|22265.2|183
1600863300000|2020-09-23 12:15:00|22278.6|22274.6|22259.8|22255.8|22278.6|22274.6|22256.7|22252.7|216
1600863600000|2020-09-23 12:20:00|22258.3|22254.3|22253.6|22249.6|22278.6|22274.6|22253.6|22249.6|522
1600863900000|2020-09-23 12:25:00|22256.7|22252.7|22256.7|22252.7|22269.2|22265.2|22253.6|22249.6|399
1600864200000|2020-09-23 12:30:00|22253.6|22249.6|22250.4|22246.4|22256.7|22252.7|22244.2|22240.2|313
1600864500000|2020-09-23 12:35:00|22247.3|22243.3|22250.4|22246.4|22256.7|22252.7|22241.1|22237.1|570
1600864800000|2020-09-23 12:40:00|22248.9|22244.9|22248.9|22244.9|22250.4|22246.4|22241.1|22237.1|555
1600865100000|2020-09-23 12:45:00|22250.4|22246.4|22275.4|22271.4|22284.8|22280.8|22248.9|22244.9|589
1600865400000|2020-09-23 12:50:00|22272.3|22268.3|22272.3|22268.3|22275.4|22271.4|22262.9|22258.9|480
1600865700000|2020-09-23 12:55:00|22270.8|22266.8|22266.1|22262.1|22272.3|22268.3|22259.8|22255.8|516
1600866000000|2020-09-23 13:00:00|22262.9|22258.9|22269.2|22265.2|22281.7|22277.7|22262.9|22258.9|594
1600866300000|2020-09-23 13:05:00|22272.3|22268.3|22269.2|22265.2|22284.8|22280.8|22266.1|22262.1|265
1600866600000|2020-09-23 13:10:00|22266.1|22262.1|22277|22273|22278.6|22274.6|22256.7|22252.7|355
1600866900000|2020-09-23 13:15:00|22275.4|22271.4|22266.1|22262.1|22277|22273|22255.1|22251.1|334
1600867200000|2020-09-23 13:20:00|22267.6|22263.6|22284.8|22280.8|22287.9|22283.9|22259.8|22255.8|239
1600867500000|2020-09-23 13:25:00|22287.9|22283.9|22284.8|22280.8|22287.9|22283.9|22281.7|22277.7|282
1600867800000|2020-09-23 13:30:00|22283.3|22279.3|22303.6|22299.6|22303.6|22299.6|22277|22273|621
1600868100000|2020-09-23 13:35:00|22300.4|22296.4|22287.9|22283.9|22306.7|22302.7|22284.8|22280.8|713
1600868400000|2020-09-23 13:40:00|22289.5|22285.5|22287.9|22283.9|22297.3|22293.3|22284.8|22280.8|355
1600868700000|2020-09-23 13:45:00|22286.4|22282.4|22291.1|22287.1|22298.9|22294.9|22284.8|22280.8|949
1600869000000|2020-09-23 13:50:00|22287.9|22283.9|22297.3|22293.3|22297.3|22293.3|22284.8|22280.8|957
1600869300000|2020-09-23 13:55:00|22300.4|22296.4|22281.7|22277.7|22300.4|22296.4|22278.6|22274.6|662
1600869600000|2020-09-23 14:00:00|22280.1|22276.1|22281.7|22277.7|22287.9|22283.9|22272.3|22268.3|404
1600869900000|2020-09-23 14:05:00|22284.8|22280.8|22284.8|22280.8|22294.2|22290.2|22278.6|22274.6|853
1600870200000|2020-09-23 14:10:00|22286.4|22282.4|22278.6|22274.6|22287.9|22283.9|22278.6|22274.6|609
1600870500000|2020-09-23 14:15:00|22275.4|22271.4|22278.6|22274.6|22287.9|22283.9|22272.3|22268.3|699
1600870800000|2020-09-23 14:20:00|22275.4|22271.4|22247.3|22243.3|22275.4|22271.4|22247.3|22243.3|857
1600871100000|2020-09-23 14:25:00|22248.9|22244.9|22244.2|22240.2|22253.6|22249.6|22234.8|22230.8|661
1600871400000|2020-09-23 14:30:00|22247.3|22243.3|22253.6|22249.6|22256.7|22252.7|22231.7|22227.7|1297
1600871700000|2020-09-23 14:35:00|22256.7|22252.7|22253.6|22249.6|22272.3|22268.3|22247.3|22243.3|752
1600872000000|2020-09-23 14:40:00|22252|22248|22216.1|22212.1|22253.6|22249.6|22216.1|22212.1|1388
1600872300000|2020-09-23 14:45:00|22219.2|22215.2|22222.3|22218.3|22231.7|22227.7|22212.9|22208.9|991
1600872600000|2020-09-23 14:50:00|22219.2|22215.2|22206.7|22202.7|22234.8|22230.8|22206.7|22202.7|893
1600872900000|2020-09-23 14:55:00|22203.6|22199.6|22206.7|22202.7|22209.8|22205.8|22197.3|22193.3|743
1600873200000|2020-09-23 15:00:00|22209.8|22205.8|22206.7|22202.7|22214.5|22210.5|22197.3|22193.3|811
1600873500000|2020-09-23 15:05:00|22203.6|22199.6|22187.9|22183.9|22203.6|22199.6|22184.8|22180.8|703
1600873800000|2020-09-23 15:10:00|22184.8|22180.8|22178.6|22174.6|22187.9|22183.9|22172.3|22168.3|1034
1600874100000|2020-09-23 15:15:00|22177|22173|22191.1|22187.1|22194.2|22190.2|22177|22173|842
1600874400000|2020-09-23 15:20:00|22184.8|22180.8|22181.7|22177.7|22191.1|22187.1|22178.6|22174.6|547
1600874700000|2020-09-23 15:25:00|22184.8|22180.8|22209.8|22205.8|22217.6|22213.6|22184.8|22180.8|529
1600875000000|2020-09-23 15:30:00|22206.7|22202.7|22222.3|22218.3|22222.3|22218.3|22203.6|22199.6|643
1600875300000|2020-09-23 15:35:00|22219.2|22215.2|22209.8|22205.8|22222.3|22218.3|22206.7|22202.7|250
1600875600000|2020-09-23 15:40:00|22212.9|22208.9|22219.2|22215.2|22222.3|22218.3|22209.8|22205.8|271
1600875900000|2020-09-23 15:45:00|22220.8|22216.8|22231.7|22227.7|22233.3|22229.3|22216.1|22212.1|467
1600876200000|2020-09-23 15:50:00|22234.8|22230.8|22234.8|22230.8|22241.1|22237.1|22231.7|22227.7|553
1600876500000|2020-09-23 15:55:00|22233.3|22229.3|22247.3|22243.3|22247.3|22243.3|22233.3|22229.3|499
1600876800000|2020-09-23 16:00:00|22248.9|22244.9|22241.1|22237.1|22253.6|22249.6|22241.1|22237.1|630
1600877100000|2020-09-23 16:05:00|22244.2|22240.2|22231.7|22227.7|22244.2|22240.2|22225.4|22221.4|262
1600877400000|2020-09-23 16:10:00|22234.8|22230.8|22244.2|22240.2|22247.3|22243.3|22228.6|22224.6|192
1600877700000|2020-09-23 16:15:00|22241.1|22237.1|22234.8|22230.8|22247.3|22243.3|22231.7|22227.7|484
1600878000000|2020-09-23 16:20:00|22231.7|22227.7|22247.3|22243.3|22250.4|22246.4|22231.7|22227.7|325
1600878300000|2020-09-23 16:25:00|22245.8|22241.8|22241.1|22237.1|22245.8|22241.8|22234.8|22230.8|321
1600878600000|2020-09-23 16:30:00|22244.2|22240.2|22237.9|22233.9|22244.2|22240.2|22231.7|22227.7|264
1600878900000|2020-09-23 16:35:00|22241.1|22237.1|22222.3|22218.3|22244.2|22240.2|22222.3|22218.3|457
1600879200000|2020-09-23 16:40:00|22225.4|22221.4|22219.2|22215.2|22228.6|22224.6|22219.2|22215.2|273
1600879500000|2020-09-23 16:45:00|22216.1|22212.1|22222.3|22218.3|22225.4|22221.4|22216.1|22212.1|437
1600879800000|2020-09-23 16:50:00|22225.4|22221.4|22216.1|22212.1|22225.4|22221.4|22209.8|22205.8|420
1600880100000|2020-09-23 16:55:00|22212.9|22208.9|22209.8|22205.8|22216.1|22212.1|22200.4|22196.4|378
1600880400000|2020-09-23 17:00:00|22212.9|22208.9|22234.8|22230.8|22237.9|22233.9|22209.8|22205.8|678
1600880700000|2020-09-23 17:05:00|22236.4|22232.4|22228.6|22224.6|22242.6|22238.6|22225.4|22221.4|584
1600881000000|2020-09-23 17:10:00|22225.4|22221.4|22214.5|22210.5|22228.6|22224.6|22209.8|22205.8|385
1600881300000|2020-09-23 17:15:00|22212.9|22208.9|22219.2|22215.2|22228.6|22224.6|22212.9|22208.9|404
1600881600000|2020-09-23 17:20:00|22220.8|22216.8|22209.8|22205.8|22222.3|22218.3|22206.7|22202.7|432
1600881900000|2020-09-23 17:25:00|22206.7|22202.7|22219.2|22215.2|22222.3|22218.3|22206.7|22202.7|288
1600882200000|2020-09-23 17:30:00|22216.1|22212.1|22209.8|22205.8|22216.1|22212.1|22206.7|22202.7|118
1600882500000|2020-09-23 17:35:00|22211.4|22207.4|22219.2|22215.2|22225.4|22221.4|22209.8|22205.8|202
1600882800000|2020-09-23 17:40:00|22222.3|22218.3|22231.7|22227.7|22231.7|22227.7|22222.3|22218.3|216
1600883100000|2020-09-23 17:45:00|22237.9|22233.9|22244.2|22240.2|22244.2|22240.2|22234.8|22230.8|186
1600883400000|2020-09-23 17:50:00|22237.9|22233.9|22259.8|22255.8|22266.1|22262.1|22237.9|22233.9|576
1600883700000|2020-09-23 17:55:00|22262.9|22258.9|22262.9|22258.9|22262.9|22258.9|22253.6|22249.6|372
1600884000000|2020-09-23 18:00:00|22266.1|22262.1|22275.4|22271.4|22275.4|22271.4|22262.9|22258.9|229
1600884300000|2020-09-23 18:05:00|22272.3|22268.3|22278.6|22274.6|22278.6|22274.6|22269.2|22265.2|171
1600884600000|2020-09-23 18:10:00|22277|22273|22281.7|22277.7|22287.9|22283.9|22277|22273|401
1600884900000|2020-09-23 18:15:00|22284.8|22280.8|22291.1|22287.1|22291.1|22287.1|22281.7|22277.7|393
1600885200000|2020-09-23 18:20:00|22287.9|22283.9|22262.9|22258.9|22287.9|22283.9|22259.8|22255.8|572
1600885500000|2020-09-23 18:25:00|22259.8|22255.8|22259.8|22255.8|22262.9|22258.9|22253.6|22249.6|313
1600885800000|2020-09-23 18:30:00|22262.9|22258.9|22253.6|22249.6|22266.1|22262.1|22253.6|22249.6|356
1600886100000|2020-09-23 18:35:00|22256.7|22252.7|22259.8|22255.8|22259.8|22255.8|22253.6|22249.6|232
1600886400000|2020-09-23 18:40:00|22262.9|22258.9|22262.9|22258.9|22272.3|22268.3|22262.9|22258.9|360
1600886700000|2020-09-23 18:45:00|22266.1|22262.1|22256.7|22252.7|22266.1|22262.1|22253.6|22249.6|719
1600887000000|2020-09-23 18:50:00|22255.1|22251.1|22269.2|22265.2|22269.2|22265.2|22250.4|22246.4|630
1600887300000|2020-09-23 18:55:00|22266.1|22262.1|22281.7|22277.7|22281.7|22277.7|22262.9|22258.9|1385
1600887600000|2020-09-23 19:00:00|22278.6|22274.6|22291.1|22287.1|22297.3|22293.3|22278.6|22274.6|1526
1600887900000|2020-09-23 19:05:00|22294.2|22290.2|22300.4|22296.4|22300.4|22296.4|22291.1|22287.1|870
1600888200000|2020-09-23 19:10:00|22297.3|22293.3|22294.2|22290.2|22303.6|22299.6|22287.9|22283.9|991
1600888500000|2020-09-23 19:15:00|22297.3|22293.3|22297.3|22293.3|22300.4|22296.4|22287.9|22283.9|871
1600888800000|2020-09-23 19:20:00|22300.4|22296.4|22303.6|22299.6|22306.7|22302.7|22297.3|22293.3|812
1600889100000|2020-09-23 19:25:00|22300.4|22296.4|22297.3|22293.3|22306.7|22302.7|22295.8|22291.8|448
1600889400000|2020-09-23 19:30:00|22300.4|22296.4|22284.8|22280.8|22300.4|22296.4|22284.8|22280.8|681
1600889700000|2020-09-23 19:35:00|22286.4|22282.4|22291.1|22287.1|22295.8|22291.8|22284.8|22280.8|466
1600890000000|2020-09-23 19:40:00|22287.9|22283.9|22303.6|22299.6|22309.8|22305.8|22284.8|22280.8|1988
1600890300000|2020-09-23 19:45:00|22300.4|22296.4|22306.7|22302.7|22316.1|22312.1|22297.3|22293.3|641
1600890600000|2020-09-23 19:50:00|22308.3|22304.3|22316.1|22312.1|22316.1|22312.1|22308.3|22304.3|236
1600890900000|2020-09-23 19:55:00|22312.9|22308.9|22316.1|22312.1|22316.1|22312.1|22306.7|22302.7|789
1600891200000|2020-09-23 20:00:00|22312.9|22308.9|22300.4|22296.4|22312.9|22308.9|22297.3|22293.3|554
1600891500000|2020-09-23 20:05:00|22303.6|22299.6|22300.4|22296.4|22306.7|22302.7|22300.4|22296.4|239
1600891800000|2020-09-23 20:10:00|22297.3|22293.3|22289.5|22285.5|22300.4|22296.4|22287.9|22283.9|288
1600892100000|2020-09-23 20:15:00|22291.1|22287.1|22297.3|22293.3|22297.3|22293.3|22291.1|22287.1|335
1600892400000|2020-09-23 20:20:00|22300.4|22296.4|22306.7|22302.7|22309.8|22305.8|22297.3|22293.3|653
1600892700000|2020-09-23 20:25:00|22303.6|22299.6|22294.2|22290.2|22303.6|22299.6|22284.8|22280.8|997
1600893000000|2020-09-23 20:30:00|22297.3|22293.3|22300.4|22296.4|22303.6|22299.6|22291.1|22287.1|421
1600893300000|2020-09-23 20:35:00|22298.9|22294.9|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|146
1600893600000|2020-09-23 20:40:00|22292.6|22288.6|22294.2|22290.2|22297.3|22293.3|22284.8|22280.8|662
1600893900000|2020-09-23 20:45:00|22291.1|22287.1|22291.1|22287.1|22294.2|22290.2|22287.9|22283.9|487
1600894200000|2020-09-23 20:50:00|22292.6|22288.6|22306.7|22302.7|22309.8|22305.8|22291.1|22287.1|436
1600894500000|2020-09-23 20:55:00|22303.6|22299.6|22312.9|22308.9|22316.1|22312.1|22297.3|22293.3|541
1600898400000|2020-09-23 22:00:00|22311.4|22307.4|22305.1|22301.1|22311.4|22307.4|22303.6|22299.6|77
1600898700000|2020-09-23 22:05:00|22306.7|22302.7|22305.1|22301.1|22306.7|22302.7|22303.6|22299.6|36
1600899000000|2020-09-23 22:10:00|22306.7|22302.7|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|1
1600899300000|2020-09-23 22:15:00|22308.3|22304.3|22309.8|22305.8|22309.8|22305.8|22308.3|22304.3|6
1600899600000|2020-09-23 22:20:00|22308.3|22304.3|22309.8|22305.8|22309.8|22305.8|22308.3|22304.3|19
1600899900000|2020-09-23 22:25:00|22306.7|22302.7|22308.3|22304.3|22309.8|22305.8|22306.7|22302.7|32
1600900200000|2020-09-23 22:30:00|22309.8|22305.8|22303.6|22299.6|22309.8|22305.8|22302|22298|5
1600900500000|2020-09-23 22:35:00|22302|22298|22309.8|22305.8|22309.8|22305.8|22302|22298|16
1600900800000|2020-09-23 22:40:00|22306.7|22302.7|22312.9|22308.9|22312.9|22308.9|22306.7|22302.7|17
1600901100000|2020-09-23 22:45:00|22309.8|22305.8|22309.8|22305.8|22309.8|22305.8|22309.8|22305.8|12
1600901400000|2020-09-23 22:50:00|22308.3|22304.3|22308.3|22304.3|22308.3|22304.3|22306.7|22302.7|29
1600901700000|2020-09-23 22:55:00|22309.8|22305.8|22309.8|22305.8|22311.4|22307.4|22308.3|22304.3|7
1600902000000|2020-09-23 23:00:00|22308.3|22304.3|22303.6|22299.6|22309.8|22305.8|22303.6|22299.6|7
1600902300000|2020-09-23 23:05:00|22305.1|22301.1|22303.6|22299.6|22306.7|22302.7|22303.6|22299.6|21
1600902600000|2020-09-23 23:10:00|22300.4|22296.4|22302|22298|22303.6|22299.6|22300.4|22296.4|12
1600902900000|2020-09-23 23:15:00|22303.6|22299.6|22303.6|22299.6|22309.8|22305.8|22303.6|22299.6|24
1600903200000|2020-09-23 23:20:00|22306.7|22302.7|22306.7|22302.7|22308.3|22304.3|22306.7|22302.7|10
1600903500000|2020-09-23 23:25:00|22308.3|22304.3|22325.4|22321.4|22328.6|22324.6|22306.7|22302.7|208
1600903800000|2020-09-23 23:30:00|22328.6|22324.6|22327|22323|22331.7|22327.7|22323.9|22319.9|139
1600904100000|2020-09-23 23:35:00|22325.4|22321.4|22327|22323|22331.7|22327.7|22325.4|22321.4|38
1600904400000|2020-09-23 23:40:00|22328.6|22324.6|22322.3|22318.3|22328.6|22324.6|22322.3|22318.3|36
1600904700000|2020-09-23 23:45:00|22319.2|22315.2|22316.1|22312.1|22319.2|22315.2|22312.9|22308.9|40
1600905000000|2020-09-23 23:50:00|22319.2|22315.2|22322.3|22318.3|22322.3|22318.3|22319.2|22315.2|6
1600905300000|2020-09-23 23:55:00|22323.9|22319.9|22323.9|22319.9|22325.4|22321.4|22322.3|22318.3|28
1600905600000|2020-09-24 00:00:00|22322.3|22318.3|22325.4|22321.4|22325.4|22321.4|22316.1|22312.1|56
1600905900000|2020-09-24 00:05:00|22331.7|22327.7|22325.4|22321.4|22344.2|22340.2|22322.3|22318.3|108
1600906200000|2020-09-24 00:10:00|22328.6|22324.6|22328.6|22324.6|22337.9|22333.9|22328.6|22324.6|64
1600906500000|2020-09-24 00:15:00|22331.7|22327.7|22319.2|22315.2|22331.7|22327.7|22308.3|22304.3|311
1600906800000|2020-09-24 00:20:00|22316.1|22312.1|22319.2|22315.2|22325.4|22321.4|22312.9|22308.9|55
1600907100000|2020-09-24 00:25:00|22317.6|22313.6|22319.2|22315.2|22325.4|22321.4|22316.1|22312.1|68
1600907400000|2020-09-24 00:30:00|22322.3|22318.3|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|71
1600907700000|2020-09-24 00:35:00|22327|22323|22319.2|22315.2|22328.6|22324.6|22319.2|22315.2|26
1600908000000|2020-09-24 00:40:00|22316.1|22312.1|22300.4|22296.4|22319.2|22315.2|22300.4|22296.4|57
1600908300000|2020-09-24 00:45:00|22302|22298|22300.4|22296.4|22303.6|22299.6|22300.4|22296.4|12
1600908600000|2020-09-24 00:50:00|22297.3|22293.3|22298.9|22294.9|22300.4|22296.4|22294.2|22290.2|97
1600908900000|2020-09-24 00:55:00|22300.4|22296.4|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|10
1600909200000|2020-09-24 01:00:00|22298.9|22294.9|22278.6|22274.6|22303.6|22299.6|22278.6|22274.6|116
1600909500000|2020-09-24 01:05:00|22281.7|22277.7|22294.2|22290.2|22297.3|22293.3|22281.7|22277.7|49
1600909800000|2020-09-24 01:10:00|22297.3|22293.3|22306.7|22302.7|22309.8|22305.8|22294.2|22290.2|64
1600910100000|2020-09-24 01:15:00|22308.3|22304.3|22303.6|22299.6|22309.8|22305.8|22297.3|22293.3|33
1600910400000|2020-09-24 01:20:00|22302|22298|22300.4|22296.4|22306.7|22302.7|22300.4|22296.4|30
1600910700000|2020-09-24 01:25:00|22298.9|22294.9|22302|22298|22302|22298|22294.2|22290.2|17
1600911000000|2020-09-24 01:30:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22297.3|22293.3|54
1600911300000|2020-09-24 01:35:00|22300.4|22296.4|22303.6|22299.6|22303.6|22299.6|22298.9|22294.9|22
1600911600000|2020-09-24 01:40:00|22306.7|22302.7|22300.4|22296.4|22306.7|22302.7|22300.4|22296.4|23
1600911900000|2020-09-24 01:45:00|22303.6|22299.6|22316.1|22312.1|22319.2|22315.2|22303.6|22299.6|54
1600912200000|2020-09-24 01:50:00|22312.9|22308.9|22308.3|22304.3|22312.9|22308.9|22306.7|22302.7|50
1600912500000|2020-09-24 01:55:00|22309.8|22305.8|22322.3|22318.3|22325.4|22321.4|22309.8|22305.8|75
1600912800000|2020-09-24 02:00:00|22323.9|22319.9|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|13
1600913100000|2020-09-24 02:05:00|22322.3|22318.3|22319.2|22315.2|22322.3|22318.3|22317.6|22313.6|77
1600913400000|2020-09-24 02:10:00|22320.8|22316.8|22319.2|22315.2|22322.3|22318.3|22319.2|22315.2|28
1600913700000|2020-09-24 02:15:00|22317.6|22313.6|22309.8|22305.8|22319.2|22315.2|22306.7|22302.7|52
1600914000000|2020-09-24 02:20:00|22312.9|22308.9|22309.8|22305.8|22312.9|22308.9|22309.8|22305.8|40
1600914300000|2020-09-24 02:25:00|22311.4|22307.4|22312.9|22308.9|22316.1|22312.1|22311.4|22307.4|50
1600914600000|2020-09-24 02:30:00|22316.1|22312.1|22316.1|22312.1|22317.6|22313.6|22312.9|22308.9|67
1600914900000|2020-09-24 02:35:00|22314.5|22310.5|22319.2|22315.2|22322.3|22318.3|22314.5|22310.5|50
1600915200000|2020-09-24 02:40:00|22317.6|22313.6|22316.1|22312.1|22317.6|22313.6|22312.9|22308.9|24
1600915500000|2020-09-24 02:45:00|22312.9|22308.9|22316.1|22312.1|22316.1|22312.1|22312.9|22308.9|17
1600915800000|2020-09-24 02:50:00|22319.2|22315.2|22319.2|22315.2|22320.8|22316.8|22317.6|22313.6|14
1600916100000|2020-09-24 02:55:00|22316.1|22312.1|22316.1|22312.1|22319.2|22315.2|22316.1|22312.1|13
1600916400000|2020-09-24 03:00:00|22317.6|22313.6|22331.7|22327.7|22331.7|22327.7|22316.1|22312.1|60
1600916700000|2020-09-24 03:05:00|22330.1|22326.1|22322.3|22318.3|22330.1|22326.1|22319.2|22315.2|36
1600917000000|2020-09-24 03:10:00|22320.8|22316.8|22320.8|22316.8|22322.3|22318.3|22319.2|22315.2|26
1600917300000|2020-09-24 03:15:00|22322.3|22318.3|22325.4|22321.4|22328.6|22324.6|22322.3|22318.3|34
1600917600000|2020-09-24 03:20:00|22328.6|22324.6|22327|22323|22328.6|22324.6|22325.4|22321.4|20
1600917900000|2020-09-24 03:25:00|22328.6|22324.6|22328.6|22324.6|22328.6|22324.6|22322.3|22318.3|15
1600918200000|2020-09-24 03:30:00|22327|22323|22322.3|22318.3|22328.6|22324.6|22322.3|22318.3|36
1600918500000|2020-09-24 03:35:00|22325.4|22321.4|22331.7|22327.7|22331.7|22327.7|22322.3|22318.3|27
1600918800000|2020-09-24 03:40:00|22337.9|22333.9|22334.8|22330.8|22337.9|22333.9|22331.7|22327.7|49
1600919100000|2020-09-24 03:45:00|22331.7|22327.7|22334.8|22330.8|22334.8|22330.8|22331.7|22327.7|46
1600919400000|2020-09-24 03:50:00|22337.9|22333.9|22331.7|22327.7|22337.9|22333.9|22331.7|22327.7|65
1600919700000|2020-09-24 03:55:00|22330.1|22326.1|22331.7|22327.7|22334.8|22330.8|22328.6|22324.6|34
1600920000000|2020-09-24 04:00:00|22328.6|22324.6|22328.6|22324.6|22328.6|22324.6|22328.6|22324.6|5
1600920300000|2020-09-24 04:05:00|22327|22323|22331.7|22327.7|22331.7|22327.7|22327|22323|16
1600920600000|2020-09-24 04:10:00|22330.1|22326.1|22328.6|22324.6|22330.1|22326.1|22328.6|22324.6|3
1600920900000|2020-09-24 04:15:00|||||||||14
1600921200000|2020-09-24 04:20:00|22331.7|22327.7|22331.7|22327.7|22331.7|22327.7|22331.7|22327.7|2
1600921500000|2020-09-24 04:25:00|22333.3|22329.3|22334.8|22330.8|22337.9|22333.9|22331.7|22327.7|32
1600921800000|2020-09-24 04:30:00|22337.9|22333.9|22347.3|22343.3|22350.4|22346.4|22334.8|22330.8|67
1600922100000|2020-09-24 04:35:00|22350.4|22346.4|22350.4|22346.4|22352|22348|22347.3|22343.3|24
1600922400000|2020-09-24 04:40:00|22353.6|22349.6|22356.7|22352.7|22356.7|22352.7|22350.4|22346.4|147
1600922700000|2020-09-24 04:45:00|22353.6|22349.6|22353.6|22349.6|22353.6|22349.6|22350.4|22346.4|21
1600923000000|2020-09-24 04:50:00|22352|22348|22353.6|22349.6|22356.7|22352.7|22352|22348|6
1600923300000|2020-09-24 04:55:00|22352|22348|22356.7|22352.7|22359.8|22355.8|22352|22348|75
1600923600000|2020-09-24 05:00:00|22353.6|22349.6|22353.6|22349.6|22359.8|22355.8|22353.6|22349.6|78
1600923900000|2020-09-24 05:05:00|22355.1|22351.1|22353.6|22349.6|22356.7|22352.7|22350.4|22346.4|88
1600924200000|2020-09-24 05:10:00|22358.3|22354.3|22347.3|22343.3|22359.8|22355.8|22345.8|22341.8|208
1600924500000|2020-09-24 05:15:00|22345.8|22341.8|22347.3|22343.3|22348.9|22344.9|22344.2|22340.2|29
1600924800000|2020-09-24 05:20:00|22344.2|22340.2|22347.3|22343.3|22350.4|22346.4|22344.2|22340.2|42
1600925100000|2020-09-24 05:25:00|22345.8|22341.8|22347.3|22343.3|22350.4|22346.4|22344.2|22340.2|27
1600925400000|2020-09-24 05:30:00|22348.9|22344.9|22339.5|22335.5|22350.4|22346.4|22337.9|22333.9|57
1600925700000|2020-09-24 05:35:00|22341.1|22337.1|22333.3|22329.3|22341.1|22337.1|22328.6|22324.6|58
1600926000000|2020-09-24 05:40:00|22331.7|22327.7|22334.8|22330.8|22334.8|22330.8|22331.7|22327.7|65
1600926300000|2020-09-24 05:45:00|22333.3|22329.3|22331.7|22327.7|22334.8|22330.8|22331.7|22327.7|40
1600926600000|2020-09-24 05:50:00|22330.1|22326.1|22325.4|22321.4|22331.7|22327.7|22322.3|22318.3|44
1600926900000|2020-09-24 05:55:00|22323.9|22319.9|22327|22323|22328.6|22324.6|22322.3|22318.3|27
1600927200000|2020-09-24 06:00:00|22325.4|22321.4|22336.4|22332.4|22337.9|22333.9|22323.9|22319.9|160
1600927500000|2020-09-24 06:05:00|22337.9|22333.9|22362.9|22358.9|22362.9|22358.9|22334.8|22330.8|131
1600927800000|2020-09-24 06:10:00|22359.8|22355.8|22366.1|22362.1|22366.1|22362.1|22356.7|22352.7|204
1600928100000|2020-09-24 06:15:00|22367.6|22363.6|22375.4|22371.4|22377|22373|22362.9|22358.9|183
1600928400000|2020-09-24 06:20:00|22373.9|22369.9|22372.3|22368.3|22378.6|22374.6|22361.4|22357.4|297
1600928700000|2020-09-24 06:25:00|22373.9|22369.9|22383.3|22379.3|22384.8|22380.8|22373.9|22369.9|188
1600929000000|2020-09-24 06:30:00|22381.7|22377.7|22378.6|22374.6|22384.8|22380.8|22359.8|22355.8|309
1600929300000|2020-09-24 06:35:00|22381.7|22377.7|22391.1|22387.1|22394.2|22390.2|22372.3|22368.3|329
1600929600000|2020-09-24 06:40:00|22394.2|22390.2|22391.1|22387.1|22400.4|22396.4|22387.9|22383.9|411
1600929900000|2020-09-24 06:45:00|22389.5|22385.5|22387.9|22383.9|22400.4|22396.4|22387.9|22383.9|258
1600930200000|2020-09-24 06:50:00|22391.1|22387.1|22392.6|22388.6|22397.3|22393.3|22384.8|22380.8|128
1600930500000|2020-09-24 06:55:00|22394.2|22390.2|22383.3|22379.3|22400.4|22396.4|22381.7|22377.7|146
1600930800000|2020-09-24 07:00:00|22384.8|22380.8|22377|22373|22387.9|22383.9|22375.4|22371.4|269
1600931100000|2020-09-24 07:05:00|22375.4|22371.4|22375.4|22371.4|22380.1|22376.1|22366.1|22362.1|184
1600931400000|2020-09-24 07:10:00|22377|22373|22381.7|22377.7|22384.8|22380.8|22366.1|22362.1|117
1600931700000|2020-09-24 07:15:00|22383.3|22379.3|22378.6|22374.6|22387.9|22383.9|22372.3|22368.3|96
1600932000000|2020-09-24 07:20:00|22375.4|22371.4|22381.7|22377.7|22384.8|22380.8|22370.8|22366.8|202
1600932300000|2020-09-24 07:25:00|22383.3|22379.3|22389.5|22385.5|22391.1|22387.1|22372.3|22368.3|130
1600932600000|2020-09-24 07:30:00|22391.1|22387.1|22384.8|22380.8|22394.2|22390.2|22378.6|22374.6|106
1600932900000|2020-09-24 07:35:00|22381.7|22377.7|22366.1|22362.1|22394.2|22390.2|22362.9|22358.9|175
1600933200000|2020-09-24 07:40:00|22362.9|22358.9|22366.1|22362.1|22370.8|22366.8|22362.9|22358.9|149
1600933500000|2020-09-24 07:45:00|22364.5|22360.5|22353.6|22349.6|22366.1|22362.1|22353.6|22349.6|105
1600933800000|2020-09-24 07:50:00|22355.1|22351.1|22362.9|22358.9|22369.2|22365.2|22355.1|22351.1|185
1600934100000|2020-09-24 07:55:00|22364.5|22360.5|22350.4|22346.4|22366.1|22362.1|22342.6|22338.6|255
1600934400000|2020-09-24 08:00:00|22347.3|22343.3|22347.3|22343.3|22353.6|22349.6|22341.1|22337.1|409
1600934700000|2020-09-24 08:05:00|22348.9|22344.9|22366.1|22362.1|22367.6|22363.6|22344.2|22340.2|253
1600935000000|2020-09-24 08:10:00|22362.9|22358.9|22359.8|22355.8|22369.2|22365.2|22353.6|22349.6|213
1600935300000|2020-09-24 08:15:00|22361.4|22357.4|22362.9|22358.9|22369.2|22365.2|22359.8|22355.8|221
1600935600000|2020-09-24 08:20:00|22359.8|22355.8|22356.7|22352.7|22366.1|22362.1|22356.7|22352.7|127
1600935900000|2020-09-24 08:25:00|22353.6|22349.6|22359.8|22355.8|22361.4|22357.4|22350.4|22346.4|232
1600936200000|2020-09-24 08:30:00|22361.4|22357.4|22359.8|22355.8|22362.9|22358.9|22356.7|22352.7|59
1600936500000|2020-09-24 08:35:00|22356.7|22352.7|22362.9|22358.9|22362.9|22358.9|22341.1|22337.1|197
1600936800000|2020-09-24 08:40:00|22361.4|22357.4|22362.9|22358.9|22362.9|22358.9|22353.6|22349.6|145
1600937100000|2020-09-24 08:45:00|22366.1|22362.1|22356.7|22352.7|22369.2|22365.2|22355.1|22351.1|169
1600937400000|2020-09-24 08:50:00|22358.3|22354.3|22359.8|22355.8|22362.9|22358.9|22356.7|22352.7|88
1600937700000|2020-09-24 08:55:00|22356.7|22352.7|22356.7|22352.7|22359.8|22355.8|22350.4|22346.4|90
1600938000000|2020-09-24 09:00:00|22355.1|22351.1|22350.4|22346.4|22359.8|22355.8|22347.3|22343.3|342
1600938300000|2020-09-24 09:05:00|22348.9|22344.9|22353.6|22349.6|22362.9|22358.9|22347.3|22343.3|219
1600938600000|2020-09-24 09:10:00|22356.7|22352.7|22359.8|22355.8|22366.1|22362.1|22356.7|22352.7|271
1600938900000|2020-09-24 09:15:00|22356.7|22352.7|22362.9|22358.9|22362.9|22358.9|22356.7|22352.7|112
1600939200000|2020-09-24 09:20:00|22361.4|22357.4|22369.2|22365.2|22372.3|22368.3|22359.8|22355.8|161
1600939500000|2020-09-24 09:25:00|22366.1|22362.1|22369.2|22365.2|22369.2|22365.2|22366.1|22362.1|72
1600939800000|2020-09-24 09:30:00|22372.3|22368.3|22369.2|22365.2|22373.9|22369.9|22366.1|22362.1|117
1600940100000|2020-09-24 09:35:00|22367.6|22363.6|22372.3|22368.3|22372.3|22368.3|22366.1|22362.1|164
1600940400000|2020-09-24 09:40:00|22375.4|22371.4|22378.6|22374.6|22378.6|22374.6|22372.3|22368.3|55
1600940700000|2020-09-24 09:45:00|22381.7|22377.7|22381.7|22377.7|22384.8|22380.8|22378.6|22374.6|143
1600941000000|2020-09-24 09:50:00|22383.3|22379.3|22384.8|22380.8|22384.8|22380.8|22378.6|22374.6|52
1600941300000|2020-09-24 09:55:00|22383.3|22379.3|22384.8|22380.8|22391.1|22387.1|22378.6|22374.6|229
1600941600000|2020-09-24 10:00:00|22378.6|22374.6|22369.2|22365.2|22378.6|22374.6|22361.4|22357.4|289
1600941900000|2020-09-24 10:05:00|22367.6|22363.6|22362.9|22358.9|22372.3|22368.3|22362.9|22358.9|157
1600942200000|2020-09-24 10:10:00|22361.4|22357.4|22337.9|22333.9|22366.1|22362.1|22337.9|22333.9|404
1600942500000|2020-09-24 10:15:00|22334.8|22330.8|22353.6|22349.6|22353.6|22349.6|22334.8|22330.8|415
1600942800000|2020-09-24 10:20:00|22350.4|22346.4|22341.1|22337.1|22353.6|22349.6|22337.9|22333.9|98
1600943100000|2020-09-24 10:25:00|22337.9|22333.9|22347.3|22343.3|22347.3|22343.3|22334.8|22330.8|143
1600943400000|2020-09-24 10:30:00|22348.9|22344.9|22337.9|22333.9|22352|22348|22336.4|22332.4|48
1600943700000|2020-09-24 10:35:00|22334.8|22330.8|22337.9|22333.9|22347.3|22343.3|22331.7|22327.7|122
1600944000000|2020-09-24 10:40:00|22341.1|22337.1|22341.1|22337.1|22341.1|22337.1|22331.7|22327.7|176
1600944300000|2020-09-24 10:45:00|22337.9|22333.9|22331.7|22327.7|22337.9|22333.9|22328.6|22324.6|99
1600944600000|2020-09-24 10:50:00|22334.8|22330.8|22337.9|22333.9|22337.9|22333.9|22331.7|22327.7|93
1600944900000|2020-09-24 10:55:00|22334.8|22330.8|22347.3|22343.3|22350.4|22346.4|22334.8|22330.8|141
1600945200000|2020-09-24 11:00:00|22350.4|22346.4|22347.3|22343.3|22350.4|22346.4|22334.8|22330.8|251
1600945500000|2020-09-24 11:05:00|22350.4|22346.4|22344.2|22340.2|22350.4|22346.4|22344.2|22340.2|56
1600945800000|2020-09-24 11:10:00|22345.8|22341.8|22352|22348|22353.6|22349.6|22344.2|22340.2|133
1600946100000|2020-09-24 11:15:00|22353.6|22349.6|22366.1|22362.1|22369.2|22365.2|22350.4|22346.4|158
1600946400000|2020-09-24 11:20:00|22367.6|22363.6|22344.2|22340.2|22369.2|22365.2|22344.2|22340.2|268
1600946700000|2020-09-24 11:25:00|22347.3|22343.3|22347.3|22343.3|22362.9|22358.9|22344.2|22340.2|314
1600947000000|2020-09-24 11:30:00|22344.2|22340.2|22334.8|22330.8|22344.2|22340.2|22331.7|22327.7|378
1600947300000|2020-09-24 11:35:00|22337.9|22333.9|22341.1|22337.1|22344.2|22340.2|22331.7|22327.7|185
1600947600000|2020-09-24 11:40:00|22344.2|22340.2|22359.8|22355.8|22359.8|22355.8|22341.1|22337.1|174
1600947900000|2020-09-24 11:45:00|22361.4|22357.4|22359.8|22355.8|22362.9|22358.9|22356.7|22352.7|84
1600948200000|2020-09-24 11:50:00|22356.7|22352.7|22369.2|22365.2|22369.2|22365.2|22356.7|22352.7|401
1600948500000|2020-09-24 11:55:00|22366.1|22362.1|22366.1|22362.1|22372.3|22368.3|22366.1|22362.1|219
1600948800000|2020-09-24 12:00:00|22369.2|22365.2|22367.6|22363.6|22381.7|22377.7|22366.1|22362.1|599
1600949100000|2020-09-24 12:05:00|22366.1|22362.1|22359.8|22355.8|22369.2|22365.2|22356.7|22352.7|225
1600949400000|2020-09-24 12:10:00|22356.7|22352.7|22353.6|22349.6|22362.9|22358.9|22344.2|22340.2|582
1600949700000|2020-09-24 12:15:00|22355.1|22351.1|22358.3|22354.3|22358.3|22354.3|22347.3|22343.3|286
1600950000000|2020-09-24 12:20:00|22356.7|22352.7|22378.6|22374.6|22391.1|22387.1|22356.7|22352.7|1522
1600950300000|2020-09-24 12:25:00|22375.4|22371.4|22381.7|22377.7|22387.9|22383.9|22375.4|22371.4|514
1600950600000|2020-09-24 12:30:00|22380.1|22376.1|22406.7|22402.7|22409.8|22405.8|22380.1|22376.1|933
1600950900000|2020-09-24 12:35:00|22403.6|22399.6|22406.7|22402.7|22409.8|22405.8|22400.4|22396.4|707
1600951200000|2020-09-24 12:40:00|22408.3|22404.3|22391.1|22387.1|22409.8|22405.8|22384.8|22380.8|622
1600951500000|2020-09-24 12:45:00|22394.2|22390.2|22362.9|22358.9|22394.2|22390.2|22362.9|22358.9|637
1600951800000|2020-09-24 12:50:00|22366.1|22362.1|22387.9|22383.9|22397.3|22393.3|22362.9|22358.9|772
1600952100000|2020-09-24 12:55:00|22391.1|22387.1|22381.7|22377.7|22400.4|22396.4|22378.6|22374.6|610
1600952400000|2020-09-24 13:00:00|22384.8|22380.8|22387.9|22383.9|22397.3|22393.3|22381.7|22377.7|428
1600952700000|2020-09-24 13:05:00|22391.1|22387.1|22384.8|22380.8|22391.1|22387.1|22378.6|22374.6|349
1600953000000|2020-09-24 13:10:00|22383.3|22379.3|22375.4|22371.4|22384.8|22380.8|22370.8|22366.8|398
1600953300000|2020-09-24 13:15:00|22381.7|22377.7|22394.2|22390.2|22394.2|22390.2|22378.6|22374.6|382
1600953600000|2020-09-24 13:20:00|22391.1|22387.1|22366.1|22362.1|22391.1|22387.1|22362.9|22358.9|646
1600953900000|2020-09-24 13:25:00|22362.9|22358.9|22380.1|22376.1|22381.7|22377.7|22350.4|22346.4|1067
1600954200000|2020-09-24 13:30:00|22378.6|22374.6|22378.6|22374.6|22387.9|22383.9|22369.2|22365.2|1325
1600954500000|2020-09-24 13:35:00|22375.4|22371.4|22387.9|22383.9|22391.1|22387.1|22372.3|22368.3|706
1600954800000|2020-09-24 13:40:00|22391.1|22387.1|22391.1|22387.1|22397.3|22393.3|22378.6|22374.6|1064
1600955100000|2020-09-24 13:45:00|22394.2|22390.2|22381.7|22377.7|22400.4|22396.4|22372.3|22368.3|994
1600955400000|2020-09-24 13:50:00|22378.6|22374.6|22369.2|22365.2|22381.7|22377.7|22369.2|22365.2|777
1600955700000|2020-09-24 13:55:00|22370.8|22366.8|22380.1|22376.1|22380.1|22376.1|22359.8|22355.8|432
1600956000000|2020-09-24 14:00:00|22378.6|22374.6|22359.8|22355.8|22380.1|22376.1|22356.7|22352.7|1186
1600956300000|2020-09-24 14:05:00|22358.3|22354.3|22344.2|22340.2|22358.3|22354.3|22334.8|22330.8|1683
1600956600000|2020-09-24 14:10:00|22341.1|22337.1|22366.1|22362.1|22381.7|22377.7|22337.9|22333.9|1225
1600956900000|2020-09-24 14:15:00|22362.9|22358.9|22353.6|22349.6|22372.3|22368.3|22347.3|22343.3|1307
1600957200000|2020-09-24 14:20:00|22355.1|22351.1|22375.4|22371.4|22378.6|22374.6|22355.1|22351.1|1221
1600957500000|2020-09-24 14:25:00|22372.3|22368.3|22378.6|22374.6|22381.7|22377.7|22359.8|22355.8|2502
1600957800000|2020-09-24 14:30:00|22381.7|22377.7|22372.3|22368.3|22381.7|22377.7|22366.1|22362.1|2098
1600958100000|2020-09-24 14:35:00|22375.4|22371.4|22375.4|22371.4|22378.6|22374.6|22366.1|22362.1|706
1600958400000|2020-09-24 14:40:00|22373.9|22369.9|22375.4|22371.4|22375.4|22371.4|22356.7|22352.7|610
1600958700000|2020-09-24 14:45:00|22372.3|22368.3|22369.2|22365.2|22375.4|22371.4|22359.8|22355.8|907
1600959000000|2020-09-24 14:50:00|22372.3|22368.3|22369.2|22365.2|22381.7|22377.7|22366.1|22362.1|508
1600959300000|2020-09-24 14:55:00|22372.3|22368.3|22362.9|22358.9|22375.4|22371.4|22359.8|22355.8|499
1600959600000|2020-09-24 15:00:00|22359.8|22355.8|22381.7|22377.7|22381.7|22377.7|22359.8|22355.8|670
1600959900000|2020-09-24 15:05:00|22378.6|22374.6|22397.3|22393.3|22400.4|22396.4|22378.6|22374.6|729
1600960200000|2020-09-24 15:10:00|22400.4|22396.4|22394.2|22390.2|22400.4|22396.4|22391.1|22387.1|607
1600960500000|2020-09-24 15:15:00|22392.6|22388.6|22387.9|22383.9|22400.4|22396.4|22387.9|22383.9|599
1600960800000|2020-09-24 15:20:00|22384.8|22380.8|22381.7|22377.7|22387.9|22383.9|22381.7|22377.7|574
1600961100000|2020-09-24 15:25:00|22383.3|22379.3|22387.9|22383.9|22387.9|22383.9|22378.6|22374.6|260
1600961400000|2020-09-24 15:30:00|22384.8|22380.8|22384.8|22380.8|22394.2|22390.2|22381.7|22377.7|386
1600961700000|2020-09-24 15:35:00|22387.9|22383.9|22375.4|22371.4|22391.1|22387.1|22369.2|22365.2|607
1600962000000|2020-09-24 15:40:00|22372.3|22368.3|22372.3|22368.3|22373.9|22369.9|22366.1|22362.1|521
1600962300000|2020-09-24 15:45:00|22373.9|22369.9|22366.1|22362.1|22378.6|22374.6|22366.1|22362.1|458
1600962600000|2020-09-24 15:50:00|22364.5|22360.5|22362.9|22358.9|22369.2|22365.2|22362.9|22358.9|576
1600962900000|2020-09-24 15:55:00|22366.1|22362.1|22350.4|22346.4|22366.1|22362.1|22347.3|22343.3|810
1600963200000|2020-09-24 16:00:00|22347.3|22343.3|22337.9|22333.9|22350.4|22346.4|22334.8|22330.8|834
1600963500000|2020-09-24 16:05:00|22339.5|22335.5|22347.3|22343.3|22350.4|22346.4|22336.4|22332.4|406
1600963800000|2020-09-24 16:10:00|22344.2|22340.2|22342.6|22338.6|22347.3|22343.3|22337.9|22333.9|668
1600964100000|2020-09-24 16:15:00|22341.1|22337.1|22362.9|22358.9|22362.9|22358.9|22337.9|22333.9|710
1600964400000|2020-09-24 16:20:00|22359.8|22355.8|22362.9|22358.9|22362.9|22358.9|22350.4|22346.4|401
1600964700000|2020-09-24 16:25:00|22359.8|22355.8|22362.9|22358.9|22366.1|22362.1|22359.8|22355.8|258
1600965000000|2020-09-24 16:30:00|22366.1|22362.1|22362.9|22358.9|22369.2|22365.2|22359.8|22355.8|298
1600965300000|2020-09-24 16:35:00|22364.5|22360.5|22366.1|22362.1|22366.1|22362.1|22359.8|22355.8|505
1600965600000|2020-09-24 16:40:00|22369.2|22365.2|22366.1|22362.1|22369.2|22365.2|22362.9|22358.9|406
1600965900000|2020-09-24 16:45:00|22362.9|22358.9|22362.9|22358.9|22369.2|22365.2|22362.9|22358.9|196
1600966200000|2020-09-24 16:50:00|22366.1|22362.1|22366.1|22362.1|22369.2|22365.2|22359.8|22355.8|529
1600966500000|2020-09-24 16:55:00|22364.5|22360.5|22362.9|22358.9|22366.1|22362.1|22359.8|22355.8|168
1600966800000|2020-09-24 17:00:00|22366.1|22362.1|22369.2|22365.2|22370.8|22366.8|22359.8|22355.8|466
1600967100000|2020-09-24 17:05:00|22372.3|22368.3|22381.7|22377.7|22386.4|22382.4|22372.3|22368.3|521
1600967400000|2020-09-24 17:10:00|22378.6|22374.6|22369.2|22365.2|22378.6|22374.6|22359.8|22355.8|315
1600967700000|2020-09-24 17:15:00|22366.1|22362.1|22372.3|22368.3|22372.3|22368.3|22362.9|22358.9|431
1600968000000|2020-09-24 17:20:00|22369.2|22365.2|22366.1|22362.1|22375.4|22371.4|22366.1|22362.1|327
1600968300000|2020-09-24 17:25:00|22362.9|22358.9|22359.8|22355.8|22366.1|22362.1|22359.8|22355.8|194
1600968600000|2020-09-24 17:30:00|22356.7|22352.7|22358.3|22354.3|22359.8|22355.8|22356.7|22352.7|213
1600968900000|2020-09-24 17:35:00|22359.8|22355.8|22359.8|22355.8|22362.9|22358.9|22356.7|22352.7|248
1600969200000|2020-09-24 17:40:00|22358.3|22354.3|22353.6|22349.6|22359.8|22355.8|22352|22348|299
1600969500000|2020-09-24 17:45:00|22356.7|22352.7|22362.9|22358.9|22362.9|22358.9|22353.6|22349.6|389
1600969800000|2020-09-24 17:50:00|22364.5|22360.5|22362.9|22358.9|22366.1|22362.1|22356.7|22352.7|329
1600970100000|2020-09-24 17:55:00|22364.5|22360.5|22362.9|22358.9|22366.1|22362.1|22359.8|22355.8|189
1600970400000|2020-09-24 18:00:00|22359.8|22355.8|22362.9|22358.9|22366.1|22362.1|22356.7|22352.7|269
1600970700000|2020-09-24 18:05:00|22366.1|22362.1|22369.2|22365.2|22372.3|22368.3|22366.1|22362.1|153
1600971000000|2020-09-24 18:10:00|22372.3|22368.3|22372.3|22368.3|22372.3|22368.3|22366.1|22362.1|250
1600971300000|2020-09-24 18:15:00|22369.2|22365.2|22375.4|22371.4|22384.8|22380.8|22366.1|22362.1|259
1600971600000|2020-09-24 18:20:00|22378.6|22374.6|22369.2|22365.2|22378.6|22374.6|22366.1|22362.1|285
1600971900000|2020-09-24 18:25:00|22372.3|22368.3|22369.2|22365.2|22372.3|22368.3|22362.9|22358.9|335
1600972200000|2020-09-24 18:30:00|22372.3|22368.3|22372.3|22368.3|22375.4|22371.4|22367.6|22363.6|121
1600972500000|2020-09-24 18:35:00|22375.4|22371.4|22375.4|22371.4|22384.8|22380.8|22372.3|22368.3|292
1600972800000|2020-09-24 18:40:00|22373.9|22369.9|22375.4|22371.4|22375.4|22371.4|22362.9|22358.9|309
1600973100000|2020-09-24 18:45:00|22377|22373|22378.6|22374.6|22381.7|22377.7|22372.3|22368.3|545
1600973400000|2020-09-24 18:50:00|22380.1|22376.1|22384.8|22380.8|22387.9|22383.9|22372.3|22368.3|586
1600973700000|2020-09-24 18:55:00|22386.4|22382.4|22394.2|22390.2|22394.2|22390.2|22381.7|22377.7|1854
1600974000000|2020-09-24 19:00:00|22391.1|22387.1|22378.6|22374.6|22394.2|22390.2|22361.4|22357.4|1834
1600974300000|2020-09-24 19:05:00|22375.4|22371.4|22375.4|22371.4|22378.6|22374.6|22375.4|22371.4|435
1600974600000|2020-09-24 19:10:00|22372.3|22368.3|22372.3|22368.3|22378.6|22374.6|22369.2|22365.2|328
1600974900000|2020-09-24 19:15:00|22373.9|22369.9|22375.4|22371.4|22378.6|22374.6|22369.2|22365.2|286
1600975200000|2020-09-24 19:20:00|22378.6|22374.6|22387.9|22383.9|22391.1|22387.1|22372.3|22368.3|194
1600975500000|2020-09-24 19:25:00|22384.8|22380.8|22384.8|22380.8|22391.1|22387.1|22381.7|22377.7|250
1600975800000|2020-09-24 19:30:00|22386.4|22382.4|22381.7|22377.7|22387.9|22383.9|22378.6|22374.6|203
1600976100000|2020-09-24 19:35:00|22383.3|22379.3|22375.4|22371.4|22384.8|22380.8|22375.4|22371.4|377
1600976400000|2020-09-24 19:40:00|22372.3|22368.3|22375.4|22371.4|22375.4|22371.4|22369.2|22365.2|173
1600976700000|2020-09-24 19:45:00|22378.6|22374.6|22381.7|22377.7|22384.8|22380.8|22373.9|22369.9|201
1600977000000|2020-09-24 19:50:00|22383.3|22379.3|22384.8|22380.8|22387.9|22383.9|22378.6|22374.6|420
1600977300000|2020-09-24 19:55:00|22387.9|22383.9|22391.1|22387.1|22394.2|22390.2|22387.9|22383.9|447
1600977600000|2020-09-24 20:00:00|22392.6|22388.6|22387.9|22383.9|22397.3|22393.3|22384.8|22380.8|377
1600977900000|2020-09-24 20:05:00|22391.1|22387.1|22384.8|22380.8|22391.1|22387.1|22384.8|22380.8|96
1600978200000|2020-09-24 20:10:00|22383.3|22379.3|22394.2|22390.2|22394.2|22390.2|22381.7|22377.7|98
1600978500000|2020-09-24 20:15:00|22391.1|22387.1|22375.4|22371.4|22391.1|22387.1|22375.4|22371.4|190
1600978800000|2020-09-24 20:20:00|22372.3|22368.3|22384.8|22380.8|22384.8|22380.8|22372.3|22368.3|174
1600979100000|2020-09-24 20:25:00|22381.7|22377.7|22378.6|22374.6|22381.7|22377.7|22375.4|22371.4|187
1600979400000|2020-09-24 20:30:00|22375.4|22371.4|22362.9|22358.9|22375.4|22371.4|22362.9|22358.9|255
1600979700000|2020-09-24 20:35:00|22366.1|22362.1|22367.6|22363.6|22369.2|22365.2|22362.9|22358.9|285
1600980000000|2020-09-24 20:40:00|22369.2|22365.2|22369.2|22365.2|22369.2|22365.2|22366.1|22362.1|75
1600980300000|2020-09-24 20:45:00|22372.3|22368.3|22361.4|22357.4|22372.3|22368.3|22359.8|22355.8|163
1600980600000|2020-09-24 20:50:00|22362.9|22358.9|22362.9|22358.9|22362.9|22358.9|22359.8|22355.8|163
1600980900000|2020-09-24 20:55:00|22359.8|22355.8|22358.3|22354.3|22362.9|22358.9|22353.6|22349.6|159
1600984800000|2020-09-24 22:00:00|22355.1|22351.1|22348.9|22344.9|22358.3|22354.3|22347.3|22343.3|34
1600985100000|2020-09-24 22:05:00|22347.3|22343.3|22348.9|22344.9|22350.4|22346.4|22347.3|22343.3|11
1600985400000|2020-09-24 22:10:00|22347.3|22343.3|22353.6|22349.6|22353.6|22349.6|22347.3|22343.3|5
1600985700000|2020-09-24 22:15:00|22355.1|22351.1|22350.4|22346.4|22356.7|22352.7|22350.4|22346.4|35
1600986000000|2020-09-24 22:20:00|22348.9|22344.9|22350.4|22346.4|22350.4|22346.4|22347.3|22343.3|18
1600986600000|2020-09-24 22:30:00|22352|22348|22347.3|22343.3|22352|22348|22347.3|22343.3|18
1600986900000|2020-09-24 22:35:00|22350.4|22346.4|22350.4|22346.4|22350.4|22346.4|22350.4|22346.4|19
1600987200000|2020-09-24 22:40:00|||||||||15
1600987500000|2020-09-24 22:45:00|22347.3|22343.3|22344.2|22340.2|22350.4|22346.4|22344.2|22340.2|45
1600987800000|2020-09-24 22:50:00|22347.3|22343.3|22347.3|22343.3|22347.3|22343.3|22347.3|22343.3|8
1600988100000|2020-09-24 22:55:00|22348.9|22344.9|22350.4|22346.4|22350.4|22346.4|22348.9|22344.9|2
1600988400000|2020-09-24 23:00:00|22348.9|22344.9|22348.9|22344.9|22350.4|22346.4|22347.3|22343.3|5
1600988700000|2020-09-24 23:05:00|22350.4|22346.4|22350.4|22346.4|22350.4|22346.4|22347.3|22343.3|6
1600989000000|2020-09-24 23:10:00|||||||||24
1600989300000|2020-09-24 23:15:00|22347.3|22343.3|22344.2|22340.2|22347.3|22343.3|22341.1|22337.1|24
1600989600000|2020-09-24 23:20:00|22341.1|22337.1|22344.2|22340.2|22344.2|22340.2|22341.1|22337.1|5
1600989900000|2020-09-24 23:25:00|22345.8|22341.8|22344.2|22340.2|22347.3|22343.3|22344.2|22340.2|4
1600990200000|2020-09-24 23:30:00|22345.8|22341.8|22344.2|22340.2|22347.3|22343.3|22342.6|22338.6|8
1600990500000|2020-09-24 23:35:00|||||||||2
1600990800000|2020-09-24 23:40:00|22345.8|22341.8|22344.2|22340.2|22347.3|22343.3|22344.2|22340.2|3
1600991100000|2020-09-24 23:45:00|22341.1|22337.1|22344.2|22340.2|22347.3|22343.3|22341.1|22337.1|51
1600991400000|2020-09-24 23:50:00|22347.3|22343.3|22347.3|22343.3|22350.4|22346.4|22347.3|22343.3|42
1600991700000|2020-09-24 23:55:00|22344.2|22340.2|22344.2|22340.2|22347.3|22343.3|22344.2|22340.2|24
1600992000000|2020-09-25 00:00:00|22345.8|22341.8|22347.3|22343.3|22353.6|22349.6|22336.4|22332.4|146
1600992300000|2020-09-25 00:05:00|22348.9|22344.9|22345.8|22341.8|22353.6|22349.6|22344.2|22340.2|99
1600992600000|2020-09-25 00:10:00|22344.2|22340.2|22347.3|22343.3|22350.4|22346.4|22344.2|22340.2|16
1600992900000|2020-09-25 00:15:00|22348.9|22344.9|22342.6|22338.6|22348.9|22344.9|22341.1|22337.1|13
1600993200000|2020-09-25 00:20:00|22344.2|22340.2|22347.3|22343.3|22350.4|22346.4|22344.2|22340.2|65
1600993500000|2020-09-25 00:25:00|22341.1|22337.1|22337.9|22333.9|22342.6|22338.6|22337.9|22333.9|39
1600993800000|2020-09-25 00:30:00|22339.5|22335.5|22341.1|22337.1|22341.1|22337.1|22337.9|22333.9|21
1600994100000|2020-09-25 00:35:00|22342.6|22338.6|22334.8|22330.8|22344.2|22340.2|22331.7|22327.7|39
1600994400000|2020-09-25 00:40:00|22337.9|22333.9|22331.7|22327.7|22337.9|22333.9|22325.4|22321.4|93
1600994700000|2020-09-25 00:45:00|22334.8|22330.8|22336.4|22332.4|22337.9|22333.9|22331.7|22327.7|49
1600995000000|2020-09-25 00:50:00|22334.8|22330.8|22331.7|22327.7|22336.4|22332.4|22323.9|22319.9|80
1600995300000|2020-09-25 00:55:00|22330.1|22326.1|22330.1|22326.1|22331.7|22327.7|22328.6|22324.6|13
1600995600000|2020-09-25 01:00:00|22328.6|22324.6|22331.7|22327.7|22331.7|22327.7|22325.4|22321.4|30
1600995900000|2020-09-25 01:05:00|22328.6|22324.6|22330.1|22326.1|22331.7|22327.7|22327|22323|6
1600996200000|2020-09-25 01:10:00|22328.6|22324.6|22330.1|22326.1|22331.7|22327.7|22325.4|22321.4|27
1600996500000|2020-09-25 01:15:00|22328.6|22324.6|22322.3|22318.3|22330.1|22326.1|22322.3|22318.3|17
1600996800000|2020-09-25 01:20:00|22320.8|22316.8|22314.5|22310.5|22320.8|22316.8|22306.7|22302.7|204
1600997100000|2020-09-25 01:25:00|22312.9|22308.9|22312.9|22308.9|22316.1|22312.1|22309.8|22305.8|25
1600997400000|2020-09-25 01:30:00|22311.4|22307.4|22316.1|22312.1|22319.2|22315.2|22311.4|22307.4|14
1600997700000|2020-09-25 01:35:00|22312.9|22308.9|22314.5|22310.5|22316.1|22312.1|22309.8|22305.8|54
1600998000000|2020-09-25 01:40:00|22312.9|22308.9|22314.5|22310.5|22316.1|22312.1|22311.4|22307.4|46
1600998300000|2020-09-25 01:45:00|22312.9|22308.9|22314.5|22310.5|22316.1|22312.1|22312.9|22308.9|10
1600998600000|2020-09-25 01:50:00|22312.9|22308.9|22314.5|22310.5|22316.1|22312.1|22312.9|22308.9|1
1600998900000|2020-09-25 01:55:00|22316.1|22312.1|22320.8|22316.8|22322.3|22318.3|22316.1|22312.1|34
1600999200000|2020-09-25 02:00:00|22319.2|22315.2|22312.9|22308.9|22322.3|22318.3|22312.9|22308.9|52
1600999500000|2020-09-25 02:05:00|22314.5|22310.5|22316.1|22312.1|22316.1|22312.1|22312.9|22308.9|24
1600999800000|2020-09-25 02:10:00|22314.5|22310.5|22319.2|22315.2|22322.3|22318.3|22314.5|22310.5|30
1601000400000|2020-09-25 02:20:00|22317.6|22313.6|22319.2|22315.2|22319.2|22315.2|22312.9|22308.9|24
1601000700000|2020-09-25 02:25:00|22317.6|22313.6|22319.2|22315.2|22319.2|22315.2|22316.1|22312.1|3
1601001000000|2020-09-25 02:30:00|22317.6|22313.6|22317.6|22313.6|22319.2|22315.2|22316.1|22312.1|18
1601001300000|2020-09-25 02:35:00|22316.1|22312.1|22317.6|22313.6|22319.2|22315.2|22316.1|22312.1|14
1601001600000|2020-09-25 02:40:00|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|22317.6|22313.6|2
1601001900000|2020-09-25 02:45:00|22316.1|22312.1|22319.2|22315.2|22319.2|22315.2|22316.1|22312.1|9
1601002200000|2020-09-25 02:50:00|22317.6|22313.6|22319.2|22315.2|22319.2|22315.2|22317.6|22313.6|5
1601002800000|2020-09-25 03:00:00|22316.1|22312.1|22319.2|22315.2|22319.2|22315.2|22316.1|22312.1|6
1601003100000|2020-09-25 03:05:00|22317.6|22313.6|22316.1|22312.1|22317.6|22313.6|22312.9|22308.9|29
1601004000000|2020-09-25 03:20:00|22319.2|22315.2|22328.6|22324.6|22328.6|22324.6|22319.2|22315.2|113
1601004300000|2020-09-25 03:25:00|22331.7|22327.7|22341.1|22337.1|22342.6|22338.6|22331.7|22327.7|144
1601004600000|2020-09-25 03:30:00|22339.5|22335.5|22337.9|22333.9|22341.1|22337.1|22334.8|22330.8|43
1601004900000|2020-09-25 03:35:00|22339.5|22335.5|22337.9|22333.9|22341.1|22337.1|22337.9|22333.9|36
1601005200000|2020-09-25 03:40:00|22334.8|22330.8|22337.9|22333.9|22337.9|22333.9|22334.8|22330.8|18
1601005500000|2020-09-25 03:45:00|22334.8|22330.8|22337.9|22333.9|22337.9|22333.9|22334.8|22330.8|19
1601005800000|2020-09-25 03:50:00|22339.5|22335.5|22331.7|22327.7|22344.2|22340.2|22330.1|22326.1|58
1601006100000|2020-09-25 03:55:00|22328.6|22324.6|22322.3|22318.3|22331.7|22327.7|22322.3|22318.3|55
1601006400000|2020-09-25 04:00:00|22320.8|22316.8|22322.3|22318.3|22322.3|22318.3|22320.8|22316.8|14
1601006700000|2020-09-25 04:05:00|22325.4|22321.4|22322.3|22318.3|22325.4|22321.4|22322.3|22318.3|14
1601007000000|2020-09-25 04:10:00|22323.9|22319.9|22325.4|22321.4|22328.6|22324.6|22322.3|22318.3|25
1601007300000|2020-09-25 04:15:00|22328.6|22324.6|22330.1|22326.1|22331.7|22327.7|22328.6|22324.6|7
1601007600000|2020-09-25 04:20:00|22328.6|22324.6|22328.6|22324.6|22328.6|22324.6|22325.4|22321.4|20
1601007900000|2020-09-25 04:25:00|22325.4|22321.4|22328.6|22324.6|22328.6|22324.6|22325.4|22321.4|9
1601008200000|2020-09-25 04:30:00|22327|22323|22325.4|22321.4|22328.6|22324.6|22325.4|22321.4|20
1601008500000|2020-09-25 04:35:00|22327|22323|22331.7|22327.7|22334.8|22330.8|22325.4|22321.4|27
1601008800000|2020-09-25 04:40:00|22333.3|22329.3|22330.1|22326.1|22334.8|22330.8|22328.6|22324.6|10
1601009100000|2020-09-25 04:45:00|22328.6|22324.6|22331.7|22327.7|22334.8|22330.8|22328.6|22324.6|10
1601009400000|2020-09-25 04:50:00|22328.6|22324.6|22331.7|22327.7|22334.8|22330.8|22328.6|22324.6|20
1601009700000|2020-09-25 04:55:00|22334.8|22330.8|22334.8|22330.8|22334.8|22330.8|22334.8|22330.8|26
1601010000000|2020-09-25 05:00:00|22337.9|22333.9|22336.4|22332.4|22337.9|22333.9|22334.8|22330.8|53
1601010300000|2020-09-25 05:05:00|22334.8|22330.8|22341.1|22337.1|22341.1|22337.1|22334.8|22330.8|22
1601010600000|2020-09-25 05:10:00|22337.9|22333.9|22341.1|22337.1|22341.1|22337.1|22336.4|22332.4|84
1601010900000|2020-09-25 05:15:00|22342.6|22338.6|22344.2|22340.2|22345.8|22341.8|22342.6|22338.6|24
1601011200000|2020-09-25 05:20:00|22342.6|22338.6|22344.2|22340.2|22347.3|22343.3|22342.6|22338.6|49
1601011500000|2020-09-25 05:25:00|22347.3|22343.3|22350.4|22346.4|22353.6|22349.6|22347.3|22343.3|107
1601011800000|2020-09-25 05:30:00|||||||||10
1601012100000|2020-09-25 05:35:00|22348.9|22344.9|22347.3|22343.3|22348.9|22344.9|22347.3|22343.3|7
1601012400000|2020-09-25 05:40:00|||||||||1
1601012700000|2020-09-25 05:45:00|22348.9|22344.9|22350.4|22346.4|22350.4|22346.4|22348.9|22344.9|12
1601013000000|2020-09-25 05:50:00|22348.9|22344.9|22350.4|22346.4|22350.4|22346.4|22347.3|22343.3|11
1601013300000|2020-09-25 05:55:00|22348.9|22344.9|22353.6|22349.6|22353.6|22349.6|22347.3|22343.3|41
1601013600000|2020-09-25 06:00:00|22350.4|22346.4|22362.9|22358.9|22366.1|22362.1|22350.4|22346.4|56
1601013900000|2020-09-25 06:05:00|22361.4|22357.4|22353.6|22349.6|22366.1|22362.1|22353.6|22349.6|70
1601014200000|2020-09-25 06:10:00|22356.7|22352.7|22356.7|22352.7|22356.7|22352.7|22352|22348|46
1601014500000|2020-09-25 06:15:00|22362.9|22358.9|22369.2|22365.2|22375.4|22371.4|22359.8|22355.8|208
1601014800000|2020-09-25 06:20:00|22370.8|22366.8|22364.5|22360.5|22372.3|22368.3|22362.9|22358.9|153
1601015100000|2020-09-25 06:25:00|22362.9|22358.9|22378.6|22374.6|22381.7|22377.7|22358.3|22354.3|256
1601015400000|2020-09-25 06:30:00|22381.7|22377.7|22375.4|22371.4|22381.7|22377.7|22369.2|22365.2|179
1601015700000|2020-09-25 06:35:00|22378.6|22374.6|22375.4|22371.4|22378.6|22374.6|22372.3|22368.3|55
1601016000000|2020-09-25 06:40:00|22373.9|22369.9|22372.3|22368.3|22375.4|22371.4|22369.2|22365.2|45
1601016300000|2020-09-25 06:45:00|22369.2|22365.2|22362.9|22358.9|22372.3|22368.3|22356.7|22352.7|51
1601016600000|2020-09-25 06:50:00|22366.1|22362.1|22369.2|22365.2|22372.3|22368.3|22359.8|22355.8|52
1601016900000|2020-09-25 06:55:00|22372.3|22368.3|22369.2|22365.2|22372.3|22368.3|22362.9|22358.9|87
1601017200000|2020-09-25 07:00:00|22370.8|22366.8|22391.1|22387.1|22394.2|22390.2|22366.1|22362.1|234
1601017500000|2020-09-25 07:05:00|22387.9|22383.9|22378.6|22374.6|22397.3|22393.3|22375.4|22371.4|189
1601017800000|2020-09-25 07:10:00|22375.4|22371.4|22362.9|22358.9|22384.8|22380.8|22359.8|22355.8|128
1601018100000|2020-09-25 07:15:00|22364.5|22360.5|22362.9|22358.9|22369.2|22365.2|22356.7|22352.7|169
1601018400000|2020-09-25 07:20:00|22359.8|22355.8|22378.6|22374.6|22381.7|22377.7|22356.7|22352.7|191
1601018700000|2020-09-25 07:25:00|22380.1|22376.1|22372.3|22368.3|22381.7|22377.7|22369.2|22365.2|101
1601019000000|2020-09-25 07:30:00|22370.8|22366.8|22372.3|22368.3|22381.7|22377.7|22366.1|22362.1|103
1601019300000|2020-09-25 07:35:00|22373.9|22369.9|22375.4|22371.4|22381.7|22377.7|22373.9|22369.9|74
1601019600000|2020-09-25 07:40:00|22377|22373|22375.4|22371.4|22381.7|22377.7|22369.2|22365.2|67
1601019900000|2020-09-25 07:45:00|22378.6|22374.6|22381.7|22377.7|22384.8|22380.8|22375.4|22371.4|111
1601020200000|2020-09-25 07:50:00|22380.1|22376.1|22391.1|22387.1|22394.2|22390.2|22375.4|22371.4|75
1601020500000|2020-09-25 07:55:00|22389.5|22385.5|22384.8|22380.8|22394.2|22390.2|22384.8|22380.8|122
1601020800000|2020-09-25 08:00:00|22386.4|22382.4|22384.8|22380.8|22387.9|22383.9|22381.7|22377.7|43
1601021100000|2020-09-25 08:05:00|22386.4|22382.4|22400.4|22396.4|22400.4|22396.4|22386.4|22382.4|336
1601021400000|2020-09-25 08:10:00|22397.3|22393.3|22400.4|22396.4|22400.4|22396.4|22394.2|22390.2|175
1601021700000|2020-09-25 08:15:00|22403.6|22399.6|22394.2|22390.2|22412.9|22408.9|22391.1|22387.1|348
1601022000000|2020-09-25 08:20:00|22397.3|22393.3|22406.7|22402.7|22406.7|22402.7|22394.2|22390.2|66
1601022300000|2020-09-25 08:25:00|22409.8|22405.8|22400.4|22396.4|22409.8|22405.8|22397.3|22393.3|103
1601022600000|2020-09-25 08:30:00|22403.6|22399.6|22397.3|22393.3|22405.1|22401.1|22397.3|22393.3|138
1601022900000|2020-09-25 08:35:00|22398.9|22394.9|22397.3|22393.3|22405.1|22401.1|22394.2|22390.2|102
1601023200000|2020-09-25 08:40:00|22400.4|22396.4|22400.4|22396.4|22403.6|22399.6|22395.8|22391.8|79
1601023500000|2020-09-25 08:45:00|22397.3|22393.3|22394.2|22390.2|22402|22398|22391.1|22387.1|87
1601023800000|2020-09-25 08:50:00|22391.1|22387.1|22384.8|22380.8|22394.2|22390.2|22384.8|22380.8|73
1601024100000|2020-09-25 08:55:00|22381.7|22377.7|22378.6|22374.6|22384.8|22380.8|22378.6|22374.6|52
1601024400000|2020-09-25 09:00:00|22381.7|22377.7|22391.1|22387.1|22397.3|22393.3|22378.6|22374.6|275
1601024700000|2020-09-25 09:05:00|22394.2|22390.2|22394.2|22390.2|22397.3|22393.3|22391.1|22387.1|62
1601025000000|2020-09-25 09:10:00|22397.3|22393.3|22398.9|22394.9|22403.6|22399.6|22391.1|22387.1|77
1601025300000|2020-09-25 09:15:00|22400.4|22396.4|22397.3|22393.3|22403.6|22399.6|22391.1|22387.1|116
1601025600000|2020-09-25 09:20:00|22395.8|22391.8|22400.4|22396.4|22400.4|22396.4|22391.1|22387.1|64
1601025900000|2020-09-25 09:25:00|22403.6|22399.6|22406.7|22402.7|22406.7|22402.7|22394.2|22390.2|119
1601026200000|2020-09-25 09:30:00|22409.8|22405.8|22411.4|22407.4|22416.1|22412.1|22403.6|22399.6|233
1601026500000|2020-09-25 09:35:00|22409.8|22405.8|22416.1|22412.1|22419.2|22415.2|22409.8|22405.8|121
1601026800000|2020-09-25 09:40:00|22419.2|22415.2|22431.7|22427.7|22433.3|22429.3|22419.2|22415.2|239
1601027100000|2020-09-25 09:45:00|22430.1|22426.1|22416.1|22412.1|22431.7|22427.7|22412.9|22408.9|224
1601027400000|2020-09-25 09:50:00|22417.6|22413.6|22409.8|22405.8|22422.3|22418.3|22406.7|22402.7|198
1601027700000|2020-09-25 09:55:00|22408.3|22404.3|22389.5|22385.5|22408.3|22404.3|22387.9|22383.9|271
1601028000000|2020-09-25 10:00:00|22391.1|22387.1|22403.6|22399.6|22406.7|22402.7|22391.1|22387.1|230
1601028300000|2020-09-25 10:05:00|22406.7|22402.7|22406.7|22402.7|22409.8|22405.8|22397.3|22393.3|361
1601028600000|2020-09-25 10:10:00|22408.3|22404.3|22406.7|22402.7|22411.4|22407.4|22400.4|22396.4|308
1601028900000|2020-09-25 10:15:00|22403.6|22399.6|22416.1|22412.1|22419.2|22415.2|22400.4|22396.4|316
1601029200000|2020-09-25 10:20:00|22414.5|22410.5|22431.7|22427.7|22431.7|22427.7|22412.9|22408.9|388
1601029500000|2020-09-25 10:25:00|22430.1|22426.1|22434.8|22430.8|22437.9|22433.9|22422.3|22418.3|241
1601029800000|2020-09-25 10:30:00|22433.3|22429.3|22419.2|22415.2|22437.9|22433.9|22419.2|22415.2|127
1601030100000|2020-09-25 10:35:00|22422.3|22418.3|22425.4|22421.4|22428.6|22424.6|22419.2|22415.2|154
1601030400000|2020-09-25 10:40:00|22423.9|22419.9|22425.4|22421.4|22428.6|22424.6|22422.3|22418.3|36
1601030700000|2020-09-25 10:45:00|22427|22423|22425.4|22421.4|22431.7|22427.7|22412.9|22408.9|233
1601031000000|2020-09-25 10:50:00|22423.9|22419.9|22428.6|22424.6|22431.7|22427.7|22419.2|22415.2|146
1601031300000|2020-09-25 10:55:00|22431.7|22427.7|22434.8|22430.8|22437.9|22433.9|22428.6|22424.6|80
1601031600000|2020-09-25 11:00:00|22431.7|22427.7|22437.9|22433.9|22441.1|22437.1|22425.4|22421.4|265
1601031900000|2020-09-25 11:05:00|22439.5|22435.5|22431.7|22427.7|22447.3|22443.3|22431.7|22427.7|320
1601032200000|2020-09-25 11:10:00|22428.6|22424.6|22428.6|22424.6|22434.8|22430.8|22425.4|22421.4|79
1601032500000|2020-09-25 11:15:00|22431.7|22427.7|22431.7|22427.7|22433.3|22429.3|22425.4|22421.4|59
1601032800000|2020-09-25 11:20:00|22428.6|22424.6|22425.4|22421.4|22431.7|22427.7|22419.2|22415.2|150
1601033100000|2020-09-25 11:25:00|22422.3|22418.3|22409.8|22405.8|22425.4|22421.4|22408.3|22404.3|160
1601033400000|2020-09-25 11:30:00|22412.9|22408.9|22409.8|22405.8|22419.2|22415.2|22403.6|22399.6|121
1601033700000|2020-09-25 11:35:00|22411.4|22407.4|22394.2|22390.2|22412.9|22408.9|22394.2|22390.2|194
1601034000000|2020-09-25 11:40:00|22395.8|22391.8|22387.9|22383.9|22397.3|22393.3|22387.9|22383.9|297
1601034300000|2020-09-25 11:45:00|22391.1|22387.1|22381.7|22377.7|22391.1|22387.1|22381.7|22377.7|675
1601034600000|2020-09-25 11:50:00|22384.8|22380.8|22397.3|22393.3|22397.3|22393.3|22381.7|22377.7|454
1601034900000|2020-09-25 11:55:00|22400.4|22396.4|22409.8|22405.8|22409.8|22405.8|22400.4|22396.4|158
1601035200000|2020-09-25 12:00:00|22406.7|22402.7|22403.6|22399.6|22416.1|22412.1|22403.6|22399.6|404
1601035500000|2020-09-25 12:05:00|22406.7|22402.7|22394.2|22390.2|22406.7|22402.7|22389.5|22385.5|429
1601035800000|2020-09-25 12:10:00|22397.3|22393.3|22412.9|22408.9|22416.1|22412.1|22397.3|22393.3|169
1601036100000|2020-09-25 12:15:00|22416.1|22412.1|22409.8|22405.8|22416.1|22412.1|22403.6|22399.6|117
1601036400000|2020-09-25 12:20:00|22412.9|22408.9|22428.6|22424.6|22437.9|22433.9|22411.4|22407.4|590
1601036700000|2020-09-25 12:25:00|22430.1|22426.1|22425.4|22421.4|22441.1|22437.1|22422.3|22418.3|372
1601037000000|2020-09-25 12:30:00|22428.6|22424.6|22434.8|22430.8|22441.1|22437.1|22416.1|22412.1|521
1601037300000|2020-09-25 12:35:00|22431.7|22427.7|22416.1|22412.1|22431.7|22427.7|22409.8|22405.8|489
1601037600000|2020-09-25 12:40:00|22412.9|22408.9|22406.7|22402.7|22412.9|22408.9|22397.3|22393.3|306
1601037900000|2020-09-25 12:45:00|22403.6|22399.6|22412.9|22408.9|22412.9|22408.9|22391.1|22387.1|301
1601038200000|2020-09-25 12:50:00|22409.8|22405.8|22409.8|22405.8|22422.3|22418.3|22406.7|22402.7|452
1601038500000|2020-09-25 12:55:00|22406.7|22402.7|22397.3|22393.3|22414.5|22410.5|22394.2|22390.2|247
1601038800000|2020-09-25 13:00:00|22400.4|22396.4|22412.9|22408.9|22416.1|22412.1|22398.9|22394.9|276
1601039100000|2020-09-25 13:05:00|22416.1|22412.1|22428.6|22424.6|22430.1|22426.1|22411.4|22407.4|213
1601039400000|2020-09-25 13:10:00|22431.7|22427.7|22416.1|22412.1|22441.1|22437.1|22416.1|22412.1|423
1601039700000|2020-09-25 13:15:00|22414.5|22410.5|22387.9|22383.9|22416.1|22412.1|22372.3|22368.3|962
1601040000000|2020-09-25 13:20:00|22391.1|22387.1|22394.2|22390.2|22400.4|22396.4|22391.1|22387.1|321
1601040300000|2020-09-25 13:25:00|22392.6|22388.6|22391.1|22387.1|22394.2|22390.2|22381.7|22377.7|324
1601040600000|2020-09-25 13:30:00|22394.2|22390.2|22412.9|22408.9|22416.1|22412.1|22384.8|22380.8|1164
1601040900000|2020-09-25 13:35:00|22409.8|22405.8|22422.3|22418.3|22425.4|22421.4|22400.4|22396.4|647
1601041200000|2020-09-25 13:40:00|22419.2|22415.2|22406.7|22402.7|22419.2|22415.2|22397.3|22393.3|494
1601041500000|2020-09-25 13:45:00|22408.3|22404.3|22420.8|22416.8|22425.4|22421.4|22406.7|22402.7|593
1601041800000|2020-09-25 13:50:00|22422.3|22418.3|22412.9|22408.9|22428.6|22424.6|22406.7|22402.7|323
1601042100000|2020-09-25 13:55:00|22411.4|22407.4|22406.7|22402.7|22419.2|22415.2|22403.6|22399.6|361
1601042400000|2020-09-25 14:00:00|22408.3|22404.3|22416.1|22412.1|22416.1|22412.1|22406.7|22402.7|515
1601042700000|2020-09-25 14:05:00|22414.5|22410.5|22409.8|22405.8|22416.1|22412.1|22406.7|22402.7|341
1601043000000|2020-09-25 14:10:00|22412.9|22408.9|22430.1|22426.1|22437.9|22433.9|22408.3|22404.3|424
1601043300000|2020-09-25 14:15:00|22428.6|22424.6|22428.6|22424.6|22431.7|22427.7|22422.3|22418.3|789
1601043600000|2020-09-25 14:20:00|22427|22423|22416.1|22412.1|22431.7|22427.7|22409.8|22405.8|452
1601043900000|2020-09-25 14:25:00|22412.9|22408.9|22416.1|22412.1|22419.2|22415.2|22406.7|22402.7|965
1601044200000|2020-09-25 14:30:00|22419.2|22415.2|22425.4|22421.4|22425.4|22421.4|22416.1|22412.1|741
1601044500000|2020-09-25 14:35:00|22427|22423|22416.1|22412.1|22431.7|22427.7|22416.1|22412.1|490
1601044800000|2020-09-25 14:40:00|22412.9|22408.9|22406.7|22402.7|22416.1|22412.1|22403.6|22399.6|656
1601045100000|2020-09-25 14:45:00|22403.6|22399.6|22406.7|22402.7|22416.1|22412.1|22403.6|22399.6|439
1601045400000|2020-09-25 14:50:00|22409.8|22405.8|22384.8|22380.8|22409.8|22405.8|22381.7|22377.7|884
1601045700000|2020-09-25 14:55:00|22387.9|22383.9|22391.1|22387.1|22403.6|22399.6|22387.9|22383.9|538
1601046000000|2020-09-25 15:00:00|22394.2|22390.2|22406.7|22402.7|22409.8|22405.8|22394.2|22390.2|481
1601046300000|2020-09-25 15:05:00|22408.3|22404.3|22416.1|22412.1|22419.2|22415.2|22406.7|22402.7|607
1601046600000|2020-09-25 15:10:00|22419.2|22415.2|22406.7|22402.7|22419.2|22415.2|22403.6|22399.6|594
1601046900000|2020-09-25 15:15:00|22403.6|22399.6|22406.7|22402.7|22409.8|22405.8|22400.4|22396.4|751
1601047200000|2020-09-25 15:20:00|22403.6|22399.6|22397.3|22393.3|22406.7|22402.7|22394.2|22390.2|227
1601047500000|2020-09-25 15:25:00|22400.4|22396.4|22400.4|22396.4|22403.6|22399.6|22391.1|22387.1|662
1601047800000|2020-09-25 15:30:00|22397.3|22393.3|22397.3|22393.3|22400.4|22396.4|22391.1|22387.1|444
1601048100000|2020-09-25 15:35:00|22394.2|22390.2|22400.4|22396.4|22400.4|22396.4|22391.1|22387.1|304
1601048400000|2020-09-25 15:40:00|22397.3|22393.3|22409.8|22405.8|22416.1|22412.1|22397.3|22393.3|314
1601048700000|2020-09-25 15:45:00|22406.7|22402.7|22416.1|22412.1|22419.2|22415.2|22406.7|22402.7|223
1601049000000|2020-09-25 15:50:00|22417.6|22413.6|22416.1|22412.1|22419.2|22415.2|22414.5|22410.5|255
1601049300000|2020-09-25 15:55:00|22417.6|22413.6|22422.3|22418.3|22425.4|22421.4|22416.1|22412.1|242
1601049600000|2020-09-25 16:00:00|22419.2|22415.2|22419.2|22415.2|22422.3|22418.3|22416.1|22412.1|198
1601049900000|2020-09-25 16:05:00|22417.6|22413.6|22409.8|22405.8|22417.6|22413.6|22409.8|22405.8|403
1601050200000|2020-09-25 16:10:00|22411.4|22407.4|22409.8|22405.8|22416.1|22412.1|22409.8|22405.8|265
1601050500000|2020-09-25 16:15:00|22412.9|22408.9|22412.9|22408.9|22416.1|22412.1|22412.9|22408.9|276
1601050800000|2020-09-25 16:20:00|22409.8|22405.8|22412.9|22408.9|22416.1|22412.1|22409.8|22405.8|177
1601051100000|2020-09-25 16:25:00|22416.1|22412.1|22422.3|22418.3|22422.3|22418.3|22416.1|22412.1|286
1601051400000|2020-09-25 16:30:00|22425.4|22421.4|22409.8|22405.8|22425.4|22421.4|22409.8|22405.8|411
1601051700000|2020-09-25 16:35:00|22412.9|22408.9|22416.1|22412.1|22416.1|22412.1|22409.8|22405.8|208
1601052000000|2020-09-25 16:40:00|22419.2|22415.2|22416.1|22412.1|22428.6|22424.6|22416.1|22412.1|368
1601052300000|2020-09-25 16:45:00|22412.9|22408.9|22412.9|22408.9|22416.1|22412.1|22409.8|22405.8|289
1601052600000|2020-09-25 16:50:00|22409.8|22405.8|22400.4|22396.4|22412.9|22408.9|22400.4|22396.4|704
1601052900000|2020-09-25 16:55:00|22398.9|22394.9|22387.9|22383.9|22400.4|22396.4|22384.8|22380.8|434
1601053200000|2020-09-25 17:00:00|22384.8|22380.8|22391.1|22387.1|22397.3|22393.3|22384.8|22380.8|358
1601053500000|2020-09-25 17:05:00|22392.6|22388.6|22391.1|22387.1|22394.2|22390.2|22391.1|22387.1|135
1601053800000|2020-09-25 17:10:00|22387.9|22383.9|22375.4|22371.4|22387.9|22383.9|22372.3|22368.3|401
1601054100000|2020-09-25 17:15:00|22372.3|22368.3|22372.3|22368.3|22372.3|22368.3|22362.9|22358.9|679
1601054400000|2020-09-25 17:20:00|22369.2|22365.2|22375.4|22371.4|22381.7|22377.7|22369.2|22365.2|226
1601054700000|2020-09-25 17:25:00|22372.3|22368.3|22375.4|22371.4|22378.6|22374.6|22372.3|22368.3|255
1601055000000|2020-09-25 17:30:00|22372.3|22368.3|22370.8|22366.8|22375.4|22371.4|22364.5|22360.5|450
1601055300000|2020-09-25 17:35:00|22372.3|22368.3|22369.2|22365.2|22375.4|22371.4|22369.2|22365.2|192
1601055600000|2020-09-25 17:40:00|22372.3|22368.3|22372.3|22368.3|22375.4|22371.4|22369.2|22365.2|103
1601055900000|2020-09-25 17:45:00|22373.9|22369.9|22381.7|22377.7|22381.7|22377.7|22370.8|22366.8|268
1601056200000|2020-09-25 17:50:00|22380.1|22376.1|22378.6|22374.6|22384.8|22380.8|22378.6|22374.6|257
1601056500000|2020-09-25 17:55:00|22381.7|22377.7|22372.3|22368.3|22381.7|22377.7|22372.3|22368.3|156
1601056800000|2020-09-25 18:00:00|22373.9|22369.9|22369.2|22365.2|22375.4|22371.4|22369.2|22365.2|196
1601057100000|2020-09-25 18:05:00|22366.1|22362.1|22359.8|22355.8|22369.2|22365.2|22356.7|22352.7|330
1601057400000|2020-09-25 18:10:00|22356.7|22352.7|22350.4|22346.4|22359.8|22355.8|22344.2|22340.2|628
1601057700000|2020-09-25 18:15:00|22347.3|22343.3|22347.3|22343.3|22350.4|22346.4|22341.1|22337.1|253
1601058000000|2020-09-25 18:20:00|22350.4|22346.4|22342.6|22338.6|22350.4|22346.4|22334.8|22330.8|753
1601058300000|2020-09-25 18:25:00|22341.1|22337.1|22344.2|22340.2|22347.3|22343.3|22341.1|22337.1|234
1601058600000|2020-09-25 18:30:00|22347.3|22343.3|22344.2|22340.2|22350.4|22346.4|22341.1|22337.1|290
1601058900000|2020-09-25 18:35:00|22342.6|22338.6|22344.2|22340.2|22347.3|22343.3|22341.1|22337.1|225
1601059200000|2020-09-25 18:40:00|22347.3|22343.3|22344.2|22340.2|22350.4|22346.4|22344.2|22340.2|299
1601059500000|2020-09-25 18:45:00|22345.8|22341.8|22350.4|22346.4|22353.6|22349.6|22344.2|22340.2|395
1601059800000|2020-09-25 18:50:00|22353.6|22349.6|22350.4|22346.4|22359.8|22355.8|22350.4|22346.4|567
1601060100000|2020-09-25 18:55:00|22353.6|22349.6|22372.3|22368.3|22375.4|22371.4|22350.4|22346.4|1626
1601060400000|2020-09-25 19:00:00|22375.4|22371.4|22369.2|22365.2|22380.1|22376.1|22366.1|22362.1|943
1601060700000|2020-09-25 19:05:00|22372.3|22368.3|22369.2|22365.2|22377|22373|22362.9|22358.9|323
1601061000000|2020-09-25 19:10:00|22372.3|22368.3|22369.2|22365.2|22375.4|22371.4|22369.2|22365.2|104
1601061300000|2020-09-25 19:15:00|22367.6|22363.6|22359.8|22355.8|22369.2|22365.2|22359.8|22355.8|391
1601061600000|2020-09-25 19:20:00|22361.4|22357.4|22362.9|22358.9|22362.9|22358.9|22353.6|22349.6|486
1601061900000|2020-09-25 19:25:00|22361.4|22357.4|22372.3|22368.3|22375.4|22371.4|22359.8|22355.8|402
1601062200000|2020-09-25 19:30:00|22370.8|22366.8|22384.8|22380.8|22384.8|22380.8|22369.2|22365.2|453
1601062500000|2020-09-25 19:35:00|22383.3|22379.3|22384.8|22380.8|22389.5|22385.5|22378.6|22374.6|280
1601062800000|2020-09-25 19:40:00|22381.7|22377.7|22381.7|22377.7|22384.8|22380.8|22378.6|22374.6|160
1601063100000|2020-09-25 19:45:00|22380.1|22376.1|22381.7|22377.7|22384.8|22380.8|22378.6|22374.6|282
1601063400000|2020-09-25 19:50:00|22384.8|22380.8|22387.9|22383.9|22394.2|22390.2|22383.3|22379.3|549
1601063700000|2020-09-25 19:55:00|22389.5|22385.5|22391.1|22387.1|22391.1|22387.1|22387.9|22383.9|231
1601064000000|2020-09-25 20:00:00|22394.2|22390.2|22391.1|22387.1|22397.3|22393.3|22384.8|22380.8|399
1601064300000|2020-09-25 20:05:00|22392.6|22388.6|22391.1|22387.1|22394.2|22390.2|22387.9|22383.9|75
1601064600000|2020-09-25 20:10:00|22392.6|22388.6|22391.1|22387.1|22397.3|22393.3|22384.8|22380.8|304
1601064900000|2020-09-25 20:15:00|22389.5|22385.5|22397.3|22393.3|22397.3|22393.3|22387.9|22383.9|81
1601065200000|2020-09-25 20:20:00|22400.4|22396.4|22394.2|22390.2|22400.4|22396.4|22394.2|22390.2|138
1601065500000|2020-09-25 20:25:00|22395.8|22391.8|22397.3|22393.3|22397.3|22393.3|22391.1|22387.1|190
1601065800000|2020-09-25 20:30:00|22394.2|22390.2|22394.2|22390.2|22400.4|22396.4|22394.2|22390.2|123
1601066100000|2020-09-25 20:35:00|22391.1|22387.1|22383.3|22379.3|22394.2|22390.2|22381.7|22377.7|125
1601066400000|2020-09-25 20:40:00|22384.8|22380.8|22384.8|22380.8|22386.4|22382.4|22383.3|22379.3|76
1601066700000|2020-09-25 20:45:00|22381.7|22377.7|22387.9|22383.9|22387.9|22383.9|22378.6|22374.6|76
1601067000000|2020-09-25 20:50:00|22384.8|22380.8|22384.8|22380.8|22387.9|22383.9|22383.3|22379.3|83
1601067300000|2020-09-25 20:55:00|22383.3|22379.3|22383.3|22379.3|22387.9|22383.9|22381.7|22377.7|101
1601244000000|2020-09-27 22:00:00|22381.7|22377.7|22380.1|22376.1|22384.8|22380.8|22372.3|22368.3|60
1601244300000|2020-09-27 22:05:00|22378.6|22374.6|22372.3|22368.3|22381.7|22377.7|22370.8|22366.8|54
1601244600000|2020-09-27 22:10:00|22373.9|22369.9|22373.9|22369.9|22375.4|22371.4|22372.3|22368.3|30
1601244900000|2020-09-27 22:15:00|22372.3|22368.3|22369.2|22365.2|22373.9|22369.9|22369.2|22365.2|20
1601245200000|2020-09-27 22:20:00|||||||||2
1601245500000|2020-09-27 22:25:00|22372.3|22368.3|22373.9|22369.9|22373.9|22369.9|22369.2|22365.2|16
1601245800000|2020-09-27 22:30:00|22372.3|22368.3|22370.8|22366.8|22372.3|22368.3|22369.2|22365.2|12
1601246100000|2020-09-27 22:35:00|22372.3|22368.3|22375.4|22371.4|22375.4|22371.4|22372.3|22368.3|6
1601246400000|2020-09-27 22:40:00|22373.9|22369.9|22377|22373|22378.6|22374.6|22373.9|22369.9|11
1601246700000|2020-09-27 22:45:00|22375.4|22371.4|22378.6|22374.6|22378.6|22374.6|22375.4|22371.4|3
1601247000000|2020-09-27 22:50:00|22377|22373|22377|22373|22377|22373|22377|22373|0
1601247300000|2020-09-27 22:55:00|22378.6|22374.6|22378.6|22374.6|22378.6|22374.6|22378.6|22374.6|0
1601247600000|2020-09-27 23:00:00|22383.3|22379.3|22383.3|22379.3|22383.3|22379.3|22383.3|22379.3|9
1601247900000|2020-09-27 23:05:00|22384.8|22380.8|22383.3|22379.3|22384.8|22380.8|22381.7|22377.7|7
1601248200000|2020-09-27 23:10:00|22384.8|22380.8|22383.3|22379.3|22384.8|22380.8|22383.3|22379.3|2
1601248500000|2020-09-27 23:15:00|22384.8|22380.8|22384.8|22380.8|22384.8|22380.8|22384.8|22380.8|0
1601248800000|2020-09-27 23:20:00|22386.4|22382.4|22386.4|22382.4|22387.9|22383.9|22386.4|22382.4|6
1601249100000|2020-09-27 23:25:00|22387.9|22383.9|22386.4|22382.4|22387.9|22383.9|22384.8|22380.8|13
1601249400000|2020-09-27 23:30:00|22387.9|22383.9|22387.9|22383.9|22387.9|22383.9|22387.9|22383.9|0
1601249700000|2020-09-27 23:35:00|22386.4|22382.4|22387.9|22383.9|22387.9|22383.9|22381.7|22377.7|14
1601250000000|2020-09-27 23:40:00|22386.4|22382.4|22381.7|22377.7|22387.9|22383.9|22378.6|22374.6|19
1601250300000|2020-09-27 23:45:00|22383.3|22379.3|22381.7|22377.7|22384.8|22380.8|22381.7|22377.7|7
1601250600000|2020-09-27 23:50:00|22383.3|22379.3|22381.7|22377.7|22383.3|22379.3|22378.6|22374.6|8
1601250900000|2020-09-27 23:55:00|22378.6|22374.6|22383.3|22379.3|22384.8|22380.8|22378.6|22374.6|8
1601251200000|2020-09-28 00:00:00|22384.8|22380.8|22381.7|22377.7|22387.9|22383.9|22381.7|22377.7|24
1601251500000|2020-09-28 00:05:00|22380.1|22376.1|22378.6|22374.6|22380.1|22376.1|22372.3|22368.3|76
1601251800000|2020-09-28 00:10:00|22377|22373|22369.2|22365.2|22383.3|22379.3|22342.6|22338.6|230
1601252100000|2020-09-28 00:15:00|22367.6|22363.6|22369.2|22365.2|22370.8|22366.8|22361.4|22357.4|36
1601252400000|2020-09-28 00:20:00|22367.6|22363.6|22375.4|22371.4|22375.4|22371.4|22361.4|22357.4|60
1601252700000|2020-09-28 00:25:00|22378.6|22374.6|22372.3|22368.3|22378.6|22374.6|22369.2|22365.2|9
1601253000000|2020-09-28 00:30:00|22373.9|22369.9|22375.4|22371.4|22381.7|22377.7|22373.9|22369.9|13
1601253300000|2020-09-28 00:35:00|22372.3|22368.3|22377|22373|22378.6|22374.6|22372.3|22368.3|18
1601253600000|2020-09-28 00:40:00|22375.4|22371.4|22378.6|22374.6|22378.6|22374.6|22375.4|22371.4|16
1601253900000|2020-09-28 00:45:00|22377|22373|22380.1|22376.1|22381.7|22377.7|22375.4|22371.4|4
1601254200000|2020-09-28 00:50:00|22378.6|22374.6|22383.3|22379.3|22384.8|22380.8|22377|22373|5
1601254500000|2020-09-28 00:55:00|22381.7|22377.7|22384.8|22380.8|22384.8|22380.8|22381.7|22377.7|12
1601254800000|2020-09-28 01:00:00|22383.3|22379.3|22387.9|22383.9|22387.9|22383.9|22381.7|22377.7|14
1601255100000|2020-09-28 01:05:00|22386.4|22382.4|22378.6|22374.6|22386.4|22382.4|22378.6|22374.6|13
1601255400000|2020-09-28 01:10:00|22377|22373|22381.7|22377.7|22381.7|22377.7|22377|22373|8
1601255700000|2020-09-28 01:15:00|22380.1|22376.1|22378.6|22374.6|22381.7|22377.7|22377|22373|13
1601256000000|2020-09-28 01:20:00|22380.1|22376.1|22375.4|22371.4|22381.7|22377.7|22375.4|22371.4|25
1601256300000|2020-09-28 01:25:00|22377|22373|22375.4|22371.4|22378.6|22374.6|22372.3|22368.3|27
1601256600000|2020-09-28 01:30:00|22372.3|22368.3|22366.1|22362.1|22372.3|22368.3|22356.7|22352.7|48
1601256900000|2020-09-28 01:35:00|22362.9|22358.9|22366.1|22362.1|22367.6|22363.6|22362.9|22358.9|16
1601257200000|2020-09-28 01:40:00|22364.5|22360.5|22375.4|22371.4|22375.4|22371.4|22362.9|22358.9|38
1601257500000|2020-09-28 01:45:00|22372.3|22368.3|22372.3|22368.3|22375.4|22371.4|22367.6|22363.6|64
1601257800000|2020-09-28 01:50:00|22370.8|22366.8|22366.1|22362.1|22370.8|22366.8|22362.9|22358.9|15
1601258100000|2020-09-28 01:55:00|22364.5|22360.5|22366.1|22362.1|22367.6|22363.6|22362.9|22358.9|5
1601258400000|2020-09-28 02:00:00|22367.6|22363.6|22366.1|22362.1|22367.6|22363.6|22366.1|22362.1|0
1601258700000|2020-09-28 02:05:00|22369.2|22365.2|22372.3|22368.3|22372.3|22368.3|22369.2|22365.2|15
1601259000000|2020-09-28 02:10:00|22373.9|22369.9|22375.4|22371.4|22375.4|22371.4|22373.9|22369.9|8
1601259300000|2020-09-28 02:15:00|22378.6|22374.6|22375.4|22371.4|22378.6|22374.6|22375.4|22371.4|3
1601259600000|2020-09-28 02:20:00|22378.6|22374.6|22381.7|22377.7|22381.7|22377.7|22375.4|22371.4|27
1601259900000|2020-09-28 02:25:00|22384.8|22380.8|22378.6|22374.6|22387.9|22383.9|22375.4|22371.4|51
1601260200000|2020-09-28 02:30:00|22381.7|22377.7|22378.6|22374.6|22384.8|22380.8|22375.4|22371.4|26
1601260500000|2020-09-28 02:35:00|22380.1|22376.1|22377|22373|22381.7|22377.7|22375.4|22371.4|16
1601260800000|2020-09-28 02:40:00|22378.6|22374.6|22377|22373|22378.6|22374.6|22377|22373|2
1601261100000|2020-09-28 02:45:00|22375.4|22371.4|22377|22373|22378.6|22374.6|22375.4|22371.4|1
1601261400000|2020-09-28 02:50:00|22378.6|22374.6|22378.6|22374.6|22381.7|22377.7|22377|22373|5
1601261700000|2020-09-28 02:55:00|22380.1|22376.1|22381.7|22377.7|22381.7|22377.7|22380.1|22376.1|7
1601262000000|2020-09-28 03:00:00|||||||||5
1601262600000|2020-09-28 03:10:00|22380.1|22376.1|22378.6|22374.6|22381.7|22377.7|22378.6|22374.6|9
1601262900000|2020-09-28 03:15:00|22380.1|22376.1|22380.1|22376.1|22380.1|22376.1|22380.1|22376.1|27
1601263200000|2020-09-28 03:20:00|22381.7|22377.7|22380.1|22376.1|22381.7|22377.7|22380.1|22376.1|3
1601263500000|2020-09-28 03:25:00|22381.7|22377.7|22391.1|22387.1|22391.1|22387.1|22381.7|22377.7|38
1601263800000|2020-09-28 03:30:00|22387.9|22383.9|22387.9|22383.9|22387.9|22383.9|22386.4|22382.4|25
1601264100000|2020-09-28 03:35:00|22386.4|22382.4|22387.9|22383.9|22387.9|22383.9|22384.8|22380.8|10
1601264400000|2020-09-28 03:40:00|22386.4|22382.4|22387.9|22383.9|22387.9|22383.9|22384.8|22380.8|3
1601264700000|2020-09-28 03:45:00|22386.4|22382.4|22384.8|22380.8|22387.9|22383.9|22384.8|22380.8|3
1601265000000|2020-09-28 03:50:00|22387.9|22383.9|22387.9|22383.9|22389.5|22385.5|22386.4|22382.4|40
1601265300000|2020-09-28 03:55:00|22389.5|22385.5|22387.9|22383.9|22389.5|22385.5|22387.9|22383.9|2
1601265600000|2020-09-28 04:00:00|||||||||3
1601265900000|2020-09-28 04:05:00|22386.4|22382.4|22387.9|22383.9|22387.9|22383.9|22386.4|22382.4|15
1601266200000|2020-09-28 04:10:00|22386.4|22382.4|22384.8|22380.8|22387.9|22383.9|22384.8|22380.8|10
1601266500000|2020-09-28 04:15:00|22386.4|22382.4|22387.9|22383.9|22387.9|22383.9|22384.8|22380.8|28
1601266800000|2020-09-28 04:20:00|22391.1|22387.1|22394.2|22390.2|22394.2|22390.2|22391.1|22387.1|26
1601267100000|2020-09-28 04:25:00|22391.1|22387.1|22392.6|22388.6|22394.2|22390.2|22391.1|22387.1|31
1601267400000|2020-09-28 04:30:00|22391.1|22387.1|22394.2|22390.2|22394.2|22390.2|22391.1|22387.1|11
1601267700000|2020-09-28 04:35:00|22392.6|22388.6|22387.9|22383.9|22394.2|22390.2|22387.9|22383.9|57
1601268300000|2020-09-28 04:45:00|||||||||1
1601268600000|2020-09-28 04:50:00|22384.8|22380.8|22383.3|22379.3|22386.4|22382.4|22383.3|22379.3|23
1601268900000|2020-09-28 04:55:00|22384.8|22380.8|22384.8|22380.8|22387.9|22383.9|22384.8|22380.8|7
1601269200000|2020-09-28 05:00:00|22381.7|22377.7|22384.8|22380.8|22384.8|22380.8|22381.7|22377.7|26
1601269800000|2020-09-28 05:10:00|22381.7|22377.7|22383.3|22379.3|22384.8|22380.8|22381.7|22377.7|15
1601270100000|2020-09-28 05:15:00|22381.7|22377.7|22381.7|22377.7|22381.7|22377.7|22381.7|22377.7|0
1601270400000|2020-09-28 05:20:00|22378.6|22374.6|22380.1|22376.1|22381.7|22377.7|22378.6|22374.6|12
1601270700000|2020-09-28 05:25:00|22378.6|22374.6|22378.6|22374.6|22381.7|22377.7|22378.6|22374.6|3
1601271000000|2020-09-28 05:30:00|22380.1|22376.1|22381.7|22377.7|22384.8|22380.8|22378.6|22374.6|46
1601271300000|2020-09-28 05:35:00|22384.8|22380.8|22387.9|22383.9|22387.9|22383.9|22384.8|22380.8|12
1601271600000|2020-09-28 05:40:00|22384.8|22380.8|22384.8|22380.8|22384.8|22380.8|22384.8|22380.8|36
1601271900000|2020-09-28 05:45:00|22386.4|22382.4|22383.3|22379.3|22386.4|22382.4|22381.7|22377.7|21
1601272200000|2020-09-28 05:50:00|22384.8|22380.8|22381.7|22377.7|22384.8|22380.8|22381.7|22377.7|1
1601272500000|2020-09-28 05:55:00|22380.1|22376.1|22375.4|22371.4|22380.1|22376.1|22372.3|22368.3|51
1601272800000|2020-09-28 06:00:00|22373.9|22369.9|22372.3|22368.3|22384.8|22380.8|22372.3|22368.3|41
1601273100000|2020-09-28 06:05:00|22373.9|22369.9|22375.4|22371.4|22378.6|22374.6|22372.3|22368.3|50
1601273400000|2020-09-28 06:10:00|22373.9|22369.9|22375.4|22371.4|22377|22373|22372.3|22368.3|28
1601273700000|2020-09-28 06:15:00|22377|22373|22381.7|22377.7|22381.7|22377.7|22375.4|22371.4|39
1601274000000|2020-09-28 06:20:00|22378.6|22374.6|22369.2|22365.2|22378.6|22374.6|22369.2|22365.2|57
1601274300000|2020-09-28 06:25:00|22370.8|22366.8|22369.2|22365.2|22370.8|22366.8|22366.1|22362.1|114
1601274600000|2020-09-28 06:30:00|22366.1|22362.1|22369.2|22365.2|22369.2|22365.2|22366.1|22362.1|27
1601274900000|2020-09-28 06:35:00|||||||||13
1601275200000|2020-09-28 06:40:00|22372.3|22368.3|22369.2|22365.2|22372.3|22368.3|22369.2|22365.2|75
1601275500000|2020-09-28 06:45:00|22372.3|22368.3|22350.4|22346.4|22372.3|22368.3|22350.4|22346.4|84
1601275800000|2020-09-28 06:50:00|22353.6|22349.6|22347.3|22343.3|22356.7|22352.7|22344.2|22340.2|101
1601276100000|2020-09-28 06:55:00|22350.4|22346.4|22350.4|22346.4|22353.6|22349.6|22341.1|22337.1|334
1601276400000|2020-09-28 07:00:00|22353.6|22349.6|22356.7|22352.7|22362.9|22358.9|22344.2|22340.2|245
1601276700000|2020-09-28 07:05:00|22353.6|22349.6|22391.1|22387.1|22391.1|22387.1|22353.6|22349.6|128
1601277000000|2020-09-28 07:10:00|22387.9|22383.9|22394.2|22390.2|22397.3|22393.3|22381.7|22377.7|170
1601277300000|2020-09-28 07:15:00|22392.6|22388.6|22391.1|22387.1|22397.3|22393.3|22384.8|22380.8|82
1601277600000|2020-09-28 07:20:00|22387.9|22383.9|22378.6|22374.6|22391.1|22387.1|22378.6|22374.6|81
1601277900000|2020-09-28 07:25:00|22377|22373|22366.1|22362.1|22377|22373|22359.8|22355.8|81
1601278200000|2020-09-28 07:30:00|22364.5|22360.5|22362.9|22358.9|22369.2|22365.2|22356.7|22352.7|64
1601278500000|2020-09-28 07:35:00|22359.8|22355.8|22356.7|22352.7|22362.9|22358.9|22347.3|22343.3|90
1601278800000|2020-09-28 07:40:00|22355.1|22351.1|22353.6|22349.6|22356.7|22352.7|22344.2|22340.2|283
1601279100000|2020-09-28 07:45:00|22356.7|22352.7|22356.7|22352.7|22356.7|22352.7|22352|22348|139
1601279400000|2020-09-28 07:50:00|22355.1|22351.1|22341.1|22337.1|22356.7|22352.7|22341.1|22337.1|184
1601279700000|2020-09-28 07:55:00|22337.9|22333.9|22341.1|22337.1|22344.2|22340.2|22334.8|22330.8|316
1601280000000|2020-09-28 08:00:00|22344.2|22340.2|22350.4|22346.4|22353.6|22349.6|22344.2|22340.2|241
1601280300000|2020-09-28 08:05:00|22353.6|22349.6|22334.8|22330.8|22353.6|22349.6|22334.8|22330.8|243
1601280600000|2020-09-28 08:10:00|22331.7|22327.7|22325.4|22321.4|22334.8|22330.8|22319.2|22315.2|345
1601280900000|2020-09-28 08:15:00|22322.3|22318.3|22319.2|22315.2|22325.4|22321.4|22316.1|22312.1|179
1601281200000|2020-09-28 08:20:00|22317.6|22313.6|22316.1|22312.1|22322.3|22318.3|22312.9|22308.9|162
1601281500000|2020-09-28 08:25:00|22314.5|22310.5|22303.6|22299.6|22314.5|22310.5|22300.4|22296.4|251
1601281800000|2020-09-28 08:30:00|22300.4|22296.4|22306.7|22302.7|22312.9|22308.9|22300.4|22296.4|204
1601282100000|2020-09-28 08:35:00|22312.9|22308.9|22311.4|22307.4|22319.2|22315.2|22309.8|22305.8|289
1601282400000|2020-09-28 08:40:00|22312.9|22308.9|22303.6|22299.6|22312.9|22308.9|22300.4|22296.4|108
1601282700000|2020-09-28 08:45:00|22300.4|22296.4|22305.1|22301.1|22309.8|22305.8|22291.1|22287.1|286
1601283000000|2020-09-28 08:50:00|22306.7|22302.7|22306.7|22302.7|22312.9|22308.9|22300.4|22296.4|99
1601283300000|2020-09-28 08:55:00|22308.3|22304.3|22306.7|22302.7|22312.9|22308.9|22303.6|22299.6|53
1601283600000|2020-09-28 09:00:00|22309.8|22305.8|22306.7|22302.7|22309.8|22305.8|22302|22298|165
1601283900000|2020-09-28 09:05:00|22309.8|22305.8|22319.2|22315.2|22319.2|22315.2|22306.7|22302.7|158
1601284200000|2020-09-28 09:10:00|22322.3|22318.3|22312.9|22308.9|22322.3|22318.3|22312.9|22308.9|66
1601284500000|2020-09-28 09:15:00|22309.8|22305.8|22312.9|22308.9|22319.2|22315.2|22309.8|22305.8|135
1601284800000|2020-09-28 09:20:00|22309.8|22305.8|22297.3|22293.3|22309.8|22305.8|22297.3|22293.3|63
1601285100000|2020-09-28 09:25:00|22298.9|22294.9|22300.4|22296.4|22306.7|22302.7|22297.3|22293.3|159
1601285400000|2020-09-28 09:30:00|22298.9|22294.9|22306.7|22302.7|22306.7|22302.7|22297.3|22293.3|165
1601285700000|2020-09-28 09:35:00|22308.3|22304.3|22306.7|22302.7|22309.8|22305.8|22300.4|22296.4|67
1601286000000|2020-09-28 09:40:00|22303.6|22299.6|22303.6|22299.6|22308.3|22304.3|22297.3|22293.3|89
1601286300000|2020-09-28 09:45:00|22300.4|22296.4|22305.1|22301.1|22306.7|22302.7|22298.9|22294.9|110
1601286600000|2020-09-28 09:50:00|22303.6|22299.6|22309.8|22305.8|22309.8|22305.8|22298.9|22294.9|233
1601286900000|2020-09-28 09:55:00|22308.3|22304.3|22306.7|22302.7|22309.8|22305.8|22306.7|22302.7|88
1601287200000|2020-09-28 10:00:00|22308.3|22304.3|22300.4|22296.4|22312.9|22308.9|22297.3|22293.3|170
1601287500000|2020-09-28 10:05:00|22302|22298|22294.2|22290.2|22302|22298|22292.6|22288.6|91
1601287800000|2020-09-28 10:10:00|22297.3|22293.3|22291.1|22287.1|22306.7|22302.7|22291.1|22287.1|334
1601288100000|2020-09-28 10:15:00|22287.9|22283.9|22284.8|22280.8|22287.9|22283.9|22278.6|22274.6|173
1601288400000|2020-09-28 10:20:00|22286.4|22282.4|22281.7|22277.7|22287.9|22283.9|22275.4|22271.4|152
1601288700000|2020-09-28 10:25:00|22280.1|22276.1|22277|22273|22284.8|22280.8|22275.4|22271.4|245
1601289000000|2020-09-28 10:30:00|22275.4|22271.4|22278.6|22274.6|22284.8|22280.8|22275.4|22271.4|65
1601289300000|2020-09-28 10:35:00|22281.7|22277.7|22277|22273|22281.7|22277.7|22275.4|22271.4|120
1601289600000|2020-09-28 10:40:00|22275.4|22271.4|22291.1|22287.1|22291.1|22287.1|22275.4|22271.4|148
1601289900000|2020-09-28 10:45:00|22287.9|22283.9|22291.1|22287.1|22295.8|22291.8|22278.6|22274.6|231
1601290200000|2020-09-28 10:50:00|22292.6|22288.6|22291.1|22287.1|22297.3|22293.3|22287.9|22283.9|105
1601290500000|2020-09-28 10:55:00|22289.5|22285.5|22284.8|22280.8|22294.2|22290.2|22284.8|22280.8|266
1601290800000|2020-09-28 11:00:00|22287.9|22283.9|22287.9|22283.9|22297.3|22293.3|22280.1|22276.1|148
1601291100000|2020-09-28 11:05:00|22286.4|22282.4|22284.8|22280.8|22287.9|22283.9|22281.7|22277.7|52
1601291400000|2020-09-28 11:10:00|22283.3|22279.3|22294.2|22290.2|22294.2|22290.2|22281.7|22277.7|110
1601291700000|2020-09-28 11:15:00|22291.1|22287.1|22305.1|22301.1|22306.7|22302.7|22281.7|22277.7|215
1601292000000|2020-09-28 11:20:00|22306.7|22302.7|22291.1|22287.1|22306.7|22302.7|22287.9|22283.9|257
1601292300000|2020-09-28 11:25:00|22287.9|22283.9|22284.8|22280.8|22291.1|22287.1|22284.8|22280.8|79
1601292600000|2020-09-28 11:30:00|22281.7|22277.7|22284.8|22280.8|22286.4|22282.4|22275.4|22271.4|275
1601292900000|2020-09-28 11:35:00|22281.7|22277.7|22291.1|22287.1|22294.2|22290.2|22275.4|22271.4|393
1601293200000|2020-09-28 11:40:00|22292.6|22288.6|22281.7|22277.7|22294.2|22290.2|22278.6|22274.6|144
1601293500000|2020-09-28 11:45:00|22284.8|22280.8|22291.1|22287.1|22297.3|22293.3|22281.7|22277.7|134
1601293800000|2020-09-28 11:50:00|22289.5|22285.5|22294.2|22290.2|22294.2|22290.2|22284.8|22280.8|111
1601294100000|2020-09-28 11:55:00|22292.6|22288.6|22300.4|22296.4|22303.6|22299.6|22291.1|22287.1|241
1601294400000|2020-09-28 12:00:00|22298.9|22294.9|22291.1|22287.1|22300.4|22296.4|22291.1|22287.1|98
1601294700000|2020-09-28 12:05:00|22287.9|22283.9|22294.2|22290.2|22303.6|22299.6|22287.9|22283.9|176
1601295000000|2020-09-28 12:10:00|22291.1|22287.1|22294.2|22290.2|22297.3|22293.3|22291.1|22287.1|166
1601295300000|2020-09-28 12:15:00|22292.6|22288.6|22281.7|22277.7|22297.3|22293.3|22281.7|22277.7|236
1601295600000|2020-09-28 12:20:00|22284.8|22280.8|22306.7|22302.7|22309.8|22305.8|22284.8|22280.8|615
1601295900000|2020-09-28 12:25:00|22308.3|22304.3|22312.9|22308.9|22314.5|22310.5|22303.6|22299.6|430
1601296200000|2020-09-28 12:30:00|22314.5|22310.5|22316.1|22312.1|22316.1|22312.1|22309.8|22305.8|477
1601296500000|2020-09-28 12:35:00|22312.9|22308.9|22322.3|22318.3|22322.3|22318.3|22309.8|22305.8|283
1601296800000|2020-09-28 12:40:00|22320.8|22316.8|22322.3|22318.3|22325.4|22321.4|22319.2|22315.2|325
1601297100000|2020-09-28 12:45:00|22319.2|22315.2|22328.6|22324.6|22328.6|22324.6|22316.1|22312.1|262
1601297400000|2020-09-28 12:50:00|22327|22323|22312.9|22308.9|22331.7|22327.7|22312.9|22308.9|208
1601297700000|2020-09-28 12:55:00|22314.5|22310.5|22312.9|22308.9|22316.1|22312.1|22306.7|22302.7|226
1601298000000|2020-09-28 13:00:00|22314.5|22310.5|22316.1|22312.1|22319.2|22315.2|22312.9|22308.9|314
1601298300000|2020-09-28 13:05:00|22319.2|22315.2|22337.9|22333.9|22341.1|22337.1|22317.6|22313.6|318
1601298600000|2020-09-28 13:10:00|22339.5|22335.5|22356.7|22352.7|22359.8|22355.8|22337.9|22333.9|530
1601298900000|2020-09-28 13:15:00|22353.6|22349.6|22366.1|22362.1|22369.2|22365.2|22347.3|22343.3|623
1601299200000|2020-09-28 13:20:00|22362.9|22358.9|22362.9|22358.9|22373.9|22369.9|22359.8|22355.8|555
1601299500000|2020-09-28 13:25:00|22364.5|22360.5|22356.7|22352.7|22366.1|22362.1|22353.6|22349.6|346
1601299800000|2020-09-28 13:30:00|22353.6|22349.6|22353.6|22349.6|22359.8|22355.8|22350.4|22346.4|469
1601300100000|2020-09-28 13:35:00|22350.4|22346.4|22353.6|22349.6|22356.7|22352.7|22347.3|22343.3|422
1601300400000|2020-09-28 13:40:00|22350.4|22346.4|22353.6|22349.6|22356.7|22352.7|22337.9|22333.9|462
1601300700000|2020-09-28 13:45:00|22352|22348|22358.3|22354.3|22359.8|22355.8|22347.3|22343.3|398
1601301000000|2020-09-28 13:50:00|22359.8|22355.8|22353.6|22349.6|22362.9|22358.9|22350.4|22346.4|664
1601301300000|2020-09-28 13:55:00|22356.7|22352.7|22347.3|22343.3|22356.7|22352.7|22347.3|22343.3|301
1601301600000|2020-09-28 14:00:00|22348.9|22344.9|22341.1|22337.1|22350.4|22346.4|22334.8|22330.8|750
1601301900000|2020-09-28 14:05:00|22342.6|22338.6|22356.7|22352.7|22359.8|22355.8|22341.1|22337.1|524
1601302200000|2020-09-28 14:10:00|22353.6|22349.6|22359.8|22355.8|22362.9|22358.9|22353.6|22349.6|338
1601302500000|2020-09-28 14:15:00|22362.9|22358.9|22347.3|22343.3|22362.9|22358.9|22347.3|22343.3|470
1601302800000|2020-09-28 14:20:00|22344.2|22340.2|22344.2|22340.2|22344.2|22340.2|22334.8|22330.8|691
1601303100000|2020-09-28 14:25:00|22347.3|22343.3|22344.2|22340.2|22356.7|22352.7|22337.9|22333.9|1915
1601303400000|2020-09-28 14:30:00|22341.1|22337.1|22319.2|22315.2|22350.4|22346.4|22316.1|22312.1|2007
1601303700000|2020-09-28 14:35:00|22322.3|22318.3|22325.4|22321.4|22334.8|22330.8|22319.2|22315.2|867
1601304000000|2020-09-28 14:40:00|22322.3|22318.3|22309.8|22305.8|22322.3|22318.3|22303.6|22299.6|675
1601304300000|2020-09-28 14:45:00|22312.9|22308.9|22309.8|22305.8|22319.2|22315.2|22300.4|22296.4|406
1601304600000|2020-09-28 14:50:00|22306.7|22302.7|22334.8|22330.8|22337.9|22333.9|22306.7|22302.7|633
1601304900000|2020-09-28 14:55:00|22337.9|22333.9|22353.6|22349.6|22356.7|22352.7|22334.8|22330.8|668
1601305200000|2020-09-28 15:00:00|22350.4|22346.4|22337.9|22333.9|22353.6|22349.6|22334.8|22330.8|626
1601305500000|2020-09-28 15:05:00|22334.8|22330.8|22334.8|22330.8|22341.1|22337.1|22330.1|22326.1|451
1601305800000|2020-09-28 15:10:00|22337.9|22333.9|22337.9|22333.9|22341.1|22337.1|22334.8|22330.8|341
1601306100000|2020-09-28 15:15:00|22334.8|22330.8|22328.6|22324.6|22341.1|22337.1|22325.4|22321.4|313
1601306400000|2020-09-28 15:20:00|22325.4|22321.4|22331.7|22327.7|22331.7|22327.7|22325.4|22321.4|399
1601306700000|2020-09-28 15:25:00|22334.8|22330.8|22325.4|22321.4|22334.8|22330.8|22325.4|22321.4|277
1601307000000|2020-09-28 15:30:00|22328.6|22324.6|22331.7|22327.7|22331.7|22327.7|22325.4|22321.4|89
1601307300000|2020-09-28 15:35:00|22328.6|22324.6|22322.3|22318.3|22334.8|22330.8|22319.2|22315.2|329
1601307600000|2020-09-28 15:40:00|22325.4|22321.4|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|245
1601307900000|2020-09-28 15:45:00|22328.6|22324.6|22319.2|22315.2|22334.8|22330.8|22319.2|22315.2|435
1601308200000|2020-09-28 15:50:00|22322.3|22318.3|22334.8|22330.8|22334.8|22330.8|22319.2|22315.2|263
1601308500000|2020-09-28 15:55:00|22331.7|22327.7|22331.7|22327.7|22344.2|22340.2|22331.7|22327.7|371
1601308800000|2020-09-28 16:00:00|22330.1|22326.1|22325.4|22321.4|22341.1|22337.1|22325.4|22321.4|295
1601309100000|2020-09-28 16:05:00|22328.6|22324.6|22325.4|22321.4|22337.9|22333.9|22325.4|22321.4|191
1601309400000|2020-09-28 16:10:00|22331.7|22327.7|22328.6|22324.6|22334.8|22330.8|22325.4|22321.4|196
1601309700000|2020-09-28 16:15:00|22327|22323|22334.8|22330.8|22334.8|22330.8|22327|22323|143
1601310000000|2020-09-28 16:20:00|22331.7|22327.7|22325.4|22321.4|22331.7|22327.7|22322.3|22318.3|318
1601310300000|2020-09-28 16:25:00|22322.3|22318.3|22319.2|22315.2|22325.4|22321.4|22317.6|22313.6|143
1601310600000|2020-09-28 16:30:00|22316.1|22312.1|22316.1|22312.1|22319.2|22315.2|22314.5|22310.5|360
1601310900000|2020-09-28 16:35:00|22312.9|22308.9|22316.1|22312.1|22316.1|22312.1|22309.8|22305.8|164
1601311200000|2020-09-28 16:40:00|22314.5|22310.5|22303.6|22299.6|22316.1|22312.1|22303.6|22299.6|286
1601311500000|2020-09-28 16:45:00|22306.7|22302.7|22316.1|22312.1|22317.6|22313.6|22297.3|22293.3|640
1601311800000|2020-09-28 16:50:00|22312.9|22308.9|22306.7|22302.7|22312.9|22308.9|22300.4|22296.4|441
1601312100000|2020-09-28 16:55:00|22303.6|22299.6|22300.4|22296.4|22306.7|22302.7|22297.3|22293.3|214
1601312400000|2020-09-28 17:00:00|22303.6|22299.6|22303.6|22299.6|22303.6|22299.6|22303.6|22299.6|78
1601312700000|2020-09-28 17:05:00|22306.7|22302.7|22300.4|22296.4|22309.8|22305.8|22297.3|22293.3|701
1601313000000|2020-09-28 17:10:00|||||||||13
1601313300000|2020-09-28 17:15:00|22297.3|22293.3|22303.6|22299.6|22306.7|22302.7|22295.8|22291.8|351
1601313600000|2020-09-28 17:20:00|22305.1|22301.1|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|270
1601313900000|2020-09-28 17:25:00|22306.7|22302.7|22306.7|22302.7|22306.7|22302.7|22300.4|22296.4|182
1601314200000|2020-09-28 17:30:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22302|22298|156
1601314500000|2020-09-28 17:35:00|22300.4|22296.4|22305.1|22301.1|22306.7|22302.7|22300.4|22296.4|128
1601314800000|2020-09-28 17:40:00|22303.6|22299.6|22306.7|22302.7|22306.7|22302.7|22300.4|22296.4|207
1601315100000|2020-09-28 17:45:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|139
1601315400000|2020-09-28 17:50:00|22306.7|22302.7|22305.1|22301.1|22306.7|22302.7|22303.6|22299.6|108
1601315700000|2020-09-28 17:55:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|250
1601316000000|2020-09-28 18:00:00|22300.4|22296.4|22300.4|22296.4|22302|22298|22300.4|22296.4|76
1601316300000|2020-09-28 18:05:00|22297.3|22293.3|22300.4|22296.4|22300.4|22296.4|22297.3|22293.3|121
1601316600000|2020-09-28 18:10:00|22298.9|22294.9|22303.6|22299.6|22303.6|22299.6|22297.3|22293.3|105
1601316900000|2020-09-28 18:15:00|22306.7|22302.7|22297.3|22293.3|22306.7|22302.7|22297.3|22293.3|298
1601317200000|2020-09-28 18:20:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|296
1601317500000|2020-09-28 18:25:00|22295.8|22291.8|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|420
1601317800000|2020-09-28 18:30:00|22291.1|22287.1|22294.2|22290.2|22297.3|22293.3|22289.5|22285.5|386
1601318100000|2020-09-28 18:35:00|22295.8|22291.8|22300.4|22296.4|22300.4|22296.4|22294.2|22290.2|327
1601318400000|2020-09-28 18:40:00|22303.6|22299.6|22303.6|22299.6|22306.7|22302.7|22300.4|22296.4|344
1601318700000|2020-09-28 18:45:00|22298.9|22294.9|22300.4|22296.4|22300.4|22296.4|22298.9|22294.9|285
1601319000000|2020-09-28 18:50:00|22298.9|22294.9|22303.6|22299.6|22303.6|22299.6|22297.3|22293.3|195
1601319300000|2020-09-28 18:55:00|22300.4|22296.4|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|1175
1601319600000|2020-09-28 19:00:00|22300.4|22296.4|22306.7|22302.7|22306.7|22302.7|22297.3|22293.3|702
1601319900000|2020-09-28 19:05:00|22303.6|22299.6|22303.6|22299.6|22303.6|22299.6|22300.4|22296.4|403
1601320200000|2020-09-28 19:10:00|22306.7|22302.7|22294.2|22290.2|22306.7|22302.7|22294.2|22290.2|537
1601320500000|2020-09-28 19:15:00|22295.8|22291.8|22300.4|22296.4|22300.4|22296.4|22294.2|22290.2|266
1601320800000|2020-09-28 19:20:00|22298.9|22294.9|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|184
1601321100000|2020-09-28 19:25:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22294.2|22290.2|298
1601321400000|2020-09-28 19:30:00|22294.2|22290.2|22300.4|22296.4|22300.4|22296.4|22291.1|22287.1|652
1601321700000|2020-09-28 19:35:00|22297.3|22293.3|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|389
1601322000000|2020-09-28 19:40:00|22297.3|22293.3|22291.1|22287.1|22297.3|22293.3|22284.8|22280.8|283
1601322300000|2020-09-28 19:45:00|22292.6|22288.6|22306.7|22302.7|22309.8|22305.8|22291.1|22287.1|418
1601322600000|2020-09-28 19:50:00|22309.8|22305.8|22309.8|22305.8|22316.1|22312.1|22306.7|22302.7|566
1601322900000|2020-09-28 19:55:00|22312.9|22308.9|22325.4|22321.4|22325.4|22321.4|22309.8|22305.8|581
1601323200000|2020-09-28 20:00:00|22327|22323|22319.2|22315.2|22328.6|22324.6|22316.1|22312.1|550
1601323500000|2020-09-28 20:05:00|22316.1|22312.1|22309.8|22305.8|22319.2|22315.2|22309.8|22305.8|151
1601323800000|2020-09-28 20:10:00|22306.7|22302.7|22302|22298|22309.8|22305.8|22300.4|22296.4|191
1601324100000|2020-09-28 20:15:00|22300.4|22296.4|22294.2|22290.2|22300.4|22296.4|22294.2|22290.2|190
1601324400000|2020-09-28 20:20:00|22292.6|22288.6|22291.1|22287.1|22292.6|22288.6|22291.1|22287.1|125
1601324700000|2020-09-28 20:25:00|22300.4|22296.4|22297.3|22293.3|22300.4|22296.4|22297.3|22293.3|277
1601325000000|2020-09-28 20:30:00|22295.8|22291.8|22300.4|22296.4|22300.4|22296.4|22294.2|22290.2|552
1601325300000|2020-09-28 20:35:00|22303.6|22299.6|22306.7|22302.7|22306.7|22302.7|22303.6|22299.6|98
1601325600000|2020-09-28 20:40:00|22305.1|22301.1|22316.1|22312.1|22319.2|22315.2|22305.1|22301.1|195
1601325900000|2020-09-28 20:45:00|22319.2|22315.2|22319.2|22315.2|22322.3|22318.3|22316.1|22312.1|110
1601326200000|2020-09-28 20:50:00|22322.3|22318.3|22322.3|22318.3|22323.9|22319.9|22319.2|22315.2|171
1601326500000|2020-09-28 20:55:00|22323.9|22319.9|22323.9|22319.9|22325.4|22321.4|22322.3|22318.3|205
1601330400000|2020-09-28 22:00:00|22337.9|22333.9|22331.7|22327.7|22337.9|22333.9|22331.7|22327.7|12
1601330700000|2020-09-28 22:05:00|22328.6|22324.6|22328.6|22324.6|22331.7|22327.7|22328.6|22324.6|4
1601331000000|2020-09-28 22:10:00|22333.3|22329.3|22334.8|22330.8|22334.8|22330.8|22331.7|22327.7|13
1601331300000|2020-09-28 22:15:00|22333.3|22329.3|22331.7|22327.7|22333.3|22329.3|22330.1|22326.1|9
1601331600000|2020-09-28 22:20:00|22328.6|22324.6|22328.6|22324.6|22328.6|22324.6|22328.6|22324.6|2
1601331900000|2020-09-28 22:25:00|22325.4|22321.4|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|42
1601332200000|2020-09-28 22:30:00|22327|22323|22328.6|22324.6|22331.7|22327.7|22322.3|22318.3|54
1601332500000|2020-09-28 22:35:00|22331.7|22327.7|22316.1|22312.1|22331.7|22327.7|22312.9|22308.9|32
1601332800000|2020-09-28 22:40:00|22314.5|22310.5|22311.4|22307.4|22314.5|22310.5|22309.8|22305.8|19
1601333100000|2020-09-28 22:45:00|22312.9|22308.9|22319.2|22315.2|22319.2|22315.2|22311.4|22307.4|12
1601333400000|2020-09-28 22:50:00|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|4
1601333700000|2020-09-28 22:55:00|22325.4|22321.4|22328.6|22324.6|22328.6|22324.6|22325.4|22321.4|66
1601334000000|2020-09-28 23:00:00|22331.7|22327.7|22327|22323|22331.7|22327.7|22327|22323|18
1601334300000|2020-09-28 23:05:00|22325.4|22321.4|22328.6|22324.6|22328.6|22324.6|22325.4|22321.4|10
1601334600000|2020-09-28 23:10:00|22327|22323|22327|22323|22327|22323|22327|22323|6
1601334900000|2020-09-28 23:15:00|22328.6|22324.6|22316.1|22312.1|22328.6|22324.6|22316.1|22312.1|27
1601335200000|2020-09-28 23:20:00|22317.6|22313.6|22316.1|22312.1|22317.6|22313.6|22316.1|22312.1|4
1601335500000|2020-09-28 23:25:00|22314.5|22310.5|22312.9|22308.9|22314.5|22310.5|22312.9|22308.9|9
1601335800000|2020-09-28 23:30:00|22314.5|22310.5|22311.4|22307.4|22314.5|22310.5|22309.8|22305.8|4
1601336100000|2020-09-28 23:35:00|22309.8|22305.8|22308.3|22304.3|22309.8|22305.8|22306.7|22302.7|19
1601336400000|2020-09-28 23:40:00|22306.7|22302.7|22308.3|22304.3|22308.3|22304.3|22306.7|22302.7|3
1601336700000|2020-09-28 23:45:00|22309.8|22305.8|22308.3|22304.3|22309.8|22305.8|22308.3|22304.3|3
1601337000000|2020-09-28 23:50:00|22309.8|22305.8|22306.7|22302.7|22312.9|22308.9|22306.7|22302.7|15
1601337300000|2020-09-28 23:55:00|22308.3|22304.3|22308.3|22304.3|22309.8|22305.8|22306.7|22302.7|24
1601337600000|2020-09-29 00:00:00|22309.8|22305.8|22316.1|22312.1|22322.3|22318.3|22309.8|22305.8|66
1601337900000|2020-09-29 00:05:00|22314.5|22310.5|22312.9|22308.9|22316.1|22312.1|22309.8|22305.8|31
1601338200000|2020-09-29 00:10:00|22311.4|22307.4|22312.9|22308.9|22316.1|22312.1|22309.8|22305.8|22
1601338500000|2020-09-29 00:15:00|22311.4|22307.4|22314.5|22310.5|22319.2|22315.2|22311.4|22307.4|49
1601338800000|2020-09-29 00:20:00|22316.1|22312.1|22312.9|22308.9|22316.1|22312.1|22312.9|22308.9|11
1601339100000|2020-09-29 00:25:00|22308.3|22304.3|22309.8|22305.8|22309.8|22305.8|22306.7|22302.7|19
1601339700000|2020-09-29 00:35:00|22312.9|22308.9|22309.8|22305.8|22312.9|22308.9|22306.7|22302.7|25
1601340000000|2020-09-29 00:40:00|22306.7|22302.7|22311.4|22307.4|22312.9|22308.9|22306.7|22302.7|18
1601340300000|2020-09-29 00:45:00|22312.9|22308.9|22309.8|22305.8|22316.1|22312.1|22309.8|22305.8|16
1601340600000|2020-09-29 00:50:00|22312.9|22308.9|22314.5|22310.5|22314.5|22310.5|22309.8|22305.8|4
1601340900000|2020-09-29 00:55:00|22312.9|22308.9|22312.9|22308.9|22316.1|22312.1|22312.9|22308.9|6
1601341200000|2020-09-29 01:00:00|22314.5|22310.5|22312.9|22308.9|22316.1|22312.1|22312.9|22308.9|7
1601341500000|2020-09-29 01:05:00|22314.5|22310.5|22314.5|22310.5|22316.1|22312.1|22312.9|22308.9|7
1601341800000|2020-09-29 01:10:00|22316.1|22312.1|22316.1|22312.1|22325.4|22321.4|22316.1|22312.1|54
1601342100000|2020-09-29 01:15:00|22317.6|22313.6|22322.3|22318.3|22325.4|22321.4|22317.6|22313.6|23
1601342400000|2020-09-29 01:20:00|22319.2|22315.2|22317.6|22313.6|22319.2|22315.2|22316.1|22312.1|23
1601342700000|2020-09-29 01:25:00|22316.1|22312.1|22317.6|22313.6|22322.3|22318.3|22316.1|22312.1|19
1601343000000|2020-09-29 01:30:00|22319.2|22315.2|22317.6|22313.6|22323.9|22319.9|22316.1|22312.1|49
1601343300000|2020-09-29 01:35:00|22316.1|22312.1|22316.1|22312.1|22317.6|22313.6|22316.1|22312.1|5
1601343600000|2020-09-29 01:40:00|22317.6|22313.6|22320.8|22316.8|22320.8|22316.8|22317.6|22313.6|15
1601343900000|2020-09-29 01:45:00|22322.3|22318.3|22320.8|22316.8|22322.3|22318.3|22319.2|22315.2|20
1601344200000|2020-09-29 01:50:00|22319.2|22315.2|22316.1|22312.1|22319.2|22315.2|22316.1|22312.1|11
1601344500000|2020-09-29 01:55:00|22317.6|22313.6|22316.1|22312.1|22319.2|22315.2|22314.5|22310.5|25
1601344800000|2020-09-29 02:00:00|22317.6|22313.6|22317.6|22313.6|22319.2|22315.2|22316.1|22312.1|13
1601345100000|2020-09-29 02:05:00|22316.1|22312.1|22316.1|22312.1|22316.1|22312.1|22316.1|22312.1|1
1601345400000|2020-09-29 02:10:00|22314.5|22310.5|22309.8|22305.8|22314.5|22310.5|22306.7|22302.7|25
1601345700000|2020-09-29 02:15:00|22312.9|22308.9|22312.9|22308.9|22314.5|22310.5|22312.9|22308.9|29
1601346000000|2020-09-29 02:20:00|||||||||11
1601346300000|2020-09-29 02:25:00|22311.4|22307.4|22311.4|22307.4|22312.9|22308.9|22309.8|22305.8|20
1601346600000|2020-09-29 02:30:00|22312.9|22308.9|22314.5|22310.5|22314.5|22310.5|22312.9|22308.9|5
1601346900000|2020-09-29 02:35:00|22312.9|22308.9|22316.1|22312.1|22316.1|22312.1|22312.9|22308.9|2
1601347200000|2020-09-29 02:40:00|22314.5|22310.5|22314.5|22310.5|22316.1|22312.1|22312.9|22308.9|18
1601347500000|2020-09-29 02:45:00|22312.9|22308.9|22312.9|22308.9|22316.1|22312.1|22312.9|22308.9|5
1601347800000|2020-09-29 02:50:00|22309.8|22305.8|22309.8|22305.8|22311.4|22307.4|22309.8|22305.8|19
1601348100000|2020-09-29 02:55:00|||||||||8
1601348400000|2020-09-29 03:00:00|||||||||4
1601348700000|2020-09-29 03:05:00|22312.9|22308.9|22314.5|22310.5|22316.1|22312.1|22312.9|22308.9|18
1601349000000|2020-09-29 03:10:00|22312.9|22308.9|22312.9|22308.9|22316.1|22312.1|22312.9|22308.9|19
1601349300000|2020-09-29 03:15:00|22314.5|22310.5|22319.2|22315.2|22322.3|22318.3|22314.5|22310.5|94
1601349600000|2020-09-29 03:20:00|22320.8|22316.8|22322.3|22318.3|22325.4|22321.4|22319.2|22315.2|30
1601349900000|2020-09-29 03:25:00|22325.4|22321.4|22325.4|22321.4|22325.4|22321.4|22325.4|22321.4|5
1601350200000|2020-09-29 03:30:00|22323.9|22319.9|22322.3|22318.3|22323.9|22319.9|22322.3|22318.3|32
1601350500000|2020-09-29 03:35:00|22320.8|22316.8|22322.3|22318.3|22322.3|22318.3|22319.2|22315.2|18
1601350800000|2020-09-29 03:40:00|22323.9|22319.9|22319.2|22315.2|22325.4|22321.4|22319.2|22315.2|18
1601351100000|2020-09-29 03:45:00|22322.3|22318.3|22320.8|22316.8|22322.3|22318.3|22319.2|22315.2|15
1601351400000|2020-09-29 03:50:00|22319.2|22315.2|22322.3|22318.3|22322.3|22318.3|22319.2|22315.2|19
1601351700000|2020-09-29 03:55:00|22319.2|22315.2|22322.3|22318.3|22322.3|22318.3|22319.2|22315.2|20
1601352000000|2020-09-29 04:00:00|||||||||3
1601352300000|2020-09-29 04:05:00|||||||||4
1601352600000|2020-09-29 04:10:00|22320.8|22316.8|22316.1|22312.1|22320.8|22316.8|22316.1|22312.1|43
1601352900000|2020-09-29 04:15:00|22319.2|22315.2|22316.1|22312.1|22319.2|22315.2|22316.1|22312.1|7
1601353200000|2020-09-29 04:20:00|22317.6|22313.6|22316.1|22312.1|22319.2|22315.2|22316.1|22312.1|11
1601353800000|2020-09-29 04:30:00|22312.9|22308.9|22311.4|22307.4|22316.1|22312.1|22311.4|22307.4|28
1601354100000|2020-09-29 04:35:00|22312.9|22308.9|22305.1|22301.1|22312.9|22308.9|22303.6|22299.6|48
1601354400000|2020-09-29 04:40:00|22306.7|22302.7|22312.9|22308.9|22314.5|22310.5|22306.7|22302.7|46
1601354700000|2020-09-29 04:45:00|22309.8|22305.8|22302|22298|22312.9|22308.9|22300.4|22296.4|44
1601355000000|2020-09-29 04:50:00|22300.4|22296.4|22302|22298|22303.6|22299.6|22300.4|22296.4|21
1601355300000|2020-09-29 04:55:00|22300.4|22296.4|22297.3|22293.3|22303.6|22299.6|22297.3|22293.3|45
1601355600000|2020-09-29 05:00:00|22298.9|22294.9|22292.6|22288.6|22300.4|22296.4|22287.9|22283.9|115
1601355900000|2020-09-29 05:05:00|22291.1|22287.1|22294.2|22290.2|22295.8|22291.8|22287.9|22283.9|30
1601356200000|2020-09-29 05:10:00|22297.3|22293.3|22294.2|22290.2|22297.3|22293.3|22294.2|22290.2|30
1601356500000|2020-09-29 05:15:00|22297.3|22293.3|22297.3|22293.3|22300.4|22296.4|22294.2|22290.2|57
1601356800000|2020-09-29 05:20:00|22298.9|22294.9|22303.6|22299.6|22303.6|22299.6|22297.3|22293.3|42
1601357100000|2020-09-29 05:25:00|22302|22298|22309.8|22305.8|22309.8|22305.8|22297.3|22293.3|114
1601357400000|2020-09-29 05:30:00|||||||||57
1601357700000|2020-09-29 05:35:00|22311.4|22307.4|22319.2|22315.2|22319.2|22315.2|22311.4|22307.4|131
1601358000000|2020-09-29 05:40:00|22322.3|22318.3|22319.2|22315.2|22322.3|22318.3|22319.2|22315.2|99
1601358300000|2020-09-29 05:45:00|22320.8|22316.8|22311.4|22307.4|22322.3|22318.3|22309.8|22305.8|102
1601358600000|2020-09-29 05:50:00|22312.9|22308.9|22312.9|22308.9|22319.2|22315.2|22312.9|22308.9|29
1601358900000|2020-09-29 05:55:00|22311.4|22307.4|22312.9|22308.9|22312.9|22308.9|22309.8|22305.8|33
1601359200000|2020-09-29 06:00:00|22311.4|22307.4|22325.4|22321.4|22325.4|22321.4|22311.4|22307.4|143
1601359500000|2020-09-29 06:05:00|22322.3|22318.3|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|76
1601359800000|2020-09-29 06:10:00|22323.9|22319.9|22322.3|22318.3|22325.4|22321.4|22316.1|22312.1|118
1601360100000|2020-09-29 06:15:00|22325.4|22321.4|22334.8|22330.8|22334.8|22330.8|22325.4|22321.4|223
1601360400000|2020-09-29 06:20:00|22337.9|22333.9|22334.8|22330.8|22337.9|22333.9|22334.8|22330.8|70
1601360700000|2020-09-29 06:25:00|22331.7|22327.7|22328.6|22324.6|22334.8|22330.8|22328.6|22324.6|50
1601361000000|2020-09-29 06:30:00|22327|22323|22334.8|22330.8|22334.8|22330.8|22325.4|22321.4|67
1601361300000|2020-09-29 06:35:00|22336.4|22332.4|22328.6|22324.6|22336.4|22332.4|22325.4|22321.4|57
1601361600000|2020-09-29 06:40:00|22325.4|22321.4|22319.2|22315.2|22328.6|22324.6|22316.1|22312.1|64
1601361900000|2020-09-29 06:45:00|22322.3|22318.3|22322.3|22318.3|22325.4|22321.4|22316.1|22312.1|58
1601362200000|2020-09-29 06:50:00|22323.9|22319.9|22322.3|22318.3|22325.4|22321.4|22319.2|22315.2|14
1601362500000|2020-09-29 06:55:00|22325.4|22321.4|22331.7|22327.7|22334.8|22330.8|22322.3|22318.3|56
1601362800000|2020-09-29 07:00:00|22334.8|22330.8|22328.6|22324.6|22334.8|22330.8|22317.6|22313.6|143
1601363100000|2020-09-29 07:05:00|22331.7|22327.7|22359.8|22355.8|22362.9|22358.9|22330.1|22326.1|338
1601363400000|2020-09-29 07:10:00|22356.7|22352.7|22366.1|22362.1|22366.1|22362.1|22353.6|22349.6|388
1601363700000|2020-09-29 07:15:00|22362.9|22358.9|22362.9|22358.9|22366.1|22362.1|22358.3|22354.3|125
1601364000000|2020-09-29 07:20:00|22366.1|22362.1|22353.6|22349.6|22366.1|22362.1|22350.4|22346.4|800
1601364300000|2020-09-29 07:25:00|22352|22348|22342.6|22338.6|22353.6|22349.6|22341.1|22337.1|97
1601364600000|2020-09-29 07:30:00|22341.1|22337.1|22350.4|22346.4|22359.8|22355.8|22341.1|22337.1|201
1601364900000|2020-09-29 07:35:00|22348.9|22344.9|22344.2|22340.2|22353.6|22349.6|22341.1|22337.1|106
1601365200000|2020-09-29 07:40:00|22342.6|22338.6|22350.4|22346.4|22350.4|22346.4|22341.1|22337.1|722
1601365500000|2020-09-29 07:45:00|22347.3|22343.3|22350.4|22346.4|22353.6|22349.6|22341.1|22337.1|77
1601365800000|2020-09-29 07:50:00|22348.9|22344.9|22353.6|22349.6|22356.7|22352.7|22347.3|22343.3|136
1601366100000|2020-09-29 07:55:00|22356.7|22352.7|22362.9|22358.9|22366.1|22362.1|22353.6|22349.6|330
1601366400000|2020-09-29 08:00:00|22366.1|22362.1|22381.7|22377.7|22381.7|22377.7|22364.5|22360.5|346
1601366700000|2020-09-29 08:05:00|22378.6|22374.6|22381.7|22377.7|22384.8|22380.8|22378.6|22374.6|140
1601367000000|2020-09-29 08:10:00|22380.1|22376.1|22372.3|22368.3|22381.7|22377.7|22372.3|22368.3|66
1601367300000|2020-09-29 08:15:00|22373.9|22369.9|22367.6|22363.6|22373.9|22369.9|22362.9|22358.9|188
1601367600000|2020-09-29 08:20:00|22369.2|22365.2|22356.7|22352.7|22369.2|22365.2|22353.6|22349.6|130
1601367900000|2020-09-29 08:25:00|22359.8|22355.8|22366.1|22362.1|22366.1|22362.1|22359.8|22355.8|89
1601368200000|2020-09-29 08:30:00|22369.2|22365.2|22359.8|22355.8|22372.3|22368.3|22359.8|22355.8|152
1601368500000|2020-09-29 08:35:00|22361.4|22357.4|22359.8|22355.8|22362.9|22358.9|22353.6|22349.6|33
1601368800000|2020-09-29 08:40:00|22361.4|22357.4|22372.3|22368.3|22375.4|22371.4|22359.8|22355.8|77
1601369100000|2020-09-29 08:45:00|22370.8|22366.8|22375.4|22371.4|22375.4|22371.4|22359.8|22355.8|85
1601369400000|2020-09-29 08:50:00|22372.3|22368.3|22362.9|22358.9|22375.4|22371.4|22362.9|22358.9|86
1601369700000|2020-09-29 08:55:00|22359.8|22355.8|22350.4|22346.4|22362.9|22358.9|22350.4|22346.4|116
1601370000000|2020-09-29 09:00:00|22353.6|22349.6|22362.9|22358.9|22369.2|22365.2|22353.6|22349.6|103
1601370300000|2020-09-29 09:05:00|22366.1|22362.1|22356.7|22352.7|22369.2|22365.2|22350.4|22346.4|92
1601370600000|2020-09-29 09:10:00|22359.8|22355.8|22359.8|22355.8|22362.9|22358.9|22356.7|22352.7|19
1601370900000|2020-09-29 09:15:00|22358.3|22354.3|22359.8|22355.8|22361.4|22357.4|22350.4|22346.4|81
1601371200000|2020-09-29 09:20:00|22358.3|22354.3|22359.8|22355.8|22362.9|22358.9|22356.7|22352.7|38
1601371500000|2020-09-29 09:25:00|22361.4|22357.4|22359.8|22355.8|22362.9|22358.9|22353.6|22349.6|281
1601371800000|2020-09-29 09:30:00|22358.3|22354.3|22366.1|22362.1|22372.3|22368.3|22356.7|22352.7|329
1601372100000|2020-09-29 09:35:00|22362.9|22358.9|22359.8|22355.8|22362.9|22358.9|22353.6|22349.6|251
1601372400000|2020-09-29 09:40:00|22356.7|22352.7|22353.6|22349.6|22361.4|22357.4|22353.6|22349.6|202
1601372700000|2020-09-29 09:45:00|22356.7|22352.7|22356.7|22352.7|22359.8|22355.8|22356.7|22352.7|58
1601373000000|2020-09-29 09:50:00|22359.8|22355.8|22359.8|22355.8|22362.9|22358.9|22356.7|22352.7|42
1601373300000|2020-09-29 09:55:00|22361.4|22357.4|22362.9|22358.9|22366.1|22362.1|22358.3|22354.3|103
1601373600000|2020-09-29 10:00:00|22366.1|22362.1|22353.6|22349.6|22369.2|22365.2|22353.6|22349.6|122
1601373900000|2020-09-29 10:05:00|22350.4|22346.4|22356.7|22352.7|22356.7|22352.7|22350.4|22346.4|57
1601374200000|2020-09-29 10:10:00|22355.1|22351.1|22350.4|22346.4|22356.7|22352.7|22348.9|22344.9|120
1601374500000|2020-09-29 10:15:00|22353.6|22349.6|22350.4|22346.4|22356.7|22352.7|22348.9|22344.9|61
1601374800000|2020-09-29 10:20:00|22353.6|22349.6|22350.4|22346.4|22353.6|22349.6|22347.3|22343.3|54
1601375100000|2020-09-29 10:25:00|22347.3|22343.3|22350.4|22346.4|22353.6|22349.6|22347.3|22343.3|47
1601375400000|2020-09-29 10:30:00|22352|22348|22352|22348|22353.6|22349.6|22347.3|22343.3|45
1601375700000|2020-09-29 10:35:00|22353.6|22349.6|22362.9|22358.9|22366.1|22362.1|22353.6|22349.6|62
1601376000000|2020-09-29 10:40:00|22361.4|22357.4|22356.7|22352.7|22362.9|22358.9|22356.7|22352.7|36
1601376300000|2020-09-29 10:45:00|22359.8|22355.8|22353.6|22349.6|22359.8|22355.8|22344.2|22340.2|75
1601376600000|2020-09-29 10:50:00|22352|22348|22353.6|22349.6|22353.6|22349.6|22345.8|22341.8|79
1601376900000|2020-09-29 10:55:00|22352|22348|22344.2|22340.2|22353.6|22349.6|22344.2|22340.2|68
1601377200000|2020-09-29 11:00:00|22347.3|22343.3|22341.1|22337.1|22347.3|22343.3|22341.1|22337.1|54
1601377500000|2020-09-29 11:05:00|22337.9|22333.9|22328.6|22324.6|22337.9|22333.9|22325.4|22321.4|195
1601377800000|2020-09-29 11:10:00|22327|22323|22328.6|22324.6|22331.7|22327.7|22322.3|22318.3|146
1601378100000|2020-09-29 11:15:00|22331.7|22327.7|22322.3|22318.3|22331.7|22327.7|22319.2|22315.2|73
1601378400000|2020-09-29 11:20:00|22325.4|22321.4|22334.8|22330.8|22337.9|22333.9|22325.4|22321.4|172
1601378700000|2020-09-29 11:25:00|22336.4|22332.4|22337.9|22333.9|22337.9|22333.9|22331.7|22327.7|160
1601379000000|2020-09-29 11:30:00|22341.1|22337.1|22337.9|22333.9|22341.1|22337.1|22331.7|22327.7|206
1601379300000|2020-09-29 11:35:00|22336.4|22332.4|22344.2|22340.2|22347.3|22343.3|22336.4|22332.4|155
1601379600000|2020-09-29 11:40:00|22341.1|22337.1|22344.2|22340.2|22347.3|22343.3|22337.9|22333.9|58
1601379900000|2020-09-29 11:45:00|22345.8|22341.8|22347.3|22343.3|22350.4|22346.4|22344.2|22340.2|64
1601380200000|2020-09-29 11:50:00|22348.9|22344.9|22350.4|22346.4|22350.4|22346.4|22347.3|22343.3|67
1601380500000|2020-09-29 11:55:00|22353.6|22349.6|22350.4|22346.4|22353.6|22349.6|22350.4|22346.4|57
1601380800000|2020-09-29 12:00:00|22352|22348|22362.9|22358.9|22366.1|22362.1|22350.4|22346.4|177
1601381100000|2020-09-29 12:05:00|22361.4|22357.4|22372.3|22368.3|22375.4|22371.4|22361.4|22357.4|506
1601381400000|2020-09-29 12:10:00|22375.4|22371.4|22362.9|22358.9|22375.4|22371.4|22361.4|22357.4|244
1601381700000|2020-09-29 12:15:00|22359.8|22355.8|22362.9|22358.9|22366.1|22362.1|22350.4|22346.4|406
1601382000000|2020-09-29 12:20:00|22364.5|22360.5|22352|22348|22372.3|22368.3|22350.4|22346.4|244
1601382300000|2020-09-29 12:25:00|22353.6|22349.6|22350.4|22346.4|22359.8|22355.8|22347.3|22343.3|196
1601382600000|2020-09-29 12:30:00|22344.2|22340.2|22344.2|22340.2|22350.4|22346.4|22341.1|22337.1|213
1601382900000|2020-09-29 12:35:00|22347.3|22343.3|22325.4|22321.4|22347.3|22343.3|22322.3|22318.3|562
1601383200000|2020-09-29 12:40:00|22322.3|22318.3|22309.8|22305.8|22322.3|22318.3|22306.7|22302.7|623
1601383500000|2020-09-29 12:45:00|22308.3|22304.3|22322.3|22318.3|22322.3|22318.3|22306.7|22302.7|276
1601383800000|2020-09-29 12:50:00|22319.2|22315.2|22309.8|22305.8|22322.3|22318.3|22303.6|22299.6|423
1601384100000|2020-09-29 12:55:00|22319.2|22315.2|22314.5|22310.5|22322.3|22318.3|22306.7|22302.7|428
1601384400000|2020-09-29 13:00:00|22312.9|22308.9|22306.7|22302.7|22316.1|22312.1|22300.4|22296.4|517
1601384700000|2020-09-29 13:05:00|22309.8|22305.8|22306.7|22302.7|22316.1|22312.1|22306.7|22302.7|290
1601385000000|2020-09-29 13:10:00|22305.1|22301.1|22312.9|22308.9|22312.9|22308.9|22305.1|22301.1|329
1601385300000|2020-09-29 13:15:00|22311.4|22307.4|22316.1|22312.1|22331.7|22327.7|22311.4|22307.4|833
1601385600000|2020-09-29 13:20:00|22317.6|22313.6|22341.1|22337.1|22341.1|22337.1|22317.6|22313.6|333
1601385900000|2020-09-29 13:25:00|22342.6|22338.6|22348.9|22344.9|22352|22348|22341.1|22337.1|569
1601386200000|2020-09-29 13:30:00|22350.4|22346.4|22347.3|22343.3|22366.1|22362.1|22341.1|22337.1|878
1601386500000|2020-09-29 13:35:00|22344.2|22340.2|22344.2|22340.2|22347.3|22343.3|22339.5|22335.5|416
1601386800000|2020-09-29 13:40:00|22347.3|22343.3|22356.7|22352.7|22359.8|22355.8|22344.2|22340.2|476
1601387100000|2020-09-29 13:45:00|22353.6|22349.6|22362.9|22358.9|22362.9|22358.9|22344.2|22340.2|876
1601387400000|2020-09-29 13:50:00|22364.5|22360.5|22366.1|22362.1|22378.6|22374.6|22362.9|22358.9|729
1601387700000|2020-09-29 13:55:00|22362.9|22358.9|22369.2|22365.2|22369.2|22365.2|22353.6|22349.6|563
1601388000000|2020-09-29 14:00:00|22366.1|22362.1|22350.4|22346.4|22369.2|22365.2|22347.3|22343.3|556
1601388300000|2020-09-29 14:05:00|22344.2|22340.2|22348.9|22344.9|22361.4|22357.4|22334.8|22330.8|486
1601388600000|2020-09-29 14:10:00|22347.3|22343.3|22347.3|22343.3|22359.8|22355.8|22341.1|22337.1|466
1601388900000|2020-09-29 14:15:00|22344.2|22340.2|22334.8|22330.8|22348.9|22344.9|22334.8|22330.8|374
1601389200000|2020-09-29 14:20:00|22336.4|22332.4|22331.7|22327.7|22356.7|22352.7|22328.6|22324.6|450
1601389500000|2020-09-29 14:25:00|22330.1|22326.1|22344.2|22340.2|22344.2|22340.2|22328.6|22324.6|679
1601389800000|2020-09-29 14:30:00|22347.3|22343.3|22366.1|22362.1|22369.2|22365.2|22347.3|22343.3|1016
1601390100000|2020-09-29 14:35:00|22367.6|22363.6|22378.6|22374.6|22391.1|22387.1|22366.1|22362.1|899
1601390400000|2020-09-29 14:40:00|22375.4|22371.4|22378.6|22374.6|22381.7|22377.7|22372.3|22368.3|716
1601390700000|2020-09-29 14:45:00|22381.7|22377.7|22381.7|22377.7|22387.9|22383.9|22378.6|22374.6|708
1601391000000|2020-09-29 14:50:00|22380.1|22376.1|22369.2|22365.2|22383.3|22379.3|22366.1|22362.1|703
1601391300000|2020-09-29 14:55:00|22367.6|22363.6|22384.8|22380.8|22387.9|22383.9|22366.1|22362.1|408
1601391600000|2020-09-29 15:00:00|22387.9|22383.9|22384.8|22380.8|22391.1|22387.1|22381.7|22377.7|562
1601391900000|2020-09-29 15:05:00|22387.9|22383.9|22384.8|22380.8|22391.1|22387.1|22384.8|22380.8|286
1601392200000|2020-09-29 15:10:00|22387.9|22383.9|22400.4|22396.4|22403.6|22399.6|22387.9|22383.9|557
1601392500000|2020-09-29 15:15:00|22398.9|22394.9|22403.6|22399.6|22403.6|22399.6|22392.6|22388.6|426
1601392800000|2020-09-29 15:20:00|22400.4|22396.4|22397.3|22393.3|22400.4|22396.4|22391.1|22387.1|800
1601393100000|2020-09-29 15:25:00|22398.9|22394.9|22391.1|22387.1|22400.4|22396.4|22387.9|22383.9|606
1601393400000|2020-09-29 15:30:00|22387.9|22383.9|22394.2|22390.2|22394.2|22390.2|22387.9|22383.9|243
1601393700000|2020-09-29 15:35:00|22391.1|22387.1|22394.2|22390.2|22397.3|22393.3|22391.1|22387.1|442
1601394000000|2020-09-29 15:40:00|22395.8|22391.8|22403.6|22399.6|22403.6|22399.6|22394.2|22390.2|498
1601394300000|2020-09-29 15:45:00|22402|22398|22397.3|22393.3|22406.7|22402.7|22394.2|22390.2|450
1601394600000|2020-09-29 15:50:00|22394.2|22390.2|22397.3|22393.3|22400.4|22396.4|22394.2|22390.2|534
1601394900000|2020-09-29 15:55:00|22400.4|22396.4|22394.2|22390.2|22400.4|22396.4|22394.2|22390.2|271
1601395200000|2020-09-29 16:00:00|22395.8|22391.8|22400.4|22396.4|22403.6|22399.6|22394.2|22390.2|237
1601395500000|2020-09-29 16:05:00|22403.6|22399.6|22394.2|22390.2|22403.6|22399.6|22394.2|22390.2|181
1601395800000|2020-09-29 16:10:00|22397.3|22393.3|22400.4|22396.4|22400.4|22396.4|22394.2|22390.2|250
1601396100000|2020-09-29 16:15:00|22403.6|22399.6|22397.3|22393.3|22405.1|22401.1|22394.2|22390.2|178
1601396400000|2020-09-29 16:20:00|22400.4|22396.4|22391.1|22387.1|22400.4|22396.4|22389.5|22385.5|417
1601396700000|2020-09-29 16:25:00|22389.5|22385.5|22381.7|22377.7|22391.1|22387.1|22381.7|22377.7|165
1601397000000|2020-09-29 16:30:00|22384.8|22380.8|22381.7|22377.7|22384.8|22380.8|22381.7|22377.7|282
1601397300000|2020-09-29 16:35:00|22378.6|22374.6|22391.1|22387.1|22391.1|22387.1|22378.6|22374.6|348
1601397600000|2020-09-29 16:40:00|22387.9|22383.9|22391.1|22387.1|22392.6|22388.6|22387.9|22383.9|109
1601397900000|2020-09-29 16:45:00|22394.2|22390.2|22384.8|22380.8|22394.2|22390.2|22381.7|22377.7|180
1601398200000|2020-09-29 16:50:00|22387.9|22383.9|22387.9|22383.9|22387.9|22383.9|22381.7|22377.7|1597
1601398500000|2020-09-29 16:55:00|22384.8|22380.8|22381.7|22377.7|22387.9|22383.9|22381.7|22377.7|500
1601398800000|2020-09-29 17:00:00|22387.9|22383.9|22387.9|22383.9|22391.1|22387.1|22384.8|22380.8|582
1601399100000|2020-09-29 17:05:00|22391.1|22387.1|22387.9|22383.9|22397.3|22393.3|22387.9|22383.9|510
1601399400000|2020-09-29 17:10:00|22391.1|22387.1|22387.9|22383.9|22391.1|22387.1|22387.9|22383.9|165
1601399700000|2020-09-29 17:15:00|22389.5|22385.5|22381.7|22377.7|22389.5|22385.5|22378.6|22374.6|620
1601400000000|2020-09-29 17:20:00|22378.6|22374.6|22381.7|22377.7|22381.7|22377.7|22375.4|22371.4|784
1601400300000|2020-09-29 17:25:00|22378.6|22374.6|22375.4|22371.4|22378.6|22374.6|22375.4|22371.4|179
1601400600000|2020-09-29 17:30:00|22378.6|22374.6|22375.4|22371.4|22378.6|22374.6|22375.4|22371.4|92
1601400900000|2020-09-29 17:35:00|22372.3|22368.3|22366.1|22362.1|22375.4|22371.4|22366.1|22362.1|305
1601401200000|2020-09-29 17:40:00|22362.9|22358.9|22381.7|22377.7|22381.7|22377.7|22359.8|22355.8|364
1601401500000|2020-09-29 17:45:00|22380.1|22376.1|22375.4|22371.4|22381.7|22377.7|22372.3|22368.3|196
1601401800000|2020-09-29 17:50:00|22373.9|22369.9|22369.2|22365.2|22375.4|22371.4|22362.9|22358.9|382
1601402100000|2020-09-29 17:55:00|22370.8|22366.8|22359.8|22355.8|22372.3|22368.3|22359.8|22355.8|108
1601402400000|2020-09-29 18:00:00|22361.4|22357.4|22366.1|22362.1|22366.1|22362.1|22356.7|22352.7|367
1601402700000|2020-09-29 18:05:00|22362.9|22358.9|22366.1|22362.1|22369.2|22365.2|22362.9|22358.9|257
1601403000000|2020-09-29 18:10:00|22369.2|22365.2|22369.2|22365.2|22372.3|22368.3|22366.1|22362.1|395
1601403300000|2020-09-29 18:15:00|22372.3|22368.3|22369.2|22365.2|22372.3|22368.3|22364.5|22360.5|403
1601403600000|2020-09-29 18:20:00|22366.1|22362.1|22359.8|22355.8|22366.1|22362.1|22356.7|22352.7|498
1601403900000|2020-09-29 18:25:00|22358.3|22354.3|22347.3|22343.3|22359.8|22355.8|22347.3|22343.3|479
1601404200000|2020-09-29 18:30:00|22344.2|22340.2|22350.4|22346.4|22353.6|22349.6|22337.9|22333.9|467
1601404500000|2020-09-29 18:35:00|22344.2|22340.2|22350.4|22346.4|22353.6|22349.6|22344.2|22340.2|514
1601404800000|2020-09-29 18:40:00|22347.3|22343.3|22350.4|22346.4|22353.6|22349.6|22347.3|22343.3|326
1601405100000|2020-09-29 18:45:00|22353.6|22349.6|22359.8|22355.8|22362.9|22358.9|22353.6|22349.6|532
1601405400000|2020-09-29 18:50:00|22358.3|22354.3|22366.1|22362.1|22369.2|22365.2|22356.7|22352.7|526
1601405700000|2020-09-29 18:55:00|22364.5|22360.5|22375.4|22371.4|22391.1|22387.1|22364.5|22360.5|2455
1601406000000|2020-09-29 19:00:00|22372.3|22368.3|22347.3|22343.3|22372.3|22368.3|22344.2|22340.2|1457
1601406300000|2020-09-29 19:05:00|22350.4|22346.4|22341.1|22337.1|22350.4|22346.4|22341.1|22337.1|220
1601406600000|2020-09-29 19:10:00|22337.9|22333.9|22325.4|22321.4|22344.2|22340.2|22325.4|22321.4|578
1601406900000|2020-09-29 19:15:00|22328.6|22324.6|22331.7|22327.7|22331.7|22327.7|22325.4|22321.4|526
1601407200000|2020-09-29 19:20:00|22334.8|22330.8|22339.5|22335.5|22341.1|22337.1|22331.7|22327.7|339
1601407500000|2020-09-29 19:25:00|22341.1|22337.1|22334.8|22330.8|22341.1|22337.1|22334.8|22330.8|276
1601407800000|2020-09-29 19:30:00|22331.7|22327.7|22337.9|22333.9|22341.1|22337.1|22331.7|22327.7|278
1601408100000|2020-09-29 19:35:00|22334.8|22330.8|22331.7|22327.7|22337.9|22333.9|22328.6|22324.6|165
1601408400000|2020-09-29 19:40:00|22333.3|22329.3|22331.7|22327.7|22333.3|22329.3|22328.6|22324.6|261
1601408700000|2020-09-29 19:45:00|22334.8|22330.8|22328.6|22324.6|22334.8|22330.8|22309.8|22305.8|823
1601409000000|2020-09-29 19:50:00|22331.7|22327.7|22341.1|22337.1|22341.1|22337.1|22328.6|22324.6|690
1601409300000|2020-09-29 19:55:00|22342.6|22338.6|22344.2|22340.2|22347.3|22343.3|22341.1|22337.1|493
1601409600000|2020-09-29 20:00:00|22347.3|22343.3|22344.2|22340.2|22350.4|22346.4|22344.2|22340.2|408
1601409900000|2020-09-29 20:05:00|22341.1|22337.1|22334.8|22330.8|22342.6|22338.6|22334.8|22330.8|243
1601410200000|2020-09-29 20:10:00|22337.9|22333.9|22341.1|22337.1|22341.1|22337.1|22334.8|22330.8|339
1601410500000|2020-09-29 20:15:00|22342.6|22338.6|22337.9|22333.9|22344.2|22340.2|22337.9|22333.9|219
1601410800000|2020-09-29 20:20:00|22339.5|22335.5|22334.8|22330.8|22341.1|22337.1|22334.8|22330.8|399
1601411100000|2020-09-29 20:25:00|22337.9|22333.9|22348.9|22344.9|22359.8|22355.8|22337.9|22333.9|826
1601411400000|2020-09-29 20:30:00|22350.4|22346.4|22344.2|22340.2|22350.4|22346.4|22344.2|22340.2|208
1601411700000|2020-09-29 20:35:00|22341.1|22337.1|22337.9|22333.9|22344.2|22340.2|22337.9|22333.9|345
1601412000000|2020-09-29 20:40:00|22339.5|22335.5|22334.8|22330.8|22341.1|22337.1|22334.8|22330.8|313
1601412300000|2020-09-29 20:45:00|22331.7|22327.7|22341.1|22337.1|22347.3|22343.3|22319.2|22315.2|681
1601412600000|2020-09-29 20:50:00|22337.9|22333.9|22328.6|22324.6|22337.9|22333.9|22322.3|22318.3|443
1601412900000|2020-09-29 20:55:00|22330.1|22326.1|22334.8|22330.8|22341.1|22337.1|22328.6|22324.6|310
1601416800000|2020-09-29 22:00:00|22344.2|22340.2|22345.8|22341.8|22345.8|22341.8|22334.8|22330.8|17
1601417100000|2020-09-29 22:05:00|22347.3|22343.3|22345.8|22341.8|22347.3|22343.3|22345.8|22341.8|22
1601417400000|2020-09-29 22:10:00|22344.2|22340.2|22344.2|22340.2|22344.2|22340.2|22341.1|22337.1|10
1601417700000|2020-09-29 22:15:00|22341.1|22337.1|22342.6|22338.6|22344.2|22340.2|22341.1|22337.1|8
1601418000000|2020-09-29 22:20:00|22344.2|22340.2|22344.2|22340.2|22344.2|22340.2|22339.5|22335.5|3
1601418300000|2020-09-29 22:25:00|22342.6|22338.6|22344.2|22340.2|22344.2|22340.2|22342.6|22338.6|0
1601418600000|2020-09-29 22:30:00|22342.6|22338.6|22339.5|22335.5|22344.2|22340.2|22339.5|22335.5|1
1601418900000|2020-09-29 22:35:00|22341.1|22337.1|22341.1|22337.1|22341.1|22337.1|22341.1|22337.1|1
1601419200000|2020-09-29 22:40:00|22342.6|22338.6|22347.3|22343.3|22347.3|22343.3|22342.6|22338.6|6
1601419500000|2020-09-29 22:45:00|22344.2|22340.2|22344.2|22340.2|22344.2|22340.2|22341.1|22337.1|9
1601419800000|2020-09-29 22:50:00|22339.5|22335.5|22331.7|22327.7|22339.5|22335.5|22328.6|22324.6|54
1601420100000|2020-09-29 22:55:00|22333.3|22329.3|22334.8|22330.8|22334.8|22330.8|22333.3|22329.3|5
1601420400000|2020-09-29 23:00:00|22333.3|22329.3|22331.7|22327.7|22334.8|22330.8|22331.7|22327.7|4
1601420700000|2020-09-29 23:05:00|22328.6|22324.6|22325.4|22321.4|22328.6|22324.6|22325.4|22321.4|8
1601421000000|2020-09-29 23:10:00|22327|22323|22323.9|22319.9|22327|22323|22322.3|22318.3|6
1601421300000|2020-09-29 23:15:00|22325.4|22321.4|22328.6|22324.6|22331.7|22327.7|22323.9|22319.9|16
1601421600000|2020-09-29 23:20:00|22323.9|22319.9|22325.4|22321.4|22327|22323|22322.3|22318.3|34
1601421900000|2020-09-29 23:25:00|22322.3|22318.3|22319.2|22315.2|22325.4|22321.4|22317.6|22313.6|29
1601422200000|2020-09-29 23:30:00|22320.8|22316.8|22320.8|22316.8|22322.3|22318.3|22319.2|22315.2|27
1601422500000|2020-09-29 23:35:00|22322.3|22318.3|22322.3|22318.3|22322.3|22318.3|22320.8|22316.8|1
1601422800000|2020-09-29 23:40:00|22320.8|22316.8|22319.2|22315.2|22322.3|22318.3|22319.2|22315.2|1
1601423100000|2020-09-29 23:45:00|22320.8|22316.8|22319.2|22315.2|22322.3|22318.3|22319.2|22315.2|25
1601423400000|2020-09-29 23:50:00|22320.8|22316.8|22319.2|22315.2|22322.3|22318.3|22319.2|22315.2|4
1601423700000|2020-09-29 23:55:00|22322.3|22318.3|22322.3|22318.3|22323.9|22319.9|22320.8|22316.8|6
1601424000000|2020-09-30 00:00:00|22325.4|22321.4|22319.2|22315.2|22327|22323|22319.2|22315.2|48
1601424300000|2020-09-30 00:05:00|22316.1|22312.1|22311.4|22307.4|22316.1|22312.1|22311.4|22307.4|85
1601424600000|2020-09-30 00:10:00|22312.9|22308.9|22309.8|22305.8|22312.9|22308.9|22309.8|22305.8|49
1601424900000|2020-09-30 00:15:00|22312.9|22308.9|22312.9|22308.9|22312.9|22308.9|22309.8|22305.8|111
1601425200000|2020-09-30 00:20:00|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|22319.2|22315.2|28
1601425500000|2020-09-30 00:25:00|22322.3|22318.3|22316.1|22312.1|22322.3|22318.3|22309.8|22305.8|38
1601425800000|2020-09-30 00:30:00|22322.3|22318.3|22319.2|22315.2|22331.7|22327.7|22319.2|22315.2|63
1601426100000|2020-09-30 00:35:00|22314.5|22310.5|22319.2|22315.2|22319.2|22315.2|22312.9|22308.9|27
1601426400000|2020-09-30 00:40:00|22320.8|22316.8|22309.8|22305.8|22320.8|22316.8|22308.3|22304.3|73
1601426700000|2020-09-30 00:45:00|22316.1|22312.1|22309.8|22305.8|22316.1|22312.1|22306.7|22302.7|40
1601427000000|2020-09-30 00:50:00|22311.4|22307.4|22294.2|22290.2|22312.9|22308.9|22289.5|22285.5|177
1601427300000|2020-09-30 00:55:00|22291.1|22287.1|22284.8|22280.8|22294.2|22290.2|22284.8|22280.8|84
1601427600000|2020-09-30 01:00:00|22287.9|22283.9|22291.1|22287.1|22292.6|22288.6|22284.8|22280.8|188
1601427900000|2020-09-30 01:05:00|22287.9|22283.9|22294.2|22290.2|22297.3|22293.3|22287.9|22283.9|41
1601428200000|2020-09-30 01:10:00|22295.8|22291.8|22291.1|22287.1|22295.8|22291.8|22291.1|22287.1|11
1601428500000|2020-09-30 01:15:00|22286.4|22282.4|22284.8|22280.8|22291.1|22287.1|22284.8|22280.8|240
1601428800000|2020-09-30 01:20:00|22287.9|22283.9|22278.6|22274.6|22287.9|22283.9|22269.2|22265.2|194
1601429100000|2020-09-30 01:25:00|22277|22273|22275.4|22271.4|22281.7|22277.7|22275.4|22271.4|151
1601429400000|2020-09-30 01:30:00|22278.6|22274.6|22281.7|22277.7|22281.7|22277.7|22275.4|22271.4|55
1601429700000|2020-09-30 01:35:00|22278.6|22274.6|22278.6|22274.6|22281.7|22277.7|22278.6|22274.6|16
1601430000000|2020-09-30 01:40:00|22280.1|22276.1|22281.7|22277.7|22281.7|22277.7|22278.6|22274.6|30
1601430300000|2020-09-30 01:45:00|22278.6|22274.6|22278.6|22274.6|22281.7|22277.7|22275.4|22271.4|43
1601430600000|2020-09-30 01:50:00|22281.7|22277.7|22278.6|22274.6|22281.7|22277.7|22272.3|22268.3|39
1601430900000|2020-09-30 01:55:00|22275.4|22271.4|22275.4|22271.4|22278.6|22274.6|22275.4|22271.4|26
1601431200000|2020-09-30 02:00:00|22278.6|22274.6|22281.7|22277.7|22281.7|22277.7|22275.4|22271.4|46
1601431500000|2020-09-30 02:05:00|22284.8|22280.8|22275.4|22271.4|22284.8|22280.8|22275.4|22271.4|116
1601431800000|2020-09-30 02:10:00|22277|22273|22275.4|22271.4|22278.6|22274.6|22275.4|22271.4|53
1601432100000|2020-09-30 02:15:00|22269.2|22265.2|22272.3|22268.3|22275.4|22271.4|22261.4|22257.4|271
1601432400000|2020-09-30 02:20:00|22270.8|22266.8|22272.3|22268.3|22278.6|22274.6|22270.8|22266.8|44
1601432700000|2020-09-30 02:25:00|22270.8|22266.8|22267.6|22263.6|22272.3|22268.3|22266.1|22262.1|51
1601433000000|2020-09-30 02:30:00|22269.2|22265.2|22269.2|22265.2|22273.9|22269.9|22269.2|22265.2|33
1601433300000|2020-09-30 02:35:00|22266.1|22262.1|22269.2|22265.2|22270.8|22266.8|22266.1|22262.1|45
1601433600000|2020-09-30 02:40:00|22272.3|22268.3|22291.1|22287.1|22297.3|22293.3|22270.8|22266.8|108
1601433900000|2020-09-30 02:45:00|22294.2|22290.2|22312.9|22308.9|22316.1|22312.1|22294.2|22290.2|167
1601434200000|2020-09-30 02:50:00|22309.8|22305.8|22306.7|22302.7|22312.9|22308.9|22303.6|22299.6|273
1601434500000|2020-09-30 02:55:00|22305.1|22301.1|22309.8|22305.8|22312.9|22308.9|22303.6|22299.6|80
1601434800000|2020-09-30 03:00:00|22311.4|22307.4|22319.2|22315.2|22325.4|22321.4|22309.8|22305.8|109
1601435100000|2020-09-30 03:05:00|22316.1|22312.1|22334.8|22330.8|22337.9|22333.9|22312.9|22308.9|308
1601435400000|2020-09-30 03:10:00|22333.3|22329.3|22334.8|22330.8|22344.2|22340.2|22333.3|22329.3|107
1601435700000|2020-09-30 03:15:00|22333.3|22329.3|22322.3|22318.3|22333.3|22329.3|22322.3|22318.3|90
1601436000000|2020-09-30 03:20:00|22325.4|22321.4|22319.2|22315.2|22328.6|22324.6|22319.2|22315.2|100
1601436300000|2020-09-30 03:25:00|22317.6|22313.6|22325.4|22321.4|22328.6|22324.6|22317.6|22313.6|68
1601436600000|2020-09-30 03:30:00|22323.9|22319.9|22328.6|22324.6|22331.7|22327.7|22319.2|22315.2|42
1601436900000|2020-09-30 03:35:00|22330.1|22326.1|22341.1|22337.1|22342.6|22338.6|22330.1|22326.1|57
1601437200000|2020-09-30 03:40:00|22337.9|22333.9|22330.1|22326.1|22341.1|22337.1|22328.6|22324.6|99
1601437500000|2020-09-30 03:45:00|22328.6|22324.6|22328.6|22324.6|22331.7|22327.7|22325.4|22321.4|21
1601437800000|2020-09-30 03:50:00|22330.1|22326.1|22331.7|22327.7|22333.3|22329.3|22323.9|22319.9|88
1601438100000|2020-09-30 03:55:00|22330.1|22326.1|22333.3|22329.3|22334.8|22330.8|22328.6|22324.6|31
1601438400000|2020-09-30 04:00:00|22334.8|22330.8|22331.7|22327.7|22341.1|22337.1|22328.6|22324.6|56
1601438700000|2020-09-30 04:05:00|22337.9|22333.9|22328.6|22324.6|22341.1|22337.1|22327|22323|164
1601439000000|2020-09-30 04:10:00|22331.7|22327.7|22331.7|22327.7|22331.7|22327.7|22331.7|22327.7|17
1601439300000|2020-09-30 04:15:00|22334.8|22330.8|22347.3|22343.3|22347.3|22343.3|22334.8|22330.8|67
1601439600000|2020-09-30 04:20:00|22350.4|22346.4|22350.4|22346.4|22356.7|22352.7|22350.4|22346.4|64
1601439900000|2020-09-30 04:25:00|22347.3|22343.3|22337.9|22333.9|22347.3|22343.3|22331.7|22327.7|70
1601440200000|2020-09-30 04:30:00|22336.4|22332.4|22337.9|22333.9|22339.5|22335.5|22328.6|22324.6|46
1601440500000|2020-09-30 04:35:00|22339.5|22335.5|22333.3|22329.3|22339.5|22335.5|22331.7|22327.7|33
1601440800000|2020-09-30 04:40:00|22334.8|22330.8|22331.7|22327.7|22337.9|22333.9|22328.6|22324.6|65
1601441100000|2020-09-30 04:45:00|22330.1|22326.1|22341.1|22337.1|22344.2|22340.2|22330.1|22326.1|61
1601441400000|2020-09-30 04:50:00|22337.9|22333.9|22341.1|22337.1|22341.1|22337.1|22337.9|22333.9|78
1601441700000|2020-09-30 04:55:00|22339.5|22335.5|22339.5|22335.5|22344.2|22340.2|22337.9|22333.9|147
1601442000000|2020-09-30 05:00:00|22341.1|22337.1|22336.4|22332.4|22347.3|22343.3|22333.3|22329.3|60
1601442300000|2020-09-30 05:05:00|22334.8|22330.8|22328.6|22324.6|22337.9|22333.9|22325.4|22321.4|116
1601442600000|2020-09-30 05:10:00|22327|22323|22320.8|22316.8|22328.6|22324.6|22320.8|22316.8|78
1601442900000|2020-09-30 05:15:00|22322.3|22318.3|22319.2|22315.2|22322.3|22318.3|22316.1|22312.1|123
1601443200000|2020-09-30 05:20:00|22322.3|22318.3|22322.3|22318.3|22325.4|22321.4|22319.2|22315.2|115
1601443500000|2020-09-30 05:25:00|22323.9|22319.9|22325.4|22321.4|22325.4|22321.4|22322.3|22318.3|17
1601443800000|2020-09-30 05:30:00|22322.3|22318.3|22328.6|22324.6|22331.7|22327.7|22322.3|22318.3|92
1601444100000|2020-09-30 05:35:00|22325.4|22321.4|22316.1|22312.1|22325.4|22321.4|22316.1|22312.1|46
1601444400000|2020-09-30 05:40:00|22314.5|22310.5|22319.2|22315.2|22325.4|22321.4|22314.5|22310.5|156
1601444700000|2020-09-30 05:45:00|22322.3|22318.3|22316.1|22312.1|22322.3|22318.3|22312.9|22308.9|139
1601445000000|2020-09-30 05:50:00|22312.9|22308.9|22316.1|22312.1|22319.2|22315.2|22312.9|22308.9|78
1601445300000|2020-09-30 05:55:00|22314.5|22310.5|22325.4|22321.4|22325.4|22321.4|22314.5|22310.5|62
1601445600000|2020-09-30 06:00:00|22322.3|22318.3|22328.6|22324.6|22334.8|22330.8|22319.2|22315.2|163
1601445900000|2020-09-30 06:05:00|22330.1|22326.1|22347.3|22343.3|22350.4|22346.4|22325.4|22321.4|263
1601446200000|2020-09-30 06:10:00|22344.2|22340.2|22341.1|22337.1|22350.4|22346.4|22337.9|22333.9|293
1601446500000|2020-09-30 06:15:00|22344.2|22340.2|22344.2|22340.2|22344.2|22340.2|22337.9|22333.9|232
1601446800000|2020-09-30 06:20:00|22341.1|22337.1|22341.1|22337.1|22344.2|22340.2|22337.9|22333.9|129
1601447100000|2020-09-30 06:25:00|22339.5|22335.5|22325.4|22321.4|22341.1|22337.1|22322.3|22318.3|128
1601447400000|2020-09-30 06:30:00|22323.9|22319.9|22322.3|22318.3|22325.4|22321.4|22319.2|22315.2|155
1601447700000|2020-09-30 06:35:00|22320.8|22316.8|22325.4|22321.4|22325.4|22321.4|22319.2|22315.2|126
1601448000000|2020-09-30 06:40:00|22323.9|22319.9|22334.8|22330.8|22334.8|22330.8|22319.2|22315.2|92
1601448300000|2020-09-30 06:45:00|22336.4|22332.4|22344.2|22340.2|22344.2|22340.2|22331.7|22327.7|53
1601448600000|2020-09-30 06:50:00|22341.1|22337.1|22337.9|22333.9|22344.2|22340.2|22336.4|22332.4|138
1601448900000|2020-09-30 06:55:00|22341.1|22337.1|22322.3|22318.3|22344.2|22340.2|22319.2|22315.2|239
1601449200000|2020-09-30 07:00:00|22323.9|22319.9|22300.4|22296.4|22334.8|22330.8|22297.3|22293.3|555
1601449500000|2020-09-30 07:05:00|22298.9|22294.9|22291.1|22287.1|22300.4|22296.4|22284.8|22280.8|392
1601449800000|2020-09-30 07:10:00|22289.5|22285.5|22281.7|22277.7|22291.1|22287.1|22275.4|22271.4|372
1601450100000|2020-09-30 07:15:00|22284.8|22280.8|22273.9|22269.9|22284.8|22280.8|22272.3|22268.3|253
1601450400000|2020-09-30 07:20:00|22272.3|22268.3|22281.7|22277.7|22284.8|22280.8|22269.2|22265.2|178
1601450700000|2020-09-30 07:25:00|22278.6|22274.6|22278.6|22274.6|22287.9|22283.9|22277|22273|120
1601451000000|2020-09-30 07:30:00|22277|22273|22269.2|22265.2|22277|22273|22262.9|22258.9|375
1601451300000|2020-09-30 07:35:00|22266.1|22262.1|22269.2|22265.2|22272.3|22268.3|22262.9|22258.9|165
1601451600000|2020-09-30 07:40:00|22272.3|22268.3|22272.3|22268.3|22284.8|22280.8|22270.8|22266.8|253
1601451900000|2020-09-30 07:45:00|22273.9|22269.9|22269.2|22265.2|22275.4|22271.4|22262.9|22258.9|142
1601452200000|2020-09-30 07:50:00|22272.3|22268.3|22284.8|22280.8|22287.9|22283.9|22272.3|22268.3|145
1601452500000|2020-09-30 07:55:00|22283.3|22279.3|22294.2|22290.2|22297.3|22293.3|22278.6|22274.6|209
1601452800000|2020-09-30 08:00:00|22291.1|22287.1|22303.6|22299.6|22319.2|22315.2|22291.1|22287.1|523
1601453100000|2020-09-30 08:05:00|22306.7|22302.7|22309.8|22305.8|22314.5|22310.5|22294.2|22290.2|256
1601453400000|2020-09-30 08:10:00|22311.4|22307.4|22312.9|22308.9|22319.2|22315.2|22309.8|22305.8|189
1601453700000|2020-09-30 08:15:00|22309.8|22305.8|22297.3|22293.3|22312.9|22308.9|22289.5|22285.5|156
1601454000000|2020-09-30 08:20:00|22300.4|22296.4|22294.2|22290.2|22300.4|22296.4|22291.1|22287.1|82
1601454300000|2020-09-30 08:25:00|22291.1|22287.1|22306.7|22302.7|22312.9|22308.9|22291.1|22287.1|115
1601454600000|2020-09-30 08:30:00|22305.1|22301.1|22316.1|22312.1|22316.1|22312.1|22303.6|22299.6|115
1601454900000|2020-09-30 08:35:00|22314.5|22310.5|22319.2|22315.2|22325.4|22321.4|22311.4|22307.4|266
1601455200000|2020-09-30 08:40:00|22320.8|22316.8|22325.4|22321.4|22328.6|22324.6|22316.1|22312.1|257
1601455500000|2020-09-30 08:45:00|22327|22323|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|280
1601455800000|2020-09-30 08:50:00|22323.9|22319.9|22325.4|22321.4|22328.6|22324.6|22319.2|22315.2|63
1601456100000|2020-09-30 08:55:00|22328.6|22324.6|22325.4|22321.4|22331.7|22327.7|22320.8|22316.8|239
1601456400000|2020-09-30 09:00:00|22327|22323|22328.6|22324.6|22331.7|22327.7|22325.4|22321.4|89
1601456700000|2020-09-30 09:05:00|22325.4|22321.4|22319.2|22315.2|22325.4|22321.4|22316.1|22312.1|52
1601457000000|2020-09-30 09:10:00|22317.6|22313.6|22306.7|22302.7|22319.2|22315.2|22306.7|22302.7|126
1601457300000|2020-09-30 09:15:00|22303.6|22299.6|22309.8|22305.8|22312.9|22308.9|22303.6|22299.6|99
1601457600000|2020-09-30 09:20:00|22311.4|22307.4|22316.1|22312.1|22316.1|22312.1|22305.1|22301.1|96
1601457900000|2020-09-30 09:25:00|22314.5|22310.5|22319.2|22315.2|22322.3|22318.3|22309.8|22305.8|90
1601458200000|2020-09-30 09:30:00|22317.6|22313.6|22306.7|22302.7|22319.2|22315.2|22303.6|22299.6|66
1601458500000|2020-09-30 09:35:00|22305.1|22301.1|22312.9|22308.9|22316.1|22312.1|22303.6|22299.6|86
1601458800000|2020-09-30 09:40:00|22311.4|22307.4|22312.9|22308.9|22316.1|22312.1|22308.3|22304.3|168
1601459100000|2020-09-30 09:45:00|22314.5|22310.5|22297.3|22293.3|22319.2|22315.2|22297.3|22293.3|153
1601459400000|2020-09-30 09:50:00|22298.9|22294.9|22303.6|22299.6|22303.6|22299.6|22297.3|22293.3|61
1601459700000|2020-09-30 09:55:00|22300.4|22296.4|22300.4|22296.4|22303.6|22299.6|22294.2|22290.2|125
1601460000000|2020-09-30 10:00:00|22303.6|22299.6|22319.2|22315.2|22319.2|22315.2|22297.3|22293.3|384
1601460300000|2020-09-30 10:05:00|22316.1|22312.1|22322.3|22318.3|22341.1|22337.1|22316.1|22312.1|541
1601460600000|2020-09-30 10:10:00|22320.8|22316.8|22309.8|22305.8|22325.4|22321.4|22306.7|22302.7|144
1601460900000|2020-09-30 10:15:00|22308.3|22304.3|22309.8|22305.8|22309.8|22305.8|22303.6|22299.6|101
1601461200000|2020-09-30 10:20:00|22308.3|22304.3|22306.7|22302.7|22312.9|22308.9|22306.7|22302.7|44
1601461500000|2020-09-30 10:25:00|22303.6|22299.6|22297.3|22293.3|22303.6|22299.6|22294.2|22290.2|152
1601461800000|2020-09-30 10:30:00|22295.8|22291.8|22281.7|22277.7|22300.4|22296.4|22275.4|22271.4|601
1601462100000|2020-09-30 10:35:00|22278.6|22274.6|22275.4|22271.4|22281.7|22277.7|22272.3|22268.3|404
1601462400000|2020-09-30 10:40:00|22273.9|22269.9|22278.6|22274.6|22278.6|22274.6|22262.9|22258.9|493
1601462700000|2020-09-30 10:45:00|22275.4|22271.4|22284.8|22280.8|22284.8|22280.8|22269.2|22265.2|364
1601463000000|2020-09-30 10:50:00|22281.7|22277.7|22294.2|22290.2|22297.3|22293.3|22281.7|22277.7|151
1601463300000|2020-09-30 10:55:00|22291.1|22287.1|22306.7|22302.7|22309.8|22305.8|22291.1|22287.1|119
1601463600000|2020-09-30 11:00:00|22309.8|22305.8|22303.6|22299.6|22312.9|22308.9|22303.6|22299.6|98
1601463900000|2020-09-30 11:05:00|22300.4|22296.4|22287.9|22283.9|22300.4|22296.4|22283.3|22279.3|413
1601464200000|2020-09-30 11:10:00|22284.8|22280.8|22297.3|22293.3|22300.4|22296.4|22284.8|22280.8|447
1601464500000|2020-09-30 11:15:00|22295.8|22291.8|22305.1|22301.1|22305.1|22301.1|22294.2|22290.2|182
1601464800000|2020-09-30 11:20:00|22306.7|22302.7|22312.9|22308.9|22312.9|22308.9|22300.4|22296.4|150
1601465100000|2020-09-30 11:25:00|22311.4|22307.4|22309.8|22305.8|22316.1|22312.1|22306.7|22302.7|157
1601465400000|2020-09-30 11:30:00|22311.4|22307.4|22309.8|22305.8|22312.9|22308.9|22306.7|22302.7|82
1601465700000|2020-09-30 11:35:00|22306.7|22302.7|22312.9|22308.9|22316.1|22312.1|22305.1|22301.1|148
1601466000000|2020-09-30 11:40:00|22309.8|22305.8|22319.2|22315.2|22319.2|22315.2|22309.8|22305.8|152
1601466300000|2020-09-30 11:45:00|22317.6|22313.6|22312.9|22308.9|22319.2|22315.2|22309.8|22305.8|293
1601466600000|2020-09-30 11:50:00|22311.4|22307.4|22309.8|22305.8|22316.1|22312.1|22309.8|22305.8|117
1601466900000|2020-09-30 11:55:00|22312.9|22308.9|22337.9|22333.9|22341.1|22337.1|22309.8|22305.8|439
1601467200000|2020-09-30 12:00:00|22341.1|22337.1|22344.2|22340.2|22350.4|22346.4|22334.8|22330.8|843
1601467500000|2020-09-30 12:05:00|22342.6|22338.6|22331.7|22327.7|22347.3|22343.3|22325.4|22321.4|495
1601467800000|2020-09-30 12:10:00|22330.1|22326.1|22322.3|22318.3|22334.8|22330.8|22319.2|22315.2|342
1601468100000|2020-09-30 12:15:00|22323.9|22319.9|22327|22323|22328.6|22324.6|22312.9|22308.9|588
1601468400000|2020-09-30 12:20:00|22328.6|22324.6|22319.2|22315.2|22331.7|22327.7|22319.2|22315.2|468
1601468700000|2020-09-30 12:25:00|22322.3|22318.3|22325.4|22321.4|22337.9|22333.9|22319.2|22315.2|473
1601469000000|2020-09-30 12:30:00|22327|22323|22319.2|22315.2|22334.8|22330.8|22319.2|22315.2|490
1601469300000|2020-09-30 12:35:00|22322.3|22318.3|22300.4|22296.4|22327|22323|22298.9|22294.9|788
1601469600000|2020-09-30 12:40:00|22303.6|22299.6|22291.1|22287.1|22303.6|22299.6|22291.1|22287.1|675
1601469900000|2020-09-30 12:45:00|22294.2|22290.2|22291.1|22287.1|22297.3|22293.3|22284.8|22280.8|514
1601470200000|2020-09-30 12:50:00|22287.9|22283.9|22284.8|22280.8|22294.2|22290.2|22275.4|22271.4|627
1601470500000|2020-09-30 12:55:00|22291.1|22287.1|22291.1|22287.1|22297.3|22293.3|22291.1|22287.1|271
1601470800000|2020-09-30 13:00:00|22289.5|22285.5|22287.9|22283.9|22291.1|22287.1|22266.1|22262.1|1146
1601471100000|2020-09-30 13:05:00|22286.4|22282.4|22262.9|22258.9|22294.2|22290.2|22259.8|22255.8|650
1601471400000|2020-09-30 13:10:00|22259.8|22255.8|22247.3|22243.3|22262.9|22258.9|22237.9|22233.9|1236
1601471700000|2020-09-30 13:15:00|22244.2|22240.2|22256.7|22252.7|22259.8|22255.8|22244.2|22240.2|643
1601472000000|2020-09-30 13:20:00|22259.8|22255.8|22231.7|22227.7|22259.8|22255.8|22225.4|22221.4|1151
1601472300000|2020-09-30 13:25:00|22228.6|22224.6|22228.6|22224.6|22245.8|22241.8|22222.3|22218.3|970
1601472600000|2020-09-30 13:30:00|22225.4|22221.4|22212.9|22208.9|22228.6|22224.6|22212.9|22208.9|1758
1601472900000|2020-09-30 13:35:00|22214.5|22210.5|22216.1|22212.1|22219.2|22215.2|22209.8|22205.8|1314
1601473200000|2020-09-30 13:40:00|22212.9|22208.9|22216.1|22212.1|22216.1|22212.1|22206.7|22202.7|520
1601473500000|2020-09-30 13:45:00|22219.2|22215.2|22222.3|22218.3|22225.4|22221.4|22209.8|22205.8|689
1601473800000|2020-09-30 13:50:00|22225.4|22221.4|22194.2|22190.2|22225.4|22221.4|22194.2|22190.2|753
1601474100000|2020-09-30 13:55:00|22191.1|22187.1|22181.7|22177.7|22194.2|22190.2|22178.6|22174.6|887
1601474400000|2020-09-30 14:00:00|22184.8|22180.8|22169.2|22165.2|22184.8|22180.8|22166.1|22162.1|1357
1601474700000|2020-09-30 14:05:00|22172.3|22168.3|22147.3|22143.3|22172.3|22168.3|22144.2|22140.2|1095
1601475000000|2020-09-30 14:10:00|22145.8|22141.8|22131.7|22127.7|22147.3|22143.3|22116.1|22112.1|2136
1601475300000|2020-09-30 14:15:00|22137.9|22133.9|22134.8|22130.8|22137.9|22133.9|22112.9|22108.9|1347
1601475600000|2020-09-30 14:20:00|22133.3|22129.3|22122.3|22118.3|22137.9|22133.9|22119.2|22115.2|839
1601475900000|2020-09-30 14:25:00|22119.2|22115.2|22130.1|22126.1|22147.3|22143.3|22116.1|22112.1|1009
1601476200000|2020-09-30 14:30:00|22128.6|22124.6|22122.3|22118.3|22128.6|22124.6|22106.7|22102.7|1417
1601476500000|2020-09-30 14:35:00|22119.2|22115.2|22122.3|22118.3|22128.6|22124.6|22112.9|22108.9|963
1601476800000|2020-09-30 14:40:00|22119.2|22115.2|22131.7|22127.7|22134.8|22130.8|22112.9|22108.9|1259
1601477100000|2020-09-30 14:45:00|22128.6|22124.6|22144.2|22140.2|22147.3|22143.3|22120.8|22116.8|1114
1601477400000|2020-09-30 14:50:00|22141.1|22137.1|22162.9|22158.9|22172.3|22168.3|22137.9|22133.9|1371
1601477700000|2020-09-30 14:55:00|22159.8|22155.8|22144.2|22140.2|22162.9|22158.9|22137.9|22133.9|1028
1601478000000|2020-09-30 15:00:00|22147.3|22143.3|22144.2|22140.2|22156.7|22152.7|22144.2|22140.2|892
1601478300000|2020-09-30 15:05:00|22142.6|22138.6|22128.6|22124.6|22147.3|22143.3|22128.6|22124.6|1030
1601478600000|2020-09-30 15:10:00|22127|22123|22128.6|22124.6|22134.8|22130.8|22122.3|22118.3|925
1601478900000|2020-09-30 15:15:00|22131.7|22127.7|22144.2|22140.2|22153.6|22149.6|22128.6|22124.6|1084
1601479200000|2020-09-30 15:20:00|22141.1|22137.1|22125.4|22121.4|22141.1|22137.1|22122.3|22118.3|752
1601479500000|2020-09-30 15:25:00|22122.3|22118.3|22106.7|22102.7|22125.4|22121.4|22103.6|22099.6|724
1601479800000|2020-09-30 15:30:00|22105.1|22101.1|22109.8|22105.8|22112.9|22108.9|22103.6|22099.6|510
1601480100000|2020-09-30 15:35:00|22106.7|22102.7|22111.4|22107.4|22119.2|22115.2|22106.7|22102.7|550
1601480400000|2020-09-30 15:40:00|22109.8|22105.8|22094.2|22090.2|22109.8|22105.8|22091.1|22087.1|929
1601480700000|2020-09-30 15:45:00|22097.3|22093.3|22116.1|22112.1|22119.2|22115.2|22094.2|22090.2|624
1601481000000|2020-09-30 15:50:00|22119.2|22115.2|22097.3|22093.3|22122.3|22118.3|22094.2|22090.2|667
1601481300000|2020-09-30 15:55:00|22100.4|22096.4|22103.6|22099.6|22103.6|22099.6|22094.2|22090.2|463
1601481600000|2020-09-30 16:00:00|22100.4|22096.4|22075.4|22071.4|22100.4|22096.4|22066.1|22062.1|946
1601481900000|2020-09-30 16:05:00|22078.6|22074.6|22072.3|22068.3|22078.6|22074.6|22066.1|22062.1|544
1601482200000|2020-09-30 16:10:00|22069.2|22065.2|22066.1|22062.1|22075.4|22071.4|22056.7|22052.7|1168
1601482500000|2020-09-30 16:15:00|22064.5|22060.5|22041.1|22037.1|22066.1|22062.1|22037.9|22033.9|705
1601482800000|2020-09-30 16:20:00|22042.6|22038.6|22053.6|22049.6|22053.6|22049.6|22034.8|22030.8|800
1601483100000|2020-09-30 16:25:00|22056.7|22052.7|22078.6|22074.6|22081.7|22077.7|22053.6|22049.6|910
1601483400000|2020-09-30 16:30:00|22077|22073|22109.8|22105.8|22117.6|22113.6|22075.4|22071.4|1454
1601483700000|2020-09-30 16:35:00|22112.9|22108.9|22119.2|22115.2|22119.2|22115.2|22100.4|22096.4|857
1601484000000|2020-09-30 16:40:00|22116.1|22112.1|22137.9|22133.9|22139.5|22135.5|22116.1|22112.1|648
1601484300000|2020-09-30 16:45:00|22134.8|22130.8|22128.6|22124.6|22141.1|22137.1|22128.6|22124.6|566
1601484600000|2020-09-30 16:50:00|22130.1|22126.1|22112.9|22108.9|22131.7|22127.7|22105.1|22101.1|535
1601484900000|2020-09-30 16:55:00|22109.8|22105.8|22112.9|22108.9|22112.9|22108.9|22103.6|22099.6|496
1601485200000|2020-09-30 17:00:00|22116.1|22112.1|22128.6|22124.6|22128.6|22124.6|22116.1|22112.1|415
1601485500000|2020-09-30 17:05:00|22127|22123|22141.1|22137.1|22144.2|22140.2|22122.3|22118.3|415
1601485800000|2020-09-30 17:10:00|22134.8|22130.8|22123.9|22119.9|22137.9|22133.9|22123.9|22119.9|374
1601486100000|2020-09-30 17:15:00|22125.4|22121.4|22105.1|22101.1|22125.4|22121.4|22103.6|22099.6|360
1601486400000|2020-09-30 17:20:00|22106.7|22102.7|22119.2|22115.2|22122.3|22118.3|22106.7|22102.7|301
1601486700000|2020-09-30 17:25:00|22112.9|22108.9|22116.1|22112.1|22125.4|22121.4|22112.9|22108.9|389
1601487000000|2020-09-30 17:30:00|22119.2|22115.2|22112.9|22108.9|22122.3|22118.3|22112.9|22108.9|267
1601487300000|2020-09-30 17:35:00|22114.5|22110.5|22119.2|22115.2|22122.3|22118.3|22112.9|22108.9|241
1601487600000|2020-09-30 17:40:00|22120.8|22116.8|22122.3|22118.3|22122.3|22118.3|22109.8|22105.8|563
1601487900000|2020-09-30 17:45:00|22120.8|22116.8|22106.7|22102.7|22122.3|22118.3|22106.7|22102.7|194
1601488200000|2020-09-30 17:50:00|22103.6|22099.6|22109.8|22105.8|22116.1|22112.1|22098.9|22094.9|403
1601488500000|2020-09-30 17:55:00|22106.7|22102.7|22119.2|22115.2|22122.3|22118.3|22103.6|22099.6|493
1601488800000|2020-09-30 18:00:00|22120.8|22116.8|22116.1|22112.1|22122.3|22118.3|22106.7|22102.7|552
1601489100000|2020-09-30 18:05:00|22119.2|22115.2|22112.9|22108.9|22119.2|22115.2|22100.4|22096.4|706
1601489400000|2020-09-30 18:10:00|22116.1|22112.1|22131.7|22127.7|22131.7|22127.7|22106.7|22102.7|967
1601489700000|2020-09-30 18:15:00|22130.1|22126.1|22150.4|22146.4|22153.6|22149.6|22128.6|22124.6|1518
1601490000000|2020-09-30 18:20:00|22147.3|22143.3|22216.1|22212.1|22237.9|22233.9|22147.3|22143.3|2554
1601490300000|2020-09-30 18:25:00|22212.9|22208.9|22181.7|22177.7|22219.2|22215.2|22169.2|22165.2|2281
1601490600000|2020-09-30 18:30:00|22184.8|22180.8|22169.2|22165.2|22197.3|22193.3|22169.2|22165.2|1287
1601490900000|2020-09-30 18:35:00|22172.3|22168.3|22194.2|22190.2|22197.3|22193.3|22162.9|22158.9|1446
1601491200000|2020-09-30 18:40:00|22191.1|22187.1|22222.3|22218.3|22222.3|22218.3|22187.9|22183.9|1565
1601491500000|2020-09-30 18:45:00|22225.4|22221.4|22206.7|22202.7|22225.4|22221.4|22191.1|22187.1|1810
1601491800000|2020-09-30 18:50:00|22205.1|22201.1|22184.8|22180.8|22209.8|22205.8|22181.7|22177.7|2947
1601492100000|2020-09-30 18:55:00|22181.7|22177.7|22184.8|22180.8|22197.3|22193.3|22150.4|22146.4|9125
1601492400000|2020-09-30 19:00:00|22181.7|22177.7|22147.3|22143.3|22186.4|22182.4|22141.1|22137.1|5199
1601492700000|2020-09-30 19:05:00|22145.8|22141.8|22144.2|22140.2|22148.9|22144.9|22128.6|22124.6|2502
1601493000000|2020-09-30 19:10:00|22141.1|22137.1|22184.8|22180.8|22184.8|22180.8|22134.8|22130.8|2280
1601493300000|2020-09-30 19:15:00|22187.9|22183.9|22181.7|22177.7|22200.4|22196.4|22181.7|22177.7|1973
1601493600000|2020-09-30 19:20:00|22180.1|22176.1|22162.9|22158.9|22186.4|22182.4|22162.9|22158.9|992
1601493900000|2020-09-30 19:25:00|22166.1|22162.1|22144.2|22140.2|22175.4|22171.4|22141.1|22137.1|923
1601494200000|2020-09-30 19:30:00|22141.1|22137.1|22141.1|22137.1|22159.8|22155.8|22141.1|22137.1|783
1601494500000|2020-09-30 19:35:00|22137.9|22133.9|22159.8|22155.8|22159.8|22155.8|22134.8|22130.8|625
1601494800000|2020-09-30 19:40:00|22156.7|22152.7|22137.9|22133.9|22156.7|22152.7|22137.9|22133.9|705
1601495100000|2020-09-30 19:45:00|22141.1|22137.1|22125.4|22121.4|22147.3|22143.3|22119.2|22115.2|860
1601495400000|2020-09-30 19:50:00|22128.6|22124.6|22125.4|22121.4|22128.6|22124.6|22112.9|22108.9|991
1601495700000|2020-09-30 19:55:00|22123.9|22119.9|22144.2|22140.2|22145.8|22141.8|22122.3|22118.3|1492
1601496000000|2020-09-30 20:00:00|22141.1|22137.1|22172.3|22168.3|22175.4|22171.4|22141.1|22137.1|1496
1601496300000|2020-09-30 20:05:00|22175.4|22171.4|22172.3|22168.3|22178.6|22174.6|22169.2|22165.2|481
1601496600000|2020-09-30 20:10:00|22173.9|22169.9|22166.1|22162.1|22178.6|22174.6|22166.1|22162.1|558
1601496900000|2020-09-30 20:15:00|22164.5|22160.5|22153.6|22149.6|22166.1|22162.1|22144.2|22140.2|556
1601497200000|2020-09-30 20:20:00|22156.7|22152.7|22169.2|22165.2|22169.2|22165.2|22153.6|22149.6|342
1601497500000|2020-09-30 20:25:00|22167.6|22163.6|22156.7|22152.7|22169.2|22165.2|22153.6|22149.6|394
1601497800000|2020-09-30 20:30:00|22158.3|22154.3|22159.8|22155.8|22166.1|22162.1|22153.6|22149.6|204
1601498100000|2020-09-30 20:35:00|22161.4|22157.4|22191.1|22187.1|22191.1|22187.1|22161.4|22157.4|648
1601498400000|2020-09-30 20:40:00|22184.8|22180.8|22184.8|22180.8|22194.2|22190.2|22180.1|22176.1|728
1601498700000|2020-09-30 20:45:00|22181.7|22177.7|22184.8|22180.8|22189.5|22185.5|22181.7|22177.7|176
1601499000000|2020-09-30 20:50:00|22187.9|22183.9|22184.8|22180.8|22187.9|22183.9|22172.3|22168.3|395
1601499300000|2020-09-30 20:55:00|22181.7|22177.7|22175.4|22171.4|22184.8|22180.8|22169.2|22165.2|292
1601503200000|2020-09-30 22:00:00|22166.1|22162.1|22147.3|22143.3|22166.1|22162.1|22142.6|22138.6|212
1601503500000|2020-09-30 22:05:00|22144.2|22140.2|22144.2|22140.2|22148.9|22144.9|22141.1|22137.1|122
1601503800000|2020-09-30 22:10:00|22141.1|22137.1|22142.6|22138.6|22147.3|22143.3|22141.1|22137.1|58
1601504100000|2020-09-30 22:15:00|22144.2|22140.2|22144.2|22140.2|22147.3|22143.3|22144.2|22140.2|19
1601504400000|2020-09-30 22:20:00|22147.3|22143.3|22141.1|22137.1|22147.3|22143.3|22137.9|22133.9|62
1601504700000|2020-09-30 22:25:00|22137.9|22133.9|22141.1|22137.1|22141.1|22137.1|22137.9|22133.9|13
1601505000000|2020-09-30 22:30:00|22139.5|22135.5|22137.9|22133.9|22141.1|22137.1|22137.9|22133.9|15
1601505300000|2020-09-30 22:35:00|22139.5|22135.5|22139.5|22135.5|22144.2|22140.2|22139.5|22135.5|35
1601505600000|2020-09-30 22:40:00|22141.1|22137.1|22148.9|22144.9|22150.4|22146.4|22139.5|22135.5|67
1601505900000|2020-09-30 22:45:00|22150.4|22146.4|22156.7|22152.7|22156.7|22152.7|22148.9|22144.9|22
1601506200000|2020-09-30 22:50:00|22153.6|22149.6|22161.4|22157.4|22162.9|22158.9|22150.4|22146.4|394
1601506500000|2020-09-30 22:55:00|22162.9|22158.9|22166.1|22162.1|22166.1|22162.1|22161.4|22157.4|30
1601506800000|2020-09-30 23:00:00|22164.5|22160.5|22162.9|22158.9|22169.2|22165.2|22162.9|22158.9|119
1601507100000|2020-09-30 23:05:00|22159.8|22155.8|22166.1|22162.1|22166.1|22162.1|22159.8|22155.8|60
1601507400000|2020-09-30 23:10:00|22169.2|22165.2|22162.9|22158.9|22169.2|22165.2|22159.8|22155.8|205
1601507700000|2020-09-30 23:15:00|22164.5|22160.5|22166.1|22162.1|22166.1|22162.1|22162.9|22158.9|44
1601508000000|2020-09-30 23:20:00|22169.2|22165.2|22166.1|22162.1|22169.2|22165.2|22166.1|22162.1|32
1601508300000|2020-09-30 23:25:00|22162.9|22158.9|22164.5|22160.5|22166.1|22162.1|22162.9|22158.9|16
1601508600000|2020-09-30 23:30:00|22166.1|22162.1|22178.6|22174.6|22178.6|22174.6|22162.9|22158.9|123
1601508900000|2020-09-30 23:35:00|22177|22173|22181.7|22177.7|22181.7|22177.7|22175.4|22171.4|76
1601509200000|2020-09-30 23:40:00|22178.6|22174.6|22170.8|22166.8|22178.6|22174.6|22170.8|22166.8|31
1601509500000|2020-09-30 23:45:00|22169.2|22165.2|22166.1|22162.1|22175.4|22171.4|22166.1|22162.1|47
1601509800000|2020-09-30 23:50:00|22162.9|22158.9|22161.4|22157.4|22166.1|22162.1|22159.8|22155.8|58
1601510100000|2020-09-30 23:55:00|22162.9|22158.9|22156.7|22152.7|22162.9|22158.9|22156.7|22152.7|118
1601510400000|2020-10-01 00:00:00|22153.6|22149.6|22169.2|22165.2|22172.3|22168.3|22150.4|22146.4|168
1601510700000|2020-10-01 00:05:00|22167.6|22163.6|22153.6|22149.6|22169.2|22165.2|22153.6|22149.6|33
1601511000000|2020-10-01 00:10:00|22156.7|22152.7|22159.8|22155.8|22159.8|22155.8|22156.7|22152.7|13
1601511300000|2020-10-01 00:15:00|22161.4|22157.4|22159.8|22155.8|22162.9|22158.9|22156.7|22152.7|83
1601511600000|2020-10-01 00:20:00|22162.9|22158.9|22156.7|22152.7|22162.9|22158.9|22156.7|22152.7|50
1601511900000|2020-10-01 00:25:00|22155.1|22151.1|22172.3|22168.3|22175.4|22171.4|22153.6|22149.6|136
1601512200000|2020-10-01 00:30:00|22175.4|22171.4|22178.6|22174.6|22178.6|22174.6|22172.3|22168.3|72
1601512500000|2020-10-01 00:35:00|22177|22173|22175.4|22171.4|22178.6|22174.6|22172.3|22168.3|32
1601512800000|2020-10-01 00:40:00|22173.9|22169.9|22172.3|22168.3|22175.4|22171.4|22166.1|22162.1|54
1601513100000|2020-10-01 00:45:00|22173.9|22169.9|22180.1|22176.1|22187.9|22183.9|22172.3|22168.3|104
1601513400000|2020-10-01 00:50:00|22178.6|22174.6|22172.3|22168.3|22178.6|22174.6|22170.8|22166.8|19
1601513700000|2020-10-01 00:55:00|22170.8|22166.8|22178.6|22174.6|22178.6|22174.6|22162.9|22158.9|85
1601514000000|2020-10-01 01:00:00|22180.1|22176.1|22172.3|22168.3|22181.7|22177.7|22172.3|22168.3|48
1601514300000|2020-10-01 01:05:00|22173.9|22169.9|22178.6|22174.6|22178.6|22174.6|22172.3|22168.3|19
1601514600000|2020-10-01 01:10:00|22175.4|22171.4|22156.7|22152.7|22175.4|22171.4|22156.7|22152.7|71
1601514900000|2020-10-01 01:15:00|22153.6|22149.6|22153.6|22149.6|22156.7|22152.7|22152|22148|75
1601515200000|2020-10-01 01:20:00|22150.4|22146.4|22131.7|22127.7|22150.4|22146.4|22128.6|22124.6|228
1601515500000|2020-10-01 01:25:00|22133.3|22129.3|22134.8|22130.8|22136.4|22132.4|22131.7|22127.7|32
1601515800000|2020-10-01 01:30:00|22133.3|22129.3|22134.8|22130.8|22134.8|22130.8|22125.4|22121.4|73
1601516100000|2020-10-01 01:35:00|22131.7|22127.7|22134.8|22130.8|22134.8|22130.8|22128.6|22124.6|49
1601516400000|2020-10-01 01:40:00|22131.7|22127.7|22097.3|22093.3|22131.7|22127.7|22095.8|22091.8|251
1601516700000|2020-10-01 01:45:00|22100.4|22096.4|22100.4|22096.4|22106.7|22102.7|22097.3|22093.3|274
1601517000000|2020-10-01 01:50:00|22098.9|22094.9|22112.9|22108.9|22119.2|22115.2|22098.9|22094.9|130
1601517300000|2020-10-01 01:55:00|22114.5|22110.5|22116.1|22112.1|22116.1|22112.1|22109.8|22105.8|44
1601517600000|2020-10-01 02:00:00|22114.5|22110.5|22119.2|22115.2|22119.2|22115.2|22112.9|22108.9|68
1601517900000|2020-10-01 02:05:00|22120.8|22116.8|22122.3|22118.3|22127|22123|22119.2|22115.2|41
1601518200000|2020-10-01 02:10:00|22119.2|22115.2|22119.2|22115.2|22122.3|22118.3|22116.1|22112.1|43
1601518500000|2020-10-01 02:15:00|22120.8|22116.8|22125.4|22121.4|22125.4|22121.4|22120.8|22116.8|7
1601518800000|2020-10-01 02:20:00|22123.9|22119.9|22130.1|22126.1|22130.1|22126.1|22122.3|22118.3|8
1601519100000|2020-10-01 02:25:00|22131.7|22127.7|22122.3|22118.3|22131.7|22127.7|22122.3|22118.3|55
1601519400000|2020-10-01 02:30:00|22123.9|22119.9|22122.3|22118.3|22125.4|22121.4|22122.3|22118.3|14
1601519700000|2020-10-01 02:35:00|22120.8|22116.8|22122.3|22118.3|22125.4|22121.4|22120.8|22116.8|4
1601520000000|2020-10-01 02:40:00|22123.9|22119.9|22122.3|22118.3|22123.9|22119.9|22122.3|22118.3|4
1601520300000|2020-10-01 02:45:00|22125.4|22121.4|22122.3|22118.3|22125.4|22121.4|22122.3|22118.3|15
1601520600000|2020-10-01 02:50:00|22123.9|22119.9|22119.2|22115.2|22123.9|22119.9|22117.6|22113.6|40
1601520900000|2020-10-01 02:55:00|22120.8|22116.8|22123.9|22119.9|22125.4|22121.4|22120.8|22116.8|38
1601521200000|2020-10-01 03:00:00|22122.3|22118.3|22106.7|22102.7|22125.4|22121.4|22106.7|22102.7|21
1601521500000|2020-10-01 03:05:00|22105.1|22101.1|22106.7|22102.7|22106.7|22102.7|22105.1|22101.1|11
1601521800000|2020-10-01 03:10:00|22108.3|22104.3|22116.1|22112.1|22116.1|22112.1|22108.3|22104.3|19
1601522100000|2020-10-01 03:15:00|22114.5|22110.5|22116.1|22112.1|22116.1|22112.1|22114.5|22110.5|3
1601522400000|2020-10-01 03:20:00|22112.9|22108.9|22108.3|22104.3|22112.9|22108.9|22108.3|22104.3|13
1601522700000|2020-10-01 03:25:00|22106.7|22102.7|22109.8|22105.8|22109.8|22105.8|22105.1|22101.1|10
1601523000000|2020-10-01 03:30:00|22108.3|22104.3|22109.8|22105.8|22112.9|22108.9|22108.3|22104.3|28
1601523300000|2020-10-01 03:35:00|22106.7|22102.7|22106.7|22102.7|22109.8|22105.8|22106.7|22102.7|21
1601523600000|2020-10-01 03:40:00|22108.3|22104.3|22109.8|22105.8|22112.9|22108.9|22106.7|22102.7|64
1601523900000|2020-10-01 03:45:00|22111.4|22107.4|22116.1|22112.1|22119.2|22115.2|22111.4|22107.4|41
1601524200000|2020-10-01 03:50:00|22119.2|22115.2|22122.3|22118.3|22125.4|22121.4|22119.2|22115.2|58
1601524500000|2020-10-01 03:55:00|22125.4|22121.4|22116.1|22112.1|22125.4|22121.4|22116.1|22112.1|49
1601524800000|2020-10-01 04:00:00|22117.6|22113.6|22116.1|22112.1|22119.2|22115.2|22116.1|22112.1|39
1601525100000|2020-10-01 04:05:00|22114.5|22110.5|22106.7|22102.7|22114.5|22110.5|22103.6|22099.6|23
1601525400000|2020-10-01 04:10:00|22108.3|22104.3|22105.1|22101.1|22109.8|22105.8|22103.6|22099.6|45
1601525700000|2020-10-01 04:15:00|22103.6|22099.6|22109.8|22105.8|22112.9|22108.9|22102|22098|25
1601526000000|2020-10-01 04:20:00|22106.7|22102.7|22105.1|22101.1|22106.7|22102.7|22103.6|22099.6|15
1601526300000|2020-10-01 04:25:00|22103.6|22099.6|22103.6|22099.6|22105.1|22101.1|22103.6|22099.6|0
1601526600000|2020-10-01 04:30:00|22102|22098|22106.7|22102.7|22106.7|22102.7|22102|22098|13
1601526900000|2020-10-01 04:35:00|22108.3|22104.3|22109.8|22105.8|22109.8|22105.8|22106.7|22102.7|49
1601527200000|2020-10-01 04:40:00|22106.7|22102.7|22106.7|22102.7|22109.8|22105.8|22106.7|22102.7|20
1601527500000|2020-10-01 04:45:00|22103.6|22099.6|22105.1|22101.1|22106.7|22102.7|22100.4|22096.4|28
1601527800000|2020-10-01 04:50:00|22106.7|22102.7|22106.7|22102.7|22106.7|22102.7|22103.6|22099.6|61
1601528100000|2020-10-01 04:55:00|22108.3|22104.3|22112.9|22108.9|22112.9|22108.9|22106.7|22102.7|53
1601528400000|2020-10-01 05:00:00|22109.8|22105.8|22106.7|22102.7|22111.4|22107.4|22106.7|22102.7|58
1601528700000|2020-10-01 05:05:00|22103.6|22099.6|22100.4|22096.4|22106.7|22102.7|22097.3|22093.3|51
1601529000000|2020-10-01 05:10:00|22098.9|22094.9|22109.8|22105.8|22109.8|22105.8|22097.3|22093.3|91
1601529300000|2020-10-01 05:15:00|22106.7|22102.7|22098.9|22094.9|22112.9|22108.9|22094.2|22090.2|532
1601529600000|2020-10-01 05:20:00|22100.4|22096.4|22103.6|22099.6|22106.7|22102.7|22094.2|22090.2|94
1601529900000|2020-10-01 05:25:00|22105.1|22101.1|22103.6|22099.6|22109.8|22105.8|22100.4|22096.4|44
1601530200000|2020-10-01 05:30:00|22102|22098|22106.7|22102.7|22106.7|22102.7|22100.4|22096.4|39
1601530500000|2020-10-01 05:35:00|22108.3|22104.3|22109.8|22105.8|22116.1|22112.1|22108.3|22104.3|41
1601530800000|2020-10-01 05:40:00|22111.4|22107.4|22105.1|22101.1|22111.4|22107.4|22103.6|22099.6|30
1601531100000|2020-10-01 05:45:00|22106.7|22102.7|22097.3|22093.3|22106.7|22102.7|22094.2|22090.2|90
1601531400000|2020-10-01 05:50:00|22095.8|22091.8|22091.1|22087.1|22097.3|22093.3|22091.1|22087.1|152
1601531700000|2020-10-01 05:55:00|22089.5|22085.5|22094.2|22090.2|22097.3|22093.3|22087.9|22083.9|83
1601532000000|2020-10-01 06:00:00|22087.9|22083.9|22103.6|22099.6|22103.6|22099.6|22087.9|22083.9|236
1601532300000|2020-10-01 06:05:00|22102|22098|22100.4|22096.4|22103.6|22099.6|22097.3|22093.3|32
1601532600000|2020-10-01 06:10:00|22097.3|22093.3|22097.3|22093.3|22100.4|22096.4|22091.1|22087.1|50
1601532900000|2020-10-01 06:15:00|22095.8|22091.8|22091.1|22087.1|22097.3|22093.3|22089.5|22085.5|42
1601533200000|2020-10-01 06:20:00|22094.2|22090.2|22087.9|22083.9|22094.2|22090.2|22087.9|22083.9|46
1601533500000|2020-10-01 06:25:00|22089.5|22085.5|22092.6|22088.6|22097.3|22093.3|22087.9|22083.9|70
1601533800000|2020-10-01 06:30:00|22094.2|22090.2|22087.9|22083.9|22094.2|22090.2|22087.9|22083.9|321
1601534100000|2020-10-01 06:35:00|22081.7|22077.7|22078.6|22074.6|22081.7|22077.7|22075.4|22071.4|237
1601534400000|2020-10-01 06:40:00|22081.7|22077.7|22064.5|22060.5|22081.7|22077.7|22062.9|22058.9|223
1601534700000|2020-10-01 06:45:00|22062.9|22058.9|22081.7|22077.7|22081.7|22077.7|22062.9|22058.9|284
1601535000000|2020-10-01 06:50:00|22078.6|22074.6|22084.8|22080.8|22087.9|22083.9|22078.6|22074.6|171
1601535300000|2020-10-01 06:55:00|22081.7|22077.7|22094.2|22090.2|22094.2|22090.2|22078.6|22074.6|231
1601535600000|2020-10-01 07:00:00|22092.6|22088.6|22091.1|22087.1|22097.3|22093.3|22087.9|22083.9|164
1601535900000|2020-10-01 07:05:00|22094.2|22090.2|22081.7|22077.7|22100.4|22096.4|22081.7|22077.7|310
1601536200000|2020-10-01 07:10:00|22084.8|22080.8|22081.7|22077.7|22091.1|22087.1|22072.3|22068.3|265
1601536500000|2020-10-01 07:15:00|22078.6|22074.6|22056.7|22052.7|22078.6|22074.6|22053.6|22049.6|279
1601536800000|2020-10-01 07:20:00|22059.8|22055.8|22062.9|22058.9|22072.3|22068.3|22059.8|22055.8|204
1601537100000|2020-10-01 07:25:00|22059.8|22055.8|22072.3|22068.3|22075.4|22071.4|22059.8|22055.8|287
1601537400000|2020-10-01 07:30:00|22073.9|22069.9|22084.8|22080.8|22084.8|22080.8|22073.9|22069.9|235
1601537700000|2020-10-01 07:35:00|22087.9|22083.9|22078.6|22074.6|22087.9|22083.9|22066.1|22062.1|206
1601538000000|2020-10-01 07:40:00|22081.7|22077.7|22109.8|22105.8|22114.5|22110.5|22078.6|22074.6|307
1601538300000|2020-10-01 07:45:00|22108.3|22104.3|22094.2|22090.2|22111.4|22107.4|22094.2|22090.2|98
1601538600000|2020-10-01 07:50:00|22097.3|22093.3|22087.9|22083.9|22103.6|22099.6|22075.4|22071.4|261
1601538900000|2020-10-01 07:55:00|22091.1|22087.1|22094.2|22090.2|22095.8|22091.8|22087.9|22083.9|78
1601539200000|2020-10-01 08:00:00|22092.6|22088.6|22109.8|22105.8|22109.8|22105.8|22091.1|22087.1|104
1601539500000|2020-10-01 08:05:00|22108.3|22104.3|22094.2|22090.2|22109.8|22105.8|22094.2|22090.2|147
1601539800000|2020-10-01 08:10:00|22091.1|22087.1|22081.7|22077.7|22095.8|22091.8|22075.4|22071.4|137
1601540100000|2020-10-01 08:15:00|22078.6|22074.6|22084.8|22080.8|22084.8|22080.8|22077|22073|68
1601540400000|2020-10-01 08:20:00|22087.9|22083.9|22084.8|22080.8|22087.9|22083.9|22081.7|22077.7|81
1601540700000|2020-10-01 08:25:00|22087.9|22083.9|22087.9|22083.9|22091.1|22087.1|22078.6|22074.6|203
1601541000000|2020-10-01 08:30:00|22091.1|22087.1|22112.9|22108.9|22112.9|22108.9|22087.9|22083.9|337
1601541300000|2020-10-01 08:35:00|22109.8|22105.8|22122.3|22118.3|22122.3|22118.3|22109.8|22105.8|323
1601541600000|2020-10-01 08:40:00|22120.8|22116.8|22109.8|22105.8|22131.7|22127.7|22109.8|22105.8|362
1601541900000|2020-10-01 08:45:00|22112.9|22108.9|22109.8|22105.8|22112.9|22108.9|22102|22098|196
1601542200000|2020-10-01 08:50:00|22112.9|22108.9|22112.9|22108.9|22119.2|22115.2|22087.9|22083.9|205
1601542500000|2020-10-01 08:55:00|22109.8|22105.8|22122.3|22118.3|22125.4|22121.4|22109.8|22105.8|471
1601542800000|2020-10-01 09:00:00|22119.2|22115.2|22119.2|22115.2|22128.6|22124.6|22106.7|22102.7|233
1601543100000|2020-10-01 09:05:00|22122.3|22118.3|22109.8|22105.8|22125.4|22121.4|22103.6|22099.6|223
1601543400000|2020-10-01 09:10:00|22108.3|22104.3|22106.7|22102.7|22112.9|22108.9|22103.6|22099.6|248
1601543700000|2020-10-01 09:15:00|22109.8|22105.8|22111.4|22107.4|22116.1|22112.1|22103.6|22099.6|160
1601544000000|2020-10-01 09:20:00|22109.8|22105.8|22116.1|22112.1|22116.1|22112.1|22103.6|22099.6|110
1601544300000|2020-10-01 09:25:00|22114.5|22110.5|22112.9|22108.9|22122.3|22118.3|22109.8|22105.8|138
1601544600000|2020-10-01 09:30:00|22111.4|22107.4|22112.9|22108.9|22119.2|22115.2|22106.7|22102.7|261
1601544900000|2020-10-01 09:35:00|22109.8|22105.8|22097.3|22093.3|22112.9|22108.9|22095.8|22091.8|109
1601545200000|2020-10-01 09:40:00|22095.8|22091.8|22097.3|22093.3|22100.4|22096.4|22091.1|22087.1|126
1601545500000|2020-10-01 09:45:00|22095.8|22091.8|22098.9|22094.9|22102|22098|22094.2|22090.2|63
1601545800000|2020-10-01 09:50:00|22097.3|22093.3|22103.6|22099.6|22103.6|22099.6|22097.3|22093.3|67
1601546100000|2020-10-01 09:55:00|22100.4|22096.4|22091.1|22087.1|22103.6|22099.6|22091.1|22087.1|263
1601546400000|2020-10-01 10:00:00|22092.6|22088.6|22084.8|22080.8|22094.2|22090.2|22078.6|22074.6|148
1601546700000|2020-10-01 10:05:00|22087.9|22083.9|22095.8|22091.8|22100.4|22096.4|22081.7|22077.7|168
1601547000000|2020-10-01 10:10:00|22097.3|22093.3|22103.6|22099.6|22103.6|22099.6|22091.1|22087.1|125
1601547300000|2020-10-01 10:15:00|22105.1|22101.1|22092.6|22088.6|22105.1|22101.1|22086.4|22082.4|90
1601547600000|2020-10-01 10:20:00|22091.1|22087.1|22081.7|22077.7|22092.6|22088.6|22078.6|22074.6|77
1601547900000|2020-10-01 10:25:00|22078.6|22074.6|22081.7|22077.7|22081.7|22077.7|22075.4|22071.4|88
1601548200000|2020-10-01 10:30:00|22080.1|22076.1|22094.2|22090.2|22094.2|22090.2|22075.4|22071.4|176
1601548500000|2020-10-01 10:35:00|22091.1|22087.1|22087.9|22083.9|22094.2|22090.2|22084.8|22080.8|127
1601548800000|2020-10-01 10:40:00|22084.8|22080.8|22091.1|22087.1|22094.2|22090.2|22084.8|22080.8|124
1601549100000|2020-10-01 10:45:00|22094.2|22090.2|22100.4|22096.4|22100.4|22096.4|22087.9|22083.9|156
1601549400000|2020-10-01 10:50:00|22103.6|22099.6|22103.6|22099.6|22106.7|22102.7|22100.4|22096.4|167
1601549700000|2020-10-01 10:55:00|22102|22098|22111.4|22107.4|22112.9|22108.9|22100.4|22096.4|99
1601550000000|2020-10-01 11:00:00|22112.9|22108.9|22122.3|22118.3|22122.3|22118.3|22112.9|22108.9|61
1601550300000|2020-10-01 11:05:00|22123.9|22119.9|22120.8|22116.8|22125.4|22121.4|22109.8|22105.8|188
1601550600000|2020-10-01 11:10:00|22119.2|22115.2|22091.1|22087.1|22119.2|22115.2|22087.9|22083.9|207
1601550900000|2020-10-01 11:15:00|22087.9|22083.9|22091.1|22087.1|22097.3|22093.3|22075.4|22071.4|538
1601551200000|2020-10-01 11:20:00|22094.2|22090.2|22103.6|22099.6|22106.7|22102.7|22094.2|22090.2|223
1601551500000|2020-10-01 11:25:00|22102|22098|22078.6|22074.6|22102|22098|22075.4|22071.4|354
1601551800000|2020-10-01 11:30:00|22080.1|22076.1|22078.6|22074.6|22084.8|22080.8|22066.1|22062.1|250
1601552100000|2020-10-01 11:35:00|22075.4|22071.4|22072.3|22068.3|22091.1|22087.1|22062.9|22058.9|601
1601552400000|2020-10-01 11:40:00|22077|22073|22080.1|22076.1|22087.9|22083.9|22066.1|22062.1|375
1601552700000|2020-10-01 11:45:00|22081.7|22077.7|22078.6|22074.6|22081.7|22077.7|22075.4|22071.4|446
1601553000000|2020-10-01 11:50:00|22081.7|22077.7|22075.4|22071.4|22084.8|22080.8|22066.1|22062.1|744
1601553300000|2020-10-01 11:55:00|22072.3|22068.3|22066.1|22062.1|22078.6|22074.6|22062.9|22058.9|400
1601553600000|2020-10-01 12:00:00|22062.9|22058.9|22087.9|22083.9|22087.9|22083.9|22059.8|22055.8|649
1601553900000|2020-10-01 12:05:00|22086.4|22082.4|22084.8|22080.8|22097.3|22093.3|22084.8|22080.8|500
1601554200000|2020-10-01 12:10:00|22087.9|22083.9|22087.9|22083.9|22097.3|22093.3|22081.7|22077.7|502
1601554500000|2020-10-01 12:15:00|22089.5|22085.5|22087.9|22083.9|22091.1|22087.1|22081.7|22077.7|519
1601554800000|2020-10-01 12:20:00|22084.8|22080.8|22056.7|22052.7|22094.2|22090.2|22056.7|22052.7|910
1601555100000|2020-10-01 12:25:00|22058.3|22054.3|22053.6|22049.6|22069.2|22065.2|22053.6|22049.6|814
1601555400000|2020-10-01 12:30:00|22056.7|22052.7|22025.4|22021.4|22069.2|22065.2|22022.3|22018.3|1145
1601555700000|2020-10-01 12:35:00|22027|22023|22028.6|22024.6|22033.3|22029.3|22019.2|22015.2|927
1601556000000|2020-10-01 12:40:00|22031.7|22027.7|22019.2|22015.2|22031.7|22027.7|22000.4|21996.4|1261
1601556300000|2020-10-01 12:45:00|22016.1|22012.1|22016.1|22012.1|22028.6|22024.6|22016.1|22012.1|729
1601556600000|2020-10-01 12:50:00|22009.8|22005.8|22019.2|22015.2|22022.3|22018.3|21997.3|21993.3|1132
1601556900000|2020-10-01 12:55:00|22022.3|22018.3|22047.3|22043.3|22047.3|22043.3|22019.2|22015.2|636
1601557200000|2020-10-01 13:00:00|22044.2|22040.2|22037.9|22033.9|22047.3|22043.3|22036.4|22032.4|587
1601557500000|2020-10-01 13:05:00|22042.6|22038.6|22056.7|22052.7|22066.1|22062.1|22033.3|22029.3|1704
1601557800000|2020-10-01 13:10:00|22055.1|22051.1|22056.7|22052.7|22059.8|22055.8|22044.2|22040.2|505
1601558100000|2020-10-01 13:15:00|22059.8|22055.8|22069.2|22065.2|22069.2|22065.2|22056.7|22052.7|330
1601558400000|2020-10-01 13:20:00|22072.3|22068.3|22066.1|22062.1|22075.4|22071.4|22062.9|22058.9|469
1601558700000|2020-10-01 13:25:00|22062.9|22058.9|22056.7|22052.7|22066.1|22062.1|22041.1|22037.1|591
1601559000000|2020-10-01 13:30:00|22053.6|22049.6|22044.2|22040.2|22059.8|22055.8|22036.4|22032.4|643
1601559300000|2020-10-01 13:35:00|22041.1|22037.1|22028.6|22024.6|22045.8|22041.8|22028.6|22024.6|501
1601559600000|2020-10-01 13:40:00|22027|22023|22016.1|22012.1|22028.6|22024.6|22006.7|22002.7|1001
1601559900000|2020-10-01 13:45:00|22012.9|22008.9|22056.7|22052.7|22066.1|22062.1|22011.4|22007.4|1061
1601560200000|2020-10-01 13:50:00|22059.8|22055.8|22078.6|22074.6|22081.7|22077.7|22044.2|22040.2|471
1601560500000|2020-10-01 13:55:00|22075.4|22071.4|22066.1|22062.1|22078.6|22074.6|22062.9|22058.9|529
1601560800000|2020-10-01 14:00:00|22080.1|22076.1|22100.4|22096.4|22119.2|22115.2|22073.9|22069.9|1486
1601561100000|2020-10-01 14:05:00|22103.6|22099.6|22106.7|22102.7|22119.2|22115.2|22100.4|22096.4|1208
1601561400000|2020-10-01 14:10:00|22109.8|22105.8|22109.8|22105.8|22128.6|22124.6|22106.7|22102.7|973
1601561700000|2020-10-01 14:15:00|22112.9|22108.9|22125.4|22121.4|22134.8|22130.8|22109.8|22105.8|1106
1601562000000|2020-10-01 14:20:00|22122.3|22118.3|22128.6|22124.6|22137.9|22133.9|22122.3|22118.3|677
1601562300000|2020-10-01 14:25:00|22130.1|22126.1|22141.1|22137.1|22166.1|22162.1|22130.1|22126.1|1088
1601562600000|2020-10-01 14:30:00|22137.9|22133.9|22109.8|22105.8|22150.4|22146.4|22103.6|22099.6|1152
1601562900000|2020-10-01 14:35:00|22108.3|22104.3|22103.6|22099.6|22119.2|22115.2|22097.3|22093.3|875
1601563200000|2020-10-01 14:40:00|22106.7|22102.7|22142.6|22138.6|22142.6|22138.6|22106.7|22102.7|522
1601563500000|2020-10-01 14:45:00|22141.1|22137.1|22150.4|22146.4|22159.8|22155.8|22134.8|22130.8|820
1601563800000|2020-10-01 14:50:00|22147.3|22143.3|22147.3|22143.3|22159.8|22155.8|22139.5|22135.5|660
1601564100000|2020-10-01 14:55:00|22150.4|22146.4|22169.2|22165.2|22178.6|22174.6|22150.4|22146.4|466
1601564400000|2020-10-01 15:00:00|22172.3|22168.3|22131.7|22127.7|22172.3|22168.3|22128.6|22124.6|1249
1601564700000|2020-10-01 15:05:00|22137.9|22133.9|22156.7|22152.7|22159.8|22155.8|22134.8|22130.8|645
1601565000000|2020-10-01 15:10:00|22159.8|22155.8|22169.2|22165.2|22172.3|22168.3|22153.6|22149.6|827
1601565300000|2020-10-01 15:15:00|22172.3|22168.3|22181.7|22177.7|22191.1|22187.1|22166.1|22162.1|2666
1601565600000|2020-10-01 15:20:00|22178.6|22174.6|22133.3|22129.3|22178.6|22174.6|22128.6|22124.6|2107
1601565900000|2020-10-01 15:25:00|22131.7|22127.7|22122.3|22118.3|22134.8|22130.8|22097.3|22093.3|1672
1601566200000|2020-10-01 15:30:00|22120.8|22116.8|22103.6|22099.6|22125.4|22121.4|22100.4|22096.4|1052
1601566500000|2020-10-01 15:35:00|22102|22098|22117.6|22113.6|22125.4|22121.4|22100.4|22096.4|778
1601566800000|2020-10-01 15:40:00|22116.1|22112.1|22131.7|22127.7|22137.9|22133.9|22116.1|22112.1|492
1601567100000|2020-10-01 15:45:00|22133.3|22129.3|22166.1|22162.1|22166.1|22162.1|22131.7|22127.7|560
1601567400000|2020-10-01 15:50:00|22162.9|22158.9|22147.3|22143.3|22175.4|22171.4|22147.3|22143.3|689
1601567700000|2020-10-01 15:55:00|22150.4|22146.4|22172.3|22168.3|22173.9|22169.9|22148.9|22144.9|471
1601568000000|2020-10-01 16:00:00|22175.4|22171.4|22153.6|22149.6|22187.9|22183.9|22152|22148|660
1601568300000|2020-10-01 16:05:00|22155.1|22151.1|22169.2|22165.2|22178.6|22174.6|22153.6|22149.6|833
1601568600000|2020-10-01 16:10:00|22172.3|22168.3|22172.3|22168.3|22175.4|22171.4|22153.6|22149.6|737
1601568900000|2020-10-01 16:15:00|22175.4|22171.4|22150.4|22146.4|22178.6|22174.6|22150.4|22146.4|1144
1601569200000|2020-10-01 16:20:00|22153.6|22149.6|22144.2|22140.2|22159.8|22155.8|22141.1|22137.1|628
1601569500000|2020-10-01 16:25:00|22141.1|22137.1|22131.7|22127.7|22144.2|22140.2|22131.7|22127.7|593
1601569800000|2020-10-01 16:30:00|22134.8|22130.8|22144.2|22140.2|22144.2|22140.2|22128.6|22124.6|497
1601570100000|2020-10-01 16:35:00|22141.1|22137.1|22131.7|22127.7|22141.1|22137.1|22128.6|22124.6|358
1601570400000|2020-10-01 16:40:00|22130.1|22126.1|22144.2|22140.2|22144.2|22140.2|22128.6|22124.6|194
1601570700000|2020-10-01 16:45:00|22141.1|22137.1|22137.9|22133.9|22147.3|22143.3|22134.8|22130.8|357
1601571000000|2020-10-01 16:50:00|22134.8|22130.8|22131.7|22127.7|22137.9|22133.9|22125.4|22121.4|353
1601571300000|2020-10-01 16:55:00|22130.1|22126.1|22128.6|22124.6|22134.8|22130.8|22125.4|22121.4|398
1601571600000|2020-10-01 17:00:00|22131.7|22127.7|22134.8|22130.8|22141.1|22137.1|22131.7|22127.7|271
1601571900000|2020-10-01 17:05:00|22137.9|22133.9|22134.8|22130.8|22141.1|22137.1|22133.3|22129.3|275
1601572200000|2020-10-01 17:10:00|22131.7|22127.7|22125.4|22121.4|22131.7|22127.7|22119.2|22115.2|211
1601572500000|2020-10-01 17:15:00|22128.6|22124.6|22125.4|22121.4|22128.6|22124.6|22119.2|22115.2|442
1601572800000|2020-10-01 17:20:00|22123.9|22119.9|22128.6|22124.6|22128.6|22124.6|22119.2|22115.2|247
1601573100000|2020-10-01 17:25:00|22130.1|22126.1|22131.7|22127.7|22134.8|22130.8|22128.6|22124.6|303
1601573400000|2020-10-01 17:30:00|22134.8|22130.8|22137.9|22133.9|22137.9|22133.9|22131.7|22127.7|202
1601573700000|2020-10-01 17:35:00|22141.1|22137.1|22137.9|22133.9|22144.2|22140.2|22134.8|22130.8|271
1601574000000|2020-10-01 17:40:00|22136.4|22132.4|22134.8|22130.8|22141.1|22137.1|22131.7|22127.7|342
1601574300000|2020-10-01 17:45:00|22137.9|22133.9|22144.2|22140.2|22147.3|22143.3|22134.8|22130.8|328
1601574600000|2020-10-01 17:50:00|22147.3|22143.3|22141.1|22137.1|22150.4|22146.4|22137.9|22133.9|252
1601574900000|2020-10-01 17:55:00|22139.5|22135.5|22150.4|22146.4|22153.6|22149.6|22137.9|22133.9|240
1601575200000|2020-10-01 18:00:00|22152|22148|22186.4|22182.4|22197.3|22193.3|22141.1|22137.1|1673
1601575500000|2020-10-01 18:05:00|22187.9|22183.9|22219.2|22215.2|22225.4|22221.4|22184.8|22180.8|1318
1601575800000|2020-10-01 18:10:00|22217.6|22213.6|22206.7|22202.7|22219.2|22215.2|22206.7|22202.7|516
1601576100000|2020-10-01 18:15:00|22209.8|22205.8|22216.1|22212.1|22225.4|22221.4|22209.8|22205.8|754
1601576400000|2020-10-01 18:20:00|22214.5|22210.5|22205.1|22201.1|22216.1|22212.1|22203.6|22199.6|526
1601576700000|2020-10-01 18:25:00|22206.7|22202.7|22178.6|22174.6|22212.9|22208.9|22178.6|22174.6|1430
1601577000000|2020-10-01 18:30:00|22180.1|22176.1|22172.3|22168.3|22181.7|22177.7|22172.3|22168.3|382
1601577300000|2020-10-01 18:35:00|22170.8|22166.8|22166.1|22162.1|22175.4|22171.4|22162.9|22158.9|274
1601577600000|2020-10-01 18:40:00|22162.9|22158.9|22166.1|22162.1|22169.2|22165.2|22159.8|22155.8|298
1601577900000|2020-10-01 18:45:00|22167.6|22163.6|22153.6|22149.6|22169.2|22165.2|22144.2|22140.2|612
1601578200000|2020-10-01 18:50:00|22152|22148|22153.6|22149.6|22162.9|22158.9|22144.2|22140.2|542
1601578500000|2020-10-01 18:55:00|22155.1|22151.1|22178.6|22174.6|22191.1|22187.1|22150.4|22146.4|1706
1601578800000|2020-10-01 19:00:00|22175.4|22171.4|22184.8|22180.8|22184.8|22180.8|22169.2|22165.2|1407
1601579100000|2020-10-01 19:05:00|22187.9|22183.9|22206.7|22202.7|22208.3|22204.3|22187.9|22183.9|759
1601579400000|2020-10-01 19:10:00|22205.1|22201.1|22200.4|22196.4|22209.8|22205.8|22197.3|22193.3|1450
1601579700000|2020-10-01 19:15:00|22198.9|22194.9|22184.8|22180.8|22198.9|22194.9|22180.1|22176.1|1348
1601580000000|2020-10-01 19:20:00|22187.9|22183.9|22177|22173|22187.9|22183.9|22175.4|22171.4|456
1601580300000|2020-10-01 19:25:00|22178.6|22174.6|22181.7|22177.7|22184.8|22180.8|22175.4|22171.4|312
1601580600000|2020-10-01 19:30:00|22183.3|22179.3|22187.9|22183.9|22194.2|22190.2|22181.7|22177.7|673
1601580900000|2020-10-01 19:35:00|22191.1|22187.1|22187.9|22183.9|22197.3|22193.3|22187.9|22183.9|391
1601581200000|2020-10-01 19:40:00|22184.8|22180.8|22191.1|22187.1|22194.2|22190.2|22184.8|22180.8|363
1601581500000|2020-10-01 19:45:00|22187.9|22183.9|22184.8|22180.8|22187.9|22183.9|22181.7|22177.7|159
1601581800000|2020-10-01 19:50:00|22181.7|22177.7|22181.7|22177.7|22187.9|22183.9|22178.6|22174.6|530
1601582100000|2020-10-01 19:55:00|22184.8|22180.8|22178.6|22174.6|22187.9|22183.9|22178.6|22174.6|857
1601582400000|2020-10-01 20:00:00|22181.7|22177.7|22172.3|22168.3|22183.3|22179.3|22169.2|22165.2|547
1601582700000|2020-10-01 20:05:00|22173.9|22169.9|22175.4|22171.4|22175.4|22171.4|22172.3|22168.3|228
1601583000000|2020-10-01 20:10:00|22181.7|22177.7|22184.8|22180.8|22191.1|22187.1|22181.7|22177.7|528
1601583300000|2020-10-01 20:15:00|22183.3|22179.3|22184.8|22180.8|22184.8|22180.8|22181.7|22177.7|384
1601583600000|2020-10-01 20:20:00|22187.9|22183.9|22181.7|22177.7|22194.2|22190.2|22181.7|22177.7|433
1601583900000|2020-10-01 20:25:00|22183.3|22179.3|22184.8|22180.8|22187.9|22183.9|22181.7|22177.7|616
1601584200000|2020-10-01 20:30:00|22183.3|22179.3|22181.7|22177.7|22187.9|22183.9|22181.7|22177.7|162
1601584500000|2020-10-01 20:35:00|22178.6|22174.6|22172.3|22168.3|22181.7|22177.7|22172.3|22168.3|220
1601584800000|2020-10-01 20:40:00|22175.4|22171.4|22175.4|22171.4|22175.4|22171.4|22172.3|22168.3|164
1601585100000|2020-10-01 20:45:00|22172.3|22168.3|22178.6|22174.6|22178.6|22174.6|22169.2|22165.2|164
1601585400000|2020-10-01 20:50:00|22169.2|22165.2|22162.9|22158.9|22172.3|22168.3|22159.8|22155.8|297
1601585700000|2020-10-01 20:55:00|22159.8|22155.8|22173.9|22169.9|22175.4|22171.4|22159.8|22155.8|186
1601589600000|2020-10-01 22:00:00|22164.5|22160.5|22175.4|22171.4|22178.6|22174.6|22161.4|22157.4|66
1601589900000|2020-10-01 22:05:00|22177|22173|22184.8|22180.8|22184.8|22180.8|22177|22173|74
1601590200000|2020-10-01 22:10:00|22181.7|22177.7|22181.7|22177.7|22183.3|22179.3|22181.7|22177.7|37
1601590500000|2020-10-01 22:15:00|22178.6|22174.6|22177|22173|22181.7|22177.7|22175.4|22171.4|38
1601590800000|2020-10-01 22:20:00|22175.4|22171.4|22178.6|22174.6|22180.1|22176.1|22175.4|22171.4|10
1601591100000|2020-10-01 22:25:00|22173.9|22169.9|22175.4|22171.4|22175.4|22171.4|22172.3|22168.3|62
1601591400000|2020-10-01 22:30:00|22172.3|22168.3|22169.2|22165.2|22172.3|22168.3|22169.2|22165.2|30
1601591700000|2020-10-01 22:35:00|22167.6|22163.6|22166.1|22162.1|22169.2|22165.2|22162.9|22158.9|14
1601592300000|2020-10-01 22:45:00|22167.6|22163.6|22166.1|22162.1|22169.2|22165.2|22166.1|22162.1|3
1601592600000|2020-10-01 22:50:00|22169.2|22165.2|22169.2|22165.2|22169.2|22165.2|22169.2|22165.2|3
1601592900000|2020-10-01 22:55:00|22167.6|22163.6|22166.1|22162.1|22167.6|22163.6|22166.1|22162.1|0
1601593500000|2020-10-01 23:05:00|22169.2|22165.2|22172.3|22168.3|22173.9|22169.9|22169.2|22165.2|48
1601593800000|2020-10-01 23:10:00|22169.2|22165.2|22172.3|22168.3|22175.4|22171.4|22169.2|22165.2|12
1601594100000|2020-10-01 23:15:00|22175.4|22171.4|22173.9|22169.9|22175.4|22171.4|22172.3|22168.3|14
1601594700000|2020-10-01 23:25:00|22172.3|22168.3|22172.3|22168.3|22175.4|22171.4|22172.3|22168.3|3
1601595000000|2020-10-01 23:30:00|22169.2|22165.2|22170.8|22166.8|22172.3|22168.3|22169.2|22165.2|5
1601595300000|2020-10-01 23:35:00|22169.2|22165.2|22169.2|22165.2|22169.2|22165.2|22169.2|22165.2|2
1601595600000|2020-10-01 23:40:00|22167.6|22163.6|22169.2|22165.2|22169.2|22165.2|22167.6|22163.6|8
1601595900000|2020-10-01 23:45:00|22170.8|22166.8|22175.4|22171.4|22175.4|22171.4|22169.2|22165.2|109
1601596200000|2020-10-01 23:50:00|22173.9|22169.9|22172.3|22168.3|22175.4|22171.4|22172.3|22168.3|35
1601596500000|2020-10-01 23:55:00|22169.2|22165.2|22172.3|22168.3|22172.3|22168.3|22169.2|22165.2|95
1601510400000|2020-10-01 00:00:00|22153.6|22149.6|22169.2|22165.2|22172.3|22168.3|22150.4|22146.4|168
1601510700000|2020-10-01 00:05:00|22167.6|22163.6|22153.6|22149.6|22169.2|22165.2|22153.6|22149.6|33
1601511000000|2020-10-01 00:10:00|22156.7|22152.7|22159.8|22155.8|22159.8|22155.8|22156.7|22152.7|13
1601511300000|2020-10-01 00:15:00|22161.4|22157.4|22159.8|22155.8|22162.9|22158.9|22156.7|22152.7|83
1601511600000|2020-10-01 00:20:00|22162.9|22158.9|22156.7|22152.7|22162.9|22158.9|22156.7|22152.7|50
1601511900000|2020-10-01 00:25:00|22155.1|22151.1|22172.3|22168.3|22175.4|22171.4|22153.6|22149.6|136
1601512200000|2020-10-01 00:30:00|22175.4|22171.4|22178.6|22174.6|22178.6|22174.6|22172.3|22168.3|72
1601512500000|2020-10-01 00:35:00|22177|22173|22175.4|22171.4|22178.6|22174.6|22172.3|22168.3|32
1601512800000|2020-10-01 00:40:00|22173.9|22169.9|22172.3|22168.3|22175.4|22171.4|22166.1|22162.1|54
1601513100000|2020-10-01 00:45:00|22173.9|22169.9|22180.1|22176.1|22187.9|22183.9|22172.3|22168.3|104
1601513400000|2020-10-01 00:50:00|22178.6|22174.6|22172.3|22168.3|22178.6|22174.6|22170.8|22166.8|19
1601513700000|2020-10-01 00:55:00|22170.8|22166.8|22178.6|22174.6|22178.6|22174.6|22162.9|22158.9|85
1601514000000|2020-10-01 01:00:00|22180.1|22176.1|22172.3|22168.3|22181.7|22177.7|22172.3|22168.3|48
1601514300000|2020-10-01 01:05:00|22173.9|22169.9|22178.6|22174.6|22178.6|22174.6|22172.3|22168.3|19
1601514600000|2020-10-01 01:10:00|22175.4|22171.4|22156.7|22152.7|22175.4|22171.4|22156.7|22152.7|71
1601514900000|2020-10-01 01:15:00|22153.6|22149.6|22153.6|22149.6|22156.7|22152.7|22152|22148|75
1601515200000|2020-10-01 01:20:00|22150.4|22146.4|22131.7|22127.7|22150.4|22146.4|22128.6|22124.6|228
1601515500000|2020-10-01 01:25:00|22133.3|22129.3|22134.8|22130.8|22136.4|22132.4|22131.7|22127.7|32
1601515800000|2020-10-01 01:30:00|22133.3|22129.3|22134.8|22130.8|22134.8|22130.8|22125.4|22121.4|73
1601516100000|2020-10-01 01:35:00|22131.7|22127.7|22134.8|22130.8|22134.8|22130.8|22128.6|22124.6|49
1601516400000|2020-10-01 01:40:00|22131.7|22127.7|22097.3|22093.3|22131.7|22127.7|22095.8|22091.8|251
1601516700000|2020-10-01 01:45:00|22100.4|22096.4|22100.4|22096.4|22106.7|22102.7|22097.3|22093.3|274
1601517000000|2020-10-01 01:50:00|22098.9|22094.9|22112.9|22108.9|22119.2|22115.2|22098.9|22094.9|130
1601517300000|2020-10-01 01:55:00|22114.5|22110.5|22116.1|22112.1|22116.1|22112.1|22109.8|22105.8|44
1601517600000|2020-10-01 02:00:00|22114.5|22110.5|22119.2|22115.2|22119.2|22115.2|22112.9|22108.9|68
1601517900000|2020-10-01 02:05:00|22120.8|22116.8|22122.3|22118.3|22127|22123|22119.2|22115.2|41
1601518200000|2020-10-01 02:10:00|22119.2|22115.2|22119.2|22115.2|22122.3|22118.3|22116.1|22112.1|43
1601518500000|2020-10-01 02:15:00|22120.8|22116.8|22125.4|22121.4|22125.4|22121.4|22120.8|22116.8|7
1601518800000|2020-10-01 02:20:00|22123.9|22119.9|22130.1|22126.1|22130.1|22126.1|22122.3|22118.3|8
1601519100000|2020-10-01 02:25:00|22131.7|22127.7|22122.3|22118.3|22131.7|22127.7|22122.3|22118.3|55
1601519400000|2020-10-01 02:30:00|22123.9|22119.9|22122.3|22118.3|22125.4|22121.4|22122.3|22118.3|14
1601519700000|2020-10-01 02:35:00|22120.8|22116.8|22122.3|22118.3|22125.4|22121.4|22120.8|22116.8|4
1601520000000|2020-10-01 02:40:00|22123.9|22119.9|22122.3|22118.3|22123.9|22119.9|22122.3|22118.3|4
1601520300000|2020-10-01 02:45:00|22125.4|22121.4|22122.3|22118.3|22125.4|22121.4|22122.3|22118.3|15
1601520600000|2020-10-01 02:50:00|22123.9|22119.9|22119.2|22115.2|22123.9|22119.9|22117.6|22113.6|40
1601520900000|2020-10-01 02:55:00|22120.8|22116.8|22123.9|22119.9|22125.4|22121.4|22120.8|22116.8|38
1601521200000|2020-10-01 03:00:00|22122.3|22118.3|22106.7|22102.7|22125.4|22121.4|22106.7|22102.7|21
1601521500000|2020-10-01 03:05:00|22105.1|22101.1|22106.7|22102.7|22106.7|22102.7|22105.1|22101.1|11
1601521800000|2020-10-01 03:10:00|22108.3|22104.3|22116.1|22112.1|22116.1|22112.1|22108.3|22104.3|19
1601522100000|2020-10-01 03:15:00|22114.5|22110.5|22116.1|22112.1|22116.1|22112.1|22114.5|22110.5|3
1601522400000|2020-10-01 03:20:00|22112.9|22108.9|22108.3|22104.3|22112.9|22108.9|22108.3|22104.3|13
1601522700000|2020-10-01 03:25:00|22106.7|22102.7|22109.8|22105.8|22109.8|22105.8|22105.1|22101.1|10
1601523000000|2020-10-01 03:30:00|22108.3|22104.3|22109.8|22105.8|22112.9|22108.9|22108.3|22104.3|28
1601523300000|2020-10-01 03:35:00|22106.7|22102.7|22106.7|22102.7|22109.8|22105.8|22106.7|22102.7|21
1601523600000|2020-10-01 03:40:00|22108.3|22104.3|22109.8|22105.8|22112.9|22108.9|22106.7|22102.7|64
1601523900000|2020-10-01 03:45:00|22111.4|22107.4|22116.1|22112.1|22119.2|22115.2|22111.4|22107.4|41
1601524200000|2020-10-01 03:50:00|22119.2|22115.2|22122.3|22118.3|22125.4|22121.4|22119.2|22115.2|58
1601524500000|2020-10-01 03:55:00|22125.4|22121.4|22116.1|22112.1|22125.4|22121.4|22116.1|22112.1|49
1601524800000|2020-10-01 04:00:00|22117.6|22113.6|22116.1|22112.1|22119.2|22115.2|22116.1|22112.1|39
1601525100000|2020-10-01 04:05:00|22114.5|22110.5|22106.7|22102.7|22114.5|22110.5|22103.6|22099.6|23
1601525400000|2020-10-01 04:10:00|22108.3|22104.3|22105.1|22101.1|22109.8|22105.8|22103.6|22099.6|45
1601525700000|2020-10-01 04:15:00|22103.6|22099.6|22109.8|22105.8|22112.9|22108.9|22102|22098|25
1601526000000|2020-10-01 04:20:00|22106.7|22102.7|22105.1|22101.1|22106.7|22102.7|22103.6|22099.6|15
1601526300000|2020-10-01 04:25:00|22103.6|22099.6|22103.6|22099.6|22105.1|22101.1|22103.6|22099.6|0
1601526600000|2020-10-01 04:30:00|22102|22098|22106.7|22102.7|22106.7|22102.7|22102|22098|13
1601526900000|2020-10-01 04:35:00|22108.3|22104.3|22109.8|22105.8|22109.8|22105.8|22106.7|22102.7|49
1601527200000|2020-10-01 04:40:00|22106.7|22102.7|22106.7|22102.7|22109.8|22105.8|22106.7|22102.7|20
1601527500000|2020-10-01 04:45:00|22103.6|22099.6|22105.1|22101.1|22106.7|22102.7|22100.4|22096.4|28
1601527800000|2020-10-01 04:50:00|22106.7|22102.7|22106.7|22102.7|22106.7|22102.7|22103.6|22099.6|61
1601528100000|2020-10-01 04:55:00|22108.3|22104.3|22112.9|22108.9|22112.9|22108.9|22106.7|22102.7|53
1601528400000|2020-10-01 05:00:00|22109.8|22105.8|22106.7|22102.7|22111.4|22107.4|22106.7|22102.7|58
1601528700000|2020-10-01 05:05:00|22103.6|22099.6|22100.4|22096.4|22106.7|22102.7|22097.3|22093.3|51
1601529000000|2020-10-01 05:10:00|22098.9|22094.9|22109.8|22105.8|22109.8|22105.8|22097.3|22093.3|91
1601529300000|2020-10-01 05:15:00|22106.7|22102.7|22098.9|22094.9|22112.9|22108.9|22094.2|22090.2|532
1601529600000|2020-10-01 05:20:00|22100.4|22096.4|22103.6|22099.6|22106.7|22102.7|22094.2|22090.2|94
1601529900000|2020-10-01 05:25:00|22105.1|22101.1|22103.6|22099.6|22109.8|22105.8|22100.4|22096.4|44
1601530200000|2020-10-01 05:30:00|22102|22098|22106.7|22102.7|22106.7|22102.7|22100.4|22096.4|39
1601530500000|2020-10-01 05:35:00|22108.3|22104.3|22109.8|22105.8|22116.1|22112.1|22108.3|22104.3|41
1601530800000|2020-10-01 05:40:00|22111.4|22107.4|22105.1|22101.1|22111.4|22107.4|22103.6|22099.6|30
1601531100000|2020-10-01 05:45:00|22106.7|22102.7|22097.3|22093.3|22106.7|22102.7|22094.2|22090.2|90
1601531400000|2020-10-01 05:50:00|22095.8|22091.8|22091.1|22087.1|22097.3|22093.3|22091.1|22087.1|152
1601531700000|2020-10-01 05:55:00|22089.5|22085.5|22094.2|22090.2|22097.3|22093.3|22087.9|22083.9|83
1601532000000|2020-10-01 06:00:00|22087.9|22083.9|22103.6|22099.6|22103.6|22099.6|22087.9|22083.9|236
1601532300000|2020-10-01 06:05:00|22102|22098|22100.4|22096.4|22103.6|22099.6|22097.3|22093.3|32
1601532600000|2020-10-01 06:10:00|22097.3|22093.3|22097.3|22093.3|22100.4|22096.4|22091.1|22087.1|50
1601532900000|2020-10-01 06:15:00|22095.8|22091.8|22091.1|22087.1|22097.3|22093.3|22089.5|22085.5|42
1601533200000|2020-10-01 06:20:00|22094.2|22090.2|22087.9|22083.9|22094.2|22090.2|22087.9|22083.9|46
1601533500000|2020-10-01 06:25:00|22089.5|22085.5|22092.6|22088.6|22097.3|22093.3|22087.9|22083.9|70
1601533800000|2020-10-01 06:30:00|22094.2|22090.2|22087.9|22083.9|22094.2|22090.2|22087.9|22083.9|321
1601534100000|2020-10-01 06:35:00|22081.7|22077.7|22078.6|22074.6|22081.7|22077.7|22075.4|22071.4|237
1601534400000|2020-10-01 06:40:00|22081.7|22077.7|22064.5|22060.5|22081.7|22077.7|22062.9|22058.9|223
1601534700000|2020-10-01 06:45:00|22062.9|22058.9|22081.7|22077.7|22081.7|22077.7|22062.9|22058.9|284
1601535000000|2020-10-01 06:50:00|22078.6|22074.6|22084.8|22080.8|22087.9|22083.9|22078.6|22074.6|171
1601535300000|2020-10-01 06:55:00|22081.7|22077.7|22094.2|22090.2|22094.2|22090.2|22078.6|22074.6|231
1601535600000|2020-10-01 07:00:00|22092.6|22088.6|22091.1|22087.1|22097.3|22093.3|22087.9|22083.9|164
1601535900000|2020-10-01 07:05:00|22094.2|22090.2|22081.7|22077.7|22100.4|22096.4|22081.7|22077.7|310
1601536200000|2020-10-01 07:10:00|22084.8|22080.8|22081.7|22077.7|22091.1|22087.1|22072.3|22068.3|265
1601536500000|2020-10-01 07:15:00|22078.6|22074.6|22056.7|22052.7|22078.6|22074.6|22053.6|22049.6|279
1601536800000|2020-10-01 07:20:00|22059.8|22055.8|22062.9|22058.9|22072.3|22068.3|22059.8|22055.8|204
1601537100000|2020-10-01 07:25:00|22059.8|22055.8|22072.3|22068.3|22075.4|22071.4|22059.8|22055.8|287
1601537400000|2020-10-01 07:30:00|22073.9|22069.9|22084.8|22080.8|22084.8|22080.8|22073.9|22069.9|235
1601537700000|2020-10-01 07:35:00|22087.9|22083.9|22078.6|22074.6|22087.9|22083.9|22066.1|22062.1|206
1601538000000|2020-10-01 07:40:00|22081.7|22077.7|22109.8|22105.8|22114.5|22110.5|22078.6|22074.6|307
1601538300000|2020-10-01 07:45:00|22108.3|22104.3|22094.2|22090.2|22111.4|22107.4|22094.2|22090.2|98
1601538600000|2020-10-01 07:50:00|22097.3|22093.3|22087.9|22083.9|22103.6|22099.6|22075.4|22071.4|261
1601538900000|2020-10-01 07:55:00|22091.1|22087.1|22094.2|22090.2|22095.8|22091.8|22087.9|22083.9|78
1601539200000|2020-10-01 08:00:00|22092.6|22088.6|22109.8|22105.8|22109.8|22105.8|22091.1|22087.1|104
1601539500000|2020-10-01 08:05:00|22108.3|22104.3|22094.2|22090.2|22109.8|22105.8|22094.2|22090.2|147
1601539800000|2020-10-01 08:10:00|22091.1|22087.1|22081.7|22077.7|22095.8|22091.8|22075.4|22071.4|137
1601540100000|2020-10-01 08:15:00|22078.6|22074.6|22084.8|22080.8|22084.8|22080.8|22077|22073|68
1601540400000|2020-10-01 08:20:00|22087.9|22083.9|22084.8|22080.8|22087.9|22083.9|22081.7|22077.7|81
1601540700000|2020-10-01 08:25:00|22087.9|22083.9|22087.9|22083.9|22091.1|22087.1|22078.6|22074.6|203
1601541000000|2020-10-01 08:30:00|22091.1|22087.1|22112.9|22108.9|22112.9|22108.9|22087.9|22083.9|337
1601541300000|2020-10-01 08:35:00|22109.8|22105.8|22122.3|22118.3|22122.3|22118.3|22109.8|22105.8|323
1601541600000|2020-10-01 08:40:00|22120.8|22116.8|22109.8|22105.8|22131.7|22127.7|22109.8|22105.8|362
1601541900000|2020-10-01 08:45:00|22112.9|22108.9|22109.8|22105.8|22112.9|22108.9|22102|22098|196
1601542200000|2020-10-01 08:50:00|22112.9|22108.9|22112.9|22108.9|22119.2|22115.2|22087.9|22083.9|205
1601542500000|2020-10-01 08:55:00|22109.8|22105.8|22122.3|22118.3|22125.4|22121.4|22109.8|22105.8|471
1601542800000|2020-10-01 09:00:00|22119.2|22115.2|22119.2|22115.2|22128.6|22124.6|22106.7|22102.7|233
1601543100000|2020-10-01 09:05:00|22122.3|22118.3|22109.8|22105.8|22125.4|22121.4|22103.6|22099.6|223
1601543400000|2020-10-01 09:10:00|22108.3|22104.3|22106.7|22102.7|22112.9|22108.9|22103.6|22099.6|248
1601543700000|2020-10-01 09:15:00|22109.8|22105.8|22111.4|22107.4|22116.1|22112.1|22103.6|22099.6|160
1601544000000|2020-10-01 09:20:00|22109.8|22105.8|22116.1|22112.1|22116.1|22112.1|22103.6|22099.6|110
1601544300000|2020-10-01 09:25:00|22114.5|22110.5|22112.9|22108.9|22122.3|22118.3|22109.8|22105.8|138
1601544600000|2020-10-01 09:30:00|22111.4|22107.4|22112.9|22108.9|22119.2|22115.2|22106.7|22102.7|261
1601544900000|2020-10-01 09:35:00|22109.8|22105.8|22097.3|22093.3|22112.9|22108.9|22095.8|22091.8|109
1601545200000|2020-10-01 09:40:00|22095.8|22091.8|22097.3|22093.3|22100.4|22096.4|22091.1|22087.1|126
1601545500000|2020-10-01 09:45:00|22095.8|22091.8|22098.9|22094.9|22102|22098|22094.2|22090.2|63
1601545800000|2020-10-01 09:50:00|22097.3|22093.3|22103.6|22099.6|22103.6|22099.6|22097.3|22093.3|67
1601546100000|2020-10-01 09:55:00|22100.4|22096.4|22091.1|22087.1|22103.6|22099.6|22091.1|22087.1|263
1601546400000|2020-10-01 10:00:00|22092.6|22088.6|22084.8|22080.8|22094.2|22090.2|22078.6|22074.6|148
1601546700000|2020-10-01 10:05:00|22087.9|22083.9|22095.8|22091.8|22100.4|22096.4|22081.7|22077.7|168
1601547000000|2020-10-01 10:10:00|22097.3|22093.3|22103.6|22099.6|22103.6|22099.6|22091.1|22087.1|125
1601547300000|2020-10-01 10:15:00|22105.1|22101.1|22092.6|22088.6|22105.1|22101.1|22086.4|22082.4|90
1601547600000|2020-10-01 10:20:00|22091.1|22087.1|22081.7|22077.7|22092.6|22088.6|22078.6|22074.6|77
1601547900000|2020-10-01 10:25:00|22078.6|22074.6|22081.7|22077.7|22081.7|22077.7|22075.4|22071.4|88
1601548200000|2020-10-01 10:30:00|22080.1|22076.1|22094.2|22090.2|22094.2|22090.2|22075.4|22071.4|176
1601548500000|2020-10-01 10:35:00|22091.1|22087.1|22087.9|22083.9|22094.2|22090.2|22084.8|22080.8|127
1601548800000|2020-10-01 10:40:00|22084.8|22080.8|22091.1|22087.1|22094.2|22090.2|22084.8|22080.8|124
1601549100000|2020-10-01 10:45:00|22094.2|22090.2|22100.4|22096.4|22100.4|22096.4|22087.9|22083.9|156
1601549400000|2020-10-01 10:50:00|22103.6|22099.6|22103.6|22099.6|22106.7|22102.7|22100.4|22096.4|167
1601549700000|2020-10-01 10:55:00|22102|22098|22111.4|22107.4|22112.9|22108.9|22100.4|22096.4|99
1601550000000|2020-10-01 11:00:00|22112.9|22108.9|22122.3|22118.3|22122.3|22118.3|22112.9|22108.9|61
1601550300000|2020-10-01 11:05:00|22123.9|22119.9|22120.8|22116.8|22125.4|22121.4|22109.8|22105.8|188
1601550600000|2020-10-01 11:10:00|22119.2|22115.2|22091.1|22087.1|22119.2|22115.2|22087.9|22083.9|207
1601550900000|2020-10-01 11:15:00|22087.9|22083.9|22091.1|22087.1|22097.3|22093.3|22075.4|22071.4|538
1601551200000|2020-10-01 11:20:00|22094.2|22090.2|22103.6|22099.6|22106.7|22102.7|22094.2|22090.2|223
1601551500000|2020-10-01 11:25:00|22102|22098|22078.6|22074.6|22102|22098|22075.4|22071.4|354
1601551800000|2020-10-01 11:30:00|22080.1|22076.1|22078.6|22074.6|22084.8|22080.8|22066.1|22062.1|250
1601552100000|2020-10-01 11:35:00|22075.4|22071.4|22072.3|22068.3|22091.1|22087.1|22062.9|22058.9|601
1601552400000|2020-10-01 11:40:00|22077|22073|22080.1|22076.1|22087.9|22083.9|22066.1|22062.1|375
1601552700000|2020-10-01 11:45:00|22081.7|22077.7|22078.6|22074.6|22081.7|22077.7|22075.4|22071.4|446
1601553000000|2020-10-01 11:50:00|22081.7|22077.7|22075.4|22071.4|22084.8|22080.8|22066.1|22062.1|744
1601553300000|2020-10-01 11:55:00|22072.3|22068.3|22066.1|22062.1|22078.6|22074.6|22062.9|22058.9|400
1601553600000|2020-10-01 12:00:00|22062.9|22058.9|22087.9|22083.9|22087.9|22083.9|22059.8|22055.8|649
1601553900000|2020-10-01 12:05:00|22086.4|22082.4|22084.8|22080.8|22097.3|22093.3|22084.8|22080.8|500
1601554200000|2020-10-01 12:10:00|22087.9|22083.9|22087.9|22083.9|22097.3|22093.3|22081.7|22077.7|502
1601554500000|2020-10-01 12:15:00|22089.5|22085.5|22087.9|22083.9|22091.1|22087.1|22081.7|22077.7|519
1601554800000|2020-10-01 12:20:00|22084.8|22080.8|22056.7|22052.7|22094.2|22090.2|22056.7|22052.7|910
1601555100000|2020-10-01 12:25:00|22058.3|22054.3|22053.6|22049.6|22069.2|22065.2|22053.6|22049.6|814
1601555400000|2020-10-01 12:30:00|22056.7|22052.7|22025.4|22021.4|22069.2|22065.2|22022.3|22018.3|1145
1601555700000|2020-10-01 12:35:00|22027|22023|22028.6|22024.6|22033.3|22029.3|22019.2|22015.2|927
1601556000000|2020-10-01 12:40:00|22031.7|22027.7|22019.2|22015.2|22031.7|22027.7|22000.4|21996.4|1261
1601556300000|2020-10-01 12:45:00|22016.1|22012.1|22016.1|22012.1|22028.6|22024.6|22016.1|22012.1|729
1601556600000|2020-10-01 12:50:00|22009.8|22005.8|22019.2|22015.2|22022.3|22018.3|21997.3|21993.3|1132
1601556900000|2020-10-01 12:55:00|22022.3|22018.3|22047.3|22043.3|22047.3|22043.3|22019.2|22015.2|636
1601557200000|2020-10-01 13:00:00|22044.2|22040.2|22037.9|22033.9|22047.3|22043.3|22036.4|22032.4|587
1601557500000|2020-10-01 13:05:00|22042.6|22038.6|22056.7|22052.7|22066.1|22062.1|22033.3|22029.3|1704
1601557800000|2020-10-01 13:10:00|22055.1|22051.1|22056.7|22052.7|22059.8|22055.8|22044.2|22040.2|505
1601558100000|2020-10-01 13:15:00|22059.8|22055.8|22069.2|22065.2|22069.2|22065.2|22056.7|22052.7|330
1601558400000|2020-10-01 13:20:00|22072.3|22068.3|22066.1|22062.1|22075.4|22071.4|22062.9|22058.9|469
1601558700000|2020-10-01 13:25:00|22062.9|22058.9|22056.7|22052.7|22066.1|22062.1|22041.1|22037.1|591
1601559000000|2020-10-01 13:30:00|22053.6|22049.6|22044.2|22040.2|22059.8|22055.8|22036.4|22032.4|643
1601559300000|2020-10-01 13:35:00|22041.1|22037.1|22028.6|22024.6|22045.8|22041.8|22028.6|22024.6|501
1601559600000|2020-10-01 13:40:00|22027|22023|22016.1|22012.1|22028.6|22024.6|22006.7|22002.7|1001
1601559900000|2020-10-01 13:45:00|22012.9|22008.9|22056.7|22052.7|22066.1|22062.1|22011.4|22007.4|1061
1601560200000|2020-10-01 13:50:00|22059.8|22055.8|22078.6|22074.6|22081.7|22077.7|22044.2|22040.2|471
1601560500000|2020-10-01 13:55:00|22075.4|22071.4|22066.1|22062.1|22078.6|22074.6|22062.9|22058.9|529
1601560800000|2020-10-01 14:00:00|22080.1|22076.1|22100.4|22096.4|22119.2|22115.2|22073.9|22069.9|1486
1601561100000|2020-10-01 14:05:00|22103.6|22099.6|22106.7|22102.7|22119.2|22115.2|22100.4|22096.4|1208
1601561400000|2020-10-01 14:10:00|22109.8|22105.8|22109.8|22105.8|22128.6|22124.6|22106.7|22102.7|973
1601561700000|2020-10-01 14:15:00|22112.9|22108.9|22125.4|22121.4|22134.8|22130.8|22109.8|22105.8|1106
1601562000000|2020-10-01 14:20:00|22122.3|22118.3|22128.6|22124.6|22137.9|22133.9|22122.3|22118.3|677
1601562300000|2020-10-01 14:25:00|22130.1|22126.1|22141.1|22137.1|22166.1|22162.1|22130.1|22126.1|1088
1601562600000|2020-10-01 14:30:00|22137.9|22133.9|22109.8|22105.8|22150.4|22146.4|22103.6|22099.6|1152
1601562900000|2020-10-01 14:35:00|22108.3|22104.3|22103.6|22099.6|22119.2|22115.2|22097.3|22093.3|875
1601563200000|2020-10-01 14:40:00|22106.7|22102.7|22142.6|22138.6|22142.6|22138.6|22106.7|22102.7|522
1601563500000|2020-10-01 14:45:00|22141.1|22137.1|22150.4|22146.4|22159.8|22155.8|22134.8|22130.8|820
1601563800000|2020-10-01 14:50:00|22147.3|22143.3|22147.3|22143.3|22159.8|22155.8|22139.5|22135.5|660
1601564100000|2020-10-01 14:55:00|22150.4|22146.4|22169.2|22165.2|22178.6|22174.6|22150.4|22146.4|466
1601564400000|2020-10-01 15:00:00|22172.3|22168.3|22131.7|22127.7|22172.3|22168.3|22128.6|22124.6|1249
1601564700000|2020-10-01 15:05:00|22137.9|22133.9|22156.7|22152.7|22159.8|22155.8|22134.8|22130.8|645
1601565000000|2020-10-01 15:10:00|22159.8|22155.8|22169.2|22165.2|22172.3|22168.3|22153.6|22149.6|827
1601565300000|2020-10-01 15:15:00|22172.3|22168.3|22181.7|22177.7|22191.1|22187.1|22166.1|22162.1|2666
1601565600000|2020-10-01 15:20:00|22178.6|22174.6|22133.3|22129.3|22178.6|22174.6|22128.6|22124.6|2107
1601565900000|2020-10-01 15:25:00|22131.7|22127.7|22122.3|22118.3|22134.8|22130.8|22097.3|22093.3|1672
1601566200000|2020-10-01 15:30:00|22120.8|22116.8|22103.6|22099.6|22125.4|22121.4|22100.4|22096.4|1052
1601566500000|2020-10-01 15:35:00|22102|22098|22117.6|22113.6|22125.4|22121.4|22100.4|22096.4|778
1601566800000|2020-10-01 15:40:00|22116.1|22112.1|22131.7|22127.7|22137.9|22133.9|22116.1|22112.1|492
1601567100000|2020-10-01 15:45:00|22133.3|22129.3|22166.1|22162.1|22166.1|22162.1|22131.7|22127.7|560
1601567400000|2020-10-01 15:50:00|22162.9|22158.9|22147.3|22143.3|22175.4|22171.4|22147.3|22143.3|689
1601567700000|2020-10-01 15:55:00|22150.4|22146.4|22172.3|22168.3|22173.9|22169.9|22148.9|22144.9|471
1601568000000|2020-10-01 16:00:00|22175.4|22171.4|22153.6|22149.6|22187.9|22183.9|22152|22148|660
1601568300000|2020-10-01 16:05:00|22155.1|22151.1|22169.2|22165.2|22178.6|22174.6|22153.6|22149.6|833
1601568600000|2020-10-01 16:10:00|22172.3|22168.3|22172.3|22168.3|22175.4|22171.4|22153.6|22149.6|737
1601568900000|2020-10-01 16:15:00|22175.4|22171.4|22150.4|22146.4|22178.6|22174.6|22150.4|22146.4|1144
1601569200000|2020-10-01 16:20:00|22153.6|22149.6|22144.2|22140.2|22159.8|22155.8|22141.1|22137.1|628
1601569500000|2020-10-01 16:25:00|22141.1|22137.1|22131.7|22127.7|22144.2|22140.2|22131.7|22127.7|593
1601569800000|2020-10-01 16:30:00|22134.8|22130.8|22144.2|22140.2|22144.2|22140.2|22128.6|22124.6|497
1601570100000|2020-10-01 16:35:00|22141.1|22137.1|22131.7|22127.7|22141.1|22137.1|22128.6|22124.6|358
1601570400000|2020-10-01 16:40:00|22130.1|22126.1|22144.2|22140.2|22144.2|22140.2|22128.6|22124.6|194
1601570700000|2020-10-01 16:45:00|22141.1|22137.1|22137.9|22133.9|22147.3|22143.3|22134.8|22130.8|357
1601571000000|2020-10-01 16:50:00|22134.8|22130.8|22131.7|22127.7|22137.9|22133.9|22125.4|22121.4|353
1601571300000|2020-10-01 16:55:00|22130.1|22126.1|22128.6|22124.6|22134.8|22130.8|22125.4|22121.4|398
1601571600000|2020-10-01 17:00:00|22131.7|22127.7|22134.8|22130.8|22141.1|22137.1|22131.7|22127.7|271
1601571900000|2020-10-01 17:05:00|22137.9|22133.9|22134.8|22130.8|22141.1|22137.1|22133.3|22129.3|275
1601572200000|2020-10-01 17:10:00|22131.7|22127.7|22125.4|22121.4|22131.7|22127.7|22119.2|22115.2|211
1601572500000|2020-10-01 17:15:00|22128.6|22124.6|22125.4|22121.4|22128.6|22124.6|22119.2|22115.2|442
1601572800000|2020-10-01 17:20:00|22123.9|22119.9|22128.6|22124.6|22128.6|22124.6|22119.2|22115.2|247
1601573100000|2020-10-01 17:25:00|22130.1|22126.1|22131.7|22127.7|22134.8|22130.8|22128.6|22124.6|303
1601573400000|2020-10-01 17:30:00|22134.8|22130.8|22137.9|22133.9|22137.9|22133.9|22131.7|22127.7|202
1601573700000|2020-10-01 17:35:00|22141.1|22137.1|22137.9|22133.9|22144.2|22140.2|22134.8|22130.8|271
1601574000000|2020-10-01 17:40:00|22136.4|22132.4|22134.8|22130.8|22141.1|22137.1|22131.7|22127.7|342
1601574300000|2020-10-01 17:45:00|22137.9|22133.9|22144.2|22140.2|22147.3|22143.3|22134.8|22130.8|328
1601574600000|2020-10-01 17:50:00|22147.3|22143.3|22141.1|22137.1|22150.4|22146.4|22137.9|22133.9|252
1601574900000|2020-10-01 17:55:00|22139.5|22135.5|22150.4|22146.4|22153.6|22149.6|22137.9|22133.9|240
1601575200000|2020-10-01 18:00:00|22152|22148|22186.4|22182.4|22197.3|22193.3|22141.1|22137.1|1673
1601575500000|2020-10-01 18:05:00|22187.9|22183.9|22219.2|22215.2|22225.4|22221.4|22184.8|22180.8|1318
1601575800000|2020-10-01 18:10:00|22217.6|22213.6|22206.7|22202.7|22219.2|22215.2|22206.7|22202.7|516
1601576100000|2020-10-01 18:15:00|22209.8|22205.8|22216.1|22212.1|22225.4|22221.4|22209.8|22205.8|754
1601576400000|2020-10-01 18:20:00|22214.5|22210.5|22205.1|22201.1|22216.1|22212.1|22203.6|22199.6|526
1601576700000|2020-10-01 18:25:00|22206.7|22202.7|22178.6|22174.6|22212.9|22208.9|22178.6|22174.6|1430
1601577000000|2020-10-01 18:30:00|22180.1|22176.1|22172.3|22168.3|22181.7|22177.7|22172.3|22168.3|382
1601577300000|2020-10-01 18:35:00|22170.8|22166.8|22166.1|22162.1|22175.4|22171.4|22162.9|22158.9|274
1601577600000|2020-10-01 18:40:00|22162.9|22158.9|22166.1|22162.1|22169.2|22165.2|22159.8|22155.8|298
1601577900000|2020-10-01 18:45:00|22167.6|22163.6|22153.6|22149.6|22169.2|22165.2|22144.2|22140.2|612
1601578200000|2020-10-01 18:50:00|22152|22148|22153.6|22149.6|22162.9|22158.9|22144.2|22140.2|542
1601578500000|2020-10-01 18:55:00|22155.1|22151.1|22178.6|22174.6|22191.1|22187.1|22150.4|22146.4|1706
1601578800000|2020-10-01 19:00:00|22175.4|22171.4|22184.8|22180.8|22184.8|22180.8|22169.2|22165.2|1407
1601579100000|2020-10-01 19:05:00|22187.9|22183.9|22206.7|22202.7|22208.3|22204.3|22187.9|22183.9|759
1601579400000|2020-10-01 19:10:00|22205.1|22201.1|22200.4|22196.4|22209.8|22205.8|22197.3|22193.3|1450
1601579700000|2020-10-01 19:15:00|22198.9|22194.9|22184.8|22180.8|22198.9|22194.9|22180.1|22176.1|1348
1601580000000|2020-10-01 19:20:00|22187.9|22183.9|22177|22173|22187.9|22183.9|22175.4|22171.4|456
1601580300000|2020-10-01 19:25:00|22178.6|22174.6|22181.7|22177.7|22184.8|22180.8|22175.4|22171.4|312
1601580600000|2020-10-01 19:30:00|22183.3|22179.3|22187.9|22183.9|22194.2|22190.2|22181.7|22177.7|673
1601580900000|2020-10-01 19:35:00|22191.1|22187.1|22187.9|22183.9|22197.3|22193.3|22187.9|22183.9|391
1601581200000|2020-10-01 19:40:00|22184.8|22180.8|22191.1|22187.1|22194.2|22190.2|22184.8|22180.8|363
1601581500000|2020-10-01 19:45:00|22187.9|22183.9|22184.8|22180.8|22187.9|22183.9|22181.7|22177.7|159
1601581800000|2020-10-01 19:50:00|22181.7|22177.7|22181.7|22177.7|22187.9|22183.9|22178.6|22174.6|530
1601582100000|2020-10-01 19:55:00|22184.8|22180.8|22178.6|22174.6|22187.9|22183.9|22178.6|22174.6|857
1601582400000|2020-10-01 20:00:00|22181.7|22177.7|22172.3|22168.3|22183.3|22179.3|22169.2|22165.2|547
1601582700000|2020-10-01 20:05:00|22173.9|22169.9|22175.4|22171.4|22175.4|22171.4|22172.3|22168.3|228
1601583000000|2020-10-01 20:10:00|22181.7|22177.7|22184.8|22180.8|22191.1|22187.1|22181.7|22177.7|528
1601583300000|2020-10-01 20:15:00|22183.3|22179.3|22184.8|22180.8|22184.8|22180.8|22181.7|22177.7|384
1601583600000|2020-10-01 20:20:00|22187.9|22183.9|22181.7|22177.7|22194.2|22190.2|22181.7|22177.7|433
1601583900000|2020-10-01 20:25:00|22183.3|22179.3|22184.8|22180.8|22187.9|22183.9|22181.7|22177.7|616
1601584200000|2020-10-01 20:30:00|22183.3|22179.3|22181.7|22177.7|22187.9|22183.9|22181.7|22177.7|162
1601584500000|2020-10-01 20:35:00|22178.6|22174.6|22172.3|22168.3|22181.7|22177.7|22172.3|22168.3|220
1601584800000|2020-10-01 20:40:00|22175.4|22171.4|22175.4|22171.4|22175.4|22171.4|22172.3|22168.3|164
1601585100000|2020-10-01 20:45:00|22172.3|22168.3|22178.6|22174.6|22178.6|22174.6|22169.2|22165.2|164
1601585400000|2020-10-01 20:50:00|22169.2|22165.2|22162.9|22158.9|22172.3|22168.3|22159.8|22155.8|297
1601585700000|2020-10-01 20:55:00|22159.8|22155.8|22173.9|22169.9|22175.4|22171.4|22159.8|22155.8|186
1601589600000|2020-10-01 22:00:00|22164.5|22160.5|22175.4|22171.4|22178.6|22174.6|22161.4|22157.4|66
1601589900000|2020-10-01 22:05:00|22177|22173|22184.8|22180.8|22184.8|22180.8|22177|22173|74
1601590200000|2020-10-01 22:10:00|22181.7|22177.7|22181.7|22177.7|22183.3|22179.3|22181.7|22177.7|37
1601590500000|2020-10-01 22:15:00|22178.6|22174.6|22177|22173|22181.7|22177.7|22175.4|22171.4|38
1601590800000|2020-10-01 22:20:00|22175.4|22171.4|22178.6|22174.6|22180.1|22176.1|22175.4|22171.4|10
1601591100000|2020-10-01 22:25:00|22173.9|22169.9|22175.4|22171.4|22175.4|22171.4|22172.3|22168.3|62
1601591400000|2020-10-01 22:30:00|22172.3|22168.3|22169.2|22165.2|22172.3|22168.3|22169.2|22165.2|30
1601591700000|2020-10-01 22:35:00|22167.6|22163.6|22166.1|22162.1|22169.2|22165.2|22162.9|22158.9|14
1601592300000|2020-10-01 22:45:00|22167.6|22163.6|22166.1|22162.1|22169.2|22165.2|22166.1|22162.1|3
1601592600000|2020-10-01 22:50:00|22169.2|22165.2|22169.2|22165.2|22169.2|22165.2|22169.2|22165.2|3
1601592900000|2020-10-01 22:55:00|22167.6|22163.6|22166.1|22162.1|22167.6|22163.6|22166.1|22162.1|0
1601593500000|2020-10-01 23:05:00|22169.2|22165.2|22172.3|22168.3|22173.9|22169.9|22169.2|22165.2|48
1601593800000|2020-10-01 23:10:00|22169.2|22165.2|22172.3|22168.3|22175.4|22171.4|22169.2|22165.2|12
1601594100000|2020-10-01 23:15:00|22175.4|22171.4|22173.9|22169.9|22175.4|22171.4|22172.3|22168.3|14
1601594700000|2020-10-01 23:25:00|22172.3|22168.3|22172.3|22168.3|22175.4|22171.4|22172.3|22168.3|3
1601595000000|2020-10-01 23:30:00|22169.2|22165.2|22170.8|22166.8|22172.3|22168.3|22169.2|22165.2|5
1601595300000|2020-10-01 23:35:00|22169.2|22165.2|22169.2|22165.2|22169.2|22165.2|22169.2|22165.2|2
1601595600000|2020-10-01 23:40:00|22167.6|22163.6|22169.2|22165.2|22169.2|22165.2|22167.6|22163.6|8
1601595900000|2020-10-01 23:45:00|22170.8|22166.8|22175.4|22171.4|22175.4|22171.4|22169.2|22165.2|109
1601596200000|2020-10-01 23:50:00|22173.9|22169.9|22172.3|22168.3|22175.4|22171.4|22172.3|22168.3|35
1601596500000|2020-10-01 23:55:00|22169.2|22165.2|22172.3|22168.3|22172.3|22168.3|22169.2|22165.2|95
1601596800000|2020-10-02 00:00:00|22169.2|22165.2|22169.2|22165.2|22170.8|22166.8|22159.8|22155.8|165
1601597100000|2020-10-02 00:05:00|22166.1|22162.1|22187.9|22183.9|22187.9|22183.9|22159.8|22155.8|223
1601597400000|2020-10-02 00:10:00|22191.1|22187.1|22187.9|22183.9|22203.6|22199.6|22187.9|22183.9|139
1601597700000|2020-10-02 00:15:00|22191.1|22187.1|22197.3|22193.3|22197.3|22193.3|22187.9|22183.9|76
1601598000000|2020-10-02 00:20:00|22192.6|22188.6|22187.9|22183.9|22194.2|22190.2|22186.4|22182.4|28
1601598300000|2020-10-02 00:25:00|22191.1|22187.1|22192.6|22188.6|22197.3|22193.3|22191.1|22187.1|13
1601598600000|2020-10-02 00:30:00|22194.2|22190.2|22202|22198|22202|22198|22194.2|22190.2|52
1601598900000|2020-10-02 00:35:00|22203.6|22199.6|22212.9|22208.9|22227|22223|22202|22198|125
1601599200000|2020-10-02 00:40:00|22216.1|22212.1|22222.3|22218.3|22222.3|22218.3|22209.8|22205.8|62
1601599500000|2020-10-02 00:45:00|22219.2|22215.2|22206.7|22202.7|22219.2|22215.2|22206.7|22202.7|27
1601599800000|2020-10-02 00:50:00|22208.3|22204.3|22206.7|22202.7|22209.8|22205.8|22194.2|22190.2|46
1601600100000|2020-10-02 00:55:00|22205.1|22201.1|22195.8|22191.8|22206.7|22202.7|22194.2|22190.2|79
1601600400000|2020-10-02 01:00:00|22197.3|22193.3|22187.9|22183.9|22197.3|22193.3|22187.9|22183.9|30
1601600700000|2020-10-02 01:05:00|22184.8|22180.8|22189.5|22185.5|22191.1|22187.1|22184.8|22180.8|33
1601601000000|2020-10-02 01:10:00|22191.1|22187.1|22194.2|22190.2|22197.3|22193.3|22187.9|22183.9|17
1601601300000|2020-10-02 01:15:00|22195.8|22191.8|22189.5|22185.5|22195.8|22191.8|22187.9|22183.9|22
1601601600000|2020-10-02 01:20:00|22191.1|22187.1|22191.1|22187.1|22197.3|22193.3|22191.1|22187.1|19
1601601900000|2020-10-02 01:25:00|22189.5|22185.5|22191.1|22187.1|22198.9|22194.9|22189.5|22185.5|79
1601602200000|2020-10-02 01:30:00|22194.2|22190.2|22200.4|22196.4|22200.4|22196.4|22194.2|22190.2|108
1601602500000|2020-10-02 01:35:00|||||||||16
1601602800000|2020-10-02 01:40:00|22203.6|22199.6|22206.7|22202.7|22209.8|22205.8|22203.6|22199.6|522
1601603100000|2020-10-02 01:45:00|22209.8|22205.8|22212.9|22208.9|22216.1|22212.1|22203.6|22199.6|152
1601603400000|2020-10-02 01:50:00|22216.1|22212.1|22214.5|22210.5|22222.3|22218.3|22212.9|22208.9|50
1601603700000|2020-10-02 01:55:00|22216.1|22212.1|22219.2|22215.2|22220.8|22216.8|22214.5|22210.5|35
1601604000000|2020-10-02 02:00:00|22216.1|22212.1|22214.5|22210.5|22216.1|22212.1|22209.8|22205.8|45
1601604300000|2020-10-02 02:05:00|22212.9|22208.9|22216.1|22212.1|22219.2|22215.2|22212.9|22208.9|107
1601604600000|2020-10-02 02:10:00|22212.9|22208.9|22212.9|22208.9|22214.5|22210.5|22212.9|22208.9|10
1601604900000|2020-10-02 02:15:00|22211.4|22207.4|22200.4|22196.4|22211.4|22207.4|22197.3|22193.3|22
1601605200000|2020-10-02 02:20:00|22202|22198|22197.3|22193.3|22202|22198|22197.3|22193.3|15
1601605500000|2020-10-02 02:25:00|22198.9|22194.9|22200.4|22196.4|22202|22198|22197.3|22193.3|4
1601605800000|2020-10-02 02:30:00|22202|22198|22206.7|22202.7|22206.7|22202.7|22202|22198|7
1601606100000|2020-10-02 02:35:00|22203.6|22199.6|22206.7|22202.7|22206.7|22202.7|22203.6|22199.6|25
1601606400000|2020-10-02 02:40:00|22208.3|22204.3|22209.8|22205.8|22209.8|22205.8|22206.7|22202.7|10
1601606700000|2020-10-02 02:45:00|22212.9|22208.9|22242.6|22238.6|22247.3|22243.3|22212.9|22208.9|172
1601607000000|2020-10-02 02:50:00|22241.1|22237.1|22234.8|22230.8|22242.6|22238.6|22233.3|22229.3|265
1601607300000|2020-10-02 02:55:00|22237.9|22233.9|22228.6|22224.6|22237.9|22233.9|22228.6|22224.6|215
1601607600000|2020-10-02 03:00:00|22230.1|22226.1|22227|22223|22236.4|22232.4|22227|22223|39
1601607900000|2020-10-02 03:05:00|22228.6|22224.6|22223.9|22219.9|22228.6|22224.6|22222.3|22218.3|39
1601608200000|2020-10-02 03:10:00|22222.3|22218.3|22222.3|22218.3|22222.3|22218.3|22219.2|22215.2|15
1601608500000|2020-10-02 03:15:00|22220.8|22216.8|22228.6|22224.6|22228.6|22224.6|22219.2|22215.2|28
1601608800000|2020-10-02 03:20:00|22231.7|22227.7|22227|22223|22239.5|22235.5|22225.4|22221.4|73
1601609100000|2020-10-02 03:25:00|22225.4|22221.4|22231.7|22227.7|22231.7|22227.7|22225.4|22221.4|16
1601609400000|2020-10-02 03:30:00|22228.6|22224.6|22227|22223|22234.8|22230.8|22222.3|22218.3|106
1601609700000|2020-10-02 03:35:00|22225.4|22221.4|22225.4|22221.4|22228.6|22224.6|22219.2|22215.2|17
1601610000000|2020-10-02 03:40:00|22227|22223|22225.4|22221.4|22228.6|22224.6|22225.4|22221.4|6
1601610300000|2020-10-02 03:45:00|22223.9|22219.9|22219.2|22215.2|22223.9|22219.9|22219.2|22215.2|16
1601610600000|2020-10-02 03:50:00|22216.1|22212.1|22209.8|22205.8|22217.6|22213.6|22208.3|22204.3|21
1601610900000|2020-10-02 03:55:00|22208.3|22204.3|22205.1|22201.1|22211.4|22207.4|22203.6|22199.6|47
1601611200000|2020-10-02 04:00:00|22203.6|22199.6|22203.6|22199.6|22205.1|22201.1|22200.4|22196.4|22
1601611500000|2020-10-02 04:05:00|22202|22198|22202|22198|22203.6|22199.6|22200.4|22196.4|19
1601611800000|2020-10-02 04:10:00|22203.6|22199.6|22208.3|22204.3|22209.8|22205.8|22203.6|22199.6|33
1601612100000|2020-10-02 04:15:00|22206.7|22202.7|22209.8|22205.8|22209.8|22205.8|22203.6|22199.6|27
1601612400000|2020-10-02 04:20:00|22206.7|22202.7|22209.8|22205.8|22209.8|22205.8|22206.7|22202.7|22
1601613000000|2020-10-02 04:30:00|22208.3|22204.3|22203.6|22199.6|22209.8|22205.8|22200.4|22196.4|19
1601613300000|2020-10-02 04:35:00|22209.8|22205.8|22208.3|22204.3|22209.8|22205.8|22208.3|22204.3|7
1601613600000|2020-10-02 04:40:00|22206.7|22202.7|22208.3|22204.3|22209.8|22205.8|22206.7|22202.7|13
1601613900000|2020-10-02 04:45:00|22206.7|22202.7|22203.6|22199.6|22206.7|22202.7|22197.3|22193.3|63
1601614200000|2020-10-02 04:50:00|22205.1|22201.1|22233.3|22229.3|22234.8|22230.8|22203.6|22199.6|56
1601614500000|2020-10-02 04:55:00|22234.8|22230.8|22273.9|22269.9|22273.9|22269.9|22234.8|22230.8|669
1601614800000|2020-10-02 05:00:00|22277|22273|22295.8|22291.8|22306.7|22302.7|22269.2|22265.2|1070
1601615100000|2020-10-02 05:05:00|22294.2|22290.2|22287.9|22283.9|22300.4|22296.4|22267.6|22263.6|652
1601615400000|2020-10-02 05:10:00|22289.5|22285.5|22262.9|22258.9|22291.1|22287.1|22259.8|22255.8|161
1601615700000|2020-10-02 05:15:00|22264.5|22260.5|22269.2|22265.2|22269.2|22265.2|22250.4|22246.4|166
1601616000000|2020-10-02 05:20:00|22272.3|22268.3|22287.9|22283.9|22289.5|22285.5|22262.9|22258.9|92
1601616300000|2020-10-02 05:25:00|22289.5|22285.5|22278.6|22274.6|22295.8|22291.8|22278.6|22274.6|128
1601616600000|2020-10-02 05:30:00|22281.7|22277.7|22300.4|22296.4|22303.6|22299.6|22281.7|22277.7|118
1601616900000|2020-10-02 05:35:00|22303.6|22299.6|22306.7|22302.7|22309.8|22305.8|22291.1|22287.1|335
1601617200000|2020-10-02 05:40:00|22303.6|22299.6|22266.1|22262.1|22306.7|22302.7|22266.1|22262.1|350
1601617500000|2020-10-02 05:45:00|22267.6|22263.6|22250.4|22246.4|22272.3|22268.3|22237.9|22233.9|502
1601617800000|2020-10-02 05:50:00|22262.9|22258.9|22266.1|22262.1|22275.4|22271.4|22259.8|22255.8|412
1601618100000|2020-10-02 05:55:00|22264.5|22260.5|22272.3|22268.3|22278.6|22274.6|22253.6|22249.6|145
1601618400000|2020-10-02 06:00:00|22273.9|22269.9|22275.4|22271.4|22275.4|22271.4|22250.4|22246.4|196
1601618700000|2020-10-02 06:05:00|22277|22273|22272.3|22268.3|22291.1|22287.1|22269.2|22265.2|211
1601619000000|2020-10-02 06:10:00|22275.4|22271.4|22269.2|22265.2|22281.7|22277.7|22266.1|22262.1|218
1601619300000|2020-10-02 06:15:00|22267.6|22263.6|22266.1|22262.1|22272.3|22268.3|22256.7|22252.7|159
1601619600000|2020-10-02 06:20:00|22269.2|22265.2|22255.1|22251.1|22269.2|22265.2|22253.6|22249.6|175
1601619900000|2020-10-02 06:25:00|22253.6|22249.6|22253.6|22249.6|22266.1|22262.1|22250.4|22246.4|275
1601620200000|2020-10-02 06:30:00|22255.1|22251.1|22275.4|22271.4|22278.6|22274.6|22250.4|22246.4|348
1601620500000|2020-10-02 06:35:00|22278.6|22274.6|22278.6|22274.6|22287.9|22283.9|22275.4|22271.4|242
1601620800000|2020-10-02 06:40:00|22277|22273|22284.8|22280.8|22287.9|22283.9|22275.4|22271.4|150
1601621100000|2020-10-02 06:45:00|22286.4|22282.4|22270.8|22266.8|22287.9|22283.9|22262.9|22258.9|185
1601621400000|2020-10-02 06:50:00|22272.3|22268.3|22250.4|22246.4|22272.3|22268.3|22247.3|22243.3|380
1601621700000|2020-10-02 06:55:00|22253.6|22249.6|22256.7|22252.7|22269.2|22265.2|22253.6|22249.6|262
1601622000000|2020-10-02 07:00:00|22259.8|22255.8|22259.8|22255.8|22278.6|22274.6|22248.9|22244.9|462
1601622300000|2020-10-02 07:05:00|22261.4|22257.4|22256.7|22252.7|22264.5|22260.5|22247.3|22243.3|264
1601622600000|2020-10-02 07:10:00|22258.3|22254.3|22247.3|22243.3|22266.1|22262.1|22244.2|22240.2|187
1601622900000|2020-10-02 07:15:00|22245.8|22241.8|22241.1|22237.1|22256.7|22252.7|22237.9|22233.9|290
1601623200000|2020-10-02 07:20:00|22239.5|22235.5|22222.3|22218.3|22247.3|22243.3|22222.3|22218.3|489
1601623500000|2020-10-02 07:25:00|22219.2|22215.2|22203.6|22199.6|22220.8|22216.8|22191.1|22187.1|652
1601623800000|2020-10-02 07:30:00|22202|22198|22187.9|22183.9|22206.7|22202.7|22181.7|22177.7|353
1601624100000|2020-10-02 07:35:00|22191.1|22187.1|22211.4|22207.4|22216.1|22212.1|22187.9|22183.9|171
1601624400000|2020-10-02 07:40:00|22209.8|22205.8|22203.6|22199.6|22212.9|22208.9|22200.4|22196.4|190
1601624700000|2020-10-02 07:45:00|22206.7|22202.7|22234.8|22230.8|22234.8|22230.8|22206.7|22202.7|143
1601625000000|2020-10-02 07:50:00|22236.4|22232.4|22234.8|22230.8|22247.3|22243.3|22234.8|22230.8|274
1601625300000|2020-10-02 07:55:00|22236.4|22232.4|22225.4|22221.4|22239.5|22235.5|22222.3|22218.3|154
1601625600000|2020-10-02 08:00:00|22222.3|22218.3|22216.1|22212.1|22231.7|22227.7|22216.1|22212.1|133
1601625900000|2020-10-02 08:05:00|22219.2|22215.2|22231.7|22227.7|22237.9|22233.9|22216.1|22212.1|130
1601626200000|2020-10-02 08:10:00|22234.8|22230.8|22228.6|22224.6|22237.9|22233.9|22222.3|22218.3|99
1601626500000|2020-10-02 08:15:00|22231.7|22227.7|22219.2|22215.2|22231.7|22227.7|22216.1|22212.1|55
1601626800000|2020-10-02 08:20:00|22217.6|22213.6|22212.9|22208.9|22219.2|22215.2|22206.7|22202.7|148
1601627100000|2020-10-02 08:25:00|22214.5|22210.5|22206.7|22202.7|22214.5|22210.5|22194.2|22190.2|139
1601627400000|2020-10-02 08:30:00|22205.1|22201.1|22222.3|22218.3|22228.6|22224.6|22203.6|22199.6|152
1601627700000|2020-10-02 08:35:00|22225.4|22221.4|22214.5|22210.5|22230.1|22226.1|22209.8|22205.8|159
1601628000000|2020-10-02 08:40:00|22216.1|22212.1|22228.6|22224.6|22228.6|22224.6|22206.7|22202.7|211
1601628300000|2020-10-02 08:45:00|22225.4|22221.4|22216.1|22212.1|22225.4|22221.4|22216.1|22212.1|127
1601628600000|2020-10-02 08:50:00|22217.6|22213.6|22211.4|22207.4|22222.3|22218.3|22200.4|22196.4|323
1601628900000|2020-10-02 08:55:00|22209.8|22205.8|22225.4|22221.4|22225.4|22221.4|22209.8|22205.8|217
1601629200000|2020-10-02 09:00:00|22227|22223|22219.2|22215.2|22228.6|22224.6|22217.6|22213.6|94
1601629500000|2020-10-02 09:05:00|22222.3|22218.3|22212.9|22208.9|22222.3|22218.3|22209.8|22205.8|82
1601629800000|2020-10-02 09:10:00|22211.4|22207.4|22217.6|22213.6|22219.2|22215.2|22209.8|22205.8|38
1601630100000|2020-10-02 09:15:00|22219.2|22215.2|22225.4|22221.4|22225.4|22221.4|22214.5|22210.5|62
1601630400000|2020-10-02 09:20:00|22222.3|22218.3|22237.9|22233.9|22237.9|22233.9|22219.2|22215.2|68
1601630700000|2020-10-02 09:25:00|22236.4|22232.4|22241.1|22237.1|22244.2|22240.2|22231.7|22227.7|184
1601631000000|2020-10-02 09:30:00|22242.6|22238.6|22250.4|22246.4|22250.4|22246.4|22231.7|22227.7|115
1601631300000|2020-10-02 09:35:00|22248.9|22244.9|22256.7|22252.7|22259.8|22255.8|22244.2|22240.2|144
1601631600000|2020-10-02 09:40:00|22259.8|22255.8|22262.9|22258.9|22272.3|22268.3|22256.7|22252.7|161
1601631900000|2020-10-02 09:45:00|22259.8|22255.8|22259.8|22255.8|22266.1|22262.1|22250.4|22246.4|129
1601632200000|2020-10-02 09:50:00|22261.4|22257.4|22259.8|22255.8|22266.1|22262.1|22253.6|22249.6|232
1601632500000|2020-10-02 09:55:00|22261.4|22257.4|22269.2|22265.2|22275.4|22271.4|22256.7|22252.7|218
1601632800000|2020-10-02 10:00:00|22267.6|22263.6|22269.2|22265.2|22278.6|22274.6|22259.8|22255.8|270
1601633100000|2020-10-02 10:05:00|22266.1|22262.1|22266.1|22262.1|22272.3|22268.3|22262.9|22258.9|153
1601633400000|2020-10-02 10:10:00|22264.5|22260.5|22275.4|22271.4|22275.4|22271.4|22262.9|22258.9|135
1601633700000|2020-10-02 10:15:00|22277|22273|22284.8|22280.8|22287.9|22283.9|22275.4|22271.4|281
1601634000000|2020-10-02 10:20:00|22287.9|22283.9|22281.7|22277.7|22294.2|22290.2|22278.6|22274.6|293
1601634300000|2020-10-02 10:25:00|22283.3|22279.3|22272.3|22268.3|22284.8|22280.8|22261.4|22257.4|159
1601634600000|2020-10-02 10:30:00|22270.8|22266.8|22269.2|22265.2|22275.4|22271.4|22262.9|22258.9|74
1601634900000|2020-10-02 10:35:00|22272.3|22268.3|22250.4|22246.4|22275.4|22271.4|22247.3|22243.3|183
1601635200000|2020-10-02 10:40:00|22247.3|22243.3|22247.3|22243.3|22250.4|22246.4|22242.6|22238.6|117
1601635500000|2020-10-02 10:45:00|22250.4|22246.4|22259.8|22255.8|22262.9|22258.9|22244.2|22240.2|167
1601635800000|2020-10-02 10:50:00|22258.3|22254.3|22250.4|22246.4|22258.3|22254.3|22244.2|22240.2|78
1601636100000|2020-10-02 10:55:00|22247.3|22243.3|22247.3|22243.3|22256.7|22252.7|22244.2|22240.2|103
1601636400000|2020-10-02 11:00:00|22245.8|22241.8|22247.3|22243.3|22259.8|22255.8|22244.2|22240.2|125
1601636700000|2020-10-02 11:05:00|22248.9|22244.9|22266.1|22262.1|22266.1|22262.1|22247.3|22243.3|181
1601637000000|2020-10-02 11:10:00|22262.9|22258.9|22259.8|22255.8|22266.1|22262.1|22253.6|22249.6|163
1601637300000|2020-10-02 11:15:00|22262.9|22258.9|22267.6|22263.6|22269.2|22265.2|22253.6|22249.6|175
1601637600000|2020-10-02 11:20:00|22269.2|22265.2|22287.9|22283.9|22287.9|22283.9|22266.1|22262.1|327
1601637900000|2020-10-02 11:25:00|22284.8|22280.8|22287.9|22283.9|22300.4|22296.4|22284.8|22280.8|516
1601638200000|2020-10-02 11:30:00|22284.8|22280.8|22294.2|22290.2|22297.3|22293.3|22278.6|22274.6|344
1601638500000|2020-10-02 11:35:00|22292.6|22288.6|22278.6|22274.6|22297.3|22293.3|22278.6|22274.6|496
1601638800000|2020-10-02 11:40:00|22277|22273|22287.9|22283.9|22287.9|22283.9|22273.9|22269.9|245
1601639100000|2020-10-02 11:45:00|22284.8|22280.8|22266.1|22262.1|22294.2|22290.2|22264.5|22260.5|726
1601639400000|2020-10-02 11:50:00|22269.2|22265.2|22256.7|22252.7|22272.3|22268.3|22253.6|22249.6|329
1601639700000|2020-10-02 11:55:00|22253.6|22249.6|22253.6|22249.6|22259.8|22255.8|22242.6|22238.6|429
1601640000000|2020-10-02 12:00:00|22255.1|22251.1|22262.9|22258.9|22266.1|22262.1|22250.4|22246.4|217
1601640300000|2020-10-02 12:05:00|22259.8|22255.8|22247.3|22243.3|22262.9|22258.9|22241.1|22237.1|304
1601640600000|2020-10-02 12:10:00|22248.9|22244.9|22247.3|22243.3|22250.4|22246.4|22241.1|22237.1|220
1601640900000|2020-10-02 12:15:00|22241.1|22237.1|22244.2|22240.2|22259.8|22255.8|22241.1|22237.1|399
1601641200000|2020-10-02 12:20:00|22247.3|22243.3|22275.4|22271.4|22284.8|22280.8|22245.8|22241.8|698
1601641500000|2020-10-02 12:25:00|22272.3|22268.3|22259.8|22255.8|22281.7|22277.7|22259.8|22255.8|596
1601641800000|2020-10-02 12:30:00|22256.7|22252.7|22266.1|22262.1|22295.8|22291.8|22222.3|22218.3|1213
1601642100000|2020-10-02 12:35:00|22262.9|22258.9|22237.9|22233.9|22275.4|22271.4|22237.9|22233.9|717
1601642400000|2020-10-02 12:40:00|22241.1|22237.1|22244.2|22240.2|22266.1|22262.1|22234.8|22230.8|557
1601642700000|2020-10-02 12:45:00|22241.1|22237.1|22266.1|22262.1|22269.2|22265.2|22241.1|22237.1|722
1601643000000|2020-10-02 12:50:00|22269.2|22265.2|22272.3|22268.3|22281.7|22277.7|22262.9|22258.9|670
1601643300000|2020-10-02 12:55:00|22269.2|22265.2|22262.9|22258.9|22273.9|22269.9|22250.4|22246.4|489
1601643600000|2020-10-02 13:00:00|22264.5|22260.5|22289.5|22285.5|22294.2|22290.2|22262.9|22258.9|947
1601643900000|2020-10-02 13:05:00|22291.1|22287.1|22278.6|22274.6|22300.4|22296.4|22278.6|22274.6|637
1601644200000|2020-10-02 13:10:00|22280.1|22276.1|22262.9|22258.9|22284.8|22280.8|22259.8|22255.8|594
1601644500000|2020-10-02 13:15:00|22264.5|22260.5|22247.3|22243.3|22266.1|22262.1|22231.7|22227.7|791
1601644800000|2020-10-02 13:20:00|22248.9|22244.9|22231.7|22227.7|22253.6|22249.6|22228.6|22224.6|846
1601645100000|2020-10-02 13:25:00|22228.6|22224.6|22206.7|22202.7|22234.8|22230.8|22206.7|22202.7|1132
1601645400000|2020-10-02 13:30:00|22209.8|22205.8|22150.4|22146.4|22216.1|22212.1|22150.4|22146.4|2177
1601645700000|2020-10-02 13:35:00|22147.3|22143.3|22119.2|22115.2|22153.6|22149.6|22112.9|22108.9|2029
1601646000000|2020-10-02 13:40:00|22116.1|22112.1|22062.9|22058.9|22122.3|22118.3|22059.8|22055.8|1911
1601646300000|2020-10-02 13:45:00|22061.4|22057.4|22087.9|22083.9|22094.2|22090.2|22061.4|22057.4|1476
1601646600000|2020-10-02 13:50:00|22084.8|22080.8|22100.4|22096.4|22125.4|22121.4|22084.8|22080.8|1540
1601646900000|2020-10-02 13:55:00|22097.3|22093.3|22081.7|22077.7|22097.3|22093.3|22069.2|22065.2|1034
1601647200000|2020-10-02 14:00:00|22078.6|22074.6|22041.1|22037.1|22084.8|22080.8|22041.1|22037.1|1233
1601647500000|2020-10-02 14:05:00|22037.9|22033.9|22016.1|22012.1|22041.1|22037.1|22011.4|22007.4|1616
1601647800000|2020-10-02 14:10:00|22014.5|22010.5|22053.6|22049.6|22053.6|22049.6|22012.9|22008.9|936
1601648100000|2020-10-02 14:15:00|22052|22048|22058.3|22054.3|22062.9|22058.9|22047.3|22043.3|796
1601648400000|2020-10-02 14:20:00|22056.7|22052.7|22077|22073|22083.3|22079.3|22053.6|22049.6|640
1601648700000|2020-10-02 14:25:00|22078.6|22074.6|22075.4|22071.4|22084.8|22080.8|22050.4|22046.4|1185
1601649000000|2020-10-02 14:30:00|22078.6|22074.6|22070.8|22066.8|22097.3|22093.3|22069.2|22065.2|1141
1601649300000|2020-10-02 14:35:00|22069.2|22065.2|22112.9|22108.9|22122.3|22118.3|22069.2|22065.2|1142
1601649600000|2020-10-02 14:40:00|22109.8|22105.8|22106.7|22102.7|22116.1|22112.1|22094.2|22090.2|863
1601649900000|2020-10-02 14:45:00|22112.9|22108.9|22100.4|22096.4|22119.2|22115.2|22094.2|22090.2|974
1601650200000|2020-10-02 14:50:00|22103.6|22099.6|22087.9|22083.9|22109.8|22105.8|22081.7|22077.7|658
1601650500000|2020-10-02 14:55:00|22084.8|22080.8|22100.4|22096.4|22103.6|22099.6|22083.3|22079.3|603
1601650800000|2020-10-02 15:00:00|22097.3|22093.3|22075.4|22071.4|22103.6|22099.6|22072.3|22068.3|906
1601651100000|2020-10-02 15:05:00|22072.3|22068.3|22087.9|22083.9|22100.4|22096.4|22072.3|22068.3|869
1601651400000|2020-10-02 15:10:00|22084.8|22080.8|22075.4|22071.4|22094.2|22090.2|22069.2|22065.2|651
1601651700000|2020-10-02 15:15:00|22073.9|22069.9|22062.9|22058.9|22084.8|22080.8|22059.8|22055.8|522
1601652000000|2020-10-02 15:20:00|22066.1|22062.1|22072.3|22068.3|22075.4|22071.4|22050.4|22046.4|771
1601652300000|2020-10-02 15:25:00|22070.8|22066.8|22075.4|22071.4|22078.6|22074.6|22069.2|22065.2|353
1601652600000|2020-10-02 15:30:00|22078.6|22074.6|22106.7|22102.7|22106.7|22102.7|22075.4|22071.4|599
1601652900000|2020-10-02 15:35:00|22103.6|22099.6|22108.3|22104.3|22109.8|22105.8|22091.1|22087.1|596
1601653200000|2020-10-02 15:40:00|22106.7|22102.7|22112.9|22108.9|22112.9|22108.9|22103.6|22099.6|1412
1601653500000|2020-10-02 15:45:00|22109.8|22105.8|22091.1|22087.1|22112.9|22108.9|22091.1|22087.1|484
1601653800000|2020-10-02 15:50:00|22092.6|22088.6|22106.7|22102.7|22112.9|22108.9|22092.6|22088.6|341
1601654100000|2020-10-02 15:55:00|22109.8|22105.8|22122.3|22118.3|22122.3|22118.3|22109.8|22105.8|808
1601654400000|2020-10-02 16:00:00|22120.8|22116.8|22116.1|22112.1|22122.3|22118.3|22112.9|22108.9|569
1601654700000|2020-10-02 16:05:00|22119.2|22115.2|22097.3|22093.3|22125.4|22121.4|22081.7|22077.7|801
1601655000000|2020-10-02 16:10:00|22094.2|22090.2|22062.9|22058.9|22100.4|22096.4|22050.4|22046.4|1785
1601655300000|2020-10-02 16:15:00|22061.4|22057.4|22047.3|22043.3|22069.2|22065.2|22047.3|22043.3|1495
1601655600000|2020-10-02 16:20:00|22045.8|22041.8|22064.5|22060.5|22066.1|22062.1|22045.8|22041.8|752
1601655900000|2020-10-02 16:25:00|22062.9|22058.9|22037.9|22033.9|22064.5|22060.5|22037.9|22033.9|643
1601656200000|2020-10-02 16:30:00|22041.1|22037.1|22047.3|22043.3|22047.3|22043.3|22034.8|22030.8|461
1601656500000|2020-10-02 16:35:00|22048.9|22044.9|22044.2|22040.2|22050.4|22046.4|22041.1|22037.1|557
1601656800000|2020-10-02 16:40:00|22041.1|22037.1|22044.2|22040.2|22053.6|22049.6|22037.9|22033.9|758
1601657100000|2020-10-02 16:45:00|22045.8|22041.8|22044.2|22040.2|22047.3|22043.3|22031.7|22027.7|481
1601657400000|2020-10-02 16:50:00|22047.3|22043.3|22047.3|22043.3|22050.4|22046.4|22037.9|22033.9|567
1601657700000|2020-10-02 16:55:00|22048.9|22044.9|22050.4|22046.4|22050.4|22046.4|22044.2|22040.2|439
1601658000000|2020-10-02 17:00:00|22047.3|22043.3|22044.2|22040.2|22047.3|22043.3|22037.9|22033.9|225
1601658300000|2020-10-02 17:05:00|22045.8|22041.8|22041.1|22037.1|22050.4|22046.4|22037.9|22033.9|292
1601658600000|2020-10-02 17:10:00|22039.5|22035.5|22047.3|22043.3|22047.3|22043.3|22037.9|22033.9|258
1601658900000|2020-10-02 17:15:00|22044.2|22040.2|22047.3|22043.3|22053.6|22049.6|22044.2|22040.2|298
1601659200000|2020-10-02 17:20:00|22050.4|22046.4|22034.8|22030.8|22050.4|22046.4|22034.8|22030.8|241
1601659500000|2020-10-02 17:25:00|22031.7|22027.7|22041.1|22037.1|22044.2|22040.2|22028.6|22024.6|455
1601659800000|2020-10-02 17:30:00|22044.2|22040.2|22047.3|22043.3|22047.3|22043.3|22034.8|22030.8|513
1601660100000|2020-10-02 17:35:00|22045.8|22041.8|22047.3|22043.3|22047.3|22043.3|22041.1|22037.1|132
1601660400000|2020-10-02 17:40:00|22050.4|22046.4|22075.4|22071.4|22087.9|22083.9|22047.3|22043.3|1132
1601660700000|2020-10-02 17:45:00|22078.6|22074.6|22072.3|22068.3|22081.7|22077.7|22072.3|22068.3|281
1601661000000|2020-10-02 17:50:00|22073.9|22069.9|22075.4|22071.4|22084.8|22080.8|22073.9|22069.9|237
1601661300000|2020-10-02 17:55:00|22078.6|22074.6|22072.3|22068.3|22081.7|22077.7|22072.3|22068.3|164
1601661600000|2020-10-02 18:00:00|22070.8|22066.8|22056.7|22052.7|22072.3|22068.3|22056.7|22052.7|134
1601661900000|2020-10-02 18:05:00|22058.3|22054.3|22059.8|22055.8|22062.9|22058.9|22053.6|22049.6|143
1601662200000|2020-10-02 18:10:00|22062.9|22058.9|22062.9|22058.9|22062.9|22058.9|22059.8|22055.8|117
1601662500000|2020-10-02 18:15:00|22059.8|22055.8|22058.3|22054.3|22061.4|22057.4|22053.6|22049.6|234
1601662800000|2020-10-02 18:20:00|22056.7|22052.7|22062.9|22058.9|22075.4|22071.4|22056.7|22052.7|284
1601663100000|2020-10-02 18:25:00|22059.8|22055.8|22069.2|22065.2|22072.3|22068.3|22059.8|22055.8|321
1601663400000|2020-10-02 18:30:00|22070.8|22066.8|22069.2|22065.2|22078.6|22074.6|22069.2|22065.2|487
1601663700000|2020-10-02 18:35:00|22066.1|22062.1|22072.3|22068.3|22075.4|22071.4|22062.9|22058.9|647
1601664000000|2020-10-02 18:40:00|22069.2|22065.2|22062.9|22058.9|22075.4|22071.4|22061.4|22057.4|636
1601664300000|2020-10-02 18:45:00|22059.8|22055.8|22072.3|22068.3|22075.4|22071.4|22059.8|22055.8|395
1601664600000|2020-10-02 18:50:00|22069.2|22065.2|22062.9|22058.9|22078.6|22074.6|22059.8|22055.8|580
1601664900000|2020-10-02 18:55:00|22059.8|22055.8|22075.4|22071.4|22081.7|22077.7|22056.7|22052.7|2015
1601665200000|2020-10-02 19:00:00|22072.3|22068.3|22066.1|22062.1|22072.3|22068.3|22062.9|22058.9|949
1601665500000|2020-10-02 19:05:00|22067.6|22063.6|22069.2|22065.2|22075.4|22071.4|22067.6|22063.6|562
1601665800000|2020-10-02 19:10:00|22066.1|22062.1|22062.9|22058.9|22069.2|22065.2|22047.3|22043.3|1237
1601666100000|2020-10-02 19:15:00|22066.1|22062.1|22066.1|22062.1|22069.2|22065.2|22059.8|22055.8|236
1601666400000|2020-10-02 19:20:00|22064.5|22060.5|22069.2|22065.2|22070.8|22066.8|22056.7|22052.7|1040
1601666700000|2020-10-02 19:25:00|22067.6|22063.6|22072.3|22068.3|22072.3|22068.3|22062.9|22058.9|497
1601667000000|2020-10-02 19:30:00|22069.2|22065.2|22080.1|22076.1|22080.1|22076.1|22069.2|22065.2|522
1601667300000|2020-10-02 19:35:00|22081.7|22077.7|22087.9|22083.9|22087.9|22083.9|22078.6|22074.6|365
1601667600000|2020-10-02 19:40:00|22089.5|22085.5|22091.1|22087.1|22097.3|22093.3|22087.9|22083.9|325
1601667900000|2020-10-02 19:45:00|22092.6|22088.6|22091.1|22087.1|22094.2|22090.2|22091.1|22087.1|240
1601668200000|2020-10-02 19:50:00|22087.9|22083.9|22081.7|22077.7|22094.2|22090.2|22081.7|22077.7|597
1601668500000|2020-10-02 19:55:00|22078.6|22074.6|22087.9|22083.9|22094.2|22090.2|22078.6|22074.6|613
1601668800000|2020-10-02 20:00:00|22091.1|22087.1|22084.8|22080.8|22091.1|22087.1|22084.8|22080.8|276
1601669100000|2020-10-02 20:05:00|22086.4|22082.4|22081.7|22077.7|22087.9|22083.9|22081.7|22077.7|253
1601669400000|2020-10-02 20:10:00|22078.6|22074.6|22084.8|22080.8|22087.9|22083.9|22078.6|22074.6|284
1601669700000|2020-10-02 20:15:00|22087.9|22083.9|22087.9|22083.9|22091.1|22087.1|22084.8|22080.8|386
1601670000000|2020-10-02 20:20:00|22086.4|22082.4|22069.2|22065.2|22086.4|22082.4|22059.8|22055.8|414
1601670300000|2020-10-02 20:25:00|22067.6|22063.6|22069.2|22065.2|22070.8|22066.8|22062.9|22058.9|188
1601670600000|2020-10-02 20:30:00|22067.6|22063.6|22053.6|22049.6|22069.2|22065.2|22041.1|22037.1|493
1601670900000|2020-10-02 20:35:00|22050.4|22046.4|22044.2|22040.2|22052|22048|22042.6|22038.6|177
1601671200000|2020-10-02 20:40:00|22041.1|22037.1|22028.6|22024.6|22044.2|22040.2|22028.6|22024.6|284
1601671500000|2020-10-02 20:45:00|22025.4|22021.4|22022.3|22018.3|22025.4|22021.4|22016.1|22012.1|290
1601671800000|2020-10-02 20:50:00|22025.4|22021.4|22016.1|22012.1|22025.4|22021.4|22016.1|22012.1|184
1601672100000|2020-10-02 20:55:00|22017.6|22013.6|22041.1|22037.1|22041.1|22037.1|22017.6|22013.6|267
1601848800000|2020-10-04 22:00:00|22039.5|22035.5|22034.8|22030.8|22047.3|22043.3|22025.4|22021.4|144
1601849100000|2020-10-04 22:05:00|22037.9|22033.9|22034.8|22030.8|22041.1|22037.1|22034.8|22030.8|44
1601849400000|2020-10-04 22:10:00|22037.9|22033.9|22028.6|22024.6|22041.1|22037.1|22028.6|22024.6|42
1601849700000|2020-10-04 22:15:00|22025.4|22021.4|22022.3|22018.3|22028.6|22024.6|22022.3|22018.3|63
1601850000000|2020-10-04 22:20:00|22025.4|22021.4|22020.8|22016.8|22025.4|22021.4|22020.8|22016.8|123
1601850300000|2020-10-04 22:25:00|22022.3|22018.3|22020.8|22016.8|22022.3|22018.3|22020.8|22016.8|2
1601850600000|2020-10-04 22:30:00|22019.2|22015.2|22006.7|22002.7|22022.3|22018.3|22006.7|22002.7|45
1601850900000|2020-10-04 22:35:00|22005.1|22001.1|21983.3|21979.3|22008.3|22004.3|21981.7|21977.7|151
1601851200000|2020-10-04 22:40:00|21984.8|21980.8|21991.1|21987.1|21991.1|21987.1|21978.6|21974.6|91
1601851500000|2020-10-04 22:45:00|21989.5|21985.5|21992.6|21988.6|21994.2|21990.2|21984.8|21980.8|38
1601851800000|2020-10-04 22:50:00|21994.2|21990.2|21991.1|21987.1|21994.2|21990.2|21991.1|21987.1|40
1601852100000|2020-10-04 22:55:00|21989.5|21985.5|21991.1|21987.1|21991.1|21987.1|21989.5|21985.5|10
1601852400000|2020-10-04 23:00:00|21992.6|21988.6|21997.3|21993.3|21997.3|21993.3|21992.6|21988.6|27
1601852700000|2020-10-04 23:05:00|22000.4|21996.4|22005.1|22001.1|22006.7|22002.7|22000.4|21996.4|45
1601853000000|2020-10-04 23:10:00|22006.7|22002.7|21991.1|21987.1|22006.7|22002.7|21991.1|21987.1|104
1601853300000|2020-10-04 23:15:00|21994.2|21990.2|21994.2|21990.2|22000.4|21996.4|21991.1|21987.1|55
1601853600000|2020-10-04 23:20:00|21991.1|21987.1|21987.9|21983.9|21994.2|21990.2|21987.9|21983.9|73
1601853900000|2020-10-04 23:25:00|21986.4|21982.4|21981.7|21977.7|21986.4|21982.4|21978.6|21974.6|65
1601854200000|2020-10-04 23:30:00|21978.6|21974.6|21987.9|21983.9|21991.1|21987.1|21978.6|21974.6|89
1601854500000|2020-10-04 23:35:00|21986.4|21982.4|21981.7|21977.7|21987.9|21983.9|21978.6|21974.6|98
1601854800000|2020-10-04 23:40:00|21987.9|21983.9|21994.2|21990.2|22003.6|21999.6|21984.8|21980.8|100
1601855100000|2020-10-04 23:45:00|21997.3|21993.3|21987.9|21983.9|22002|21998|21987.9|21983.9|69
1601855400000|2020-10-04 23:50:00|21989.5|21985.5|21987.9|21983.9|21991.1|21987.1|21981.7|21977.7|62
1601855700000|2020-10-04 23:55:00|21984.8|21980.8|21978.6|21974.6|21986.4|21982.4|21969.2|21965.2|144
1601856000000|2020-10-05 00:00:00|21975.4|21971.4|21987.9|21983.9|21987.9|21983.9|21972.3|21968.3|98
1601856300000|2020-10-05 00:05:00|21984.8|21980.8|21984.8|21980.8|21987.9|21983.9|21983.3|21979.3|32
1601856600000|2020-10-05 00:10:00|21983.3|21979.3|21987.9|21983.9|21987.9|21983.9|21980.1|21976.1|67
1601856900000|2020-10-05 00:15:00|21984.8|21980.8|21972.3|21968.3|21987.9|21983.9|21972.3|21968.3|159
1601857200000|2020-10-05 00:20:00|21975.4|21971.4|21962.9|21958.9|21978.6|21974.6|21962.9|21958.9|169
1601857500000|2020-10-05 00:25:00|21966.1|21962.1|21977|21973|21977|21973|21962.9|21958.9|54
1601857800000|2020-10-05 00:30:00|21972.3|21968.3|21969.2|21965.2|21973.9|21969.9|21966.1|21962.1|21
1601858100000|2020-10-05 00:35:00|21967.6|21963.6|21961.4|21957.4|21972.3|21968.3|21959.8|21955.8|38
1601858400000|2020-10-05 00:40:00|21962.9|21958.9|21967.6|21963.6|21969.2|21965.2|21962.9|21958.9|22
1601858700000|2020-10-05 00:45:00|21966.1|21962.1|21975.4|21971.4|21975.4|21971.4|21962.9|21958.9|47
1601859000000|2020-10-05 00:50:00|21978.6|21974.6|21980.1|21976.1|21984.8|21980.8|21978.6|21974.6|31
1601859300000|2020-10-05 00:55:00|21981.7|21977.7|21966.1|21962.1|21984.8|21980.8|21966.1|21962.1|49
1601859600000|2020-10-05 01:00:00|21969.2|21965.2|21969.2|21965.2|21972.3|21968.3|21962.9|21958.9|106
1601859900000|2020-10-05 01:05:00|21966.1|21962.1|21966.1|21962.1|21966.1|21962.1|21966.1|21962.1|17
1601860200000|2020-10-05 01:10:00|21969.2|21965.2|21969.2|21965.2|21969.2|21965.2|21962.9|21958.9|27
1601860500000|2020-10-05 01:15:00|21967.6|21963.6|21969.2|21965.2|21969.2|21965.2|21966.1|21962.1|43
1601860800000|2020-10-05 01:20:00|21966.1|21962.1|21969.2|21965.2|21969.2|21965.2|21966.1|21962.1|69
1601861100000|2020-10-05 01:25:00|21966.1|21962.1|21962.9|21958.9|21969.2|21965.2|21959.8|21955.8|83
1601861400000|2020-10-05 01:30:00|21959.8|21955.8|21969.2|21965.2|21970.8|21966.8|21959.8|21955.8|119
1601861700000|2020-10-05 01:35:00|21972.3|21968.3|21972.3|21968.3|21972.3|21968.3|21969.2|21965.2|16
1601862000000|2020-10-05 01:40:00|21975.4|21971.4|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|23
1601862300000|2020-10-05 01:45:00|21972.3|21968.3|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|25
1601862600000|2020-10-05 01:50:00|21973.9|21969.9|21981.7|21977.7|21983.3|21979.3|21972.3|21968.3|25
1601862900000|2020-10-05 01:55:00|21983.3|21979.3|21984.8|21980.8|21994.2|21990.2|21981.7|21977.7|56
1601863200000|2020-10-05 02:00:00|21983.3|21979.3|21978.6|21974.6|21984.8|21980.8|21978.6|21974.6|22
1601863500000|2020-10-05 02:05:00|21981.7|21977.7|21981.7|21977.7|21981.7|21977.7|21978.6|21974.6|32
1601863800000|2020-10-05 02:10:00|21983.3|21979.3|21981.7|21977.7|21983.3|21979.3|21975.4|21971.4|24
1601864100000|2020-10-05 02:15:00|21978.6|21974.6|21978.6|21974.6|21978.6|21974.6|21975.4|21971.4|39
1601864400000|2020-10-05 02:20:00|21973.9|21969.9|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|41
1601864700000|2020-10-05 02:25:00|21977|21973|21975.4|21971.4|21977|21973|21975.4|21971.4|2
1601865000000|2020-10-05 02:30:00|||||||||4
1601865300000|2020-10-05 02:35:00|21972.3|21968.3|21972.3|21968.3|21973.9|21969.9|21972.3|21968.3|22
1601865600000|2020-10-05 02:40:00|21975.4|21971.4|21975.4|21971.4|21975.4|21971.4|21975.4|21971.4|6
1601865900000|2020-10-05 02:45:00|21973.9|21969.9|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|9
1601866200000|2020-10-05 02:50:00|21972.3|21968.3|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|8
1601866500000|2020-10-05 02:55:00|||||||||20
1601866800000|2020-10-05 03:00:00|21972.3|21968.3|21969.2|21965.2|21972.3|21968.3|21966.1|21962.1|100
1601867100000|2020-10-05 03:05:00|21967.6|21963.6|21973.9|21969.9|21973.9|21969.9|21966.1|21962.1|20
1601867400000|2020-10-05 03:10:00|21972.3|21968.3|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|24
1601867700000|2020-10-05 03:15:00|21972.3|21968.3|21972.3|21968.3|21972.3|21968.3|21972.3|21968.3|46
1601868000000|2020-10-05 03:20:00|||||||||8
1601868300000|2020-10-05 03:25:00|21970.8|21966.8|21972.3|21968.3|21972.3|21968.3|21969.2|21965.2|32
1601868600000|2020-10-05 03:30:00|21970.8|21966.8|21969.2|21965.2|21972.3|21968.3|21969.2|21965.2|33
1601868900000|2020-10-05 03:35:00|21966.1|21962.1|21969.2|21965.2|21969.2|21965.2|21966.1|21962.1|46
1601869200000|2020-10-05 03:40:00|21972.3|21968.3|21975.4|21971.4|21975.4|21971.4|21969.2|21965.2|54
1601869500000|2020-10-05 03:45:00|21972.3|21968.3|21973.9|21969.9|21975.4|21971.4|21970.8|21966.8|67
1601869800000|2020-10-05 03:50:00|21975.4|21971.4|21975.4|21971.4|21978.6|21974.6|21975.4|21971.4|57
1601870100000|2020-10-05 03:55:00|21973.9|21969.9|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|43
1601870400000|2020-10-05 04:00:00|||||||||30
1601870700000|2020-10-05 04:05:00|||||||||6
1601871000000|2020-10-05 04:10:00|21972.3|21968.3|21972.3|21968.3|21972.3|21968.3|21972.3|21968.3|3
1601871300000|2020-10-05 04:15:00|21969.2|21965.2|21972.3|21968.3|21972.3|21968.3|21969.2|21965.2|38
1601871600000|2020-10-05 04:20:00|21969.2|21965.2|21972.3|21968.3|21972.3|21968.3|21969.2|21965.2|14
1601872200000|2020-10-05 04:30:00|21973.9|21969.9|21972.3|21968.3|21973.9|21969.9|21972.3|21968.3|42
1601872800000|2020-10-05 04:40:00|||||||||5
1601873100000|2020-10-05 04:45:00|||||||||4
1601873400000|2020-10-05 04:50:00|||||||||7
1601873700000|2020-10-05 04:55:00|21969.2|21965.2|21969.2|21965.2|21975.4|21971.4|21969.2|21965.2|60
1601874000000|2020-10-05 05:00:00|21966.1|21962.1|21966.1|21962.1|21969.2|21965.2|21966.1|21962.1|35
1601874300000|2020-10-05 05:05:00|21967.6|21963.6|21972.3|21968.3|21972.3|21968.3|21966.1|21962.1|28
1601874600000|2020-10-05 05:10:00|||||||||11
1601874900000|2020-10-05 05:15:00|21973.9|21969.9|21972.3|21968.3|21973.9|21969.9|21972.3|21968.3|11
1601875200000|2020-10-05 05:20:00|21969.2|21965.2|21966.1|21962.1|21972.3|21968.3|21964.5|21960.5|58
1601875500000|2020-10-05 05:25:00|21964.5|21960.5|21962.9|21958.9|21966.1|21962.1|21962.9|21958.9|81
1601875800000|2020-10-05 05:30:00|21964.5|21960.5|21962.9|21958.9|21964.5|21960.5|21959.8|21955.8|43
1601876100000|2020-10-05 05:35:00|21959.8|21955.8|21978.6|21974.6|21984.8|21980.8|21959.8|21955.8|229
1601876400000|2020-10-05 05:40:00|21975.4|21971.4|21981.7|21977.7|21984.8|21980.8|21975.4|21971.4|177
1601876700000|2020-10-05 05:45:00|21978.6|21974.6|21978.6|21974.6|21981.7|21977.7|21978.6|21974.6|77
1601877000000|2020-10-05 05:50:00|21975.4|21971.4|21973.9|21969.9|21975.4|21971.4|21972.3|21968.3|28
1601877300000|2020-10-05 05:55:00|21972.3|21968.3|21973.9|21969.9|21975.4|21971.4|21972.3|21968.3|28
1601877600000|2020-10-05 06:00:00|21972.3|21968.3|21994.2|21990.2|22000.4|21996.4|21972.3|21968.3|216
1601877900000|2020-10-05 06:05:00|21995.8|21991.8|21987.9|21983.9|21997.3|21993.3|21986.4|21982.4|129
1601878200000|2020-10-05 06:10:00|21989.5|21985.5|21994.2|21990.2|22000.4|21996.4|21989.5|21985.5|80
1601878500000|2020-10-05 06:15:00|21995.8|21991.8|21987.9|21983.9|21997.3|21993.3|21987.9|21983.9|151
1601878800000|2020-10-05 06:20:00|21989.5|21985.5|21994.2|21990.2|21997.3|21993.3|21987.9|21983.9|87
1601879100000|2020-10-05 06:25:00|21991.1|21987.1|21987.9|21983.9|21997.3|21993.3|21981.7|21977.7|96
1601879400000|2020-10-05 06:30:00|21991.1|21987.1|21994.2|21990.2|21997.3|21993.3|21984.8|21980.8|62
1601879700000|2020-10-05 06:35:00|21997.3|21993.3|22003.6|21999.6|22009.8|22005.8|21997.3|21993.3|87
1601880000000|2020-10-05 06:40:00|22005.1|22001.1|22000.4|21996.4|22009.8|22005.8|21997.3|21993.3|174
1601880300000|2020-10-05 06:45:00|21997.3|21993.3|21991.1|21987.1|21997.3|21993.3|21987.9|21983.9|110
1601880600000|2020-10-05 06:50:00|21989.5|21985.5|21987.9|21983.9|21992.6|21988.6|21984.8|21980.8|38
1601880900000|2020-10-05 06:55:00|21986.4|21982.4|21987.9|21983.9|21991.1|21987.1|21966.1|21962.1|464
1601881200000|2020-10-05 07:00:00|21991.1|21987.1|22000.4|21996.4|22003.6|21999.6|21991.1|21987.1|326
1601881500000|2020-10-05 07:05:00|22002|21998|22012.9|22008.9|22019.2|22015.2|21998.9|21994.9|240
1601881800000|2020-10-05 07:10:00|22011.4|22007.4|22016.1|22012.1|22022.3|22018.3|22009.8|22005.8|168
1601882100000|2020-10-05 07:15:00|22014.5|22010.5|22012.9|22008.9|22016.1|22012.1|22002|21998|157
1601882400000|2020-10-05 07:20:00|22009.8|22005.8|22006.7|22002.7|22012.9|22008.9|22000.4|21996.4|141
1601882700000|2020-10-05 07:25:00|22008.3|22004.3|21991.1|21987.1|22012.9|22008.9|21991.1|21987.1|315
1601883000000|2020-10-05 07:30:00|21992.6|21988.6|21991.1|21987.1|22000.4|21996.4|21987.9|21983.9|220
1601883300000|2020-10-05 07:35:00|21992.6|21988.6|21981.7|21977.7|21994.2|21990.2|21978.6|21974.6|319
1601883600000|2020-10-05 07:40:00|21980.1|21976.1|21981.7|21977.7|21984.8|21980.8|21978.6|21974.6|198
1601883900000|2020-10-05 07:45:00|21983.3|21979.3|21975.4|21971.4|21983.3|21979.3|21969.2|21965.2|156
1601884200000|2020-10-05 07:50:00|21978.6|21974.6|21975.4|21971.4|21978.6|21974.6|21975.4|21971.4|85
1601884500000|2020-10-05 07:55:00|21973.9|21969.9|21972.3|21968.3|21975.4|21971.4|21962.9|21958.9|180
1601884800000|2020-10-05 08:00:00|21975.4|21971.4|21956.7|21952.7|21975.4|21971.4|21947.3|21943.3|513
1601885100000|2020-10-05 08:05:00|21955.1|21951.1|21944.2|21940.2|21956.7|21952.7|21941.1|21937.1|116
1601885400000|2020-10-05 08:10:00|21941.1|21937.1|21922.3|21918.3|21941.1|21937.1|21922.3|21918.3|382
1601885700000|2020-10-05 08:15:00|21920.8|21916.8|21887.9|21883.9|21925.4|21921.4|21881.7|21877.7|727
1601886000000|2020-10-05 08:20:00|21884.8|21880.8|21900.4|21896.4|21903.6|21899.6|21884.8|21880.8|280
1601886300000|2020-10-05 08:25:00|21898.9|21894.9|21869.2|21865.2|21903.6|21899.6|21866.1|21862.1|691
1601886600000|2020-10-05 08:30:00|21867.6|21863.6|21903.6|21899.6|21903.6|21899.6|21864.5|21860.5|793
1601886900000|2020-10-05 08:35:00|21906.7|21902.7|21909.8|21905.8|21916.1|21912.1|21900.4|21896.4|254
1601887200000|2020-10-05 08:40:00|21906.7|21902.7|21909.8|21905.8|21912.9|21908.9|21903.6|21899.6|418
1601887500000|2020-10-05 08:45:00|21912.9|21908.9|21906.7|21902.7|21912.9|21908.9|21900.4|21896.4|231
1601887800000|2020-10-05 08:50:00|21909.8|21905.8|21909.8|21905.8|21912.9|21908.9|21906.7|21902.7|242
1601888100000|2020-10-05 08:55:00|21912.9|21908.9|21912.9|21908.9|21912.9|21908.9|21900.4|21896.4|158
1601888400000|2020-10-05 09:00:00|21916.1|21912.1|21903.6|21899.6|21919.2|21915.2|21900.4|21896.4|238
1601888700000|2020-10-05 09:05:00|21906.7|21902.7|21906.7|21902.7|21914.5|21910.5|21903.6|21899.6|195
1601889000000|2020-10-05 09:10:00|21909.8|21905.8|21920.8|21916.8|21922.3|21918.3|21906.7|21902.7|158
1601889300000|2020-10-05 09:15:00|21922.3|21918.3|21931.7|21927.7|21934.8|21930.8|21919.2|21915.2|369
1601889600000|2020-10-05 09:20:00|21933.3|21929.3|21919.2|21915.2|21934.8|21930.8|21919.2|21915.2|183
1601889900000|2020-10-05 09:25:00|21916.1|21912.1|21922.3|21918.3|21925.4|21921.4|21912.9|21908.9|131
1601890200000|2020-10-05 09:30:00|21923.9|21919.9|21925.4|21921.4|21931.7|21927.7|21920.8|21916.8|106
1601890500000|2020-10-05 09:35:00|21928.6|21924.6|21919.2|21915.2|21928.6|21924.6|21919.2|21915.2|116
1601890800000|2020-10-05 09:40:00|21920.8|21916.8|21919.2|21915.2|21922.3|21918.3|21909.8|21905.8|148
1601891100000|2020-10-05 09:45:00|21917.6|21913.6|21909.8|21905.8|21933.3|21929.3|21909.8|21905.8|165
1601891400000|2020-10-05 09:50:00|21912.9|21908.9|21912.9|21908.9|21912.9|21908.9|21903.6|21899.6|93
1601891700000|2020-10-05 09:55:00|21916.1|21912.1|21903.6|21899.6|21916.1|21912.1|21903.6|21899.6|175
1601892000000|2020-10-05 10:00:00|21905.1|21901.1|21916.1|21912.1|21916.1|21912.1|21900.4|21896.4|279
1601892300000|2020-10-05 10:05:00|21912.9|21908.9|21925.4|21921.4|21925.4|21921.4|21912.9|21908.9|135
1601892600000|2020-10-05 10:10:00|21928.6|21924.6|21931.7|21927.7|21934.8|21930.8|21925.4|21921.4|72
1601892900000|2020-10-05 10:15:00|21933.3|21929.3|21931.7|21927.7|21934.8|21930.8|21922.3|21918.3|123
1601893200000|2020-10-05 10:20:00|21928.6|21924.6|21922.3|21918.3|21931.7|21927.7|21922.3|21918.3|150
1601893500000|2020-10-05 10:25:00|21920.8|21916.8|21919.2|21915.2|21928.6|21924.6|21919.2|21915.2|34
1601893800000|2020-10-05 10:30:00|21916.1|21912.1|21928.6|21924.6|21928.6|21924.6|21911.4|21907.4|277
1601894100000|2020-10-05 10:35:00|21927|21923|21925.4|21921.4|21931.7|21927.7|21925.4|21921.4|112
1601894400000|2020-10-05 10:40:00|21922.3|21918.3|21920.8|21916.8|21925.4|21921.4|21916.1|21912.1|64
1601894700000|2020-10-05 10:45:00|21919.2|21915.2|21916.1|21912.1|21920.8|21916.8|21912.9|21908.9|53
1601895000000|2020-10-05 10:50:00|21912.9|21908.9|21912.9|21908.9|21914.5|21910.5|21909.8|21905.8|81
1601895300000|2020-10-05 10:55:00|21916.1|21912.1|21931.7|21927.7|21937.9|21933.9|21912.9|21908.9|158
1601895600000|2020-10-05 11:00:00|21934.8|21930.8|21914.5|21910.5|21934.8|21930.8|21911.4|21907.4|157
1601895900000|2020-10-05 11:05:00|21912.9|21908.9|21905.1|21901.1|21914.5|21910.5|21905.1|21901.1|92
1601896200000|2020-10-05 11:10:00|21906.7|21902.7|21906.7|21902.7|21916.1|21912.1|21903.6|21899.6|181
1601896500000|2020-10-05 11:15:00|21905.1|21901.1|21919.2|21915.2|21919.2|21915.2|21903.6|21899.6|100
1601896800000|2020-10-05 11:20:00|21920.8|21916.8|21928.6|21924.6|21934.8|21930.8|21919.2|21915.2|362
1601897100000|2020-10-05 11:25:00|21927|21923|21933.3|21929.3|21944.2|21940.2|21925.4|21921.4|357
1601897400000|2020-10-05 11:30:00|21934.8|21930.8|21934.8|21930.8|21944.2|21940.2|21931.7|21927.7|217
1601897700000|2020-10-05 11:35:00|21931.7|21927.7|21912.9|21908.9|21934.8|21930.8|21912.9|21908.9|420
1601898000000|2020-10-05 11:40:00|21911.4|21907.4|21928.6|21924.6|21937.9|21933.9|21909.8|21905.8|425
1601898300000|2020-10-05 11:45:00|21930.1|21926.1|21922.3|21918.3|21931.7|21927.7|21912.9|21908.9|285
1601898600000|2020-10-05 11:50:00|21919.2|21915.2|21916.1|21912.1|21922.3|21918.3|21909.8|21905.8|388
1601898900000|2020-10-05 11:55:00|21917.6|21913.6|21912.9|21908.9|21928.6|21924.6|21912.9|21908.9|263
1601899200000|2020-10-05 12:00:00|21909.8|21905.8|21919.2|21915.2|21922.3|21918.3|21906.7|21902.7|575
1601899500000|2020-10-05 12:05:00|21922.3|21918.3|21931.7|21927.7|21934.8|21930.8|21916.1|21912.1|432
1601899800000|2020-10-05 12:10:00|21928.6|21924.6|21930.1|21926.1|21934.8|21930.8|21928.6|21924.6|413
1601900100000|2020-10-05 12:15:00|21928.6|21924.6|21944.2|21940.2|21947.3|21943.3|21928.6|21924.6|564
1601900400000|2020-10-05 12:20:00|21942.6|21938.6|21912.9|21908.9|21947.3|21943.3|21909.8|21905.8|972
1601900700000|2020-10-05 12:25:00|21916.1|21912.1|21895.8|21891.8|21916.1|21912.1|21881.7|21877.7|600
1601901000000|2020-10-05 12:30:00|21894.2|21890.2|21859.8|21855.8|21897.3|21893.3|21859.8|21855.8|825
1601901300000|2020-10-05 12:35:00|21862.9|21858.9|21875.4|21871.4|21881.7|21877.7|21856.7|21852.7|572
1601901600000|2020-10-05 12:40:00|21878.6|21874.6|21875.4|21871.4|21878.6|21874.6|21867.6|21863.6|722
1601901900000|2020-10-05 12:45:00|21873.9|21869.9|21875.4|21871.4|21881.7|21877.7|21872.3|21868.3|633
1601902200000|2020-10-05 12:50:00|21873.9|21869.9|21862.9|21858.9|21875.4|21871.4|21853.6|21849.6|732
1601902500000|2020-10-05 12:55:00|21859.8|21855.8|21850.4|21846.4|21872.3|21868.3|21850.4|21846.4|565
1601902800000|2020-10-05 13:00:00|21853.6|21849.6|21853.6|21849.6|21853.6|21849.6|21842.6|21838.6|632
1601903100000|2020-10-05 13:05:00|21850.4|21846.4|21856.7|21852.7|21856.7|21852.7|21837.9|21833.9|638
1601903400000|2020-10-05 13:10:00|21859.8|21855.8|21847.3|21843.3|21872.3|21868.3|21845.8|21841.8|723
1601903700000|2020-10-05 13:15:00|21844.2|21840.2|21842.6|21838.6|21844.2|21840.2|21831.7|21827.7|814
1601904000000|2020-10-05 13:20:00|21841.1|21837.1|21822.3|21818.3|21841.1|21837.1|21819.2|21815.2|866
1601904300000|2020-10-05 13:25:00|21819.2|21815.2|21837.9|21833.9|21837.9|21833.9|21809.8|21805.8|796
1601904600000|2020-10-05 13:30:00|21836.4|21832.4|21828.6|21824.6|21837.9|21833.9|21806.7|21802.7|1213
1601904900000|2020-10-05 13:35:00|21831.7|21827.7|21825.4|21821.4|21841.1|21837.1|21825.4|21821.4|972
1601905200000|2020-10-05 13:40:00|21822.3|21818.3|21797.3|21793.3|21825.4|21821.4|21797.3|21793.3|676
1601905500000|2020-10-05 13:45:00|21794.2|21790.2|21803.6|21799.6|21806.7|21802.7|21777|21773|1442
1601905800000|2020-10-05 13:50:00|21800.4|21796.4|21814.5|21810.5|21816.1|21812.1|21781.7|21777.7|1161
1601906100000|2020-10-05 13:55:00|21812.9|21808.9|21819.2|21815.2|21820.8|21816.8|21806.7|21802.7|800
1601906400000|2020-10-05 14:00:00|21820.8|21816.8|21797.3|21793.3|21820.8|21816.8|21794.2|21790.2|1094
1601906700000|2020-10-05 14:05:00|21800.4|21796.4|21784.8|21780.8|21800.4|21796.4|21781.7|21777.7|952
1601907000000|2020-10-05 14:10:00|21787.9|21783.9|21781.7|21777.7|21787.9|21783.9|21772.3|21768.3|665
1601907300000|2020-10-05 14:15:00|21778.6|21774.6|21797.3|21793.3|21797.3|21793.3|21778.6|21774.6|825
1601907600000|2020-10-05 14:20:00|21795.8|21791.8|21772.3|21768.3|21795.8|21791.8|21769.2|21765.2|826
1601907900000|2020-10-05 14:25:00|21770.8|21766.8|21775.4|21771.4|21781.7|21777.7|21766.1|21762.1|722
1601908200000|2020-10-05 14:30:00|21773.9|21769.9|21759.8|21755.8|21775.4|21771.4|21750.4|21746.4|1466
1601908500000|2020-10-05 14:35:00|21762.9|21758.9|21759.8|21755.8|21769.2|21765.2|21750.4|21746.4|1185
1601908800000|2020-10-05 14:40:00|21756.7|21752.7|21756.7|21752.7|21759.8|21755.8|21744.2|21740.2|804
1601909100000|2020-10-05 14:45:00|21758.3|21754.3|21775.4|21771.4|21778.6|21774.6|21753.6|21749.6|749
1601909400000|2020-10-05 14:50:00|21772.3|21768.3|21781.7|21777.7|21781.7|21777.7|21762.9|21758.9|686
1601909700000|2020-10-05 14:55:00|21778.6|21774.6|21791.1|21787.1|21794.2|21790.2|21778.6|21774.6|679
1601910000000|2020-10-05 15:00:00|21787.9|21783.9|21759.8|21755.8|21791.1|21787.1|21756.7|21752.7|1436
1601910300000|2020-10-05 15:05:00|21756.7|21752.7|21741.1|21737.1|21756.7|21752.7|21734.8|21730.8|1620
1601910600000|2020-10-05 15:10:00|21739.5|21735.5|21734.8|21730.8|21747.3|21743.3|21725.4|21721.4|2889
1601910900000|2020-10-05 15:15:00|21737.9|21733.9|21734.8|21730.8|21750.4|21746.4|21731.7|21727.7|773
1601911200000|2020-10-05 15:20:00|21731.7|21727.7|21741.1|21737.1|21769.2|21765.2|21722.3|21718.3|1820
1601911500000|2020-10-05 15:25:00|21744.2|21740.2|21756.7|21752.7|21762.9|21758.9|21741.1|21737.1|802
1601911800000|2020-10-05 15:30:00|21759.8|21755.8|21766.1|21762.1|21773.9|21769.9|21756.7|21752.7|1090
1601912100000|2020-10-05 15:35:00|21762.9|21758.9|21759.8|21755.8|21772.3|21768.3|21759.8|21755.8|538
1601912400000|2020-10-05 15:40:00|21756.7|21752.7|21731.7|21727.7|21756.7|21752.7|21728.6|21724.6|751
1601912700000|2020-10-05 15:45:00|21733.3|21729.3|21712.9|21708.9|21734.8|21730.8|21706.7|21702.7|1056
1601913000000|2020-10-05 15:50:00|21711.4|21707.4|21722.3|21718.3|21722.3|21718.3|21706.7|21702.7|826
1601913300000|2020-10-05 15:55:00|21720.8|21716.8|21725.4|21721.4|21734.8|21730.8|21716.1|21712.1|919
1601913600000|2020-10-05 16:00:00|21731.7|21727.7|21737.9|21733.9|21737.9|21733.9|21722.3|21718.3|846
1601913900000|2020-10-05 16:05:00|21734.8|21730.8|21725.4|21721.4|21744.2|21740.2|21722.3|21718.3|697
1601914200000|2020-10-05 16:10:00|21722.3|21718.3|21722.3|21718.3|21725.4|21721.4|21709.8|21705.8|865
1601914500000|2020-10-05 16:15:00|21725.4|21721.4|21725.4|21721.4|21728.6|21724.6|21716.1|21712.1|348
1601914800000|2020-10-05 16:20:00|21728.6|21724.6|21753.6|21749.6|21762.9|21758.9|21725.4|21721.4|1207
1601915100000|2020-10-05 16:25:00|21756.7|21752.7|21744.2|21740.2|21756.7|21752.7|21742.6|21738.6|487
1601915400000|2020-10-05 16:30:00|21742.6|21738.6|21744.2|21740.2|21747.3|21743.3|21731.7|21727.7|429
1601915700000|2020-10-05 16:35:00|21741.1|21737.1|21756.7|21752.7|21756.7|21752.7|21741.1|21737.1|425
1601916000000|2020-10-05 16:40:00|21759.8|21755.8|21753.6|21749.6|21759.8|21755.8|21750.4|21746.4|426
1601916300000|2020-10-05 16:45:00|21750.4|21746.4|21759.8|21755.8|21761.4|21757.4|21747.3|21743.3|158
1601916600000|2020-10-05 16:50:00|21762.9|21758.9|21769.2|21765.2|21769.2|21765.2|21759.8|21755.8|359
1601916900000|2020-10-05 16:55:00|21766.1|21762.1|21769.2|21765.2|21775.4|21771.4|21762.9|21758.9|312
1601917200000|2020-10-05 17:00:00|21770.8|21766.8|21769.2|21765.2|21781.7|21777.7|21769.2|21765.2|503
1601917500000|2020-10-05 17:05:00|21772.3|21768.3|21762.9|21758.9|21772.3|21768.3|21759.8|21755.8|163
1601917800000|2020-10-05 17:10:00|21759.8|21755.8|21756.7|21752.7|21759.8|21755.8|21753.6|21749.6|211
1601918100000|2020-10-05 17:15:00|21753.6|21749.6|21766.1|21762.1|21766.1|21762.1|21750.4|21746.4|274
1601918400000|2020-10-05 17:20:00|21769.2|21765.2|21762.9|21758.9|21769.2|21765.2|21756.7|21752.7|200
1601918700000|2020-10-05 17:25:00|21759.8|21755.8|21766.1|21762.1|21766.1|21762.1|21756.7|21752.7|206
1601919000000|2020-10-05 17:30:00|21769.2|21765.2|21772.3|21768.3|21772.3|21768.3|21766.1|21762.1|233
1601919300000|2020-10-05 17:35:00|21775.4|21771.4|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|147
1601919600000|2020-10-05 17:40:00|21773.9|21769.9|21759.8|21755.8|21773.9|21769.9|21756.7|21752.7|217
1601919900000|2020-10-05 17:45:00|21762.9|21758.9|21756.7|21752.7|21762.9|21758.9|21750.4|21746.4|407
1601920200000|2020-10-05 17:50:00|21753.6|21749.6|21753.6|21749.6|21756.7|21752.7|21747.3|21743.3|339
1601920500000|2020-10-05 17:55:00|21752|21748|21769.2|21765.2|21772.3|21768.3|21750.4|21746.4|268
1601920800000|2020-10-05 18:00:00|21770.8|21766.8|21778.6|21774.6|21781.7|21777.7|21766.1|21762.1|311
1601921100000|2020-10-05 18:05:00|21775.4|21771.4|21775.4|21771.4|21778.6|21774.6|21775.4|21771.4|147
1601921400000|2020-10-05 18:10:00|21778.6|21774.6|21766.1|21762.1|21778.6|21774.6|21764.5|21760.5|402
1601921700000|2020-10-05 18:15:00|21764.5|21760.5|21756.7|21752.7|21766.1|21762.1|21753.6|21749.6|578
1601922000000|2020-10-05 18:20:00|21758.3|21754.3|21750.4|21746.4|21762.9|21758.9|21750.4|21746.4|268
1601922300000|2020-10-05 18:25:00|21753.6|21749.6|21744.2|21740.2|21758.3|21754.3|21744.2|21740.2|279
1601922600000|2020-10-05 18:30:00|21745.8|21741.8|21747.3|21743.3|21750.4|21746.4|21734.8|21730.8|931
1601922900000|2020-10-05 18:35:00|21750.4|21746.4|21741.1|21737.1|21750.4|21746.4|21734.8|21730.8|536
1601923200000|2020-10-05 18:40:00|21742.6|21738.6|21731.7|21727.7|21742.6|21738.6|21728.6|21724.6|531
1601923500000|2020-10-05 18:45:00|21734.8|21730.8|21725.4|21721.4|21744.2|21740.2|21725.4|21721.4|613
1601923800000|2020-10-05 18:50:00|21722.3|21718.3|21711.4|21707.4|21725.4|21721.4|21709.8|21705.8|920
1601924100000|2020-10-05 18:55:00|21712.9|21708.9|21703.6|21699.6|21725.4|21721.4|21700.4|21696.4|1707
1601924400000|2020-10-05 19:00:00|21706.7|21702.7|21702|21698|21712.9|21708.9|21697.3|21693.3|1155
1601924700000|2020-10-05 19:05:00|21700.4|21696.4|21687.9|21683.9|21700.4|21696.4|21687.9|21683.9|660
1601925000000|2020-10-05 19:10:00|21684.8|21680.8|21706.7|21702.7|21706.7|21702.7|21684.8|21680.8|1031
1601925300000|2020-10-05 19:15:00|21703.6|21699.6|21697.3|21693.3|21712.9|21708.9|21697.3|21693.3|807
1601925600000|2020-10-05 19:20:00|21698.9|21694.9|21700.4|21696.4|21703.6|21699.6|21697.3|21693.3|367
1601925900000|2020-10-05 19:25:00|21697.3|21693.3|21666.1|21662.1|21700.4|21696.4|21662.9|21658.9|900
1601926200000|2020-10-05 19:30:00|21662.9|21658.9|21653.6|21649.6|21675.4|21671.4|21650.4|21646.4|1415
1601926500000|2020-10-05 19:35:00|21650.4|21646.4|21662.9|21658.9|21666.1|21662.1|21637.9|21633.9|603
1601926800000|2020-10-05 19:40:00|21659.8|21655.8|21669.2|21665.2|21669.2|21665.2|21647.3|21643.3|590
1601927100000|2020-10-05 19:45:00|21666.1|21662.1|21659.8|21655.8|21667.6|21663.6|21653.6|21649.6|422
1601927400000|2020-10-05 19:50:00|21662.9|21658.9|21662.9|21658.9|21672.3|21668.3|21659.8|21655.8|850
1601927700000|2020-10-05 19:55:00|21664.5|21660.5|21647.3|21643.3|21669.2|21665.2|21644.2|21640.2|766
1601928000000|2020-10-05 20:00:00|21650.4|21646.4|21648.9|21644.9|21653.6|21649.6|21644.2|21640.2|665
1601928300000|2020-10-05 20:05:00|21647.3|21643.3|21662.9|21658.9|21669.2|21665.2|21647.3|21643.3|448
1601928600000|2020-10-05 20:10:00|21659.8|21655.8|21659.8|21655.8|21670.8|21666.8|21659.8|21655.8|170
1601928900000|2020-10-05 20:15:00|21661.4|21657.4|21666.1|21662.1|21667.6|21663.6|21659.8|21655.8|382
1601929200000|2020-10-05 20:20:00|21662.9|21658.9|21653.6|21649.6|21662.9|21658.9|21647.3|21643.3|248
1601929500000|2020-10-05 20:25:00|21656.7|21652.7|21625.4|21621.4|21656.7|21652.7|21625.4|21621.4|853
1601929800000|2020-10-05 20:30:00|21628.6|21624.6|21612.9|21608.9|21637.9|21633.9|21612.9|21608.9|511
1601930100000|2020-10-05 20:35:00|21616.1|21612.1|21631.7|21627.7|21633.3|21629.3|21606.7|21602.7|483
1601930400000|2020-10-05 20:40:00|21628.6|21624.6|21634.8|21630.8|21634.8|21630.8|21622.3|21618.3|275
1601930700000|2020-10-05 20:45:00|21636.4|21632.4|21623.9|21619.9|21637.9|21633.9|21616.1|21612.1|444
1601931000000|2020-10-05 20:50:00|21625.4|21621.4|21611.4|21607.4|21625.4|21621.4|21609.8|21605.8|462
1601931300000|2020-10-05 20:55:00|21609.8|21605.8|21603.6|21599.6|21612.9|21608.9|21600.4|21596.4|513
1601935200000|2020-10-05 22:00:00|21609.8|21605.8|21609.8|21605.8|21625.4|21621.4|21606.7|21602.7|493
1601935500000|2020-10-05 22:05:00|21612.9|21608.9|21612.9|21608.9|21619.2|21615.2|21612.9|21608.9|539
1601935800000|2020-10-05 22:10:00|21609.8|21605.8|21616.1|21612.1|21616.1|21612.1|21609.8|21605.8|53
1601936400000|2020-10-05 22:20:00|||||||||7
1601936700000|2020-10-05 22:25:00|21612.9|21608.9|21600.4|21596.4|21616.1|21612.1|21600.4|21596.4|176
1601937000000|2020-10-05 22:30:00|21603.6|21599.6|21603.6|21599.6|21609.8|21605.8|21600.4|21596.4|76
1601937300000|2020-10-05 22:35:00|21605.1|21601.1|21605.1|21601.1|21606.7|21602.7|21605.1|21601.1|11
1601937600000|2020-10-05 22:40:00|21603.6|21599.6|21605.1|21601.1|21606.7|21602.7|21603.6|21599.6|21
1601937900000|2020-10-05 22:45:00|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|0
1601938200000|2020-10-05 22:50:00|||||||||5
1601938500000|2020-10-05 22:55:00|21603.6|21599.6|21606.7|21602.7|21606.7|21602.7|21603.6|21599.6|16
1601938800000|2020-10-05 23:00:00|21609.8|21605.8|21616.1|21612.1|21616.1|21612.1|21606.7|21602.7|80
1601939100000|2020-10-05 23:05:00|||||||||116
1601939400000|2020-10-05 23:10:00|21612.9|21608.9|21611.4|21607.4|21614.5|21610.5|21603.6|21599.6|96
1601939700000|2020-10-05 23:15:00|21606.7|21602.7|21606.7|21602.7|21609.8|21605.8|21606.7|21602.7|20
1601940000000|2020-10-05 23:20:00|21609.8|21605.8|21612.9|21608.9|21612.9|21608.9|21609.8|21605.8|7
1601940300000|2020-10-05 23:25:00|21614.5|21610.5|21616.1|21612.1|21616.1|21612.1|21612.9|21608.9|7
1601940600000|2020-10-05 23:30:00|21612.9|21608.9|21608.3|21604.3|21614.5|21610.5|21597.3|21593.3|151
1601940900000|2020-10-05 23:35:00|21609.8|21605.8|21614.5|21610.5|21616.1|21612.1|21609.8|21605.8|80
1601941200000|2020-10-05 23:40:00|21616.1|21612.1|21625.4|21621.4|21628.6|21624.6|21612.9|21608.9|92
1601941500000|2020-10-05 23:45:00|21627|21623|21625.4|21621.4|21627|21623|21620.8|21616.8|37
1601941800000|2020-10-05 23:50:00|21622.3|21618.3|21625.4|21621.4|21625.4|21621.4|21619.2|21615.2|30
1601942100000|2020-10-05 23:55:00|21627|21623|21625.4|21621.4|21628.6|21624.6|21625.4|21621.4|35
1601942400000|2020-10-06 00:00:00|21627|21623|21636.4|21632.4|21641.1|21637.1|21623.9|21619.9|127
1601942700000|2020-10-06 00:05:00|21634.8|21630.8|21644.2|21640.2|21647.3|21643.3|21634.8|21630.8|121
1601943000000|2020-10-06 00:10:00|21647.3|21643.3|21644.2|21640.2|21647.3|21643.3|21641.1|21637.1|59
1601943300000|2020-10-06 00:15:00|21641.1|21637.1|21650.4|21646.4|21650.4|21646.4|21641.1|21637.1|173
1601943600000|2020-10-06 00:20:00|21647.3|21643.3|21650.4|21646.4|21650.4|21646.4|21647.3|21643.3|41
1601943900000|2020-10-06 00:25:00|||||||||52
1601944200000|2020-10-06 00:30:00|21653.6|21649.6|21659.8|21655.8|21662.9|21658.9|21653.6|21649.6|205
1601944500000|2020-10-06 00:35:00|21661.4|21657.4|21675.4|21671.4|21678.6|21674.6|21659.8|21655.8|136
1601944800000|2020-10-06 00:40:00|21672.3|21668.3|21666.1|21662.1|21673.9|21669.9|21666.1|21662.1|79
1601945100000|2020-10-06 00:45:00|21667.6|21663.6|21666.1|21662.1|21670.8|21666.8|21662.9|21658.9|200
1601945400000|2020-10-06 00:50:00|21662.9|21658.9|21662.9|21658.9|21664.5|21660.5|21653.6|21649.6|71
1601945700000|2020-10-06 00:55:00|21659.8|21655.8|21650.4|21646.4|21659.8|21655.8|21648.9|21644.9|62
1601946000000|2020-10-06 01:00:00|21648.9|21644.9|21650.4|21646.4|21653.6|21649.6|21647.3|21643.3|147
1601946300000|2020-10-06 01:05:00|21647.3|21643.3|21650.4|21646.4|21652|21648|21647.3|21643.3|229
1601946600000|2020-10-06 01:10:00|||||||||87
1601946900000|2020-10-06 01:15:00|21653.6|21649.6|21656.7|21652.7|21659.8|21655.8|21650.4|21646.4|366
1601947200000|2020-10-06 01:20:00|21658.3|21654.3|21656.7|21652.7|21666.1|21662.1|21656.7|21652.7|404
1601947500000|2020-10-06 01:25:00|21655.1|21651.1|21659.8|21655.8|21659.8|21655.8|21655.1|21651.1|475
1601947800000|2020-10-06 01:30:00|21661.4|21657.4|21669.2|21665.2|21672.3|21668.3|21661.4|21657.4|120
1601948100000|2020-10-06 01:35:00|21670.8|21666.8|21669.2|21665.2|21672.3|21668.3|21669.2|21665.2|33
1601948400000|2020-10-06 01:40:00|21662.9|21658.9|21672.3|21668.3|21678.6|21674.6|21662.9|21658.9|284
1601948700000|2020-10-06 01:45:00|21673.9|21669.9|21670.8|21666.8|21673.9|21669.9|21666.1|21662.1|526
1601949000000|2020-10-06 01:50:00|21672.3|21668.3|21670.8|21666.8|21673.9|21669.9|21669.2|21665.2|43
1601949300000|2020-10-06 01:55:00|21672.3|21668.3|21680.1|21676.1|21681.7|21677.7|21672.3|21668.3|82
1601949600000|2020-10-06 02:00:00|21681.7|21677.7|21675.4|21671.4|21681.7|21677.7|21670.8|21666.8|85
1601949900000|2020-10-06 02:05:00|21672.3|21668.3|21672.3|21668.3|21672.3|21668.3|21669.2|21665.2|28
1601950200000|2020-10-06 02:10:00|21670.8|21666.8|21669.2|21665.2|21672.3|21668.3|21669.2|21665.2|23
1601950500000|2020-10-06 02:15:00|21666.1|21662.1|21666.1|21662.1|21666.1|21662.1|21666.1|21662.1|42
1601950800000|2020-10-06 02:20:00|21662.9|21658.9|21656.7|21652.7|21662.9|21658.9|21656.7|21652.7|41
1601951100000|2020-10-06 02:25:00|21659.8|21655.8|21656.7|21652.7|21659.8|21655.8|21656.7|21652.7|22
1601951400000|2020-10-06 02:30:00|21659.8|21655.8|21659.8|21655.8|21659.8|21655.8|21659.8|21655.8|27
1601952000000|2020-10-06 02:40:00|21661.4|21657.4|21662.9|21658.9|21662.9|21658.9|21659.8|21655.8|17
1601952300000|2020-10-06 02:45:00|21661.4|21657.4|21658.3|21654.3|21662.9|21658.9|21653.6|21649.6|35
1601952600000|2020-10-06 02:50:00|21656.7|21652.7|21656.7|21652.7|21656.7|21652.7|21656.7|21652.7|2
1601952900000|2020-10-06 02:55:00|21659.8|21655.8|21653.6|21649.6|21659.8|21655.8|21653.6|21649.6|31
1601953200000|2020-10-06 03:00:00|21656.7|21652.7|21655.1|21651.1|21656.7|21652.7|21653.6|21649.6|10
1601953500000|2020-10-06 03:05:00|21653.6|21649.6|21656.7|21652.7|21656.7|21652.7|21653.6|21649.6|13
1601953800000|2020-10-06 03:10:00|21655.1|21651.1|21658.3|21654.3|21659.8|21655.8|21653.6|21649.6|43
1601954100000|2020-10-06 03:15:00|21656.7|21652.7|21659.8|21655.8|21659.8|21655.8|21656.7|21652.7|70
1601954400000|2020-10-06 03:20:00|21658.3|21654.3|21656.7|21652.7|21659.8|21655.8|21656.7|21652.7|33
1601954700000|2020-10-06 03:25:00|||||||||4
1601955000000|2020-10-06 03:30:00|21653.6|21649.6|21633.3|21629.3|21653.6|21649.6|21625.4|21621.4|246
1601955300000|2020-10-06 03:35:00|21634.8|21630.8|21637.9|21633.9|21637.9|21633.9|21631.7|21627.7|51
1601955600000|2020-10-06 03:40:00|21634.8|21630.8|21634.8|21630.8|21637.9|21633.9|21631.7|21627.7|24
1601955900000|2020-10-06 03:45:00|21637.9|21633.9|21642.6|21638.6|21644.2|21640.2|21634.8|21630.8|197
1601956200000|2020-10-06 03:50:00|21644.2|21640.2|21641.1|21637.1|21644.2|21640.2|21634.8|21630.8|132
1601956500000|2020-10-06 03:55:00|21637.9|21633.9|21625.4|21621.4|21641.1|21637.1|21622.3|21618.3|130
1601956800000|2020-10-06 04:00:00|21627|21623|21622.3|21618.3|21627|21623|21620.8|21616.8|62
1601957100000|2020-10-06 04:05:00|21620.8|21616.8|21616.1|21612.1|21622.3|21618.3|21616.1|21612.1|92
1601957400000|2020-10-06 04:10:00|21617.6|21613.6|21622.3|21618.3|21625.4|21621.4|21616.1|21612.1|169
1601957700000|2020-10-06 04:15:00|21620.8|21616.8|21622.3|21618.3|21627|21623|21620.8|21616.8|966
1601958000000|2020-10-06 04:20:00|21619.2|21615.2|21619.2|21615.2|21625.4|21621.4|21617.6|21613.6|522
1601958300000|2020-10-06 04:25:00|21612.9|21608.9|21603.6|21599.6|21612.9|21608.9|21603.6|21599.6|165
1601958600000|2020-10-06 04:30:00|21605.1|21601.1|21612.9|21608.9|21612.9|21608.9|21605.1|21601.1|67
1601958900000|2020-10-06 04:35:00|21617.6|21613.6|21622.3|21618.3|21628.6|21624.6|21617.6|21613.6|59
1601959200000|2020-10-06 04:40:00|21620.8|21616.8|21617.6|21613.6|21620.8|21616.8|21616.1|21612.1|33
1601959500000|2020-10-06 04:45:00|21619.2|21615.2|21619.2|21615.2|21619.2|21615.2|21616.1|21612.1|15
1601959800000|2020-10-06 04:50:00|21625.4|21621.4|21628.6|21624.6|21628.6|21624.6|21625.4|21621.4|91
1601960100000|2020-10-06 04:55:00|21631.7|21627.7|21634.8|21630.8|21636.4|21632.4|21631.7|21627.7|114
1601960400000|2020-10-06 05:00:00|21637.9|21633.9|21631.7|21627.7|21637.9|21633.9|21631.7|21627.7|20
1601960700000|2020-10-06 05:05:00|21636.4|21632.4|21644.2|21640.2|21647.3|21643.3|21634.8|21630.8|61
1601961000000|2020-10-06 05:10:00|21642.6|21638.6|21647.3|21643.3|21647.3|21643.3|21641.1|21637.1|46
1601961300000|2020-10-06 05:15:00|21650.4|21646.4|21652|21648|21656.7|21652.7|21647.3|21643.3|118
1601961600000|2020-10-06 05:20:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21650.4|21646.4|40
1601961900000|2020-10-06 05:25:00|21650.4|21646.4|21653.6|21649.6|21655.1|21651.1|21650.4|21646.4|34
1601962200000|2020-10-06 05:30:00|21656.7|21652.7|21650.4|21646.4|21656.7|21652.7|21647.3|21643.3|80
1601962500000|2020-10-06 05:35:00|21647.3|21643.3|21647.3|21643.3|21647.3|21643.3|21644.2|21640.2|8
1601962800000|2020-10-06 05:40:00|21650.4|21646.4|21647.3|21643.3|21650.4|21646.4|21644.2|21640.2|39
1601963100000|2020-10-06 05:45:00|21650.4|21646.4|21647.3|21643.3|21650.4|21646.4|21647.3|21643.3|12
1601963400000|2020-10-06 05:50:00|21645.8|21641.8|21647.3|21643.3|21647.3|21643.3|21644.2|21640.2|21
1601963700000|2020-10-06 05:55:00|21645.8|21641.8|21645.8|21641.8|21647.3|21643.3|21645.8|21641.8|11
1601964000000|2020-10-06 06:00:00|21644.2|21640.2|21647.3|21643.3|21653.6|21649.6|21636.4|21632.4|192
1601964300000|2020-10-06 06:05:00|21650.4|21646.4|21656.7|21652.7|21659.8|21655.8|21647.3|21643.3|1686
1601964600000|2020-10-06 06:10:00|21658.3|21654.3|21672.3|21668.3|21672.3|21668.3|21656.7|21652.7|247
1601964900000|2020-10-06 06:15:00|21675.4|21671.4|21672.3|21668.3|21678.6|21674.6|21659.8|21655.8|198
1601965200000|2020-10-06 06:20:00|21669.2|21665.2|21656.7|21652.7|21669.2|21665.2|21653.6|21649.6|78
1601965500000|2020-10-06 06:25:00|21653.6|21649.6|21662.9|21658.9|21672.3|21668.3|21648.9|21644.9|692
1601965800000|2020-10-06 06:30:00|21664.5|21660.5|21666.1|21662.1|21675.4|21671.4|21658.3|21654.3|222
1601966100000|2020-10-06 06:35:00|21662.9|21658.9|21675.4|21671.4|21675.4|21671.4|21659.8|21655.8|214
1601966400000|2020-10-06 06:40:00|21678.6|21674.6|21669.2|21665.2|21681.7|21677.7|21669.2|21665.2|134
1601966700000|2020-10-06 06:45:00|21666.1|21662.1|21672.3|21668.3|21672.3|21668.3|21662.9|21658.9|1292
1601967000000|2020-10-06 06:50:00|21675.4|21671.4|21666.1|21662.1|21675.4|21671.4|21666.1|21662.1|191
1601967300000|2020-10-06 06:55:00|21667.6|21663.6|21666.1|21662.1|21672.3|21668.3|21662.9|21658.9|151
1601967600000|2020-10-06 07:00:00|21669.2|21665.2|21661.4|21657.4|21672.3|21668.3|21659.8|21655.8|259
1601967900000|2020-10-06 07:05:00|21659.8|21655.8|21622.3|21618.3|21659.8|21655.8|21619.2|21615.2|505
1601968200000|2020-10-06 07:10:00|21623.9|21619.9|21656.7|21652.7|21659.8|21655.8|21622.3|21618.3|583
1601968500000|2020-10-06 07:15:00|21658.3|21654.3|21675.4|21671.4|21681.7|21677.7|21653.6|21649.6|703
1601968800000|2020-10-06 07:20:00|21677|21673|21650.4|21646.4|21678.6|21674.6|21650.4|21646.4|844
1601969100000|2020-10-06 07:25:00|21647.3|21643.3|21656.7|21652.7|21659.8|21655.8|21647.3|21643.3|202
1601969400000|2020-10-06 07:30:00|21653.6|21649.6|21634.8|21630.8|21656.7|21652.7|21634.8|21630.8|193
1601969700000|2020-10-06 07:35:00|21631.7|21627.7|21634.8|21630.8|21650.4|21646.4|21628.6|21624.6|250
1601970000000|2020-10-06 07:40:00|21631.7|21627.7|21647.3|21643.3|21656.7|21652.7|21630.1|21626.1|203
1601970300000|2020-10-06 07:45:00|21650.4|21646.4|21656.7|21652.7|21659.8|21655.8|21647.3|21643.3|213
1601970600000|2020-10-06 07:50:00|21658.3|21654.3|21669.2|21665.2|21672.3|21668.3|21658.3|21654.3|205
1601970900000|2020-10-06 07:55:00|21666.1|21662.1|21662.9|21658.9|21672.3|21668.3|21644.2|21640.2|253
1601971200000|2020-10-06 08:00:00|21659.8|21655.8|21683.3|21679.3|21684.8|21680.8|21656.7|21652.7|286
1601971500000|2020-10-06 08:05:00|21681.7|21677.7|21694.2|21690.2|21694.2|21690.2|21678.6|21674.6|325
1601971800000|2020-10-06 08:10:00|21695.8|21691.8|21698.9|21694.9|21700.4|21696.4|21691.1|21687.1|273
1601972100000|2020-10-06 08:15:00|21700.4|21696.4|21697.3|21693.3|21700.4|21696.4|21691.1|21687.1|300
1601972400000|2020-10-06 08:20:00|21698.9|21694.9|21697.3|21693.3|21700.4|21696.4|21694.2|21690.2|366
1601972700000|2020-10-06 08:25:00|21700.4|21696.4|21697.3|21693.3|21706.7|21702.7|21694.2|21690.2|188
1601973000000|2020-10-06 08:30:00|21698.9|21694.9|21681.7|21677.7|21700.4|21696.4|21678.6|21674.6|326
1601973300000|2020-10-06 08:35:00|21680.1|21676.1|21706.7|21702.7|21706.7|21702.7|21678.6|21674.6|189
1601973600000|2020-10-06 08:40:00|21705.1|21701.1|21709.8|21705.8|21716.1|21712.1|21703.6|21699.6|270
1601973900000|2020-10-06 08:45:00|21712.9|21708.9|21706.7|21702.7|21712.9|21708.9|21703.6|21699.6|135
1601974200000|2020-10-06 08:50:00|21705.1|21701.1|21691.1|21687.1|21706.7|21702.7|21687.9|21683.9|191
1601974500000|2020-10-06 08:55:00|21694.2|21690.2|21697.3|21693.3|21700.4|21696.4|21686.4|21682.4|282
1601974800000|2020-10-06 09:00:00|21695.8|21691.8|21697.3|21693.3|21700.4|21696.4|21691.1|21687.1|246
1601975100000|2020-10-06 09:05:00|21700.4|21696.4|21697.3|21693.3|21700.4|21696.4|21694.2|21690.2|170
1601975400000|2020-10-06 09:10:00|21700.4|21696.4|21695.8|21691.8|21700.4|21696.4|21691.1|21687.1|187
1601975700000|2020-10-06 09:15:00|21694.2|21690.2|21716.1|21712.1|21716.1|21712.1|21694.2|21690.2|288
1601976000000|2020-10-06 09:20:00|21712.9|21708.9|21709.8|21705.8|21719.2|21715.2|21706.7|21702.7|328
1601976300000|2020-10-06 09:25:00|21712.9|21708.9|21703.6|21699.6|21712.9|21708.9|21703.6|21699.6|148
1601976600000|2020-10-06 09:30:00|21702|21698|21686.4|21682.4|21703.6|21699.6|21684.8|21680.8|161
1601976900000|2020-10-06 09:35:00|21684.8|21680.8|21691.1|21687.1|21691.1|21687.1|21681.7|21677.7|135
1601977200000|2020-10-06 09:40:00|21684.8|21680.8|21684.8|21680.8|21686.4|21682.4|21678.6|21674.6|160
1601977500000|2020-10-06 09:45:00|21687.9|21683.9|21684.8|21680.8|21687.9|21683.9|21681.7|21677.7|119
1601977800000|2020-10-06 09:50:00|21681.7|21677.7|21681.7|21677.7|21684.8|21680.8|21677|21673|70
1601978100000|2020-10-06 09:55:00|21680.1|21676.1|21681.7|21677.7|21681.7|21677.7|21678.6|21674.6|204
1601978400000|2020-10-06 10:00:00|21684.8|21680.8|21681.7|21677.7|21684.8|21680.8|21675.4|21671.4|122
1601978700000|2020-10-06 10:05:00|21678.6|21674.6|21684.8|21680.8|21684.8|21680.8|21675.4|21671.4|111
1601979000000|2020-10-06 10:10:00|21681.7|21677.7|21681.7|21677.7|21684.8|21680.8|21678.6|21674.6|112
1601979300000|2020-10-06 10:15:00|21678.6|21674.6|21678.6|21674.6|21681.7|21677.7|21669.2|21665.2|263
1601979600000|2020-10-06 10:20:00|21675.4|21671.4|21656.7|21652.7|21675.4|21671.4|21656.7|21652.7|173
1601979900000|2020-10-06 10:25:00|21653.6|21649.6|21656.7|21652.7|21662.9|21658.9|21644.2|21640.2|681
1601980200000|2020-10-06 10:30:00|21658.3|21654.3|21658.3|21654.3|21662.9|21658.9|21648.9|21644.9|194
1601980500000|2020-10-06 10:35:00|21656.7|21652.7|21650.4|21646.4|21656.7|21652.7|21634.8|21630.8|242
1601980800000|2020-10-06 10:40:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21653.6|21649.6|137
1601981100000|2020-10-06 10:45:00|21656.7|21652.7|21662.9|21658.9|21664.5|21660.5|21653.6|21649.6|169
1601981400000|2020-10-06 10:50:00|21659.8|21655.8|21672.3|21668.3|21672.3|21668.3|21659.8|21655.8|118
1601981700000|2020-10-06 10:55:00|21675.4|21671.4|21681.7|21677.7|21684.8|21680.8|21672.3|21668.3|384
1601982000000|2020-10-06 11:00:00|21683.3|21679.3|21678.6|21674.6|21691.1|21687.1|21678.6|21674.6|204
1601982300000|2020-10-06 11:05:00|21675.4|21671.4|21684.8|21680.8|21687.9|21683.9|21675.4|21671.4|210
1601982600000|2020-10-06 11:10:00|21683.3|21679.3|21681.7|21677.7|21684.8|21680.8|21675.4|21671.4|311
1601982900000|2020-10-06 11:15:00|21678.6|21674.6|21659.8|21655.8|21678.6|21674.6|21653.6|21649.6|279
1601983200000|2020-10-06 11:20:00|21656.7|21652.7|21669.2|21665.2|21669.2|21665.2|21656.7|21652.7|130
1601983500000|2020-10-06 11:25:00|21666.1|21662.1|21647.3|21643.3|21666.1|21662.1|21644.2|21640.2|142
1601983800000|2020-10-06 11:30:00|21650.4|21646.4|21647.3|21643.3|21653.6|21649.6|21644.2|21640.2|154
1601984100000|2020-10-06 11:35:00|21645.8|21641.8|21616.1|21612.1|21647.3|21643.3|21616.1|21612.1|442
1601984400000|2020-10-06 11:40:00|21619.2|21615.2|21587.9|21583.9|21619.2|21615.2|21584.8|21580.8|1290
1601984700000|2020-10-06 11:45:00|21591.1|21587.1|21581.7|21577.7|21591.1|21587.1|21562.9|21558.9|1695
1601985000000|2020-10-06 11:50:00|21580.1|21576.1|21587.9|21583.9|21591.1|21587.1|21564.5|21560.5|614
1601985300000|2020-10-06 11:55:00|21584.8|21580.8|21594.2|21590.2|21597.3|21593.3|21581.7|21577.7|408
1601985600000|2020-10-06 12:00:00|21597.3|21593.3|21600.4|21596.4|21606.7|21602.7|21591.1|21587.1|651
1601985900000|2020-10-06 12:05:00|21597.3|21593.3|21572.3|21568.3|21609.8|21605.8|21572.3|21568.3|731
1601986200000|2020-10-06 12:10:00|21569.2|21565.2|21578.6|21574.6|21580.1|21576.1|21562.9|21558.9|938
1601986500000|2020-10-06 12:15:00|21575.4|21571.4|21572.3|21568.3|21578.6|21574.6|21562.9|21558.9|454
1601986800000|2020-10-06 12:20:00|21569.2|21565.2|21553.6|21549.6|21575.4|21571.4|21550.4|21546.4|1590
1601987100000|2020-10-06 12:25:00|21556.7|21552.7|21559.8|21555.8|21562.9|21558.9|21541.1|21537.1|756
1601987400000|2020-10-06 12:30:00|21562.9|21558.9|21561.4|21557.4|21566.1|21562.1|21537.9|21533.9|990
1601987700000|2020-10-06 12:35:00|21559.8|21555.8|21553.6|21549.6|21562.9|21558.9|21547.3|21543.3|585
1601988000000|2020-10-06 12:40:00|21555.1|21551.1|21553.6|21549.6|21578.6|21574.6|21544.2|21540.2|1411
1601988300000|2020-10-06 12:45:00|21552|21548|21572.3|21568.3|21575.4|21571.4|21552|21548|495
1601988600000|2020-10-06 12:50:00|21569.2|21565.2|21575.4|21571.4|21581.7|21577.7|21569.2|21565.2|633
1601988900000|2020-10-06 12:55:00|21572.3|21568.3|21569.2|21565.2|21572.3|21568.3|21556.7|21552.7|413
1601989200000|2020-10-06 13:00:00|21572.3|21568.3|21566.1|21562.1|21581.7|21577.7|21559.8|21555.8|785
1601989500000|2020-10-06 13:05:00|21562.9|21558.9|21578.6|21574.6|21578.6|21574.6|21561.4|21557.4|644
1601989800000|2020-10-06 13:10:00|21575.4|21571.4|21594.2|21590.2|21594.2|21590.2|21569.2|21565.2|853
1601990100000|2020-10-06 13:15:00|21595.8|21591.8|21575.4|21571.4|21600.4|21596.4|21566.1|21562.1|840
1601990400000|2020-10-06 13:20:00|21577|21573|21609.8|21605.8|21609.8|21605.8|21575.4|21571.4|694
1601990700000|2020-10-06 13:25:00|21606.7|21602.7|21609.8|21605.8|21612.9|21608.9|21591.1|21587.1|667
1601991000000|2020-10-06 13:30:00|21606.7|21602.7|21634.8|21630.8|21641.1|21637.1|21600.4|21596.4|999
1601991300000|2020-10-06 13:35:00|21637.9|21633.9|21656.7|21652.7|21656.7|21652.7|21637.9|21633.9|1254
1601991600000|2020-10-06 13:40:00|21650.4|21646.4|21628.6|21624.6|21659.8|21655.8|21627|21623|1421
1601991900000|2020-10-06 13:45:00|21625.4|21621.4|21633.3|21629.3|21641.1|21637.1|21612.9|21608.9|1295
1601992200000|2020-10-06 13:50:00|21634.8|21630.8|21647.3|21643.3|21650.4|21646.4|21625.4|21621.4|693
1601992500000|2020-10-06 13:55:00|21644.2|21640.2|21644.2|21640.2|21653.6|21649.6|21631.7|21627.7|985
1601992800000|2020-10-06 14:00:00|21642.6|21638.6|21637.9|21633.9|21644.2|21640.2|21633.3|21629.3|672
1601993100000|2020-10-06 14:05:00|21641.1|21637.1|21637.9|21633.9|21642.6|21638.6|21631.7|21627.7|568
1601993400000|2020-10-06 14:10:00|21641.1|21637.1|21647.3|21643.3|21656.7|21652.7|21634.8|21630.8|959
1601993700000|2020-10-06 14:15:00|21650.4|21646.4|21637.9|21633.9|21650.4|21646.4|21628.6|21624.6|1027
1601994000000|2020-10-06 14:20:00|21634.8|21630.8|21634.8|21630.8|21641.1|21637.1|21619.2|21615.2|2382
1601994300000|2020-10-06 14:25:00|21637.9|21633.9|21587.9|21583.9|21641.1|21637.1|21587.9|21583.9|2892
1601994600000|2020-10-06 14:30:00|21586.4|21582.4|21584.8|21580.8|21594.2|21590.2|21572.3|21568.3|2581
1601994900000|2020-10-06 14:35:00|21581.7|21577.7|21591.1|21587.1|21600.4|21596.4|21578.6|21574.6|1708
1601995200000|2020-10-06 14:40:00|21589.5|21585.5|21600.4|21596.4|21606.7|21602.7|21578.6|21574.6|1503
1601995500000|2020-10-06 14:45:00|21597.3|21593.3|21575.4|21571.4|21597.3|21593.3|21553.6|21549.6|2529
1601995800000|2020-10-06 14:50:00|21572.3|21568.3|21550.4|21546.4|21575.4|21571.4|21537.9|21533.9|1189
1601996100000|2020-10-06 14:55:00|21552|21548|21537.9|21533.9|21556.7|21552.7|21537.9|21533.9|554
1601996400000|2020-10-06 15:00:00|21539.5|21535.5|21541.1|21537.1|21547.3|21543.3|21531.7|21527.7|1508
1601996700000|2020-10-06 15:05:00|21542.6|21538.6|21531.7|21527.7|21550.4|21546.4|21528.6|21524.6|958
1601997000000|2020-10-06 15:10:00|21528.6|21524.6|21536.4|21532.4|21550.4|21546.4|21525.4|21521.4|1029
1601997300000|2020-10-06 15:15:00|21537.9|21533.9|21553.6|21549.6|21553.6|21549.6|21534.8|21530.8|1688
1601997600000|2020-10-06 15:20:00|21552|21548|21600.4|21596.4|21600.4|21596.4|21552|21548|1246
1601997900000|2020-10-06 15:25:00|21603.6|21599.6|21591.1|21587.1|21609.8|21605.8|21591.1|21587.1|1352
1601998200000|2020-10-06 15:30:00|21587.9|21583.9|21581.7|21577.7|21594.2|21590.2|21562.9|21558.9|1650
1601998500000|2020-10-06 15:35:00|21580.1|21576.1|21559.8|21555.8|21581.7|21577.7|21559.8|21555.8|2178
1601998800000|2020-10-06 15:40:00|21562.9|21558.9|21562.9|21558.9|21572.3|21568.3|21559.8|21555.8|979
1601999100000|2020-10-06 15:45:00|21559.8|21555.8|21569.2|21565.2|21569.2|21565.2|21550.4|21546.4|1132
1601999400000|2020-10-06 15:50:00|21572.3|21568.3|21575.4|21571.4|21581.7|21577.7|21569.2|21565.2|441
1601999700000|2020-10-06 15:55:00|21578.6|21574.6|21597.3|21593.3|21600.4|21596.4|21575.4|21571.4|596
1602000000000|2020-10-06 16:00:00|21600.4|21596.4|21603.6|21599.6|21619.2|21615.2|21597.3|21593.3|690
1602000300000|2020-10-06 16:05:00|21600.4|21596.4|21603.6|21599.6|21609.8|21605.8|21591.1|21587.1|648
1602000600000|2020-10-06 16:10:00|21606.7|21602.7|21584.8|21580.8|21606.7|21602.7|21584.8|21580.8|674
1602000900000|2020-10-06 16:15:00|21587.9|21583.9|21612.9|21608.9|21612.9|21608.9|21587.9|21583.9|855
1602001200000|2020-10-06 16:20:00|21609.8|21605.8|21609.8|21605.8|21622.3|21618.3|21609.8|21605.8|713
1602001500000|2020-10-06 16:25:00|21612.9|21608.9|21614.5|21610.5|21619.2|21615.2|21603.6|21599.6|476
1602001800000|2020-10-06 16:30:00|21612.9|21608.9|21625.4|21621.4|21625.4|21621.4|21612.9|21608.9|956
1602002100000|2020-10-06 16:35:00|21623.9|21619.9|21622.3|21618.3|21625.4|21621.4|21616.1|21612.1|324
1602002400000|2020-10-06 16:40:00|21620.8|21616.8|21616.1|21612.1|21623.9|21619.9|21616.1|21612.1|147
1602002700000|2020-10-06 16:45:00|21619.2|21615.2|21616.1|21612.1|21628.6|21624.6|21616.1|21612.1|843
1602003000000|2020-10-06 16:50:00|21619.2|21615.2|21606.7|21602.7|21622.3|21618.3|21606.7|21602.7|764
1602003300000|2020-10-06 16:55:00|21605.1|21601.1|21603.6|21599.6|21605.1|21601.1|21598.9|21594.9|175
1602003600000|2020-10-06 17:00:00|21600.4|21596.4|21600.4|21596.4|21609.8|21605.8|21594.2|21590.2|667
1602003900000|2020-10-06 17:05:00|21597.3|21593.3|21597.3|21593.3|21606.7|21602.7|21594.2|21590.2|373
1602004200000|2020-10-06 17:10:00|21600.4|21596.4|21591.1|21587.1|21600.4|21596.4|21584.8|21580.8|478
1602004500000|2020-10-06 17:15:00|21592.6|21588.6|21591.1|21587.1|21598.9|21594.9|21591.1|21587.1|366
1602004800000|2020-10-06 17:20:00|21594.2|21590.2|21594.2|21590.2|21597.3|21593.3|21584.8|21580.8|366
1602005100000|2020-10-06 17:25:00|21591.1|21587.1|21591.1|21587.1|21594.2|21590.2|21584.8|21580.8|256
1602005400000|2020-10-06 17:30:00|21594.2|21590.2|21597.3|21593.3|21597.3|21593.3|21587.9|21583.9|174
1602005700000|2020-10-06 17:35:00|21600.4|21596.4|21600.4|21596.4|21603.6|21599.6|21594.2|21590.2|313
1602006000000|2020-10-06 17:40:00|21597.3|21593.3|21606.7|21602.7|21609.8|21605.8|21594.2|21590.2|498
1602006300000|2020-10-06 17:45:00|21609.8|21605.8|21609.8|21605.8|21616.1|21612.1|21600.4|21596.4|401
1602006600000|2020-10-06 17:50:00|21612.9|21608.9|21609.8|21605.8|21616.1|21612.1|21606.7|21602.7|312
1602006900000|2020-10-06 17:55:00|21608.3|21604.3|21609.8|21605.8|21614.5|21610.5|21606.7|21602.7|643
1602007200000|2020-10-06 18:00:00|21612.9|21608.9|21616.1|21612.1|21619.2|21615.2|21603.6|21599.6|1386
1602007500000|2020-10-06 18:05:00|21619.2|21615.2|21634.8|21630.8|21634.8|21630.8|21619.2|21615.2|551
1602007800000|2020-10-06 18:10:00|21637.9|21633.9|21622.3|21618.3|21641.1|21637.1|21622.3|21618.3|451
1602008100000|2020-10-06 18:15:00|21625.4|21621.4|21634.8|21630.8|21634.8|21630.8|21622.3|21618.3|444
1602008400000|2020-10-06 18:20:00|21637.9|21633.9|21630.1|21626.1|21641.1|21637.1|21625.4|21621.4|525
1602008700000|2020-10-06 18:25:00|21631.7|21627.7|21631.7|21627.7|21634.8|21630.8|21619.2|21615.2|1057
1602009000000|2020-10-06 18:30:00|21634.8|21630.8|21641.1|21637.1|21647.3|21643.3|21631.7|21627.7|681
1602009300000|2020-10-06 18:35:00|21644.2|21640.2|21634.8|21630.8|21644.2|21640.2|21628.6|21624.6|534
1602009600000|2020-10-06 18:40:00|21631.7|21627.7|21614.5|21610.5|21631.7|21627.7|21612.9|21608.9|669
1602009900000|2020-10-06 18:45:00|21612.9|21608.9|21662.9|21658.9|21678.6|21674.6|21603.6|21599.6|1597
1602010200000|2020-10-06 18:50:00|21659.8|21655.8|21866.1|21862.1|21870.8|21866.8|21656.7|21652.7|5398
1602010500000|2020-10-06 18:55:00|21869.2|21865.2|21819.2|21815.2|21894.2|21890.2|21809.8|21805.8|4675
1602010800000|2020-10-06 19:00:00|21825.4|21821.4|21809.8|21805.8|21847.3|21843.3|21803.6|21799.6|3112
1602011100000|2020-10-06 19:05:00|21812.9|21808.9|21828.6|21824.6|21844.2|21840.2|21792.6|21788.6|1896
1602011400000|2020-10-06 19:10:00|21831.7|21827.7|21800.4|21796.4|21837.9|21833.9|21794.2|21790.2|1226
1602011700000|2020-10-06 19:15:00|21797.3|21793.3|21794.2|21790.2|21803.6|21799.6|21741.1|21737.1|3183
1602012000000|2020-10-06 19:20:00|21791.1|21787.1|21781.7|21777.7|21797.3|21793.3|21756.7|21752.7|2058
1602012300000|2020-10-06 19:25:00|21783.3|21779.3|21744.2|21740.2|21784.8|21780.8|21731.7|21727.7|1627
1602012600000|2020-10-06 19:30:00|21741.1|21737.1|21741.1|21737.1|21750.4|21746.4|21728.6|21724.6|1169
1602012900000|2020-10-06 19:35:00|21745.8|21741.8|21781.7|21777.7|21794.2|21790.2|21745.8|21741.8|1317
1602013200000|2020-10-06 19:40:00|21783.3|21779.3|21800.4|21796.4|21800.4|21796.4|21778.6|21774.6|1269
1602013500000|2020-10-06 19:45:00|21803.6|21799.6|21806.7|21802.7|21822.3|21818.3|21794.2|21790.2|2333
1602013800000|2020-10-06 19:50:00|21809.8|21805.8|21806.7|21802.7|21822.3|21818.3|21791.1|21787.1|1736
1602014100000|2020-10-06 19:55:00|21803.6|21799.6|21766.1|21762.1|21803.6|21799.6|21766.1|21762.1|1481
1602014400000|2020-10-06 20:00:00|21764.5|21760.5|21775.4|21771.4|21775.4|21771.4|21756.7|21752.7|892
1602014700000|2020-10-06 20:05:00|21778.6|21774.6|21778.6|21774.6|21784.8|21780.8|21769.2|21765.2|449
1602015000000|2020-10-06 20:10:00|21780.1|21776.1|21791.1|21787.1|21791.1|21787.1|21775.4|21771.4|251
1602015300000|2020-10-06 20:15:00|21794.2|21790.2|21800.4|21796.4|21809.8|21805.8|21794.2|21790.2|211
1602015600000|2020-10-06 20:20:00|21803.6|21799.6|21806.7|21802.7|21812.9|21808.9|21800.4|21796.4|678
1602015900000|2020-10-06 20:25:00|21803.6|21799.6|21825.4|21821.4|21837.9|21833.9|21803.6|21799.6|873
1602016200000|2020-10-06 20:30:00|21823.9|21819.9|21837.9|21833.9|21837.9|21833.9|21822.3|21818.3|460
1602016500000|2020-10-06 20:35:00|21839.5|21835.5|21850.4|21846.4|21853.6|21849.6|21837.9|21833.9|271
1602016800000|2020-10-06 20:40:00|21848.9|21844.9|21850.4|21846.4|21853.6|21849.6|21847.3|21843.3|196
1602017100000|2020-10-06 20:45:00|21847.3|21843.3|21822.3|21818.3|21850.4|21846.4|21822.3|21818.3|1072
1602017400000|2020-10-06 20:50:00|21819.2|21815.2|21828.6|21824.6|21828.6|21824.6|21816.1|21812.1|1509
1602017700000|2020-10-06 20:55:00|21827|21823|21820.8|21816.8|21828.6|21824.6|21817.6|21813.6|1138
1602021600000|2020-10-06 22:00:00|21853.6|21849.6|21837.9|21833.9|21855.1|21851.1|21828.6|21824.6|152
1602021900000|2020-10-06 22:05:00|21841.1|21837.1|21837.9|21833.9|21844.2|21840.2|21837.9|21833.9|40
1602022200000|2020-10-06 22:10:00|21836.4|21832.4|21828.6|21824.6|21837.9|21833.9|21828.6|21824.6|71
1602022500000|2020-10-06 22:15:00|21825.4|21821.4|21828.6|21824.6|21834.8|21830.8|21822.3|21818.3|122
1602022800000|2020-10-06 22:20:00|21831.7|21827.7|21828.6|21824.6|21831.7|21827.7|21825.4|21821.4|16
1602023100000|2020-10-06 22:25:00|21825.4|21821.4|21827|21823|21828.6|21824.6|21819.2|21815.2|22
1602023400000|2020-10-06 22:30:00|21825.4|21821.4|21819.2|21815.2|21825.4|21821.4|21819.2|21815.2|65
1602023700000|2020-10-06 22:35:00|21822.3|21818.3|21816.1|21812.1|21822.3|21818.3|21816.1|21812.1|14
1602024000000|2020-10-06 22:40:00|21819.2|21815.2|21816.1|21812.1|21822.3|21818.3|21816.1|21812.1|17
1602024300000|2020-10-06 22:45:00|21819.2|21815.2|21833.3|21829.3|21833.3|21829.3|21817.6|21813.6|13
1602024600000|2020-10-06 22:50:00|21831.7|21827.7|21852|21848|21852|21848|21828.6|21824.6|70
1602024900000|2020-10-06 22:55:00|21850.4|21846.4|21850.4|21846.4|21856.7|21852.7|21847.3|21843.3|42
1602025200000|2020-10-06 23:00:00|21848.9|21844.9|21834.8|21830.8|21850.4|21846.4|21830.1|21826.1|78
1602025500000|2020-10-06 23:05:00|21833.3|21829.3|21837.9|21833.9|21842.6|21838.6|21831.7|21827.7|23
1602025800000|2020-10-06 23:10:00|21841.1|21837.1|21844.2|21840.2|21847.3|21843.3|21841.1|21837.1|28
1602026100000|2020-10-06 23:15:00|21847.3|21843.3|21837.9|21833.9|21847.3|21843.3|21837.9|21833.9|25
1602026400000|2020-10-06 23:20:00|||||||||3
1602026700000|2020-10-06 23:25:00|21839.5|21835.5|21837.9|21833.9|21841.1|21837.1|21837.9|21833.9|34
1602027000000|2020-10-06 23:30:00|21841.1|21837.1|21822.3|21818.3|21841.1|21837.1|21822.3|21818.3|44
1602027300000|2020-10-06 23:35:00|21825.4|21821.4|21837.9|21833.9|21841.1|21837.1|21812.9|21808.9|148
1602027600000|2020-10-06 23:40:00|21839.5|21835.5|21834.8|21830.8|21839.5|21835.5|21833.3|21829.3|246
1602027900000|2020-10-06 23:45:00|21830.1|21826.1|21823.9|21819.9|21831.7|21827.7|21819.2|21815.2|36
1602028200000|2020-10-06 23:50:00|21825.4|21821.4|21816.1|21812.1|21825.4|21821.4|21814.5|21810.5|46
1602028500000|2020-10-06 23:55:00|21814.5|21810.5|21816.1|21812.1|21822.3|21818.3|21812.9|21808.9|29
1602028800000|2020-10-07 00:00:00|21817.6|21813.6|21809.8|21805.8|21819.2|21815.2|21803.6|21799.6|52
1602029100000|2020-10-07 00:05:00|21812.9|21808.9|21806.7|21802.7|21812.9|21808.9|21803.6|21799.6|51
1602029400000|2020-10-07 00:10:00|21809.8|21805.8|21786.4|21782.4|21809.8|21805.8|21784.8|21780.8|120
1602029700000|2020-10-07 00:15:00|21787.9|21783.9|21787.9|21783.9|21803.6|21799.6|21787.9|21783.9|112
1602030000000|2020-10-07 00:20:00|21786.4|21782.4|21792.6|21788.6|21794.2|21790.2|21784.8|21780.8|70
1602030300000|2020-10-07 00:25:00|21794.2|21790.2|21803.6|21799.6|21806.7|21802.7|21792.6|21788.6|52
1602030600000|2020-10-07 00:30:00|21800.4|21796.4|21802|21798|21805.1|21801.1|21800.4|21796.4|23
1602030900000|2020-10-07 00:35:00|21803.6|21799.6|21809.8|21805.8|21809.8|21805.8|21803.6|21799.6|27
1602031200000|2020-10-07 00:40:00|21808.3|21804.3|21816.1|21812.1|21819.2|21815.2|21806.7|21802.7|76
1602031500000|2020-10-07 00:45:00|21812.9|21808.9|21816.1|21812.1|21816.1|21812.1|21812.9|21808.9|70
1602031800000|2020-10-07 00:50:00|21814.5|21810.5|21812.9|21808.9|21817.6|21813.6|21809.8|21805.8|31
1602032100000|2020-10-07 00:55:00|21814.5|21810.5|21809.8|21805.8|21814.5|21810.5|21809.8|21805.8|10
1602032400000|2020-10-07 01:00:00|21812.9|21808.9|21828.6|21824.6|21831.7|21827.7|21809.8|21805.8|164
1602032700000|2020-10-07 01:05:00|21827|21823|21825.4|21821.4|21827|21823|21819.2|21815.2|98
1602033000000|2020-10-07 01:10:00|21823.9|21819.9|21819.2|21815.2|21823.9|21819.9|21812.9|21808.9|31
1602033300000|2020-10-07 01:15:00|21816.1|21812.1|21812.9|21808.9|21819.2|21815.2|21812.9|21808.9|35
1602033600000|2020-10-07 01:20:00|21816.1|21812.1|21819.2|21815.2|21822.3|21818.3|21812.9|21808.9|35
1602033900000|2020-10-07 01:25:00|21820.8|21816.8|21822.3|21818.3|21828.6|21824.6|21816.1|21812.1|107
1602034200000|2020-10-07 01:30:00|21825.4|21821.4|21825.4|21821.4|21831.7|21827.7|21823.9|21819.9|112
1602034500000|2020-10-07 01:35:00|21823.9|21819.9|21825.4|21821.4|21828.6|21824.6|21822.3|21818.3|83
1602034800000|2020-10-07 01:40:00|21822.3|21818.3|21825.4|21821.4|21825.4|21821.4|21822.3|21818.3|43
1602035100000|2020-10-07 01:45:00|21822.3|21818.3|21822.3|21818.3|21825.4|21821.4|21822.3|21818.3|20
1602035400000|2020-10-07 01:50:00|21819.2|21815.2|21823.9|21819.9|21825.4|21821.4|21819.2|21815.2|54
1602035700000|2020-10-07 01:55:00|21822.3|21818.3|21797.3|21793.3|21822.3|21818.3|21791.1|21787.1|552
1602036000000|2020-10-07 02:00:00|21798.9|21794.9|21787.9|21783.9|21800.4|21796.4|21781.7|21777.7|272
1602036300000|2020-10-07 02:05:00|21791.1|21787.1|21791.1|21787.1|21794.2|21790.2|21787.9|21783.9|77
1602036600000|2020-10-07 02:10:00|21787.9|21783.9|21794.2|21790.2|21794.2|21790.2|21787.9|21783.9|104
1602036900000|2020-10-07 02:15:00|21797.3|21793.3|21775.4|21771.4|21797.3|21793.3|21766.1|21762.1|243
1602037200000|2020-10-07 02:20:00|21777|21773|21794.2|21790.2|21798.9|21794.9|21777|21773|130
1602037500000|2020-10-07 02:25:00|21795.8|21791.8|21778.6|21774.6|21797.3|21793.3|21778.6|21774.6|65
1602037800000|2020-10-07 02:30:00|21775.4|21771.4|21787.9|21783.9|21791.1|21787.1|21775.4|21771.4|91
1602038100000|2020-10-07 02:35:00|21791.1|21787.1|21791.1|21787.1|21797.3|21793.3|21787.9|21783.9|38
1602038400000|2020-10-07 02:40:00|21794.2|21790.2|21806.7|21802.7|21809.8|21805.8|21792.6|21788.6|101
1602038700000|2020-10-07 02:45:00|21805.1|21801.1|21800.4|21796.4|21806.7|21802.7|21800.4|21796.4|55
1602039000000|2020-10-07 02:50:00|21802|21798|21795.8|21791.8|21802|21798|21794.2|21790.2|20
1602039300000|2020-10-07 02:55:00|21794.2|21790.2|21798.9|21794.9|21800.4|21796.4|21791.1|21787.1|27
1602039600000|2020-10-07 03:00:00|21797.3|21793.3|21794.2|21790.2|21798.9|21794.9|21791.1|21787.1|25
1602039900000|2020-10-07 03:05:00|21792.6|21788.6|21784.8|21780.8|21794.2|21790.2|21784.8|21780.8|51
1602040200000|2020-10-07 03:10:00|21787.9|21783.9|21786.4|21782.4|21787.9|21783.9|21784.8|21780.8|30
1602040500000|2020-10-07 03:15:00|21787.9|21783.9|21789.5|21785.5|21792.6|21788.6|21784.8|21780.8|47
1602040800000|2020-10-07 03:20:00|21791.1|21787.1|21792.6|21788.6|21794.2|21790.2|21789.5|21785.5|33
1602041100000|2020-10-07 03:25:00|21791.1|21787.1|21781.7|21777.7|21791.1|21787.1|21778.6|21774.6|88
1602041400000|2020-10-07 03:30:00|21784.8|21780.8|21781.7|21777.7|21784.8|21780.8|21781.7|21777.7|16
1602041700000|2020-10-07 03:35:00|21783.3|21779.3|21784.8|21780.8|21787.9|21783.9|21781.7|21777.7|40
1602042000000|2020-10-07 03:40:00|21786.4|21782.4|21781.7|21777.7|21786.4|21782.4|21781.7|21777.7|35
1602042300000|2020-10-07 03:45:00|21784.8|21780.8|21783.3|21779.3|21791.1|21787.1|21783.3|21779.3|67
1602042600000|2020-10-07 03:50:00|21784.8|21780.8|21784.8|21780.8|21784.8|21780.8|21783.3|21779.3|9
1602042900000|2020-10-07 03:55:00|21783.3|21779.3|21787.9|21783.9|21794.2|21790.2|21783.3|21779.3|97
1602043200000|2020-10-07 04:00:00|21789.5|21785.5|21787.9|21783.9|21791.1|21787.1|21784.8|21780.8|4
1602043500000|2020-10-07 04:05:00|21786.4|21782.4|21787.9|21783.9|21787.9|21783.9|21784.8|21780.8|13
1602043800000|2020-10-07 04:10:00|21791.1|21787.1|21787.9|21783.9|21791.1|21787.1|21787.9|21783.9|18
1602044100000|2020-10-07 04:15:00|21784.8|21780.8|21778.6|21774.6|21784.8|21780.8|21778.6|21774.6|9
1602044400000|2020-10-07 04:20:00|||||||||2
1602044700000|2020-10-07 04:25:00|21777|21773|21783.3|21779.3|21783.3|21779.3|21777|21773|19
1602045000000|2020-10-07 04:30:00|21781.7|21777.7|21787.9|21783.9|21787.9|21783.9|21781.7|21777.7|17
1602045300000|2020-10-07 04:35:00|21786.4|21782.4|21781.7|21777.7|21787.9|21783.9|21781.7|21777.7|25
1602045600000|2020-10-07 04:40:00|21780.1|21776.1|21775.4|21771.4|21780.1|21776.1|21775.4|21771.4|7
1602045900000|2020-10-07 04:45:00|21770.8|21766.8|21766.1|21762.1|21775.4|21771.4|21762.9|21758.9|84
1602046200000|2020-10-07 04:50:00|21764.5|21760.5|21767.6|21763.6|21767.6|21763.6|21762.9|21758.9|29
1602046500000|2020-10-07 04:55:00|21766.1|21762.1|21766.1|21762.1|21769.2|21765.2|21766.1|21762.1|42
1602046800000|2020-10-07 05:00:00|21769.2|21765.2|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|102
1602047100000|2020-10-07 05:05:00|21766.1|21762.1|21766.1|21762.1|21766.1|21762.1|21766.1|21762.1|60
1602047400000|2020-10-07 05:10:00|21769.2|21765.2|21766.1|21762.1|21769.2|21765.2|21762.9|21758.9|28
1602047700000|2020-10-07 05:15:00|21762.9|21758.9|21759.8|21755.8|21766.1|21762.1|21759.8|21755.8|49
1602048000000|2020-10-07 05:20:00|21762.9|21758.9|21767.6|21763.6|21769.2|21765.2|21762.9|21758.9|58
1602048300000|2020-10-07 05:25:00|21769.2|21765.2|21758.3|21754.3|21772.3|21768.3|21756.7|21752.7|168
1602048600000|2020-10-07 05:30:00|21759.8|21755.8|21766.1|21762.1|21766.1|21762.1|21756.7|21752.7|70
1602048900000|2020-10-07 05:35:00|21762.9|21758.9|21753.6|21749.6|21762.9|21758.9|21750.4|21746.4|154
1602049200000|2020-10-07 05:40:00|21755.1|21751.1|21744.2|21740.2|21756.7|21752.7|21741.1|21737.1|104
1602049500000|2020-10-07 05:45:00|21742.6|21738.6|21766.1|21762.1|21766.1|21762.1|21742.6|21738.6|205
1602049800000|2020-10-07 05:50:00|21764.5|21760.5|21767.6|21763.6|21769.2|21765.2|21759.8|21755.8|86
1602050100000|2020-10-07 05:55:00|21766.1|21762.1|21762.9|21758.9|21769.2|21765.2|21759.8|21755.8|121
1602050400000|2020-10-07 06:00:00|21759.8|21755.8|21747.3|21743.3|21769.2|21765.2|21742.6|21738.6|589
1602050700000|2020-10-07 06:05:00|21744.2|21740.2|21759.8|21755.8|21762.9|21758.9|21744.2|21740.2|149
1602051000000|2020-10-07 06:10:00|21761.4|21757.4|21769.2|21765.2|21772.3|21768.3|21756.7|21752.7|87
1602051300000|2020-10-07 06:15:00|21770.8|21766.8|21747.3|21743.3|21772.3|21768.3|21731.7|21727.7|576
1602051600000|2020-10-07 06:20:00|21748.9|21744.9|21758.3|21754.3|21759.8|21755.8|21744.2|21740.2|311
1602051900000|2020-10-07 06:25:00|21759.8|21755.8|21762.9|21758.9|21775.4|21771.4|21753.6|21749.6|455
1602052200000|2020-10-07 06:30:00|21761.4|21757.4|21759.8|21755.8|21766.1|21762.1|21753.6|21749.6|159
1602052500000|2020-10-07 06:35:00|21762.9|21758.9|21753.6|21749.6|21772.3|21768.3|21753.6|21749.6|221
1602052800000|2020-10-07 06:40:00|21756.7|21752.7|21759.8|21755.8|21762.9|21758.9|21747.3|21743.3|163
1602053100000|2020-10-07 06:45:00|21761.4|21757.4|21764.5|21760.5|21766.1|21762.1|21750.4|21746.4|253
1602053400000|2020-10-07 06:50:00|21762.9|21758.9|21775.4|21771.4|21775.4|21771.4|21759.8|21755.8|177
1602053700000|2020-10-07 06:55:00|21777|21773|21759.8|21755.8|21781.7|21777.7|21756.7|21752.7|504
1602054000000|2020-10-07 07:00:00|21756.7|21752.7|21747.3|21743.3|21759.8|21755.8|21741.1|21737.1|250
1602054300000|2020-10-07 07:05:00|21750.4|21746.4|21734.8|21730.8|21750.4|21746.4|21731.7|21727.7|256
1602054600000|2020-10-07 07:10:00|21737.9|21733.9|21741.1|21737.1|21758.3|21754.3|21725.4|21721.4|298
1602054900000|2020-10-07 07:15:00|21737.9|21733.9|21741.1|21737.1|21744.2|21740.2|21725.4|21721.4|202
1602055200000|2020-10-07 07:20:00|21737.9|21733.9|21728.6|21724.6|21744.2|21740.2|21728.6|21724.6|59
1602055500000|2020-10-07 07:25:00|21730.1|21726.1|21709.8|21705.8|21737.9|21733.9|21706.7|21702.7|352
1602055800000|2020-10-07 07:30:00|21712.9|21708.9|21703.6|21699.6|21719.2|21715.2|21697.3|21693.3|544
1602056100000|2020-10-07 07:35:00|21706.7|21702.7|21700.4|21696.4|21709.8|21705.8|21684.8|21680.8|421
1602056400000|2020-10-07 07:40:00|21702|21698|21706.7|21702.7|21708.3|21704.3|21700.4|21696.4|157
1602056700000|2020-10-07 07:45:00|21703.6|21699.6|21687.9|21683.9|21706.7|21702.7|21687.9|21683.9|162
1602057000000|2020-10-07 07:50:00|21684.8|21680.8|21684.8|21680.8|21691.1|21687.1|21678.6|21674.6|499
1602057300000|2020-10-07 07:55:00|21683.3|21679.3|21684.8|21680.8|21691.1|21687.1|21678.6|21674.6|628
1602057600000|2020-10-07 08:00:00|21681.7|21677.7|21675.4|21671.4|21686.4|21682.4|21666.1|21662.1|398
1602057900000|2020-10-07 08:05:00|21672.3|21668.3|21681.7|21677.7|21684.8|21680.8|21672.3|21668.3|230
1602058200000|2020-10-07 08:10:00|21678.6|21674.6|21681.7|21677.7|21691.1|21687.1|21675.4|21671.4|228
1602058500000|2020-10-07 08:15:00|21683.3|21679.3|21678.6|21674.6|21691.1|21687.1|21673.9|21669.9|161
1602058800000|2020-10-07 08:20:00|21681.7|21677.7|21722.3|21718.3|21731.7|21727.7|21681.7|21677.7|835
1602059100000|2020-10-07 08:25:00|21719.2|21715.2|21716.1|21712.1|21725.4|21721.4|21716.1|21712.1|258
1602059400000|2020-10-07 08:30:00|21719.2|21715.2|21712.9|21708.9|21719.2|21715.2|21703.6|21699.6|2920
1602059700000|2020-10-07 08:35:00|21716.1|21712.1|21716.1|21712.1|21720.8|21716.8|21712.9|21708.9|93
1602060000000|2020-10-07 08:40:00|21714.5|21710.5|21728.6|21724.6|21734.8|21730.8|21711.4|21707.4|340
1602060300000|2020-10-07 08:45:00|21731.7|21727.7|21731.7|21727.7|21747.3|21743.3|21731.7|21727.7|485
1602060600000|2020-10-07 08:50:00|21734.8|21730.8|21719.2|21715.2|21734.8|21730.8|21712.9|21708.9|225
1602060900000|2020-10-07 08:55:00|21716.1|21712.1|21719.2|21715.2|21722.3|21718.3|21716.1|21712.1|135
1602061200000|2020-10-07 09:00:00|21716.1|21712.1|21725.4|21721.4|21734.8|21730.8|21714.5|21710.5|150
1602061500000|2020-10-07 09:05:00|21723.9|21719.9|21741.1|21737.1|21744.2|21740.2|21720.8|21716.8|209
1602061800000|2020-10-07 09:10:00|21739.5|21735.5|21731.7|21727.7|21741.1|21737.1|21725.4|21721.4|167
1602062100000|2020-10-07 09:15:00|21728.6|21724.6|21728.6|21724.6|21731.7|21727.7|21719.2|21715.2|143
1602062400000|2020-10-07 09:20:00|21725.4|21721.4|21716.1|21712.1|21725.4|21721.4|21709.8|21705.8|458
1602062700000|2020-10-07 09:25:00|21719.2|21715.2|21709.8|21705.8|21719.2|21715.2|21709.8|21705.8|136
1602063000000|2020-10-07 09:30:00|21706.7|21702.7|21694.2|21690.2|21709.8|21705.8|21691.1|21687.1|189
1602063300000|2020-10-07 09:35:00|21691.1|21687.1|21678.6|21674.6|21694.2|21690.2|21669.2|21665.2|370
1602063600000|2020-10-07 09:40:00|21675.4|21671.4|21666.1|21662.1|21678.6|21674.6|21656.7|21652.7|567
1602063900000|2020-10-07 09:45:00|21669.2|21665.2|21675.4|21671.4|21675.4|21671.4|21666.1|21662.1|322
1602064200000|2020-10-07 09:50:00|21678.6|21674.6|21678.6|21674.6|21678.6|21674.6|21672.3|21668.3|90
1602064500000|2020-10-07 09:55:00|21681.7|21677.7|21684.8|21680.8|21684.8|21680.8|21675.4|21671.4|105
1602064800000|2020-10-07 10:00:00|21681.7|21677.7|21675.4|21671.4|21694.2|21690.2|21672.3|21668.3|388
1602065100000|2020-10-07 10:05:00|21673.9|21669.9|21683.3|21679.3|21684.8|21680.8|21666.1|21662.1|216
1602065400000|2020-10-07 10:10:00|21684.8|21680.8|21666.1|21662.1|21684.8|21680.8|21666.1|21662.1|156
1602065700000|2020-10-07 10:15:00|21669.2|21665.2|21681.7|21677.7|21681.7|21677.7|21666.1|21662.1|137
1602066000000|2020-10-07 10:20:00|21684.8|21680.8|21678.6|21674.6|21689.5|21685.5|21675.4|21671.4|228
1602066300000|2020-10-07 10:25:00|21680.1|21676.1|21687.9|21683.9|21691.1|21687.1|21678.6|21674.6|90
1602066600000|2020-10-07 10:30:00|21691.1|21687.1|21691.1|21687.1|21697.3|21693.3|21684.8|21680.8|274
1602066900000|2020-10-07 10:35:00|21687.9|21683.9|21691.1|21687.1|21691.1|21687.1|21684.8|21680.8|146
1602067200000|2020-10-07 10:40:00|21687.9|21683.9|21691.1|21687.1|21700.4|21696.4|21687.9|21683.9|301
1602067500000|2020-10-07 10:45:00|21692.6|21688.6|21675.4|21671.4|21694.2|21690.2|21673.9|21669.9|227
1602067800000|2020-10-07 10:50:00|21669.2|21665.2|21653.6|21649.6|21669.2|21665.2|21650.4|21646.4|418
1602068100000|2020-10-07 10:55:00|21655.1|21651.1|21634.8|21630.8|21655.1|21651.1|21631.7|21627.7|441
1602068400000|2020-10-07 11:00:00|21637.9|21633.9|21641.1|21637.1|21644.2|21640.2|21631.7|21627.7|353
1602068700000|2020-10-07 11:05:00|21637.9|21633.9|21641.1|21637.1|21642.6|21638.6|21622.3|21618.3|316
1602069000000|2020-10-07 11:10:00|21639.5|21635.5|21647.3|21643.3|21662.9|21658.9|21637.9|21633.9|424
1602069300000|2020-10-07 11:15:00|21645.8|21641.8|21647.3|21643.3|21656.7|21652.7|21644.2|21640.2|306
1602069600000|2020-10-07 11:20:00|21644.2|21640.2|21650.4|21646.4|21650.4|21646.4|21634.8|21630.8|150
1602069900000|2020-10-07 11:25:00|21653.6|21649.6|21659.8|21655.8|21662.9|21658.9|21650.4|21646.4|229
1602070200000|2020-10-07 11:30:00|21656.7|21652.7|21650.4|21646.4|21659.8|21655.8|21641.1|21637.1|514
1602070500000|2020-10-07 11:35:00|21653.6|21649.6|21647.3|21643.3|21653.6|21649.6|21637.9|21633.9|238
1602070800000|2020-10-07 11:40:00|21644.2|21640.2|21637.9|21633.9|21645.8|21641.8|21634.8|21630.8|378
1602071100000|2020-10-07 11:45:00|21636.4|21632.4|21656.7|21652.7|21656.7|21652.7|21634.8|21630.8|242
1602071400000|2020-10-07 11:50:00|21653.6|21649.6|21656.7|21652.7|21656.7|21652.7|21650.4|21646.4|204
1602071700000|2020-10-07 11:55:00|21650.4|21646.4|21650.4|21646.4|21656.7|21652.7|21644.2|21640.2|316
1602072000000|2020-10-07 12:00:00|21653.6|21649.6|21647.3|21643.3|21653.6|21649.6|21644.2|21640.2|536
1602072300000|2020-10-07 12:05:00|21644.2|21640.2|21644.2|21640.2|21644.2|21640.2|21636.4|21632.4|332
1602072600000|2020-10-07 12:10:00|21642.6|21638.6|21647.3|21643.3|21653.6|21649.6|21641.1|21637.1|394
1602072900000|2020-10-07 12:15:00|21644.2|21640.2|21628.6|21624.6|21647.3|21643.3|21625.4|21621.4|585
1602073200000|2020-10-07 12:20:00|21625.4|21621.4|21625.4|21621.4|21641.1|21637.1|21606.7|21602.7|1275
1602073500000|2020-10-07 12:25:00|21622.3|21618.3|21609.8|21605.8|21631.7|21627.7|21609.8|21605.8|658
1602073800000|2020-10-07 12:30:00|21611.4|21607.4|21609.8|21605.8|21625.4|21621.4|21603.6|21599.6|507
1602074100000|2020-10-07 12:35:00|21608.3|21604.3|21616.1|21612.1|21616.1|21612.1|21605.1|21601.1|478
1602074400000|2020-10-07 12:40:00|21612.9|21608.9|21594.2|21590.2|21612.9|21608.9|21594.2|21590.2|411
1602074700000|2020-10-07 12:45:00|21591.1|21587.1|21598.9|21594.9|21600.4|21596.4|21587.9|21583.9|449
1602075000000|2020-10-07 12:50:00|21600.4|21596.4|21619.2|21615.2|21625.4|21621.4|21600.4|21596.4|503
1602075300000|2020-10-07 12:55:00|21617.6|21613.6|21634.8|21630.8|21641.1|21637.1|21609.8|21605.8|1033
1602075600000|2020-10-07 13:00:00|21631.7|21627.7|21641.1|21637.1|21672.3|21668.3|21631.7|21627.7|974
1602075900000|2020-10-07 13:05:00|21644.2|21640.2|21637.9|21633.9|21653.6|21649.6|21628.6|21624.6|361
1602076200000|2020-10-07 13:10:00|21634.8|21630.8|21644.2|21640.2|21650.4|21646.4|21631.7|21627.7|484
1602076500000|2020-10-07 13:15:00|21642.6|21638.6|21661.4|21657.4|21662.9|21658.9|21641.1|21637.1|657
1602076800000|2020-10-07 13:20:00|21659.8|21655.8|21647.3|21643.3|21662.9|21658.9|21644.2|21640.2|348
1602077100000|2020-10-07 13:25:00|21645.8|21641.8|21641.1|21637.1|21650.4|21646.4|21634.8|21630.8|326
1602077400000|2020-10-07 13:30:00|21639.5|21635.5|21631.7|21627.7|21639.5|21635.5|21628.6|21624.6|968
1602077700000|2020-10-07 13:35:00|21630.1|21626.1|21644.2|21640.2|21650.4|21646.4|21625.4|21621.4|673
1602078000000|2020-10-07 13:40:00|21642.6|21638.6|21631.7|21627.7|21644.2|21640.2|21628.6|21624.6|619
1602078300000|2020-10-07 13:45:00|21628.6|21624.6|21619.2|21615.2|21644.2|21640.2|21619.2|21615.2|377
1602078600000|2020-10-07 13:50:00|21622.3|21618.3|21641.1|21637.1|21641.1|21637.1|21619.2|21615.2|607
1602078900000|2020-10-07 13:55:00|21637.9|21633.9|21628.6|21624.6|21637.9|21633.9|21622.3|21618.3|619
1602079200000|2020-10-07 14:00:00|21631.7|21627.7|21653.6|21649.6|21656.7|21652.7|21628.6|21624.6|876
1602079500000|2020-10-07 14:05:00|21650.4|21646.4|21650.4|21646.4|21662.9|21658.9|21647.3|21643.3|693
1602079800000|2020-10-07 14:10:00|21647.3|21643.3|21650.4|21646.4|21659.8|21655.8|21639.5|21635.5|736
1602080100000|2020-10-07 14:15:00|21647.3|21643.3|21631.7|21627.7|21650.4|21646.4|21631.7|21627.7|625
1602080400000|2020-10-07 14:20:00|21628.6|21624.6|21644.2|21640.2|21650.4|21646.4|21628.6|21624.6|810
1602080700000|2020-10-07 14:25:00|21647.3|21643.3|21634.8|21630.8|21647.3|21643.3|21631.7|21627.7|1573
1602081000000|2020-10-07 14:30:00|21631.7|21627.7|21650.4|21646.4|21669.2|21665.2|21631.7|21627.7|2047
1602081300000|2020-10-07 14:35:00|21653.6|21649.6|21659.8|21655.8|21661.4|21657.4|21647.3|21643.3|445
1602081600000|2020-10-07 14:40:00|21656.7|21652.7|21675.4|21671.4|21675.4|21671.4|21650.4|21646.4|753
1602081900000|2020-10-07 14:45:00|21673.9|21669.9|21672.3|21668.3|21678.6|21674.6|21662.9|21658.9|490
1602082200000|2020-10-07 14:50:00|21669.2|21665.2|21659.8|21655.8|21672.3|21668.3|21659.8|21655.8|328
1602082500000|2020-10-07 14:55:00|21662.9|21658.9|21669.2|21665.2|21669.2|21665.2|21656.7|21652.7|395
1602082800000|2020-10-07 15:00:00|21667.6|21663.6|21694.2|21690.2|21697.3|21693.3|21662.9|21658.9|745
1602083100000|2020-10-07 15:05:00|21691.1|21687.1|21675.4|21671.4|21694.2|21690.2|21672.3|21668.3|514
1602083400000|2020-10-07 15:10:00|21672.3|21668.3|21673.9|21669.9|21684.8|21680.8|21666.1|21662.1|540
1602083700000|2020-10-07 15:15:00|21675.4|21671.4|21687.9|21683.9|21687.9|21683.9|21666.1|21662.1|629
1602084000000|2020-10-07 15:20:00|21686.4|21682.4|21684.8|21680.8|21697.3|21693.3|21684.8|21680.8|732
1602084300000|2020-10-07 15:25:00|21687.9|21683.9|21672.3|21668.3|21687.9|21683.9|21669.2|21665.2|382
1602084600000|2020-10-07 15:30:00|21675.4|21671.4|21675.4|21671.4|21681.7|21677.7|21669.2|21665.2|537
1602084900000|2020-10-07 15:35:00|21678.6|21674.6|21691.1|21687.1|21691.1|21687.1|21673.9|21669.9|357
1602085200000|2020-10-07 15:40:00|21687.9|21683.9|21719.2|21715.2|21722.3|21718.3|21684.8|21680.8|1009
1602085500000|2020-10-07 15:45:00|21712.9|21708.9|21709.8|21705.8|21722.3|21718.3|21698.9|21694.9|644
1602085800000|2020-10-07 15:50:00|21712.9|21708.9|21716.1|21712.1|21728.6|21724.6|21706.7|21702.7|894
1602086100000|2020-10-07 15:55:00|21719.2|21715.2|21712.9|21708.9|21722.3|21718.3|21709.8|21705.8|750
1602086400000|2020-10-07 16:00:00|21709.8|21705.8|21719.2|21715.2|21725.4|21721.4|21709.8|21705.8|365
1602086700000|2020-10-07 16:05:00|21716.1|21712.1|21716.1|21712.1|21720.8|21716.8|21706.7|21702.7|265
1602087000000|2020-10-07 16:10:00|21712.9|21708.9|21716.1|21712.1|21719.2|21715.2|21706.7|21702.7|367
1602087300000|2020-10-07 16:15:00|21719.2|21715.2|21725.4|21721.4|21728.6|21724.6|21716.1|21712.1|417
1602087600000|2020-10-07 16:20:00|21722.3|21718.3|21725.4|21721.4|21734.8|21730.8|21722.3|21718.3|706
1602087900000|2020-10-07 16:25:00|21727|21723|21741.1|21737.1|21750.4|21746.4|21722.3|21718.3|1195
1602088200000|2020-10-07 16:30:00|21742.6|21738.6|21747.3|21743.3|21750.4|21746.4|21741.1|21737.1|553
1602088500000|2020-10-07 16:35:00|21750.4|21746.4|21756.7|21752.7|21762.9|21758.9|21750.4|21746.4|653
1602088800000|2020-10-07 16:40:00|21753.6|21749.6|21741.1|21737.1|21753.6|21749.6|21741.1|21737.1|745
1602089100000|2020-10-07 16:45:00|21744.2|21740.2|21750.4|21746.4|21750.4|21746.4|21737.9|21733.9|390
1602089400000|2020-10-07 16:50:00|21747.3|21743.3|21753.6|21749.6|21759.8|21755.8|21744.2|21740.2|426
1602089700000|2020-10-07 16:55:00|21756.7|21752.7|21742.6|21738.6|21756.7|21752.7|21741.1|21737.1|502
1602090000000|2020-10-07 17:00:00|21741.1|21737.1|21725.4|21721.4|21747.3|21743.3|21706.7|21702.7|996
1602090300000|2020-10-07 17:05:00|21723.9|21719.9|21714.5|21710.5|21727|21723|21678.6|21674.6|1201
1602090600000|2020-10-07 17:10:00|21712.9|21708.9|21709.8|21705.8|21716.1|21712.1|21703.6|21699.6|462
1602090900000|2020-10-07 17:15:00|21712.9|21708.9|21703.6|21699.6|21716.1|21712.1|21702|21698|569
1602091200000|2020-10-07 17:20:00|21697.3|21693.3|21700.4|21696.4|21706.7|21702.7|21687.9|21683.9|358
1602091500000|2020-10-07 17:25:00|21703.6|21699.6|21703.6|21699.6|21703.6|21699.6|21694.2|21690.2|232
1602091800000|2020-10-07 17:30:00|21700.4|21696.4|21687.9|21683.9|21700.4|21696.4|21687.9|21683.9|223
1602092100000|2020-10-07 17:35:00|21684.8|21680.8|21681.7|21677.7|21687.9|21683.9|21675.4|21671.4|334
1602092400000|2020-10-07 17:40:00|21678.6|21674.6|21672.3|21668.3|21684.8|21680.8|21662.9|21658.9|687
1602092700000|2020-10-07 17:45:00|21669.2|21665.2|21659.8|21655.8|21675.4|21671.4|21656.7|21652.7|1053
1602093000000|2020-10-07 17:50:00|21658.3|21654.3|21666.1|21662.1|21666.1|21662.1|21650.4|21646.4|636
1602093300000|2020-10-07 17:55:00|21659.8|21655.8|21662.9|21658.9|21672.3|21668.3|21656.7|21652.7|553
1602093600000|2020-10-07 18:00:00|21664.5|21660.5|21644.2|21640.2|21669.2|21665.2|21641.1|21637.1|1260
1602093900000|2020-10-07 18:05:00|21639.5|21635.5|21656.7|21652.7|21669.2|21665.2|21637.9|21633.9|685
1602094200000|2020-10-07 18:10:00|21653.6|21649.6|21650.4|21646.4|21659.8|21655.8|21644.2|21640.2|500
1602094500000|2020-10-07 18:15:00|21648.9|21644.9|21628.6|21624.6|21653.6|21649.6|21625.4|21621.4|676
1602094800000|2020-10-07 18:20:00|21625.4|21621.4|21616.1|21612.1|21631.7|21627.7|21597.3|21593.3|1012
1602095100000|2020-10-07 18:25:00|21612.9|21608.9|21622.3|21618.3|21625.4|21621.4|21609.8|21605.8|661
1602095400000|2020-10-07 18:30:00|21623.9|21619.9|21637.9|21633.9|21637.9|21633.9|21622.3|21618.3|523
1602095700000|2020-10-07 18:35:00|21639.5|21635.5|21653.6|21649.6|21656.7|21652.7|21634.8|21630.8|561
1602096000000|2020-10-07 18:40:00|21656.7|21652.7|21641.1|21637.1|21672.3|21668.3|21641.1|21637.1|439
1602096300000|2020-10-07 18:45:00|21637.9|21633.9|21644.2|21640.2|21650.4|21646.4|21637.9|21633.9|574
1602096600000|2020-10-07 18:50:00|21641.1|21637.1|21622.3|21618.3|21641.1|21637.1|21603.6|21599.6|2190
1602096900000|2020-10-07 18:55:00|21619.2|21615.2|21616.1|21612.1|21628.6|21624.6|21603.6|21599.6|1932
1602097200000|2020-10-07 19:00:00|21614.5|21610.5|21600.4|21596.4|21619.2|21615.2|21600.4|21596.4|820
1602097500000|2020-10-07 19:05:00|21603.6|21599.6|21600.4|21596.4|21603.6|21599.6|21591.1|21587.1|579
1602097800000|2020-10-07 19:10:00|21602|21598|21600.4|21596.4|21603.6|21599.6|21592.6|21588.6|632
1602098100000|2020-10-07 19:15:00|21597.3|21593.3|21594.2|21590.2|21606.7|21602.7|21594.2|21590.2|960
1602098400000|2020-10-07 19:20:00|21591.1|21587.1|21581.7|21577.7|21594.2|21590.2|21581.7|21577.7|303
1602098700000|2020-10-07 19:25:00|21580.1|21576.1|21562.9|21558.9|21581.7|21577.7|21562.9|21558.9|1247
1602099000000|2020-10-07 19:30:00|21559.8|21555.8|21572.3|21568.3|21572.3|21568.3|21550.4|21546.4|979
1602099300000|2020-10-07 19:35:00|21570.8|21566.8|21562.9|21558.9|21578.6|21574.6|21562.9|21558.9|672
1602099600000|2020-10-07 19:40:00|21566.1|21562.1|21578.6|21574.6|21584.8|21580.8|21562.9|21558.9|718
1602099900000|2020-10-07 19:45:00|21575.4|21571.4|21587.9|21583.9|21597.3|21593.3|21559.8|21555.8|1923
1602100200000|2020-10-07 19:50:00|21589.5|21585.5|21584.8|21580.8|21594.2|21590.2|21575.4|21571.4|1128
1602100500000|2020-10-07 19:55:00|21587.9|21583.9|21597.3|21593.3|21600.4|21596.4|21587.9|21583.9|861
1602100800000|2020-10-07 20:00:00|21595.8|21591.8|21597.3|21593.3|21600.4|21596.4|21586.4|21582.4|482
1602101100000|2020-10-07 20:05:00|21600.4|21596.4|21616.1|21612.1|21616.1|21612.1|21591.1|21587.1|821
1602101400000|2020-10-07 20:10:00|21612.9|21608.9|21631.7|21627.7|21634.8|21630.8|21591.1|21587.1|846
1602101700000|2020-10-07 20:15:00|21630.1|21626.1|21644.2|21640.2|21653.6|21649.6|21623.9|21619.9|920
1602102000000|2020-10-07 20:20:00|21641.1|21637.1|21628.6|21624.6|21641.1|21637.1|21625.4|21621.4|380
1602102300000|2020-10-07 20:25:00|21631.7|21627.7|21650.4|21646.4|21653.6|21649.6|21628.6|21624.6|316
1602102600000|2020-10-07 20:30:00|21652|21648|21644.2|21640.2|21653.6|21649.6|21637.9|21633.9|604
1602102900000|2020-10-07 20:35:00|21639.5|21635.5|21631.7|21627.7|21647.3|21643.3|21631.7|21627.7|765
1602103200000|2020-10-07 20:40:00|21633.3|21629.3|21648.9|21644.9|21650.4|21646.4|21628.6|21624.6|337
1602103500000|2020-10-07 20:45:00|21647.3|21643.3|21627|21623|21650.4|21646.4|21605.1|21601.1|337
1602103800000|2020-10-07 20:50:00|21625.4|21621.4|21628.6|21624.6|21634.8|21630.8|21625.4|21621.4|208
1602104100000|2020-10-07 20:55:00|21625.4|21621.4|21614.5|21610.5|21630.1|21626.1|21605.1|21601.1|331
1602108000000|2020-10-07 22:00:00|21620.8|21616.8|21636.4|21632.4|21642.6|21638.6|21620.8|21616.8|163
1602108300000|2020-10-07 22:05:00|21637.9|21633.9|21644.2|21640.2|21650.4|21646.4|21637.9|21633.9|76
1602108600000|2020-10-07 22:10:00|21641.1|21637.1|21641.1|21637.1|21647.3|21643.3|21641.1|21637.1|91
1602108900000|2020-10-07 22:15:00|21642.6|21638.6|21647.3|21643.3|21650.4|21646.4|21641.1|21637.1|49
1602109200000|2020-10-07 22:20:00|21645.8|21641.8|21641.1|21637.1|21653.6|21649.6|21636.4|21632.4|100
1602109500000|2020-10-07 22:25:00|21637.9|21633.9|21637.9|21633.9|21641.1|21637.1|21637.9|21633.9|14
1602109800000|2020-10-07 22:30:00|21641.1|21637.1|21628.6|21624.6|21641.1|21637.1|21628.6|21624.6|124
1602110100000|2020-10-07 22:35:00|21630.1|21626.1|21637.9|21633.9|21637.9|21633.9|21630.1|21626.1|74
1602110400000|2020-10-07 22:40:00|21634.8|21630.8|21637.9|21633.9|21637.9|21633.9|21634.8|21630.8|18
1602110700000|2020-10-07 22:45:00|21636.4|21632.4|21633.3|21629.3|21636.4|21632.4|21631.7|21627.7|24
1602111000000|2020-10-07 22:50:00|21631.7|21627.7|21631.7|21627.7|21634.8|21630.8|21631.7|21627.7|3
1602111300000|2020-10-07 22:55:00|21634.8|21630.8|21634.8|21630.8|21634.8|21630.8|21634.8|21630.8|3
1602111600000|2020-10-07 23:00:00|21631.7|21627.7|21633.3|21629.3|21633.3|21629.3|21631.7|21627.7|15
1602111900000|2020-10-07 23:05:00|21634.8|21630.8|21637.9|21633.9|21637.9|21633.9|21634.8|21630.8|2
1602112200000|2020-10-07 23:10:00|21639.5|21635.5|21641.1|21637.1|21641.1|21637.1|21639.5|21635.5|2
1602112500000|2020-10-07 23:15:00|||||||||6
1602112800000|2020-10-07 23:20:00|21637.9|21633.9|21639.5|21635.5|21639.5|21635.5|21637.9|21633.9|12
1602113100000|2020-10-07 23:25:00|21641.1|21637.1|21641.1|21637.1|21641.1|21637.1|21641.1|21637.1|1
1602113400000|2020-10-07 23:30:00|21644.2|21640.2|21641.1|21637.1|21644.2|21640.2|21641.1|21637.1|11
1602113700000|2020-10-07 23:35:00|21639.5|21635.5|21647.3|21643.3|21647.3|21643.3|21633.3|21629.3|67
1602114000000|2020-10-07 23:40:00|21650.4|21646.4|21647.3|21643.3|21650.4|21646.4|21647.3|21643.3|23
1602114300000|2020-10-07 23:45:00|21644.2|21640.2|21644.2|21640.2|21644.2|21640.2|21644.2|21640.2|7
1602114600000|2020-10-07 23:50:00|21645.8|21641.8|21647.3|21643.3|21647.3|21643.3|21645.8|21641.8|4
1602114900000|2020-10-07 23:55:00|21650.4|21646.4|21652|21648|21652|21648|21650.4|21646.4|43
1602115200000|2020-10-08 00:00:00|21653.6|21649.6|21659.8|21655.8|21662.9|21658.9|21650.4|21646.4|116
1602115500000|2020-10-08 00:05:00|21661.4|21657.4|21656.7|21652.7|21662.9|21658.9|21653.6|21649.6|45
1602115800000|2020-10-08 00:10:00|21647.3|21643.3|21650.4|21646.4|21652|21648|21647.3|21643.3|42
1602116100000|2020-10-08 00:15:00|21652|21648|21661.4|21657.4|21662.9|21658.9|21652|21648|58
1602116400000|2020-10-08 00:20:00|21659.8|21655.8|21653.6|21649.6|21659.8|21655.8|21653.6|21649.6|9
1602116700000|2020-10-08 00:25:00|21656.7|21652.7|21647.3|21643.3|21656.7|21652.7|21647.3|21643.3|52
1602117000000|2020-10-08 00:30:00|21650.4|21646.4|21650.4|21646.4|21653.6|21649.6|21650.4|21646.4|10
1602117300000|2020-10-08 00:35:00|21647.3|21643.3|21653.6|21649.6|21655.1|21651.1|21647.3|21643.3|16
1602117600000|2020-10-08 00:40:00|21655.1|21651.1|21662.9|21658.9|21662.9|21658.9|21653.6|21649.6|17
1602117900000|2020-10-08 00:45:00|21666.1|21662.1|21659.8|21655.8|21666.1|21662.1|21656.7|21652.7|20
1602118200000|2020-10-08 00:50:00|21658.3|21654.3|21653.6|21649.6|21658.3|21654.3|21653.6|21649.6|29
1602118500000|2020-10-08 00:55:00|21656.7|21652.7|21659.8|21655.8|21662.9|21658.9|21655.1|21651.1|66
1602118800000|2020-10-08 01:00:00|21658.3|21654.3|21659.8|21655.8|21659.8|21655.8|21656.7|21652.7|46
1602119100000|2020-10-08 01:05:00|21656.7|21652.7|21655.1|21651.1|21658.3|21654.3|21653.6|21649.6|26
1602119400000|2020-10-08 01:10:00|21656.7|21652.7|21656.7|21652.7|21659.8|21655.8|21653.6|21649.6|21
1602119700000|2020-10-08 01:15:00|21658.3|21654.3|21653.6|21649.6|21659.8|21655.8|21653.6|21649.6|44
1602120000000|2020-10-08 01:20:00|21650.4|21646.4|21652|21648|21655.1|21651.1|21650.4|21646.4|32
1602120300000|2020-10-08 01:25:00|21650.4|21646.4|21647.3|21643.3|21653.6|21649.6|21647.3|21643.3|34
1602120600000|2020-10-08 01:30:00|21648.9|21644.9|21650.4|21646.4|21656.7|21652.7|21648.9|21644.9|26
1602120900000|2020-10-08 01:35:00|21647.3|21643.3|21647.3|21643.3|21650.4|21646.4|21644.2|21640.2|16
1602121200000|2020-10-08 01:40:00|21650.4|21646.4|21650.4|21646.4|21653.6|21649.6|21647.3|21643.3|30
1602121500000|2020-10-08 01:45:00|21652|21648|21653.6|21649.6|21656.7|21652.7|21650.4|21646.4|16
1602121800000|2020-10-08 01:50:00|21650.4|21646.4|21645.8|21641.8|21653.6|21649.6|21644.2|21640.2|18
1602122100000|2020-10-08 01:55:00|21647.3|21643.3|21628.6|21624.6|21650.4|21646.4|21622.3|21618.3|137
1602122400000|2020-10-08 02:00:00|21625.4|21621.4|21619.2|21615.2|21625.4|21621.4|21616.1|21612.1|94
1602122700000|2020-10-08 02:05:00|21616.1|21612.1|21609.8|21605.8|21616.1|21612.1|21609.8|21605.8|87
1602123000000|2020-10-08 02:10:00|21611.4|21607.4|21609.8|21605.8|21612.9|21608.9|21609.8|21605.8|25
1602123300000|2020-10-08 02:15:00|21611.4|21607.4|21612.9|21608.9|21612.9|21608.9|21609.8|21605.8|9
1602123600000|2020-10-08 02:20:00|21616.1|21612.1|21609.8|21605.8|21616.1|21612.1|21609.8|21605.8|65
1602123900000|2020-10-08 02:25:00|21612.9|21608.9|21616.1|21612.1|21620.8|21616.8|21611.4|21607.4|30
1602124200000|2020-10-08 02:30:00|21614.5|21610.5|21606.7|21602.7|21614.5|21610.5|21606.7|21602.7|63
1602124500000|2020-10-08 02:35:00|21603.6|21599.6|21612.9|21608.9|21612.9|21608.9|21603.6|21599.6|79
1602124800000|2020-10-08 02:40:00|21609.8|21605.8|21600.4|21596.4|21612.9|21608.9|21600.4|21596.4|87
1602125100000|2020-10-08 02:45:00|21603.6|21599.6|21609.8|21605.8|21609.8|21605.8|21600.4|21596.4|42
1602125400000|2020-10-08 02:50:00|21611.4|21607.4|21609.8|21605.8|21612.9|21608.9|21609.8|21605.8|12
1602125700000|2020-10-08 02:55:00|21606.7|21602.7|21609.8|21605.8|21609.8|21605.8|21603.6|21599.6|45
1602126000000|2020-10-08 03:00:00|21606.7|21602.7|21616.1|21612.1|21616.1|21612.1|21606.7|21602.7|59
1602126300000|2020-10-08 03:05:00|||||||||5
1602126600000|2020-10-08 03:10:00|21612.9|21608.9|21606.7|21602.7|21612.9|21608.9|21603.6|21599.6|28
1602126900000|2020-10-08 03:15:00|21609.8|21605.8|21616.1|21612.1|21616.1|21612.1|21609.8|21605.8|48
1602127200000|2020-10-08 03:20:00|21612.9|21608.9|21612.9|21608.9|21614.5|21610.5|21612.9|21608.9|13
1602127500000|2020-10-08 03:25:00|21616.1|21612.1|21625.4|21621.4|21625.4|21621.4|21616.1|21612.1|41
1602127800000|2020-10-08 03:30:00|21628.6|21624.6|21628.6|21624.6|21628.6|21624.6|21625.4|21621.4|77
1602128100000|2020-10-08 03:35:00|21630.1|21626.1|21637.9|21633.9|21641.1|21637.1|21630.1|21626.1|273
1602128400000|2020-10-08 03:40:00|21634.8|21630.8|21644.2|21640.2|21644.2|21640.2|21634.8|21630.8|70
1602128700000|2020-10-08 03:45:00|21641.1|21637.1|21641.1|21637.1|21644.2|21640.2|21639.5|21635.5|73
1602129000000|2020-10-08 03:50:00|21644.2|21640.2|21644.2|21640.2|21644.2|21640.2|21642.6|21638.6|44
1602129300000|2020-10-08 03:55:00|21642.6|21638.6|21641.1|21637.1|21642.6|21638.6|21641.1|21637.1|61
1602129600000|2020-10-08 04:00:00|21637.9|21633.9|21631.7|21627.7|21641.1|21637.1|21630.1|21626.1|105
1602129900000|2020-10-08 04:05:00|21634.8|21630.8|21650.4|21646.4|21650.4|21646.4|21634.8|21630.8|106
1602130200000|2020-10-08 04:10:00|21653.6|21649.6|21656.7|21652.7|21659.8|21655.8|21652|21648|56
1602130500000|2020-10-08 04:15:00|21655.1|21651.1|21659.8|21655.8|21662.9|21658.9|21655.1|21651.1|27
1602130800000|2020-10-08 04:20:00|21656.7|21652.7|21661.4|21657.4|21661.4|21657.4|21653.6|21649.6|90
1602131100000|2020-10-08 04:25:00|21662.9|21658.9|21666.1|21662.1|21669.2|21665.2|21661.4|21657.4|41
1602131400000|2020-10-08 04:30:00|21662.9|21658.9|21653.6|21649.6|21662.9|21658.9|21653.6|21649.6|46
1602131700000|2020-10-08 04:35:00|21650.4|21646.4|21659.8|21655.8|21662.9|21658.9|21650.4|21646.4|110
1602132000000|2020-10-08 04:40:00|21662.9|21658.9|21658.3|21654.3|21662.9|21658.9|21658.3|21654.3|21
1602132300000|2020-10-08 04:45:00|21659.8|21655.8|21659.8|21655.8|21662.9|21658.9|21658.3|21654.3|11
1602132600000|2020-10-08 04:50:00|21662.9|21658.9|21656.7|21652.7|21662.9|21658.9|21656.7|21652.7|25
1602132900000|2020-10-08 04:55:00|21658.3|21654.3|21656.7|21652.7|21659.8|21655.8|21656.7|21652.7|29
1602133200000|2020-10-08 05:00:00|21655.1|21651.1|21653.6|21649.6|21656.7|21652.7|21653.6|21649.6|8
1602133500000|2020-10-08 05:05:00|||||||||26
1602133800000|2020-10-08 05:10:00|21655.1|21651.1|21656.7|21652.7|21656.7|21652.7|21653.6|21649.6|68
1602134100000|2020-10-08 05:15:00|21655.1|21651.1|21656.7|21652.7|21658.3|21654.3|21653.6|21649.6|22
1602134400000|2020-10-08 05:20:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21653.6|21649.6|12
1602134700000|2020-10-08 05:25:00|21655.1|21651.1|21667.6|21663.6|21669.2|21665.2|21653.6|21649.6|35
1602135000000|2020-10-08 05:30:00|21666.1|21662.1|21666.1|21662.1|21669.2|21665.2|21659.8|21655.8|27
1602135300000|2020-10-08 05:35:00|21664.5|21660.5|21659.8|21655.8|21666.1|21662.1|21659.8|21655.8|102
1602135600000|2020-10-08 05:40:00|21662.9|21658.9|21672.3|21668.3|21675.4|21671.4|21662.9|21658.9|205
1602135900000|2020-10-08 05:45:00|21673.9|21669.9|21675.4|21671.4|21677|21673|21672.3|21668.3|63
1602136200000|2020-10-08 05:50:00|21672.3|21668.3|21672.3|21668.3|21672.3|21668.3|21666.1|21662.1|30
1602136500000|2020-10-08 05:55:00|21670.8|21666.8|21681.7|21677.7|21684.8|21680.8|21670.8|21666.8|210
1602136800000|2020-10-08 06:00:00|21684.8|21680.8|21684.8|21680.8|21684.8|21680.8|21672.3|21668.3|319
1602137100000|2020-10-08 06:05:00|21681.7|21677.7|21684.8|21680.8|21691.1|21687.1|21678.6|21674.6|126
1602137400000|2020-10-08 06:10:00|21687.9|21683.9|21684.8|21680.8|21691.1|21687.1|21672.3|21668.3|231
1602137700000|2020-10-08 06:15:00|21683.3|21679.3|21678.6|21674.6|21686.4|21682.4|21677|21673|90
1602138000000|2020-10-08 06:20:00|21677|21673|21684.8|21680.8|21687.9|21683.9|21675.4|21671.4|109
1602138300000|2020-10-08 06:25:00|21687.9|21683.9|21687.9|21683.9|21687.9|21683.9|21678.6|21674.6|100
1602138600000|2020-10-08 06:30:00|21684.8|21680.8|21669.2|21665.2|21684.8|21680.8|21669.2|21665.2|134
1602138900000|2020-10-08 06:35:00|21672.3|21668.3|21662.9|21658.9|21672.3|21668.3|21662.9|21658.9|473
1602139200000|2020-10-08 06:40:00|21659.8|21655.8|21662.9|21658.9|21662.9|21658.9|21656.7|21652.7|345
1602139500000|2020-10-08 06:45:00|21659.8|21655.8|21669.2|21665.2|21672.3|21668.3|21656.7|21652.7|141
1602139800000|2020-10-08 06:50:00|21666.1|21662.1|21675.4|21671.4|21678.6|21674.6|21666.1|21662.1|138
1602140100000|2020-10-08 06:55:00|21673.9|21669.9|21687.9|21683.9|21687.9|21683.9|21673.9|21669.9|255
1602140400000|2020-10-08 07:00:00|21686.4|21682.4|21684.8|21680.8|21694.2|21690.2|21681.7|21677.7|365
1602140700000|2020-10-08 07:05:00|21683.3|21679.3|21687.9|21683.9|21691.1|21687.1|21675.4|21671.4|328
1602141000000|2020-10-08 07:10:00|21691.1|21687.1|21697.3|21693.3|21697.3|21693.3|21678.6|21674.6|140
1602141300000|2020-10-08 07:15:00|21694.2|21690.2|21697.3|21693.3|21697.3|21693.3|21687.9|21683.9|161
1602141600000|2020-10-08 07:20:00|21703.6|21699.6|21684.8|21680.8|21706.7|21702.7|21684.8|21680.8|329
1602141900000|2020-10-08 07:25:00|21687.9|21683.9|21703.6|21699.6|21703.6|21699.6|21681.7|21677.7|174
1602142200000|2020-10-08 07:30:00|21706.7|21702.7|21712.9|21708.9|21716.1|21712.1|21706.7|21702.7|226
1602142500000|2020-10-08 07:35:00|21714.5|21710.5|21725.4|21721.4|21728.6|21724.6|21706.7|21702.7|205
1602142800000|2020-10-08 07:40:00|21723.9|21719.9|21706.7|21702.7|21723.9|21719.9|21706.7|21702.7|424
1602143100000|2020-10-08 07:45:00|21711.4|21707.4|21706.7|21702.7|21719.2|21715.2|21702|21698|381
1602143400000|2020-10-08 07:50:00|21709.8|21705.8|21706.7|21702.7|21709.8|21705.8|21697.3|21693.3|162
1602143700000|2020-10-08 07:55:00|21705.1|21701.1|21703.6|21699.6|21719.2|21715.2|21703.6|21699.6|327
1602144000000|2020-10-08 08:00:00|21706.7|21702.7|21709.8|21705.8|21709.8|21705.8|21697.3|21693.3|384
1602144300000|2020-10-08 08:05:00|21712.9|21708.9|21697.3|21693.3|21722.3|21718.3|21694.2|21690.2|1111
1602144600000|2020-10-08 08:10:00|21698.9|21694.9|21694.2|21690.2|21709.8|21705.8|21694.2|21690.2|832
1602144900000|2020-10-08 08:15:00|21691.1|21687.1|21700.4|21696.4|21700.4|21696.4|21684.8|21680.8|402
1602145200000|2020-10-08 08:20:00|21703.6|21699.6|21703.6|21699.6|21712.9|21708.9|21700.4|21696.4|1117
1602145500000|2020-10-08 08:25:00|21706.7|21702.7|21716.1|21712.1|21716.1|21712.1|21703.6|21699.6|1175
1602145800000|2020-10-08 08:30:00|21719.2|21715.2|21722.3|21718.3|21722.3|21718.3|21708.3|21704.3|257
1602146100000|2020-10-08 08:35:00|21725.4|21721.4|21716.1|21712.1|21728.6|21724.6|21716.1|21712.1|644
1602146400000|2020-10-08 08:40:00|21714.5|21710.5|21725.4|21721.4|21728.6|21724.6|21712.9|21708.9|930
1602146700000|2020-10-08 08:45:00|21723.9|21719.9|21716.1|21712.1|21728.6|21724.6|21712.9|21708.9|468
1602147000000|2020-10-08 08:50:00|21717.6|21713.6|21712.9|21708.9|21719.2|21715.2|21709.8|21705.8|222
1602147300000|2020-10-08 08:55:00|21716.1|21712.1|21712.9|21708.9|21719.2|21715.2|21712.9|21708.9|1185
1602147600000|2020-10-08 09:00:00|21709.8|21705.8|21705.1|21701.1|21709.8|21705.8|21700.4|21696.4|738
1602147900000|2020-10-08 09:05:00|21703.6|21699.6|21706.7|21702.7|21709.8|21705.8|21697.3|21693.3|242
1602148200000|2020-10-08 09:10:00|21705.1|21701.1|21691.1|21687.1|21706.7|21702.7|21691.1|21687.1|305
1602148500000|2020-10-08 09:15:00|21687.9|21683.9|21694.2|21690.2|21697.3|21693.3|21687.9|21683.9|370
1602148800000|2020-10-08 09:20:00|21695.8|21691.8|21706.7|21702.7|21708.3|21704.3|21691.1|21687.1|194
1602149100000|2020-10-08 09:25:00|21708.3|21704.3|21709.8|21705.8|21709.8|21705.8|21703.6|21699.6|166
1602149400000|2020-10-08 09:30:00|21712.9|21708.9|21709.8|21705.8|21712.9|21708.9|21706.7|21702.7|149
1602149700000|2020-10-08 09:35:00|21712.9|21708.9|21711.4|21707.4|21712.9|21708.9|21706.7|21702.7|163
1602150000000|2020-10-08 09:40:00|21712.9|21708.9|21725.4|21721.4|21725.4|21721.4|21711.4|21707.4|306
1602150300000|2020-10-08 09:45:00|21723.9|21719.9|21725.4|21721.4|21731.7|21727.7|21722.3|21718.3|191
1602150600000|2020-10-08 09:50:00|21727|21723|21712.9|21708.9|21727|21723|21712.9|21708.9|81
1602150900000|2020-10-08 09:55:00|21716.1|21712.1|21722.3|21718.3|21725.4|21721.4|21716.1|21712.1|271
1602151200000|2020-10-08 10:00:00|21725.4|21721.4|21712.9|21708.9|21725.4|21721.4|21712.9|21708.9|245
1602151500000|2020-10-08 10:05:00|21711.4|21707.4|21709.8|21705.8|21712.9|21708.9|21697.3|21693.3|312
1602151800000|2020-10-08 10:10:00|21711.4|21707.4|21700.4|21696.4|21712.9|21708.9|21698.9|21694.9|128
1602152100000|2020-10-08 10:15:00|21702|21698|21700.4|21696.4|21706.7|21702.7|21694.2|21690.2|95
1602152400000|2020-10-08 10:20:00|21702|21698|21703.6|21699.6|21703.6|21699.6|21697.3|21693.3|23
1602152700000|2020-10-08 10:25:00|21700.4|21696.4|21703.6|21699.6|21703.6|21699.6|21700.4|21696.4|34
1602153000000|2020-10-08 10:30:00|21702|21698|21697.3|21693.3|21702|21698|21695.8|21691.8|89
1602153300000|2020-10-08 10:35:00|21698.9|21694.9|21703.6|21699.6|21703.6|21699.6|21697.3|21693.3|113
1602153600000|2020-10-08 10:40:00|21700.4|21696.4|21709.8|21705.8|21709.8|21705.8|21700.4|21696.4|71
1602153900000|2020-10-08 10:45:00|21706.7|21702.7|21712.9|21708.9|21725.4|21721.4|21703.6|21699.6|292
1602154200000|2020-10-08 10:50:00|21709.8|21705.8|21719.2|21715.2|21722.3|21718.3|21709.8|21705.8|79
1602154500000|2020-10-08 10:55:00|21722.3|21718.3|21728.6|21724.6|21731.7|21727.7|21719.2|21715.2|130
1602154800000|2020-10-08 11:00:00|21731.7|21727.7|21737.9|21733.9|21737.9|21733.9|21722.3|21718.3|509
1602155100000|2020-10-08 11:05:00|21731.7|21727.7|21719.2|21715.2|21731.7|21727.7|21712.9|21708.9|570
1602155400000|2020-10-08 11:10:00|21720.8|21716.8|21703.6|21699.6|21722.3|21718.3|21700.4|21696.4|370
1602155700000|2020-10-08 11:15:00|21702|21698|21706.7|21702.7|21716.1|21712.1|21700.4|21696.4|595
1602156000000|2020-10-08 11:20:00|21703.6|21699.6|21697.3|21693.3|21703.6|21699.6|21694.2|21690.2|514
1602156300000|2020-10-08 11:25:00|21694.2|21690.2|21697.3|21693.3|21697.3|21693.3|21691.1|21687.1|263
1602156600000|2020-10-08 11:30:00|21703.6|21699.6|21700.4|21696.4|21703.6|21699.6|21700.4|21696.4|256
1602156900000|2020-10-08 11:35:00|21702|21698|21694.2|21690.2|21703.6|21699.6|21691.1|21687.1|295
1602157200000|2020-10-08 11:40:00|21691.1|21687.1|21697.3|21693.3|21700.4|21696.4|21689.5|21685.5|255
1602157500000|2020-10-08 11:45:00|21700.4|21696.4|21697.3|21693.3|21703.6|21699.6|21694.2|21690.2|264
1602157800000|2020-10-08 11:50:00|21700.4|21696.4|21678.6|21674.6|21700.4|21696.4|21678.6|21674.6|396
1602158100000|2020-10-08 11:55:00|21675.4|21671.4|21697.3|21693.3|21703.6|21699.6|21675.4|21671.4|363
1602158400000|2020-10-08 12:00:00|21695.8|21691.8|21678.6|21674.6|21697.3|21693.3|21675.4|21671.4|706
1602158700000|2020-10-08 12:05:00|21681.7|21677.7|21687.9|21683.9|21687.9|21683.9|21672.3|21668.3|346
1602159000000|2020-10-08 12:10:00|21689.5|21685.5|21647.3|21643.3|21691.1|21687.1|21647.3|21643.3|1203
1602159300000|2020-10-08 12:15:00|21650.4|21646.4|21656.7|21652.7|21669.2|21665.2|21637.9|21633.9|1192
1602159600000|2020-10-08 12:20:00|21653.6|21649.6|21650.4|21646.4|21672.3|21668.3|21647.3|21643.3|520
1602159900000|2020-10-08 12:25:00|21653.6|21649.6|21672.3|21668.3|21678.6|21674.6|21652|21648|569
1602160200000|2020-10-08 12:30:00|21675.4|21671.4|21692.6|21688.6|21694.2|21690.2|21675.4|21671.4|523
1602160500000|2020-10-08 12:35:00|21691.1|21687.1|21709.8|21705.8|21719.2|21715.2|21691.1|21687.1|943
1602160800000|2020-10-08 12:40:00|21706.7|21702.7|21684.8|21680.8|21709.8|21705.8|21684.8|21680.8|413
1602161100000|2020-10-08 12:45:00|21687.9|21683.9|21694.2|21690.2|21700.4|21696.4|21687.9|21683.9|295
1602161400000|2020-10-08 12:50:00|21691.1|21687.1|21700.4|21696.4|21703.6|21699.6|21691.1|21687.1|334
1602161700000|2020-10-08 12:55:00|21702|21698|21700.4|21696.4|21703.6|21699.6|21697.3|21693.3|224
1602162000000|2020-10-08 13:00:00|21703.6|21699.6|21712.9|21708.9|21716.1|21712.1|21700.4|21696.4|521
1602162300000|2020-10-08 13:05:00|21711.4|21707.4|21717.6|21713.6|21722.3|21718.3|21709.8|21705.8|353
1602162600000|2020-10-08 13:10:00|21716.1|21712.1|21697.3|21693.3|21716.1|21712.1|21694.2|21690.2|320
1602162900000|2020-10-08 13:15:00|21698.9|21694.9|21697.3|21693.3|21706.7|21702.7|21694.2|21690.2|355
1602163200000|2020-10-08 13:20:00|21694.2|21690.2|21703.6|21699.6|21716.1|21712.1|21694.2|21690.2|336
1602163500000|2020-10-08 13:25:00|21702|21698|21703.6|21699.6|21706.7|21702.7|21697.3|21693.3|283
1602163800000|2020-10-08 13:30:00|21702|21698|21700.4|21696.4|21712.9|21708.9|21691.1|21687.1|733
1602164100000|2020-10-08 13:35:00|21702|21698|21697.3|21693.3|21703.6|21699.6|21687.9|21683.9|554
1602164400000|2020-10-08 13:40:00|21694.2|21690.2|21684.8|21680.8|21697.3|21693.3|21681.7|21677.7|625
1602164700000|2020-10-08 13:45:00|21687.9|21683.9|21687.9|21683.9|21694.2|21690.2|21684.8|21680.8|347
1602165000000|2020-10-08 13:50:00|21689.5|21685.5|21700.4|21696.4|21700.4|21696.4|21687.9|21683.9|592
1602165300000|2020-10-08 13:55:00|21702|21698|21681.7|21677.7|21703.6|21699.6|21675.4|21671.4|926
1602165600000|2020-10-08 14:00:00|21678.6|21674.6|21694.2|21690.2|21703.6|21699.6|21675.4|21671.4|1034
1602165900000|2020-10-08 14:05:00|21697.3|21693.3|21694.2|21690.2|21703.6|21699.6|21680.1|21676.1|585
1602166200000|2020-10-08 14:10:00|21691.1|21687.1|21694.2|21690.2|21697.3|21693.3|21684.8|21680.8|477
1602166500000|2020-10-08 14:15:00|21691.1|21687.1|21694.2|21690.2|21700.4|21696.4|21681.7|21677.7|560
1602166800000|2020-10-08 14:20:00|21691.1|21687.1|21662.9|21658.9|21697.3|21693.3|21662.9|21658.9|970
1602167100000|2020-10-08 14:25:00|21659.8|21655.8|21669.2|21665.2|21675.4|21671.4|21659.8|21655.8|845
1602167400000|2020-10-08 14:30:00|21667.6|21663.6|21687.9|21683.9|21687.9|21683.9|21667.6|21663.6|777
1602167700000|2020-10-08 14:35:00|21684.8|21680.8|21684.8|21680.8|21691.1|21687.1|21678.6|21674.6|551
1602168000000|2020-10-08 14:40:00|21687.9|21683.9|21692.6|21688.6|21694.2|21690.2|21681.7|21677.7|367
1602168300000|2020-10-08 14:45:00|21691.1|21687.1|21678.6|21674.6|21694.2|21690.2|21675.4|21671.4|735
1602168600000|2020-10-08 14:50:00|21675.4|21671.4|21672.3|21668.3|21684.8|21680.8|21669.2|21665.2|456
1602168900000|2020-10-08 14:55:00|21670.8|21666.8|21662.9|21658.9|21675.4|21671.4|21662.9|21658.9|568
1602169200000|2020-10-08 15:00:00|21666.1|21662.1|21684.8|21680.8|21687.9|21683.9|21666.1|21662.1|702
1602169500000|2020-10-08 15:05:00|21687.9|21683.9|21700.4|21696.4|21700.4|21696.4|21684.8|21680.8|410
1602169800000|2020-10-08 15:10:00|21703.6|21699.6|21697.3|21693.3|21709.8|21705.8|21694.2|21690.2|545
1602170100000|2020-10-08 15:15:00|21694.2|21690.2|21697.3|21693.3|21697.3|21693.3|21687.9|21683.9|473
1602170400000|2020-10-08 15:20:00|21700.4|21696.4|21712.9|21708.9|21719.2|21715.2|21697.3|21693.3|724
1602170700000|2020-10-08 15:25:00|21711.4|21707.4|21716.1|21712.1|21719.2|21715.2|21709.8|21705.8|779
1602171000000|2020-10-08 15:30:00|21719.2|21715.2|21728.6|21724.6|21734.8|21730.8|21719.2|21715.2|927
1602171300000|2020-10-08 15:35:00|21731.7|21727.7|21709.8|21705.8|21734.8|21730.8|21709.8|21705.8|777
1602171600000|2020-10-08 15:40:00|21708.3|21704.3|21703.6|21699.6|21709.8|21705.8|21697.3|21693.3|753
1602171900000|2020-10-08 15:45:00|21700.4|21696.4|21709.8|21705.8|21711.4|21707.4|21700.4|21696.4|381
1602172200000|2020-10-08 15:50:00|21711.4|21707.4|21716.1|21712.1|21719.2|21715.2|21709.8|21705.8|859
1602172500000|2020-10-08 15:55:00|21719.2|21715.2|21706.7|21702.7|21719.2|21715.2|21703.6|21699.6|882
1602172800000|2020-10-08 16:00:00|21709.8|21705.8|21728.6|21724.6|21728.6|21724.6|21709.8|21705.8|872
1602173100000|2020-10-08 16:05:00|21727|21723|21720.8|21716.8|21731.7|21727.7|21716.1|21712.1|925
1602173400000|2020-10-08 16:10:00|21719.2|21715.2|21728.6|21724.6|21731.7|21727.7|21719.2|21715.2|644
1602173700000|2020-10-08 16:15:00|21727|21723|21719.2|21715.2|21728.6|21724.6|21716.1|21712.1|1166
1602174000000|2020-10-08 16:20:00|21722.3|21718.3|21719.2|21715.2|21725.4|21721.4|21716.1|21712.1|749
1602174300000|2020-10-08 16:25:00|21722.3|21718.3|21725.4|21721.4|21728.6|21724.6|21719.2|21715.2|646
1602174600000|2020-10-08 16:30:00|21727|21723|21719.2|21715.2|21728.6|21724.6|21719.2|21715.2|562
1602174900000|2020-10-08 16:35:00|21722.3|21718.3|21722.3|21718.3|21725.4|21721.4|21719.2|21715.2|263
1602175200000|2020-10-08 16:40:00|21723.9|21719.9|21731.7|21727.7|21731.7|21727.7|21722.3|21718.3|772
1602175500000|2020-10-08 16:45:00|21728.6|21724.6|21716.1|21712.1|21731.7|21727.7|21712.9|21708.9|1783
1602175800000|2020-10-08 16:50:00|21719.2|21715.2|21703.6|21699.6|21722.3|21718.3|21703.6|21699.6|1318
1602176100000|2020-10-08 16:55:00|21705.1|21701.1|21722.3|21718.3|21722.3|21718.3|21697.3|21693.3|1387
1602176400000|2020-10-08 17:00:00|21723.9|21719.9|21691.1|21687.1|21737.9|21733.9|21659.8|21655.8|3945
1602176700000|2020-10-08 17:05:00|21689.5|21685.5|21706.7|21702.7|21716.1|21712.1|21681.7|21677.7|2987
1602177000000|2020-10-08 17:10:00|21703.6|21699.6|21706.7|21702.7|21711.4|21707.4|21691.1|21687.1|2739
1602177300000|2020-10-08 17:15:00|21703.6|21699.6|21697.3|21693.3|21703.6|21699.6|21694.2|21690.2|799
1602177600000|2020-10-08 17:20:00|21700.4|21696.4|21716.1|21712.1|21716.1|21712.1|21697.3|21693.3|810
1602177900000|2020-10-08 17:25:00|21714.5|21710.5|21716.1|21712.1|21719.2|21715.2|21709.8|21705.8|487
1602178200000|2020-10-08 17:30:00|21719.2|21715.2|21716.1|21712.1|21722.3|21718.3|21703.6|21699.6|417
1602178500000|2020-10-08 17:35:00|21714.5|21710.5|21712.9|21708.9|21716.1|21712.1|21709.8|21705.8|288
1602178800000|2020-10-08 17:40:00|21714.5|21710.5|21719.2|21715.2|21719.2|21715.2|21705.1|21701.1|435
1602179100000|2020-10-08 17:45:00|21716.1|21712.1|21728.6|21724.6|21728.6|21724.6|21716.1|21712.1|523
1602179400000|2020-10-08 17:50:00|21727|21723|21731.7|21727.7|21737.9|21733.9|21725.4|21721.4|719
1602179700000|2020-10-08 17:55:00|21734.8|21730.8|21737.9|21733.9|21737.9|21733.9|21728.6|21724.6|492
1602180000000|2020-10-08 18:00:00|21736.4|21732.4|21728.6|21724.6|21736.4|21732.4|21716.1|21712.1|464
1602180300000|2020-10-08 18:05:00|21727|21723|21716.1|21712.1|21728.6|21724.6|21716.1|21712.1|383
1602180600000|2020-10-08 18:10:00|21714.5|21710.5|21716.1|21712.1|21716.1|21712.1|21706.7|21702.7|454
1602180900000|2020-10-08 18:15:00|21712.9|21708.9|21703.6|21699.6|21712.9|21708.9|21700.4|21696.4|506
1602181200000|2020-10-08 18:20:00|21700.4|21696.4|21697.3|21693.3|21703.6|21699.6|21691.1|21687.1|600
1602181500000|2020-10-08 18:25:00|21700.4|21696.4|21697.3|21693.3|21703.6|21699.6|21694.2|21690.2|593
1602181800000|2020-10-08 18:30:00|21698.9|21694.9|21706.7|21702.7|21709.8|21705.8|21697.3|21693.3|440
1602182100000|2020-10-08 18:35:00|21709.8|21705.8|21703.6|21699.6|21711.4|21707.4|21700.4|21696.4|645
1602182400000|2020-10-08 18:40:00|21706.7|21702.7|21719.2|21715.2|21725.4|21721.4|21706.7|21702.7|781
1602182700000|2020-10-08 18:45:00|21722.3|21718.3|21716.1|21712.1|21725.4|21721.4|21714.5|21710.5|559
1602183000000|2020-10-08 18:50:00|21722.3|21718.3|21728.6|21724.6|21737.9|21733.9|21722.3|21718.3|822
1602183300000|2020-10-08 18:55:00|21731.7|21727.7|21719.2|21715.2|21731.7|21727.7|21716.1|21712.1|2345
1602183600000|2020-10-08 19:00:00|21716.1|21712.1|21706.7|21702.7|21719.2|21715.2|21706.7|21702.7|1036
1602183900000|2020-10-08 19:05:00|21703.6|21699.6|21712.9|21708.9|21712.9|21708.9|21703.6|21699.6|505
1602184200000|2020-10-08 19:10:00|21709.8|21705.8|21706.7|21702.7|21709.8|21705.8|21700.4|21696.4|427
1602184500000|2020-10-08 19:15:00|21709.8|21705.8|21712.9|21708.9|21716.1|21712.1|21706.7|21702.7|518
1602184800000|2020-10-08 19:20:00|21716.1|21712.1|21714.5|21710.5|21716.1|21712.1|21709.8|21705.8|535
1602185100000|2020-10-08 19:25:00|21716.1|21712.1|21716.1|21712.1|21716.1|21712.1|21712.9|21708.9|236
1602185400000|2020-10-08 19:30:00|21714.5|21710.5|21719.2|21715.2|21725.4|21721.4|21709.8|21705.8|393
1602185700000|2020-10-08 19:35:00|21722.3|21718.3|21719.2|21715.2|21722.3|21718.3|21716.1|21712.1|198
1602186000000|2020-10-08 19:40:00|21716.1|21712.1|21716.1|21712.1|21719.2|21715.2|21712.9|21708.9|222
1602186300000|2020-10-08 19:45:00|21719.2|21715.2|21719.2|21715.2|21719.2|21715.2|21716.1|21712.1|310
1602186600000|2020-10-08 19:50:00|21716.1|21712.1|21719.2|21715.2|21719.2|21715.2|21709.8|21705.8|452
1602186900000|2020-10-08 19:55:00|21717.6|21713.6|21731.7|21727.7|21731.7|21727.7|21714.5|21710.5|1368
1602187200000|2020-10-08 20:00:00|21730.1|21726.1|21725.4|21721.4|21731.7|21727.7|21725.4|21721.4|342
1602187500000|2020-10-08 20:05:00|21727|21723|21716.1|21712.1|21727|21723|21716.1|21712.1|130
1602187800000|2020-10-08 20:10:00|21719.2|21715.2|21716.1|21712.1|21719.2|21715.2|21712.9|21708.9|140
1602188100000|2020-10-08 20:15:00|21711.4|21707.4|21722.3|21718.3|21722.3|21718.3|21709.8|21705.8|224
1602188400000|2020-10-08 20:20:00|21719.2|21715.2|21706.7|21702.7|21719.2|21715.2|21706.7|21702.7|378
1602188700000|2020-10-08 20:25:00|21709.8|21705.8|21697.3|21693.3|21709.8|21705.8|21694.2|21690.2|347
1602189000000|2020-10-08 20:30:00|21694.2|21690.2|21678.6|21674.6|21694.2|21690.2|21675.4|21671.4|839
1602189300000|2020-10-08 20:35:00|21675.4|21671.4|21669.2|21665.2|21677|21673|21662.9|21658.9|458
1602189600000|2020-10-08 20:40:00|21666.1|21662.1|21656.7|21652.7|21667.6|21663.6|21653.6|21649.6|350
1602189900000|2020-10-08 20:45:00|21653.6|21649.6|21625.4|21621.4|21655.1|21651.1|21625.4|21621.4|470
1602190200000|2020-10-08 20:50:00|21628.6|21624.6|21637.9|21633.9|21644.2|21640.2|21625.4|21621.4|271
1602190500000|2020-10-08 20:55:00|21639.5|21635.5|21625.4|21621.4|21639.5|21635.5|21619.2|21615.2|481
1602194400000|2020-10-08 22:00:00|21633.3|21629.3|21622.3|21618.3|21644.2|21640.2|21622.3|21618.3|157
1602194700000|2020-10-08 22:05:00|21625.4|21621.4|21628.6|21624.6|21628.6|21624.6|21619.2|21615.2|32
1602195000000|2020-10-08 22:10:00|21627|21623|21622.3|21618.3|21627|21623|21619.2|21615.2|23
1602195300000|2020-10-08 22:15:00|21619.2|21615.2|21628.6|21624.6|21631.7|21627.7|21619.2|21615.2|49
1602195600000|2020-10-08 22:20:00|21625.4|21621.4|21628.6|21624.6|21628.6|21624.6|21625.4|21621.4|25
1602195900000|2020-10-08 22:25:00|21625.4|21621.4|21631.7|21627.7|21631.7|21627.7|21625.4|21621.4|18
1602196200000|2020-10-08 22:30:00|21628.6|21624.6|21625.4|21621.4|21634.8|21630.8|21619.2|21615.2|155
1602196500000|2020-10-08 22:35:00|21622.3|21618.3|21628.6|21624.6|21628.6|21624.6|21622.3|21618.3|86
1602196800000|2020-10-08 22:40:00|21630.1|21626.1|21631.7|21627.7|21634.8|21630.8|21628.6|21624.6|76
1602197100000|2020-10-08 22:45:00|21634.8|21630.8|21644.2|21640.2|21650.4|21646.4|21634.8|21630.8|67
1602197400000|2020-10-08 22:50:00|21641.1|21637.1|21637.9|21633.9|21641.1|21637.1|21631.7|21627.7|87
1602197700000|2020-10-08 22:55:00|||||||||10
1602198000000|2020-10-08 23:00:00|21641.1|21637.1|21641.1|21637.1|21647.3|21643.3|21639.5|21635.5|163
1602198300000|2020-10-08 23:05:00|21642.6|21638.6|21641.1|21637.1|21644.2|21640.2|21641.1|21637.1|392
1602198600000|2020-10-08 23:10:00|21637.9|21633.9|21634.8|21630.8|21637.9|21633.9|21634.8|21630.8|29
1602198900000|2020-10-08 23:15:00|21637.9|21633.9|21642.6|21638.6|21647.3|21643.3|21637.9|21633.9|86
1602199200000|2020-10-08 23:20:00|21644.2|21640.2|21656.7|21652.7|21656.7|21652.7|21642.6|21638.6|195
1602199500000|2020-10-08 23:25:00|21655.1|21651.1|21669.2|21665.2|21669.2|21665.2|21653.6|21649.6|137
1602199800000|2020-10-08 23:30:00|21672.3|21668.3|21675.4|21671.4|21675.4|21671.4|21669.2|21665.2|106
1602200100000|2020-10-08 23:35:00|21678.6|21674.6|21681.7|21677.7|21684.8|21680.8|21678.6|21674.6|543
1602200400000|2020-10-08 23:40:00|21684.8|21680.8|21686.4|21682.4|21691.1|21687.1|21681.7|21677.7|208
1602200700000|2020-10-08 23:45:00|21684.8|21680.8|21687.9|21683.9|21687.9|21683.9|21680.1|21676.1|146
1602201000000|2020-10-08 23:50:00|21686.4|21682.4|21687.9|21683.9|21687.9|21683.9|21681.7|21677.7|215
1602201300000|2020-10-08 23:55:00|21686.4|21682.4|21684.8|21680.8|21687.9|21683.9|21684.8|21680.8|3
1602201600000|2020-10-09 00:00:00|21687.9|21683.9|21703.6|21699.6|21706.7|21702.7|21681.7|21677.7|434
1602201900000|2020-10-09 00:05:00|21702|21698|21694.2|21690.2|21703.6|21699.6|21687.9|21683.9|473
1602202200000|2020-10-09 00:10:00|21692.6|21688.6|21687.9|21683.9|21697.3|21693.3|21684.8|21680.8|234
1602202500000|2020-10-09 00:15:00|21689.5|21685.5|21695.8|21691.8|21697.3|21693.3|21687.9|21683.9|121
1602202800000|2020-10-09 00:20:00|21694.2|21690.2|21687.9|21683.9|21694.2|21690.2|21687.9|21683.9|58
1602203100000|2020-10-09 00:25:00|21691.1|21687.1|21697.3|21693.3|21706.7|21702.7|21687.9|21683.9|164
1602203400000|2020-10-09 00:30:00|21700.4|21696.4|21691.1|21687.1|21700.4|21696.4|21689.5|21685.5|54
1602203700000|2020-10-09 00:35:00|21689.5|21685.5|21691.1|21687.1|21691.1|21687.1|21687.9|21683.9|45
1602204000000|2020-10-09 00:40:00|21694.2|21690.2|21697.3|21693.3|21697.3|21693.3|21694.2|21690.2|42
1602204300000|2020-10-09 00:45:00|21691.1|21687.1|21687.9|21683.9|21691.1|21687.1|21687.9|21683.9|24
1602204600000|2020-10-09 00:50:00|21691.1|21687.1|21691.1|21687.1|21695.8|21691.8|21687.9|21683.9|47
1602204900000|2020-10-09 00:55:00|21694.2|21690.2|21681.7|21677.7|21694.2|21690.2|21681.7|21677.7|112
1602205200000|2020-10-09 01:00:00|21680.1|21676.1|21678.6|21674.6|21681.7|21677.7|21675.4|21671.4|98
1602205500000|2020-10-09 01:05:00|21675.4|21671.4|21675.4|21671.4|21680.1|21676.1|21669.2|21665.2|196
1602205800000|2020-10-09 01:10:00|21673.9|21669.9|21670.8|21666.8|21673.9|21669.9|21667.6|21663.6|39
1602206100000|2020-10-09 01:15:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21662.9|21658.9|58
1602206400000|2020-10-09 01:20:00|21670.8|21666.8|21669.2|21665.2|21672.3|21668.3|21666.1|21662.1|26
1602206700000|2020-10-09 01:25:00|21667.6|21663.6|21664.5|21660.5|21675.4|21671.4|21662.9|21658.9|105
1602207000000|2020-10-09 01:30:00|21666.1|21662.1|21670.8|21666.8|21672.3|21668.3|21666.1|21662.1|23
1602207300000|2020-10-09 01:35:00|21669.2|21665.2|21667.6|21663.6|21670.8|21666.8|21666.1|21662.1|8
1602207600000|2020-10-09 01:40:00|21666.1|21662.1|21662.9|21658.9|21666.1|21662.1|21662.9|21658.9|24
1602207900000|2020-10-09 01:45:00|21666.1|21662.1|21666.1|21662.1|21666.1|21662.1|21662.9|21658.9|17
1602208200000|2020-10-09 01:50:00|21662.9|21658.9|21666.1|21662.1|21666.1|21662.1|21662.9|21658.9|18
1602208500000|2020-10-09 01:55:00|21662.9|21658.9|21662.9|21658.9|21662.9|21658.9|21662.9|21658.9|20
1602208800000|2020-10-09 02:00:00|21659.8|21655.8|21662.9|21658.9|21662.9|21658.9|21658.3|21654.3|66
1602209100000|2020-10-09 02:05:00|21661.4|21657.4|21662.9|21658.9|21662.9|21658.9|21661.4|21657.4|48
1602209400000|2020-10-09 02:10:00|||||||||4
1602209700000|2020-10-09 02:15:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|8
1602210000000|2020-10-09 02:20:00|21670.8|21666.8|21669.2|21665.2|21675.4|21671.4|21669.2|21665.2|75
1602210300000|2020-10-09 02:25:00|21672.3|21668.3|21672.3|21668.3|21673.9|21669.9|21672.3|21668.3|18
1602210600000|2020-10-09 02:30:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|2
1602210900000|2020-10-09 02:35:00|21666.1|21662.1|21670.8|21666.8|21670.8|21666.8|21666.1|21662.1|13
1602211200000|2020-10-09 02:40:00|21672.3|21668.3|21672.3|21668.3|21672.3|21668.3|21672.3|21668.3|1
1602211500000|2020-10-09 02:45:00|21675.4|21671.4|21675.4|21671.4|21675.4|21671.4|21675.4|21671.4|11
1602211800000|2020-10-09 02:50:00|||||||||2
1602212100000|2020-10-09 02:55:00|21672.3|21668.3|21672.3|21668.3|21675.4|21671.4|21672.3|21668.3|19
1602212400000|2020-10-09 03:00:00|21669.2|21665.2|21670.8|21666.8|21672.3|21668.3|21669.2|21665.2|10
1602212700000|2020-10-09 03:05:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21667.6|21663.6|6
1602213000000|2020-10-09 03:10:00|21672.3|21668.3|21670.8|21666.8|21672.3|21668.3|21669.2|21665.2|16
1602213300000|2020-10-09 03:15:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21667.6|21663.6|7
1602213600000|2020-10-09 03:20:00|21670.8|21666.8|21670.8|21666.8|21673.9|21669.9|21669.2|21665.2|22
1602213900000|2020-10-09 03:25:00|21672.3|21668.3|21672.3|21668.3|21672.3|21668.3|21672.3|21668.3|4
1602214200000|2020-10-09 03:30:00|21670.8|21666.8|21669.2|21665.2|21672.3|21668.3|21669.2|21665.2|3
1602214500000|2020-10-09 03:35:00|21672.3|21668.3|21669.2|21665.2|21672.3|21668.3|21669.2|21665.2|19
1602214800000|2020-10-09 03:40:00|21670.8|21666.8|21677|21673|21678.6|21674.6|21669.2|21665.2|48
1602215100000|2020-10-09 03:45:00|21675.4|21671.4|21675.4|21671.4|21678.6|21674.6|21675.4|21671.4|55
1602215400000|2020-10-09 03:50:00|21673.9|21669.9|21673.9|21669.9|21675.4|21671.4|21673.9|21669.9|6
1602215700000|2020-10-09 03:55:00|21672.3|21668.3|21673.9|21669.9|21673.9|21669.9|21672.3|21668.3|10
1602216000000|2020-10-09 04:00:00|21675.4|21671.4|21694.2|21690.2|21694.2|21690.2|21675.4|21671.4|166
1602216300000|2020-10-09 04:05:00|21697.3|21693.3|21687.9|21683.9|21697.3|21693.3|21687.9|21683.9|56
1602216600000|2020-10-09 04:10:00|21686.4|21682.4|21684.8|21680.8|21686.4|21682.4|21681.7|21677.7|40
1602216900000|2020-10-09 04:15:00|21681.7|21677.7|21681.7|21677.7|21683.3|21679.3|21678.6|21674.6|21
1602217200000|2020-10-09 04:20:00|||||||||11
1602217500000|2020-10-09 04:25:00|21680.1|21676.1|21678.6|21674.6|21680.1|21676.1|21678.6|21674.6|14
1602217800000|2020-10-09 04:30:00|21677|21673|21678.6|21674.6|21678.6|21674.6|21675.4|21671.4|24
1602218100000|2020-10-09 04:35:00|21677|21673|21672.3|21668.3|21678.6|21674.6|21672.3|21668.3|47
1602218400000|2020-10-09 04:40:00|21675.4|21671.4|21675.4|21671.4|21678.6|21674.6|21675.4|21671.4|29
1602218700000|2020-10-09 04:45:00|21678.6|21674.6|21681.7|21677.7|21684.8|21680.8|21678.6|21674.6|37
1602219000000|2020-10-09 04:50:00|||||||||22
1602219300000|2020-10-09 04:55:00|21683.3|21679.3|21683.3|21679.3|21683.3|21679.3|21681.7|21677.7|18
1602219600000|2020-10-09 05:00:00|21681.7|21677.7|21687.9|21683.9|21689.5|21685.5|21681.7|21677.7|39
1602219900000|2020-10-09 05:05:00|21689.5|21685.5|21697.3|21693.3|21697.3|21693.3|21687.9|21683.9|106
1602220200000|2020-10-09 05:10:00|21695.8|21691.8|21697.3|21693.3|21698.9|21694.9|21694.2|21690.2|35
1602220500000|2020-10-09 05:15:00|21695.8|21691.8|21694.2|21690.2|21697.3|21693.3|21694.2|21690.2|16
1602220800000|2020-10-09 05:20:00|21700.4|21696.4|21705.1|21701.1|21706.7|21702.7|21700.4|21696.4|67
1602221100000|2020-10-09 05:25:00|21706.7|21702.7|21694.2|21690.2|21706.7|21702.7|21694.2|21690.2|38
1602221400000|2020-10-09 05:30:00|21695.8|21691.8|21708.3|21704.3|21709.8|21705.8|21691.1|21687.1|120
1602221700000|2020-10-09 05:35:00|21706.7|21702.7|21706.7|21702.7|21709.8|21705.8|21706.7|21702.7|31
1602222000000|2020-10-09 05:40:00|21709.8|21705.8|21703.6|21699.6|21709.8|21705.8|21700.4|21696.4|115
1602222300000|2020-10-09 05:45:00|21700.4|21696.4|21702|21698|21702|21698|21700.4|21696.4|36
1602222600000|2020-10-09 05:50:00|21700.4|21696.4|21700.4|21696.4|21703.6|21699.6|21697.3|21693.3|123
1602222900000|2020-10-09 05:55:00|21703.6|21699.6|21698.9|21694.9|21703.6|21699.6|21697.3|21693.3|27
1602223200000|2020-10-09 06:00:00|21697.3|21693.3|21716.1|21712.1|21719.2|21715.2|21697.3|21693.3|358
1602223500000|2020-10-09 06:05:00|21717.6|21713.6|21725.4|21721.4|21727|21723|21717.6|21713.6|186
1602223800000|2020-10-09 06:10:00|21728.6|21724.6|21722.3|21718.3|21733.3|21729.3|21722.3|21718.3|1208
1602224100000|2020-10-09 06:15:00|21725.4|21721.4|21700.4|21696.4|21725.4|21721.4|21694.2|21690.2|1163
1602224400000|2020-10-09 06:20:00|21697.3|21693.3|21691.1|21687.1|21700.4|21696.4|21687.9|21683.9|547
1602224700000|2020-10-09 06:25:00|21692.6|21688.6|21700.4|21696.4|21700.4|21696.4|21691.1|21687.1|794
1602225000000|2020-10-09 06:30:00|21703.6|21699.6|21694.2|21690.2|21703.6|21699.6|21694.2|21690.2|85
1602225300000|2020-10-09 06:35:00|21697.3|21693.3|21706.7|21702.7|21706.7|21702.7|21694.2|21690.2|580
1602225600000|2020-10-09 06:40:00|21708.3|21704.3|21716.1|21712.1|21716.1|21712.1|21706.7|21702.7|364
1602225900000|2020-10-09 06:45:00|21719.2|21715.2|21716.1|21712.1|21719.2|21715.2|21716.1|21712.1|257
1602226200000|2020-10-09 06:50:00|21719.2|21715.2|21712.9|21708.9|21719.2|21715.2|21712.9|21708.9|143
1602226500000|2020-10-09 06:55:00|21709.8|21705.8|21700.4|21696.4|21716.1|21712.1|21697.3|21693.3|268
1602226800000|2020-10-09 07:00:00|21702|21698|21698.9|21694.9|21714.5|21710.5|21694.2|21690.2|286
1602227100000|2020-10-09 07:05:00|21697.3|21693.3|21703.6|21699.6|21706.7|21702.7|21691.1|21687.1|120
1602227400000|2020-10-09 07:10:00|21702|21698|21697.3|21693.3|21703.6|21699.6|21694.2|21690.2|87
1602227700000|2020-10-09 07:15:00|21695.8|21691.8|21703.6|21699.6|21709.8|21705.8|21694.2|21690.2|81
1602228000000|2020-10-09 07:20:00|21700.4|21696.4|21697.3|21693.3|21712.9|21708.9|21697.3|21693.3|82
1602228300000|2020-10-09 07:25:00|21700.4|21696.4|21691.1|21687.1|21703.6|21699.6|21687.9|21683.9|140
1602228600000|2020-10-09 07:30:00|21689.5|21685.5|21700.4|21696.4|21700.4|21696.4|21684.8|21680.8|95
1602228900000|2020-10-09 07:35:00|21697.3|21693.3|21694.2|21690.2|21703.6|21699.6|21694.2|21690.2|78
1602229200000|2020-10-09 07:40:00|21695.8|21691.8|21691.1|21687.1|21697.3|21693.3|21684.8|21680.8|135
1602229500000|2020-10-09 07:45:00|21694.2|21690.2|21694.2|21690.2|21697.3|21693.3|21687.9|21683.9|1127
1602229800000|2020-10-09 07:50:00|21692.6|21688.6|21703.6|21699.6|21709.8|21705.8|21692.6|21688.6|1237
1602230100000|2020-10-09 07:55:00|21702|21698|21712.9|21708.9|21716.1|21712.1|21700.4|21696.4|1000
1602230400000|2020-10-09 08:00:00|21714.5|21710.5|21703.6|21699.6|21719.2|21715.2|21700.4|21696.4|436
1602230700000|2020-10-09 08:05:00|21706.7|21702.7|21716.1|21712.1|21716.1|21712.1|21706.7|21702.7|368
1602231000000|2020-10-09 08:10:00|21719.2|21715.2|21716.1|21712.1|21719.2|21715.2|21709.8|21705.8|207
1602231300000|2020-10-09 08:15:00|21717.6|21713.6|21722.3|21718.3|21722.3|21718.3|21716.1|21712.1|134
1602231600000|2020-10-09 08:20:00|21720.8|21716.8|21712.9|21708.9|21722.3|21718.3|21712.9|21708.9|210
1602231900000|2020-10-09 08:25:00|21716.1|21712.1|21719.2|21715.2|21719.2|21715.2|21706.7|21702.7|144
1602232200000|2020-10-09 08:30:00|21720.8|21716.8|21719.2|21715.2|21722.3|21718.3|21716.1|21712.1|180
1602232500000|2020-10-09 08:35:00|21722.3|21718.3|21722.3|21718.3|21725.4|21721.4|21716.1|21712.1|195
1602232800000|2020-10-09 08:40:00|21725.4|21721.4|21725.4|21721.4|21731.7|21727.7|21722.3|21718.3|183
1602233100000|2020-10-09 08:45:00|21722.3|21718.3|21716.1|21712.1|21722.3|21718.3|21716.1|21712.1|210
1602233400000|2020-10-09 08:50:00|21717.6|21713.6|21712.9|21708.9|21719.2|21715.2|21709.8|21705.8|91
1602233700000|2020-10-09 08:55:00|21714.5|21710.5|21722.3|21718.3|21725.4|21721.4|21712.9|21708.9|94
1602234000000|2020-10-09 09:00:00|21725.4|21721.4|21727|21723|21728.6|21724.6|21716.1|21712.1|156
1602234300000|2020-10-09 09:05:00|21728.6|21724.6|21734.8|21730.8|21734.8|21730.8|21727|21723|128
1602234600000|2020-10-09 09:10:00|21737.9|21733.9|21737.9|21733.9|21744.2|21740.2|21734.8|21730.8|289
1602234900000|2020-10-09 09:15:00|21741.1|21737.1|21737.9|21733.9|21744.2|21740.2|21728.6|21724.6|381
1602235200000|2020-10-09 09:20:00|21734.8|21730.8|21734.8|21730.8|21737.9|21733.9|21731.7|21727.7|128
1602235500000|2020-10-09 09:25:00|21731.7|21727.7|21731.7|21727.7|21734.8|21730.8|21725.4|21721.4|226
1602235800000|2020-10-09 09:30:00|21734.8|21730.8|21728.6|21724.6|21734.8|21730.8|21728.6|21724.6|103
1602236100000|2020-10-09 09:35:00|21727|21723|21728.6|21724.6|21728.6|21724.6|21722.3|21718.3|92
1602236400000|2020-10-09 09:40:00|21725.4|21721.4|21725.4|21721.4|21728.6|21724.6|21722.3|21718.3|83
1602236700000|2020-10-09 09:45:00|21722.3|21718.3|21719.2|21715.2|21728.6|21724.6|21719.2|21715.2|134
1602237000000|2020-10-09 09:50:00|21716.1|21712.1|21722.3|21718.3|21722.3|21718.3|21712.9|21708.9|236
1602237300000|2020-10-09 09:55:00|21719.2|21715.2|21725.4|21721.4|21728.6|21724.6|21719.2|21715.2|63
1602237600000|2020-10-09 10:00:00|21728.6|21724.6|21717.6|21713.6|21728.6|21724.6|21717.6|21713.6|112
1602237900000|2020-10-09 10:05:00|21716.1|21712.1|21712.9|21708.9|21719.2|21715.2|21712.9|21708.9|92
1602238200000|2020-10-09 10:10:00|21709.8|21705.8|21700.4|21696.4|21709.8|21705.8|21700.4|21696.4|232
1602238500000|2020-10-09 10:15:00|21703.6|21699.6|21709.8|21705.8|21709.8|21705.8|21703.6|21699.6|40
1602238800000|2020-10-09 10:20:00|21711.4|21707.4|21716.1|21712.1|21716.1|21712.1|21708.3|21704.3|76
1602239100000|2020-10-09 10:25:00|21717.6|21713.6|21719.2|21715.2|21719.2|21715.2|21716.1|21712.1|55
1602239400000|2020-10-09 10:30:00|21716.1|21712.1|21712.9|21708.9|21722.3|21718.3|21706.7|21702.7|176
1602239700000|2020-10-09 10:35:00|21711.4|21707.4|21716.1|21712.1|21719.2|21715.2|21706.7|21702.7|129
1602240000000|2020-10-09 10:40:00|21719.2|21715.2|21716.1|21712.1|21719.2|21715.2|21716.1|21712.1|70
1602240300000|2020-10-09 10:45:00|21717.6|21713.6|21725.4|21721.4|21725.4|21721.4|21716.1|21712.1|54
1602240600000|2020-10-09 10:50:00|21728.6|21724.6|21728.6|21724.6|21734.8|21730.8|21728.6|21724.6|176
1602240900000|2020-10-09 10:55:00|21731.7|21727.7|21731.7|21727.7|21734.8|21730.8|21728.6|21724.6|185
1602241200000|2020-10-09 11:00:00|21733.3|21729.3|21731.7|21727.7|21737.9|21733.9|21725.4|21721.4|163
1602241500000|2020-10-09 11:05:00|21730.1|21726.1|21722.3|21718.3|21731.7|21727.7|21719.2|21715.2|257
1602241800000|2020-10-09 11:10:00|21720.8|21716.8|21712.9|21708.9|21722.3|21718.3|21706.7|21702.7|154
1602242100000|2020-10-09 11:15:00|21709.8|21705.8|21697.3|21693.3|21709.8|21705.8|21697.3|21693.3|304
1602242400000|2020-10-09 11:20:00|21694.2|21690.2|21697.3|21693.3|21706.7|21702.7|21694.2|21690.2|299
1602242700000|2020-10-09 11:25:00|21700.4|21696.4|21698.9|21694.9|21703.6|21699.6|21697.3|21693.3|245
1602243000000|2020-10-09 11:30:00|21700.4|21696.4|21684.8|21680.8|21703.6|21699.6|21681.7|21677.7|262
1602243300000|2020-10-09 11:35:00|21683.3|21679.3|21681.7|21677.7|21687.9|21683.9|21681.7|21677.7|318
1602243600000|2020-10-09 11:40:00|21683.3|21679.3|21698.9|21694.9|21700.4|21696.4|21683.3|21679.3|171
1602243900000|2020-10-09 11:45:00|21697.3|21693.3|21697.3|21693.3|21700.4|21696.4|21691.1|21687.1|241
1602244200000|2020-10-09 11:50:00|21698.9|21694.9|21694.2|21690.2|21700.4|21696.4|21684.8|21680.8|281
1602244500000|2020-10-09 11:55:00|21692.6|21688.6|21691.1|21687.1|21694.2|21690.2|21675.4|21671.4|271
1602244800000|2020-10-09 12:00:00|21694.2|21690.2|21678.6|21674.6|21694.2|21690.2|21675.4|21671.4|334
1602245100000|2020-10-09 12:05:00|21681.7|21677.7|21681.7|21677.7|21684.8|21680.8|21675.4|21671.4|267
1602245400000|2020-10-09 12:10:00|21678.6|21674.6|21692.6|21688.6|21694.2|21690.2|21678.6|21674.6|297
1602245700000|2020-10-09 12:15:00|21691.1|21687.1|21669.2|21665.2|21694.2|21690.2|21666.1|21662.1|420
1602246000000|2020-10-09 12:20:00|21667.6|21663.6|21678.6|21674.6|21684.8|21680.8|21662.9|21658.9|538
1602246300000|2020-10-09 12:25:00|21681.7|21677.7|21666.1|21662.1|21684.8|21680.8|21666.1|21662.1|584
1602246600000|2020-10-09 12:30:00|21662.9|21658.9|21650.4|21646.4|21662.9|21658.9|21647.3|21643.3|956
1602246900000|2020-10-09 12:35:00|21645.8|21641.8|21609.8|21605.8|21645.8|21641.8|21609.8|21605.8|1351
1602247200000|2020-10-09 12:40:00|21606.7|21602.7|21625.4|21621.4|21634.8|21630.8|21600.4|21596.4|1231
1602247500000|2020-10-09 12:45:00|21628.6|21624.6|21641.1|21637.1|21659.8|21655.8|21625.4|21621.4|988
1602247800000|2020-10-09 12:50:00|21644.2|21640.2|21644.2|21640.2|21653.6|21649.6|21644.2|21640.2|720
1602248100000|2020-10-09 12:55:00|21645.8|21641.8|21656.7|21652.7|21662.9|21658.9|21644.2|21640.2|658
1602248400000|2020-10-09 13:00:00|21659.8|21655.8|21659.8|21655.8|21666.1|21662.1|21656.7|21652.7|309
1602248700000|2020-10-09 13:05:00|21662.9|21658.9|21655.1|21651.1|21675.4|21671.4|21655.1|21651.1|368
1602249000000|2020-10-09 13:10:00|21653.6|21649.6|21647.3|21643.3|21653.6|21649.6|21642.6|21638.6|575
1602249300000|2020-10-09 13:15:00|21645.8|21641.8|21650.4|21646.4|21650.4|21646.4|21634.8|21630.8|843
1602249600000|2020-10-09 13:20:00|21652|21648|21641.1|21637.1|21662.9|21658.9|21641.1|21637.1|532
1602249900000|2020-10-09 13:25:00|21637.9|21633.9|21637.9|21633.9|21641.1|21637.1|21616.1|21612.1|837
1602250200000|2020-10-09 13:30:00|21636.4|21632.4|21619.2|21615.2|21644.2|21640.2|21605.1|21601.1|778
1602250500000|2020-10-09 13:35:00|21616.1|21612.1|21616.1|21612.1|21634.8|21630.8|21609.8|21605.8|590
1602250800000|2020-10-09 13:40:00|21617.6|21613.6|21644.2|21640.2|21644.2|21640.2|21617.6|21613.6|845
1602251100000|2020-10-09 13:45:00|21642.6|21638.6|21650.4|21646.4|21656.7|21652.7|21639.5|21635.5|666
1602251400000|2020-10-09 13:50:00|21648.9|21644.9|21672.3|21668.3|21675.4|21671.4|21644.2|21640.2|665
1602251700000|2020-10-09 13:55:00|21669.2|21665.2|21691.1|21687.1|21692.6|21688.6|21666.1|21662.1|1410
1602252000000|2020-10-09 14:00:00|21694.2|21690.2|21700.4|21696.4|21722.3|21718.3|21691.1|21687.1|1418
1602252300000|2020-10-09 14:05:00|21703.6|21699.6|21728.6|21724.6|21731.7|21727.7|21702|21698|829
1602252600000|2020-10-09 14:10:00|21734.8|21730.8|21731.7|21727.7|21744.2|21740.2|21722.3|21718.3|860
1602252900000|2020-10-09 14:15:00|21728.6|21724.6|21716.1|21712.1|21728.6|21724.6|21709.8|21705.8|643
1602253200000|2020-10-09 14:20:00|21714.5|21710.5|21712.9|21708.9|21722.3|21718.3|21709.8|21705.8|611
1602253500000|2020-10-09 14:25:00|21714.5|21710.5|21734.8|21730.8|21741.1|21737.1|21712.9|21708.9|618
1602253800000|2020-10-09 14:30:00|21733.3|21729.3|21728.6|21724.6|21734.8|21730.8|21716.1|21712.1|437
1602254100000|2020-10-09 14:35:00|21730.1|21726.1|21728.6|21724.6|21734.8|21730.8|21725.4|21721.4|686
1602254400000|2020-10-09 14:40:00|21730.1|21726.1|21723.9|21719.9|21741.1|21737.1|21723.9|21719.9|897
1602254700000|2020-10-09 14:45:00|21722.3|21718.3|21722.3|21718.3|21734.8|21730.8|21716.1|21712.1|729
1602255000000|2020-10-09 14:50:00|21719.2|21715.2|21734.8|21730.8|21744.2|21740.2|21719.2|21715.2|499
1602255300000|2020-10-09 14:55:00|21733.3|21729.3|21728.6|21724.6|21733.3|21729.3|21722.3|21718.3|564
1602255600000|2020-10-09 15:00:00|21725.4|21721.4|21722.3|21718.3|21728.6|21724.6|21719.2|21715.2|584
1602255900000|2020-10-09 15:05:00|21720.8|21716.8|21719.2|21715.2|21722.3|21718.3|21706.7|21702.7|414
1602256200000|2020-10-09 15:10:00|21716.1|21712.1|21697.3|21693.3|21717.6|21713.6|21697.3|21693.3|1476
1602256500000|2020-10-09 15:15:00|21695.8|21691.8|21716.1|21712.1|21719.2|21715.2|21694.2|21690.2|619
1602256800000|2020-10-09 15:20:00|21714.5|21710.5|21709.8|21705.8|21719.2|21715.2|21709.8|21705.8|436
1602257100000|2020-10-09 15:25:00|21706.7|21702.7|21700.4|21696.4|21709.8|21705.8|21687.9|21683.9|1166
1602257400000|2020-10-09 15:30:00|21703.6|21699.6|21702|21698|21712.9|21708.9|21700.4|21696.4|246
1602257700000|2020-10-09 15:35:00|21700.4|21696.4|21700.4|21696.4|21703.6|21699.6|21700.4|21696.4|180
1602258000000|2020-10-09 15:40:00|21703.6|21699.6|21669.2|21665.2|21703.6|21699.6|21669.2|21665.2|992
1602258300000|2020-10-09 15:45:00|21670.8|21666.8|21616.1|21612.1|21670.8|21666.8|21611.4|21607.4|2637
1602258600000|2020-10-09 15:50:00|21612.9|21608.9|21550.4|21546.4|21619.2|21615.2|21544.2|21540.2|2403
1602258900000|2020-10-09 15:55:00|21553.6|21549.6|21612.9|21608.9|21612.9|21608.9|21542.6|21538.6|2639
1602259200000|2020-10-09 16:00:00|21611.4|21607.4|21575.4|21571.4|21616.1|21612.1|21575.4|21571.4|1539
1602259500000|2020-10-09 16:05:00|21578.6|21574.6|21606.7|21602.7|21609.8|21605.8|21578.6|21574.6|865
1602259800000|2020-10-09 16:10:00|21609.8|21605.8|21594.2|21590.2|21612.9|21608.9|21581.7|21577.7|738
1602260100000|2020-10-09 16:15:00|21592.6|21588.6|21587.9|21583.9|21600.4|21596.4|21587.9|21583.9|326
1602260400000|2020-10-09 16:20:00|21586.4|21582.4|21566.1|21562.1|21591.1|21587.1|21559.8|21555.8|538
1602260700000|2020-10-09 16:25:00|21564.5|21560.5|21609.8|21605.8|21616.1|21612.1|21562.9|21558.9|1100
1602261000000|2020-10-09 16:30:00|21608.3|21604.3|21566.1|21562.1|21608.3|21604.3|21566.1|21562.1|776
1602261300000|2020-10-09 16:35:00|21562.9|21558.9|21559.8|21555.8|21578.6|21574.6|21556.7|21552.7|930
1602261600000|2020-10-09 16:40:00|21561.4|21557.4|21578.6|21574.6|21589.5|21585.5|21559.8|21555.8|819
1602261900000|2020-10-09 16:45:00|21581.7|21577.7|21606.7|21602.7|21606.7|21602.7|21580.1|21576.1|618
1602262200000|2020-10-09 16:50:00|21603.6|21599.6|21597.3|21593.3|21606.7|21602.7|21591.1|21587.1|535
1602262500000|2020-10-09 16:55:00|21594.2|21590.2|21594.2|21590.2|21600.4|21596.4|21587.9|21583.9|444
1602262800000|2020-10-09 17:00:00|21597.3|21593.3|21597.3|21593.3|21600.4|21596.4|21591.1|21587.1|392
1602263100000|2020-10-09 17:05:00|21600.4|21596.4|21581.7|21577.7|21605.1|21601.1|21578.6|21574.6|554
1602263400000|2020-10-09 17:10:00|21580.1|21576.1|21578.6|21574.6|21591.1|21587.1|21572.3|21568.3|273
1602263700000|2020-10-09 17:15:00|21577|21573|21578.6|21574.6|21584.8|21580.8|21566.1|21562.1|404
1602264000000|2020-10-09 17:20:00|21581.7|21577.7|21584.8|21580.8|21594.2|21590.2|21581.7|21577.7|281
1602264300000|2020-10-09 17:25:00|21587.9|21583.9|21587.9|21583.9|21591.1|21587.1|21581.7|21577.7|421
1602264600000|2020-10-09 17:30:00|21589.5|21585.5|21600.4|21596.4|21600.4|21596.4|21587.9|21583.9|492
1602264900000|2020-10-09 17:35:00|21598.9|21594.9|21603.6|21599.6|21606.7|21602.7|21594.2|21590.2|567
1602265200000|2020-10-09 17:40:00|21600.4|21596.4|21591.1|21587.1|21600.4|21596.4|21578.6|21574.6|733
1602265500000|2020-10-09 17:45:00|21594.2|21590.2|21600.4|21596.4|21600.4|21596.4|21587.9|21583.9|566
1602265800000|2020-10-09 17:50:00|21603.6|21599.6|21623.9|21619.9|21623.9|21619.9|21600.4|21596.4|598
1602266100000|2020-10-09 17:55:00|21625.4|21621.4|21637.9|21633.9|21637.9|21633.9|21616.1|21612.1|620
1602266400000|2020-10-09 18:00:00|21634.8|21630.8|21644.2|21640.2|21647.3|21643.3|21634.8|21630.8|713
1602266700000|2020-10-09 18:05:00|21650.4|21646.4|21656.7|21652.7|21662.9|21658.9|21647.3|21643.3|752
1602267000000|2020-10-09 18:10:00|21653.6|21649.6|21666.1|21662.1|21672.3|21668.3|21650.4|21646.4|968
1602267300000|2020-10-09 18:15:00|21662.9|21658.9|21669.2|21665.2|21672.3|21668.3|21659.8|21655.8|603
1602267600000|2020-10-09 18:20:00|21672.3|21668.3|21672.3|21668.3|21675.4|21671.4|21662.9|21658.9|498
1602267900000|2020-10-09 18:25:00|21670.8|21666.8|21681.7|21677.7|21684.8|21680.8|21669.2|21665.2|758
1602268200000|2020-10-09 18:30:00|21684.8|21680.8|21684.8|21680.8|21687.9|21683.9|21672.3|21668.3|570
1602268500000|2020-10-09 18:35:00|21683.3|21679.3|21697.3|21693.3|21700.4|21696.4|21681.7|21677.7|569
1602268800000|2020-10-09 18:40:00|21700.4|21696.4|21697.3|21693.3|21703.6|21699.6|21694.2|21690.2|520
1602269100000|2020-10-09 18:45:00|21700.4|21696.4|21697.3|21693.3|21706.7|21702.7|21681.7|21677.7|662
1602269400000|2020-10-09 18:50:00|21700.4|21696.4|21709.8|21705.8|21712.9|21708.9|21697.3|21693.3|970
1602269700000|2020-10-09 18:55:00|21706.7|21702.7|21697.3|21693.3|21712.9|21708.9|21691.1|21687.1|1150
1602270000000|2020-10-09 19:00:00|21698.9|21694.9|21691.1|21687.1|21706.7|21702.7|21691.1|21687.1|1112
1602270300000|2020-10-09 19:05:00|21694.2|21690.2|21703.6|21699.6|21709.8|21705.8|21691.1|21687.1|631
1602270600000|2020-10-09 19:10:00|21700.4|21696.4|21694.2|21690.2|21703.6|21699.6|21691.1|21687.1|397
1602270900000|2020-10-09 19:15:00|21697.3|21693.3|21687.9|21683.9|21698.9|21694.9|21684.8|21680.8|581
1602271200000|2020-10-09 19:20:00|21691.1|21687.1|21694.2|21690.2|21694.2|21690.2|21687.9|21683.9|526
1602271500000|2020-10-09 19:25:00|21691.1|21687.1|21687.9|21683.9|21694.2|21690.2|21684.8|21680.8|201
1602271800000|2020-10-09 19:30:00|21691.1|21687.1|21694.2|21690.2|21700.4|21696.4|21687.9|21683.9|325
1602272100000|2020-10-09 19:35:00|21695.8|21691.8|21697.3|21693.3|21703.6|21699.6|21691.1|21687.1|277
1602272400000|2020-10-09 19:40:00|21695.8|21691.8|21687.9|21683.9|21697.3|21693.3|21687.9|21683.9|155
1602272700000|2020-10-09 19:45:00|21689.5|21685.5|21700.4|21696.4|21702|21698|21684.8|21680.8|276
1602273000000|2020-10-09 19:50:00|21697.3|21693.3|21706.7|21702.7|21709.8|21705.8|21697.3|21693.3|385
1602273300000|2020-10-09 19:55:00|21709.8|21705.8|21716.1|21712.1|21719.2|21715.2|21703.6|21699.6|556
1602273600000|2020-10-09 20:00:00|21719.2|21715.2|21706.7|21702.7|21722.3|21718.3|21706.7|21702.7|200
1602273900000|2020-10-09 20:05:00|21709.8|21705.8|21712.9|21708.9|21716.1|21712.1|21706.7|21702.7|232
1602274200000|2020-10-09 20:10:00|21716.1|21712.1|21712.9|21708.9|21716.1|21712.1|21709.8|21705.8|86
1602274500000|2020-10-09 20:15:00|21716.1|21712.1|21712.9|21708.9|21716.1|21712.1|21712.9|21708.9|74
1602274800000|2020-10-09 20:20:00|21709.8|21705.8|21709.8|21705.8|21712.9|21708.9|21708.3|21704.3|146
1602275100000|2020-10-09 20:25:00|21711.4|21707.4|21703.6|21699.6|21712.9|21708.9|21697.3|21693.3|118
1602275400000|2020-10-09 20:30:00|21702|21698|21692.6|21688.6|21702|21698|21687.9|21683.9|88
1602275700000|2020-10-09 20:35:00|21691.1|21687.1|21697.3|21693.3|21697.3|21693.3|21691.1|21687.1|60
1602276000000|2020-10-09 20:40:00|21694.2|21690.2|21687.9|21683.9|21694.2|21690.2|21687.9|21683.9|59
1602276300000|2020-10-09 20:45:00|21691.1|21687.1|21697.3|21693.3|21697.3|21693.3|21687.9|21683.9|86
1602276600000|2020-10-09 20:50:00|21695.8|21691.8|21691.1|21687.1|21697.3|21693.3|21691.1|21687.1|93
1602276900000|2020-10-09 20:55:00|21689.5|21685.5|21694.2|21690.2|21695.8|21691.8|21689.5|21685.5|60
1602453600000|2020-10-11 22:00:00|21720.8|21716.8|21731.7|21727.7|21741.1|21737.1|21717.6|21713.6|114
1602453900000|2020-10-11 22:05:00|21730.1|21726.1|21741.1|21737.1|21741.1|21737.1|21728.6|21724.6|62
1602454200000|2020-10-11 22:10:00|21737.9|21733.9|21737.9|21733.9|21739.5|21735.5|21734.8|21730.8|14
1602454500000|2020-10-11 22:15:00|21736.4|21732.4|21734.8|21730.8|21736.4|21732.4|21731.7|21727.7|6
1602454800000|2020-10-11 22:20:00|21731.7|21727.7|21731.7|21727.7|21731.7|21727.7|21728.6|21724.6|20
1602455100000|2020-10-11 22:25:00|21734.8|21730.8|21741.1|21737.1|21741.1|21737.1|21731.7|21727.7|37
1602455400000|2020-10-11 22:30:00|21739.5|21735.5|21742.6|21738.6|21742.6|21738.6|21739.5|21735.5|13
1602455700000|2020-10-11 22:35:00|21741.1|21737.1|21741.1|21737.1|21742.6|21738.6|21741.1|21737.1|26
1602456000000|2020-10-11 22:40:00|||||||||7
1602456300000|2020-10-11 22:45:00|21744.2|21740.2|21745.8|21741.8|21747.3|21743.3|21744.2|21740.2|39
1602456600000|2020-10-11 22:50:00|21744.2|21740.2|21747.3|21743.3|21747.3|21743.3|21744.2|21740.2|16
1602456900000|2020-10-11 22:55:00|||||||||3
1602457200000|2020-10-11 23:00:00|21744.2|21740.2|21747.3|21743.3|21747.3|21743.3|21744.2|21740.2|43
1602457500000|2020-10-11 23:05:00|||||||||1
1602457800000|2020-10-11 23:10:00|21750.4|21746.4|21769.2|21765.2|21770.8|21766.8|21750.4|21746.4|209
1602458100000|2020-10-11 23:15:00|21767.6|21763.6|21766.1|21762.1|21767.6|21763.6|21766.1|21762.1|13
1602458400000|2020-10-11 23:20:00|21769.2|21765.2|21766.1|21762.1|21772.3|21768.3|21766.1|21762.1|112
1602458700000|2020-10-11 23:25:00|21767.6|21763.6|21772.3|21768.3|21775.4|21771.4|21766.1|21762.1|78
1602459000000|2020-10-11 23:30:00|21769.2|21765.2|21769.2|21765.2|21769.2|21765.2|21766.1|21762.1|14
1602459300000|2020-10-11 23:35:00|21766.1|21762.1|21769.2|21765.2|21769.2|21765.2|21766.1|21762.1|25
1602459600000|2020-10-11 23:40:00|21767.6|21763.6|21767.6|21763.6|21767.6|21763.6|21766.1|21762.1|10
1602459900000|2020-10-11 23:45:00|21762.9|21758.9|21766.1|21762.1|21766.1|21762.1|21756.7|21752.7|115
1602460200000|2020-10-11 23:50:00|21762.9|21758.9|21766.1|21762.1|21766.1|21762.1|21762.9|21758.9|31
1602460500000|2020-10-11 23:55:00|||||||||22
1602460800000|2020-10-12 00:00:00|21770.8|21766.8|21778.6|21774.6|21778.6|21774.6|21769.2|21765.2|76
1602461100000|2020-10-12 00:05:00|21781.7|21777.7|21787.9|21783.9|21787.9|21783.9|21778.6|21774.6|138
1602461400000|2020-10-12 00:10:00|||||||||10
1602461700000|2020-10-12 00:15:00|21791.1|21787.1|21791.1|21787.1|21795.8|21791.8|21787.9|21783.9|54
1602462000000|2020-10-12 00:20:00|21787.9|21783.9|21778.6|21774.6|21787.9|21783.9|21775.4|21771.4|59
1602462300000|2020-10-12 00:25:00|21775.4|21771.4|21777|21773|21778.6|21774.6|21775.4|21771.4|16
1602462600000|2020-10-12 00:30:00|21778.6|21774.6|21778.6|21774.6|21778.6|21774.6|21775.4|21771.4|31
1602462900000|2020-10-12 00:35:00|21775.4|21771.4|21769.2|21765.2|21775.4|21771.4|21766.1|21762.1|33
1602463200000|2020-10-12 00:40:00|21767.6|21763.6|21767.6|21763.6|21769.2|21765.2|21767.6|21763.6|6
1602463500000|2020-10-12 00:45:00|21769.2|21765.2|21770.8|21766.8|21773.9|21769.9|21766.1|21762.1|12
1602463800000|2020-10-12 00:50:00|21769.2|21765.2|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|16
1602464100000|2020-10-12 00:55:00|21770.8|21766.8|21773.9|21769.9|21777|21773|21770.8|21766.8|32
1602464400000|2020-10-12 01:00:00|21775.4|21771.4|21775.4|21771.4|21778.6|21774.6|21772.3|21768.3|27
1602464700000|2020-10-12 01:05:00|21778.6|21774.6|21775.4|21771.4|21778.6|21774.6|21775.4|21771.4|10
1602465000000|2020-10-12 01:10:00|21772.3|21768.3|21773.9|21769.9|21775.4|21771.4|21772.3|21768.3|75
1602465300000|2020-10-12 01:15:00|21772.3|21768.3|21775.4|21771.4|21778.6|21774.6|21772.3|21768.3|6
1602465600000|2020-10-12 01:20:00|21778.6|21774.6|21772.3|21768.3|21778.6|21774.6|21772.3|21768.3|73
1602465900000|2020-10-12 01:25:00|21773.9|21769.9|21773.9|21769.9|21777|21773|21772.3|21768.3|216
1602466200000|2020-10-12 01:30:00|21772.3|21768.3|21766.1|21762.1|21773.9|21769.9|21766.1|21762.1|111
1602466500000|2020-10-12 01:35:00|21762.9|21758.9|21761.4|21757.4|21762.9|21758.9|21759.8|21755.8|88
1602466800000|2020-10-12 01:40:00|21759.8|21755.8|21756.7|21752.7|21759.8|21755.8|21753.6|21749.6|17
1602467100000|2020-10-12 01:45:00|21753.6|21749.6|21759.8|21755.8|21759.8|21755.8|21753.6|21749.6|13
1602467400000|2020-10-12 01:50:00|21756.7|21752.7|21752|21748|21756.7|21752.7|21750.4|21746.4|105
1602467700000|2020-10-12 01:55:00|21753.6|21749.6|21747.3|21743.3|21753.6|21749.6|21747.3|21743.3|10
1602468000000|2020-10-12 02:00:00|21748.9|21744.9|21753.6|21749.6|21753.6|21749.6|21747.3|21743.3|5
1602468300000|2020-10-12 02:05:00|||||||||1
1602468600000|2020-10-12 02:10:00|||||||||1
1602468900000|2020-10-12 02:15:00|21752|21748|21756.7|21752.7|21758.3|21754.3|21752|21748|78
1602469200000|2020-10-12 02:20:00|21755.1|21751.1|21755.1|21751.1|21755.1|21751.1|21753.6|21749.6|6
1602469500000|2020-10-12 02:25:00|21756.7|21752.7|21756.7|21752.7|21756.7|21752.7|21756.7|21752.7|0
1602469800000|2020-10-12 02:30:00|21755.1|21751.1|21756.7|21752.7|21756.7|21752.7|21755.1|21751.1|3
1602470100000|2020-10-12 02:35:00|21759.8|21755.8|21756.7|21752.7|21759.8|21755.8|21756.7|21752.7|3
1602470400000|2020-10-12 02:40:00|21755.1|21751.1|21753.6|21749.6|21756.7|21752.7|21750.4|21746.4|19
1602470700000|2020-10-12 02:45:00|21752|21748|21753.6|21749.6|21755.1|21751.1|21750.4|21746.4|7
1602471000000|2020-10-12 02:50:00|21750.4|21746.4|21753.6|21749.6|21755.1|21751.1|21750.4|21746.4|19
1602471300000|2020-10-12 02:55:00|21752|21748|21753.6|21749.6|21753.6|21749.6|21750.4|21746.4|9
1602471600000|2020-10-12 03:00:00|||||||||2
1602471900000|2020-10-12 03:05:00|21755.1|21751.1|21755.1|21751.1|21755.1|21751.1|21753.6|21749.6|3
1602472500000|2020-10-12 03:15:00|21756.7|21752.7|21755.1|21751.1|21756.7|21752.7|21755.1|21751.1|0
1602472800000|2020-10-12 03:20:00|21753.6|21749.6|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|4
1602473100000|2020-10-12 03:25:00|21752|21748|21755.1|21751.1|21755.1|21751.1|21750.4|21746.4|2
1602473400000|2020-10-12 03:30:00|21753.6|21749.6|21755.1|21751.1|21755.1|21751.1|21753.6|21749.6|2
1602473700000|2020-10-12 03:35:00|21753.6|21749.6|21750.4|21746.4|21753.6|21749.6|21747.3|21743.3|4
1602474000000|2020-10-12 03:40:00|21752|21748|21750.4|21746.4|21752|21748|21750.4|21746.4|3
1602474300000|2020-10-12 03:45:00|21748.9|21744.9|21748.9|21744.9|21750.4|21746.4|21748.9|21744.9|1
1602474600000|2020-10-12 03:50:00|21750.4|21746.4|21748.9|21744.9|21750.4|21746.4|21748.9|21744.9|1
1602474900000|2020-10-12 03:55:00|21750.4|21746.4|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|16
1602475200000|2020-10-12 04:00:00|21752|21748|21753.6|21749.6|21753.6|21749.6|21750.4|21746.4|2
1602475500000|2020-10-12 04:05:00|21750.4|21746.4|21750.4|21746.4|21750.4|21746.4|21750.4|21746.4|2
1602475800000|2020-10-12 04:10:00|21752|21748|21752|21748|21752|21748|21750.4|21746.4|3
1602476100000|2020-10-12 04:15:00|21750.4|21746.4|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|15
1602476400000|2020-10-12 04:20:00|21752|21748|21750.4|21746.4|21752|21748|21750.4|21746.4|2
1602476700000|2020-10-12 04:25:00|||||||||4
1602477000000|2020-10-12 04:30:00|21753.6|21749.6|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|13
1602477300000|2020-10-12 04:35:00|||||||||24
1602477600000|2020-10-12 04:40:00|21753.6|21749.6|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|430
1602477900000|2020-10-12 04:45:00|21747.3|21743.3|21753.6|21749.6|21753.6|21749.6|21744.2|21740.2|411
1602478200000|2020-10-12 04:50:00|21750.4|21746.4|21753.6|21749.6|21753.6|21749.6|21750.4|21746.4|33
1602478500000|2020-10-12 04:55:00|21756.7|21752.7|21766.1|21762.1|21766.1|21762.1|21756.7|21752.7|51
1602478800000|2020-10-12 05:00:00|21762.9|21758.9|21755.1|21751.1|21762.9|21758.9|21755.1|21751.1|47
1602479100000|2020-10-12 05:05:00|21753.6|21749.6|21756.7|21752.7|21756.7|21752.7|21753.6|21749.6|21
1602479400000|2020-10-12 05:10:00|21753.6|21749.6|21755.1|21751.1|21756.7|21752.7|21753.6|21749.6|11
1602479700000|2020-10-12 05:15:00|21753.6|21749.6|21756.7|21752.7|21756.7|21752.7|21753.6|21749.6|14
1602480000000|2020-10-12 05:20:00|21755.1|21751.1|21753.6|21749.6|21755.1|21751.1|21752|21748|67
1602480300000|2020-10-12 05:25:00|21752|21748|21744.2|21740.2|21752|21748|21744.2|21740.2|66
1602480600000|2020-10-12 05:30:00|21741.1|21737.1|21741.1|21737.1|21741.1|21737.1|21741.1|21737.1|25
1602480900000|2020-10-12 05:35:00|21739.5|21735.5|21728.6|21724.6|21741.1|21737.1|21728.6|21724.6|55
1602481200000|2020-10-12 05:40:00|21725.4|21721.4|21731.7|21727.7|21731.7|21727.7|21723.9|21719.9|56
1602481500000|2020-10-12 05:45:00|21733.3|21729.3|21733.3|21729.3|21733.3|21729.3|21731.7|21727.7|20
1602481800000|2020-10-12 05:50:00|||||||||1
1602482100000|2020-10-12 05:55:00|21734.8|21730.8|21734.8|21730.8|21734.8|21730.8|21734.8|21730.8|1
1602482400000|2020-10-12 06:00:00|21731.7|21727.7|21734.8|21730.8|21734.8|21730.8|21728.6|21724.6|46
1602482700000|2020-10-12 06:05:00|21731.7|21727.7|21733.3|21729.3|21734.8|21730.8|21725.4|21721.4|60
1602483000000|2020-10-12 06:10:00|21731.7|21727.7|21734.8|21730.8|21737.9|21733.9|21731.7|21727.7|14
1602483300000|2020-10-12 06:15:00|21736.4|21732.4|21736.4|21732.4|21737.9|21733.9|21734.8|21730.8|33
1602483600000|2020-10-12 06:20:00|21734.8|21730.8|21737.9|21733.9|21741.1|21737.1|21734.8|21730.8|100
1602483900000|2020-10-12 06:25:00|21734.8|21730.8|21737.9|21733.9|21741.1|21737.1|21734.8|21730.8|29
1602484200000|2020-10-12 06:30:00|21739.5|21735.5|21734.8|21730.8|21739.5|21735.5|21734.8|21730.8|13
1602484500000|2020-10-12 06:35:00|21737.9|21733.9|21741.1|21737.1|21741.1|21737.1|21737.9|21733.9|24
1602484800000|2020-10-12 06:40:00|21739.5|21735.5|21741.1|21737.1|21741.1|21737.1|21736.4|21732.4|55
1602485100000|2020-10-12 06:45:00|21739.5|21735.5|21737.9|21733.9|21741.1|21737.1|21737.9|21733.9|55
1602485400000|2020-10-12 06:50:00|21736.4|21732.4|21728.6|21724.6|21737.9|21733.9|21728.6|21724.6|53
1602485700000|2020-10-12 06:55:00|21731.7|21727.7|21734.8|21730.8|21737.9|21733.9|21731.7|21727.7|86
1602486000000|2020-10-12 07:00:00|21737.9|21733.9|21737.9|21733.9|21744.2|21740.2|21734.8|21730.8|169
1602486300000|2020-10-12 07:05:00|21741.1|21737.1|21737.9|21733.9|21741.1|21737.1|21734.8|21730.8|254
1602486600000|2020-10-12 07:10:00|21734.8|21730.8|21734.8|21730.8|21741.1|21737.1|21734.8|21730.8|123
1602486900000|2020-10-12 07:15:00|21736.4|21732.4|21728.6|21724.6|21736.4|21732.4|21725.4|21721.4|105
1602487200000|2020-10-12 07:20:00|21727|21723|21731.7|21727.7|21734.8|21730.8|21725.4|21721.4|111
1602487500000|2020-10-12 07:25:00|21728.6|21724.6|21728.6|21724.6|21730.1|21726.1|21725.4|21721.4|97
1602487800000|2020-10-12 07:30:00|21730.1|21726.1|21719.2|21715.2|21730.1|21726.1|21716.1|21712.1|113
1602488100000|2020-10-12 07:35:00|21717.6|21713.6|21719.2|21715.2|21719.2|21715.2|21706.7|21702.7|198
1602488400000|2020-10-12 07:40:00|21720.8|21716.8|21700.4|21696.4|21720.8|21716.8|21694.2|21690.2|270
1602488700000|2020-10-12 07:45:00|21703.6|21699.6|21716.1|21712.1|21719.2|21715.2|21703.6|21699.6|65
1602489000000|2020-10-12 07:50:00|21719.2|21715.2|21712.9|21708.9|21722.3|21718.3|21703.6|21699.6|158
1602489300000|2020-10-12 07:55:00|21714.5|21710.5|21716.1|21712.1|21722.3|21718.3|21712.9|21708.9|87
1602489600000|2020-10-12 08:00:00|21719.2|21715.2|21719.2|21715.2|21722.3|21718.3|21712.9|21708.9|104
1602489900000|2020-10-12 08:05:00|21722.3|21718.3|21725.4|21721.4|21725.4|21721.4|21722.3|21718.3|59
1602490200000|2020-10-12 08:10:00|21728.6|21724.6|21725.4|21721.4|21728.6|21724.6|21719.2|21715.2|27
1602490500000|2020-10-12 08:15:00|21728.6|21724.6|21722.3|21718.3|21728.6|21724.6|21722.3|21718.3|121
1602490800000|2020-10-12 08:20:00|21725.4|21721.4|21719.2|21715.2|21728.6|21724.6|21716.1|21712.1|145
1602491100000|2020-10-12 08:25:00|21722.3|21718.3|21722.3|21718.3|21725.4|21721.4|21716.1|21712.1|120
1602491400000|2020-10-12 08:30:00|21720.8|21716.8|21716.1|21712.1|21720.8|21716.8|21712.9|21708.9|50
1602491700000|2020-10-12 08:35:00|21717.6|21713.6|21725.4|21721.4|21725.4|21721.4|21714.5|21710.5|61
1602492000000|2020-10-12 08:40:00|21728.6|21724.6|21734.8|21730.8|21736.4|21732.4|21728.6|21724.6|134
1602492300000|2020-10-12 08:45:00|21736.4|21732.4|21734.8|21730.8|21737.9|21733.9|21730.1|21726.1|25
1602492600000|2020-10-12 08:50:00|21736.4|21732.4|21737.9|21733.9|21737.9|21733.9|21734.8|21730.8|29
1602492900000|2020-10-12 08:55:00|21739.5|21735.5|21741.1|21737.1|21741.1|21737.1|21736.4|21732.4|84
1602493200000|2020-10-12 09:00:00|21737.9|21733.9|21734.8|21730.8|21737.9|21733.9|21731.7|21727.7|53
1602493500000|2020-10-12 09:05:00|21736.4|21732.4|21734.8|21730.8|21744.2|21740.2|21734.8|21730.8|103
1602493800000|2020-10-12 09:10:00|21733.3|21729.3|21722.3|21718.3|21734.8|21730.8|21722.3|21718.3|194
1602494100000|2020-10-12 09:15:00|21720.8|21716.8|21719.2|21715.2|21722.3|21718.3|21719.2|21715.2|13
1602494400000|2020-10-12 09:20:00|21720.8|21716.8|21712.9|21708.9|21722.3|21718.3|21711.4|21707.4|218
1602494700000|2020-10-12 09:25:00|21709.8|21705.8|21728.6|21724.6|21728.6|21724.6|21709.8|21705.8|97
1602495000000|2020-10-12 09:30:00|21731.7|21727.7|21737.9|21733.9|21741.1|21737.1|21731.7|21727.7|99
1602495300000|2020-10-12 09:35:00|21739.5|21735.5|21737.9|21733.9|21741.1|21737.1|21734.8|21730.8|69
1602495600000|2020-10-12 09:40:00|21741.1|21737.1|21737.9|21733.9|21741.1|21737.1|21734.8|21730.8|112
1602495900000|2020-10-12 09:45:00|21741.1|21737.1|21737.9|21733.9|21741.1|21737.1|21728.6|21724.6|60
1602496200000|2020-10-12 09:50:00|21734.8|21730.8|21734.8|21730.8|21737.9|21733.9|21733.3|21729.3|33
1602496500000|2020-10-12 09:55:00|21731.7|21727.7|21739.5|21735.5|21741.1|21737.1|21731.7|21727.7|54
1602496800000|2020-10-12 10:00:00|21741.1|21737.1|21737.9|21733.9|21741.1|21737.1|21737.9|21733.9|80
1602497100000|2020-10-12 10:05:00|21739.5|21735.5|21741.1|21737.1|21744.2|21740.2|21739.5|21735.5|76
1602497400000|2020-10-12 10:10:00|21737.9|21733.9|21737.9|21733.9|21744.2|21740.2|21734.8|21730.8|101
1602497700000|2020-10-12 10:15:00|21734.8|21730.8|21734.8|21730.8|21737.9|21733.9|21728.6|21724.6|57
1602498000000|2020-10-12 10:20:00|21737.9|21733.9|21734.8|21730.8|21741.1|21737.1|21731.7|21727.7|118
1602498300000|2020-10-12 10:25:00|21737.9|21733.9|21716.1|21712.1|21741.1|21737.1|21716.1|21712.1|144
1602498600000|2020-10-12 10:30:00|21712.9|21708.9|21712.9|21708.9|21719.2|21715.2|21709.8|21705.8|230
1602498900000|2020-10-12 10:35:00|21709.8|21705.8|21712.9|21708.9|21716.1|21712.1|21706.7|21702.7|94
1602499200000|2020-10-12 10:40:00|21716.1|21712.1|21716.1|21712.1|21722.3|21718.3|21712.9|21708.9|35
1602499500000|2020-10-12 10:45:00|21717.6|21713.6|21716.1|21712.1|21719.2|21715.2|21716.1|21712.1|13
1602499800000|2020-10-12 10:50:00|21712.9|21708.9|21712.9|21708.9|21716.1|21712.1|21712.9|21708.9|27
1602500100000|2020-10-12 10:55:00|21709.8|21705.8|21709.8|21705.8|21709.8|21705.8|21703.6|21699.6|85
1602500400000|2020-10-12 11:00:00|21711.4|21707.4|21719.2|21715.2|21719.2|21715.2|21709.8|21705.8|93
1602500700000|2020-10-12 11:05:00|21717.6|21713.6|21728.6|21724.6|21728.6|21724.6|21716.1|21712.1|88
1602501000000|2020-10-12 11:10:00|21731.7|21727.7|21734.8|21730.8|21736.4|21732.4|21731.7|21727.7|52
1602501300000|2020-10-12 11:15:00|21728.6|21724.6|21728.6|21724.6|21731.7|21727.7|21725.4|21721.4|53
1602501600000|2020-10-12 11:20:00|21733.3|21729.3|21728.6|21724.6|21733.3|21729.3|21728.6|21724.6|25
1602501900000|2020-10-12 11:25:00|21731.7|21727.7|21731.7|21727.7|21731.7|21727.7|21728.6|21724.6|47
1602502200000|2020-10-12 11:30:00|21734.8|21730.8|21734.8|21730.8|21734.8|21730.8|21731.7|21727.7|116
1602502500000|2020-10-12 11:35:00|21736.4|21732.4|21734.8|21730.8|21741.1|21737.1|21734.8|21730.8|29
1602502800000|2020-10-12 11:40:00|21733.3|21729.3|21734.8|21730.8|21734.8|21730.8|21731.7|21727.7|69
1602503100000|2020-10-12 11:45:00|21737.9|21733.9|21737.9|21733.9|21737.9|21733.9|21734.8|21730.8|60
1602503400000|2020-10-12 11:50:00|21741.1|21737.1|21741.1|21737.1|21741.1|21737.1|21741.1|21737.1|125
1602503700000|2020-10-12 11:55:00|21739.5|21735.5|21737.9|21733.9|21741.1|21737.1|21736.4|21732.4|42
1602504000000|2020-10-12 12:00:00|21739.5|21735.5|21744.2|21740.2|21744.2|21740.2|21737.9|21733.9|146
1602504300000|2020-10-12 12:05:00|21741.1|21737.1|21741.1|21737.1|21744.2|21740.2|21737.9|21733.9|145
1602504600000|2020-10-12 12:10:00|21744.2|21740.2|21741.1|21737.1|21745.8|21741.8|21737.9|21733.9|79
1602504900000|2020-10-12 12:15:00|21739.5|21735.5|21728.6|21724.6|21744.2|21740.2|21725.4|21721.4|92
1602505200000|2020-10-12 12:20:00|21734.8|21730.8|21737.9|21733.9|21747.3|21743.3|21734.8|21730.8|134
1602505500000|2020-10-12 12:25:00|21739.5|21735.5|21744.2|21740.2|21747.3|21743.3|21737.9|21733.9|93
1602505800000|2020-10-12 12:30:00|21745.8|21741.8|21741.1|21737.1|21750.4|21746.4|21737.9|21733.9|125
1602506100000|2020-10-12 12:35:00|21742.6|21738.6|21741.1|21737.1|21744.2|21740.2|21737.9|21733.9|96
1602506400000|2020-10-12 12:40:00|21744.2|21740.2|21737.9|21733.9|21744.2|21740.2|21737.9|21733.9|48
1602506700000|2020-10-12 12:45:00|21734.8|21730.8|21734.8|21730.8|21737.9|21733.9|21730.1|21726.1|95
1602507000000|2020-10-12 12:50:00|21736.4|21732.4|21747.3|21743.3|21750.4|21746.4|21736.4|21732.4|186
1602507300000|2020-10-12 12:55:00|21748.9|21744.9|21766.1|21762.1|21767.6|21763.6|21747.3|21743.3|137
1602507600000|2020-10-12 13:00:00|21769.2|21765.2|21766.1|21762.1|21772.3|21768.3|21759.8|21755.8|348
1602507900000|2020-10-12 13:05:00|21769.2|21765.2|21766.1|21762.1|21772.3|21768.3|21762.9|21758.9|90
1602508200000|2020-10-12 13:10:00|21769.2|21765.2|21766.1|21762.1|21769.2|21765.2|21762.9|21758.9|141
1602508500000|2020-10-12 13:15:00|21762.9|21758.9|21769.2|21765.2|21772.3|21768.3|21762.9|21758.9|102
1602508800000|2020-10-12 13:20:00|21770.8|21766.8|21772.3|21768.3|21772.3|21768.3|21769.2|21765.2|30
1602509100000|2020-10-12 13:25:00|21770.8|21766.8|21772.3|21768.3|21772.3|21768.3|21769.2|21765.2|45
1602509400000|2020-10-12 13:30:00|21770.8|21766.8|21769.2|21765.2|21775.4|21771.4|21769.2|21765.2|138
1602509700000|2020-10-12 13:35:00|21767.6|21763.6|21759.8|21755.8|21769.2|21765.2|21756.7|21752.7|139
1602510000000|2020-10-12 13:40:00|21762.9|21758.9|21756.7|21752.7|21762.9|21758.9|21756.7|21752.7|144
1602510300000|2020-10-12 13:45:00|21753.6|21749.6|21753.6|21749.6|21759.8|21755.8|21753.6|21749.6|273
1602510600000|2020-10-12 13:50:00|21755.1|21751.1|21759.8|21755.8|21762.9|21758.9|21755.1|21751.1|173
1602510900000|2020-10-12 13:55:00|21762.9|21758.9|21762.9|21758.9|21762.9|21758.9|21762.9|21758.9|47
1602511200000|2020-10-12 14:00:00|21759.8|21755.8|21753.6|21749.6|21759.8|21755.8|21753.6|21749.6|416
1602511500000|2020-10-12 14:05:00|21750.4|21746.4|21750.4|21746.4|21750.4|21746.4|21747.3|21743.3|99
1602511800000|2020-10-12 14:10:00|21748.9|21744.9|21744.2|21740.2|21750.4|21746.4|21741.1|21737.1|132
1602512100000|2020-10-12 14:15:00|21745.8|21741.8|21753.6|21749.6|21753.6|21749.6|21744.2|21740.2|105
1602512400000|2020-10-12 14:20:00|21756.7|21752.7|21750.4|21746.4|21762.9|21758.9|21750.4|21746.4|875
1602512700000|2020-10-12 14:25:00|21752|21748|21753.6|21749.6|21756.7|21752.7|21752|21748|593
1602513000000|2020-10-12 14:30:00|21756.7|21752.7|21753.6|21749.6|21756.7|21752.7|21753.6|21749.6|674
1602513300000|2020-10-12 14:35:00|21750.4|21746.4|21756.7|21752.7|21756.7|21752.7|21750.4|21746.4|105
1602513600000|2020-10-12 14:40:00|21764.5|21760.5|21775.4|21771.4|21775.4|21771.4|21764.5|21760.5|136
1602513900000|2020-10-12 14:45:00|21777|21773|21781.7|21777.7|21781.7|21777.7|21775.4|21771.4|131
1602514200000|2020-10-12 14:50:00|21780.1|21776.1|21769.2|21765.2|21787.9|21783.9|21769.2|21765.2|566
1602514500000|2020-10-12 14:55:00|21772.3|21768.3|21756.7|21752.7|21772.3|21768.3|21756.7|21752.7|466
1602514800000|2020-10-12 15:00:00|21753.6|21749.6|21741.1|21737.1|21753.6|21749.6|21741.1|21737.1|243
1602515100000|2020-10-12 15:05:00|21744.2|21740.2|21734.8|21730.8|21744.2|21740.2|21728.6|21724.6|164
1602515400000|2020-10-12 15:10:00|21730.1|21726.1|21744.2|21740.2|21744.2|21740.2|21725.4|21721.4|198
1602515700000|2020-10-12 15:15:00|21742.6|21738.6|21734.8|21730.8|21742.6|21738.6|21727|21723|125
1602516000000|2020-10-12 15:20:00|21736.4|21732.4|21737.9|21733.9|21744.2|21740.2|21731.7|21727.7|154
1602516300000|2020-10-12 15:25:00|21741.1|21737.1|21741.1|21737.1|21741.1|21737.1|21737.9|21733.9|65
1602516600000|2020-10-12 15:30:00|21744.2|21740.2|21744.2|21740.2|21747.3|21743.3|21741.1|21737.1|80
1602516900000|2020-10-12 15:35:00|21747.3|21743.3|21744.2|21740.2|21747.3|21743.3|21742.6|21738.6|66
1602517200000|2020-10-12 15:40:00|21745.8|21741.8|21744.2|21740.2|21747.3|21743.3|21741.1|21737.1|71
1602517500000|2020-10-12 15:45:00|21741.1|21737.1|21737.9|21733.9|21741.1|21737.1|21737.9|21733.9|68
1602517800000|2020-10-12 15:50:00|21739.5|21735.5|21741.1|21737.1|21741.1|21737.1|21737.9|21733.9|19
1602518100000|2020-10-12 15:55:00|||||||||7
1602518400000|2020-10-12 16:00:00|21737.9|21733.9|21741.1|21737.1|21741.1|21737.1|21734.8|21730.8|51
1602518700000|2020-10-12 16:05:00|21739.5|21735.5|21741.1|21737.1|21741.1|21737.1|21739.5|21735.5|20
1602519000000|2020-10-12 16:10:00|21739.5|21735.5|21731.7|21727.7|21739.5|21735.5|21731.7|21727.7|82
1602519300000|2020-10-12 16:15:00|21734.8|21730.8|21734.8|21730.8|21734.8|21730.8|21730.1|21726.1|36
1602519600000|2020-10-12 16:20:00|21737.9|21733.9|21737.9|21733.9|21739.5|21735.5|21737.9|21733.9|124
1602519900000|2020-10-12 16:25:00|21739.5|21735.5|21734.8|21730.8|21741.1|21737.1|21734.8|21730.8|90
1602520200000|2020-10-12 16:30:00|21736.4|21732.4|21734.8|21730.8|21739.5|21735.5|21731.7|21727.7|221
1602520500000|2020-10-12 16:35:00|21737.9|21733.9|21741.1|21737.1|21741.1|21737.1|21737.9|21733.9|69
1602520800000|2020-10-12 16:40:00|21744.2|21740.2|21741.1|21737.1|21744.2|21740.2|21741.1|21737.1|71
1602521100000|2020-10-12 16:45:00|21742.6|21738.6|21737.9|21733.9|21742.6|21738.6|21737.9|21733.9|47
1602521400000|2020-10-12 16:50:00|21734.8|21730.8|21741.1|21737.1|21741.1|21737.1|21734.8|21730.8|105
1602521700000|2020-10-12 16:55:00|21742.6|21738.6|21741.1|21737.1|21744.2|21740.2|21737.9|21733.9|94
1602522000000|2020-10-12 17:00:00|21744.2|21740.2|21744.2|21740.2|21744.2|21740.2|21744.2|21740.2|20
1602522300000|2020-10-12 17:05:00|21747.3|21743.3|21758.3|21754.3|21759.8|21755.8|21747.3|21743.3|128
1602522600000|2020-10-12 17:10:00|21756.7|21752.7|21756.7|21752.7|21758.3|21754.3|21756.7|21752.7|6
1602522900000|2020-10-12 17:15:00|21753.6|21749.6|21750.4|21746.4|21755.1|21751.1|21747.3|21743.3|89
1602523200000|2020-10-12 17:20:00|21753.6|21749.6|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|45
1602523500000|2020-10-12 17:25:00|21752|21748|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|24
1602523800000|2020-10-12 17:30:00|21747.3|21743.3|21750.4|21746.4|21752|21748|21747.3|21743.3|56
1602524100000|2020-10-12 17:35:00|21752|21748|21747.3|21743.3|21752|21748|21747.3|21743.3|32
1602524400000|2020-10-12 17:40:00|21750.4|21746.4|21744.2|21740.2|21750.4|21746.4|21744.2|21740.2|94
1602524700000|2020-10-12 17:45:00|21741.1|21737.1|21744.2|21740.2|21747.3|21743.3|21741.1|21737.1|103
1602525000000|2020-10-12 17:50:00|21741.1|21737.1|21744.2|21740.2|21744.2|21740.2|21741.1|21737.1|44
1602525300000|2020-10-12 17:55:00|21742.6|21738.6|21744.2|21740.2|21744.2|21740.2|21741.1|21737.1|36
1602525600000|2020-10-12 18:00:00|21737.9|21733.9|21741.1|21737.1|21741.1|21737.1|21737.9|21733.9|48
1602525900000|2020-10-12 18:05:00|21737.9|21733.9|21744.2|21740.2|21744.2|21740.2|21737.9|21733.9|18
1602526200000|2020-10-12 18:10:00|21741.1|21737.1|21741.1|21737.1|21744.2|21740.2|21737.9|21733.9|40
1602526500000|2020-10-12 18:15:00|21737.9|21733.9|21741.1|21737.1|21741.1|21737.1|21737.9|21733.9|53
1602526800000|2020-10-12 18:20:00|21742.6|21738.6|21747.3|21743.3|21747.3|21743.3|21741.1|21737.1|63
1602527100000|2020-10-12 18:25:00|||||||||10
1602527400000|2020-10-12 18:30:00|21748.9|21744.9|21747.3|21743.3|21750.4|21746.4|21747.3|21743.3|88
1602527700000|2020-10-12 18:35:00|||||||||18
1602528000000|2020-10-12 18:40:00|21750.4|21746.4|21756.7|21752.7|21756.7|21752.7|21750.4|21746.4|178
1602528300000|2020-10-12 18:45:00|21759.8|21755.8|21761.4|21757.4|21761.4|21757.4|21759.8|21755.8|74
1602528600000|2020-10-12 18:50:00|21762.9|21758.9|21775.4|21771.4|21775.4|21771.4|21762.9|21758.9|282
1602528900000|2020-10-12 18:55:00|21772.3|21768.3|21784.8|21780.8|21787.9|21783.9|21772.3|21768.3|539
1602529200000|2020-10-12 19:00:00|21783.3|21779.3|21794.2|21790.2|21800.4|21796.4|21781.7|21777.7|541
1602529500000|2020-10-12 19:05:00|21792.6|21788.6|21794.2|21790.2|21794.2|21790.2|21791.1|21787.1|122
1602529800000|2020-10-12 19:10:00|21795.8|21791.8|21803.6|21799.6|21805.1|21801.1|21795.8|21791.8|108
1602530100000|2020-10-12 19:15:00|21800.4|21796.4|21800.4|21796.4|21800.4|21796.4|21800.4|21796.4|64
1602530400000|2020-10-12 19:20:00|21797.3|21793.3|21797.3|21793.3|21797.3|21793.3|21797.3|21793.3|49
1602530700000|2020-10-12 19:25:00|21794.2|21790.2|21787.9|21783.9|21794.2|21790.2|21787.9|21783.9|148
1602531000000|2020-10-12 19:30:00|21791.1|21787.1|21797.3|21793.3|21797.3|21793.3|21791.1|21787.1|70
1602531300000|2020-10-12 19:35:00|21794.2|21790.2|21797.3|21793.3|21797.3|21793.3|21794.2|21790.2|48
1602531600000|2020-10-12 19:40:00|21794.2|21790.2|21791.1|21787.1|21794.2|21790.2|21791.1|21787.1|100
1602531900000|2020-10-12 19:45:00|21794.2|21790.2|21797.3|21793.3|21797.3|21793.3|21794.2|21790.2|39
1602532200000|2020-10-12 19:50:00|21798.9|21794.9|21797.3|21793.3|21800.4|21796.4|21797.3|21793.3|66
1602532500000|2020-10-12 19:55:00|21800.4|21796.4|21787.9|21783.9|21800.4|21796.4|21784.8|21780.8|311
1602532800000|2020-10-12 20:00:00|21791.1|21787.1|21791.1|21787.1|21794.2|21790.2|21783.3|21779.3|331
1602533100000|2020-10-12 20:05:00|21792.6|21788.6|21794.2|21790.2|21794.2|21790.2|21791.1|21787.1|14
1602533400000|2020-10-12 20:10:00|21792.6|21788.6|21794.2|21790.2|21794.2|21790.2|21792.6|21788.6|29
1602533700000|2020-10-12 20:15:00|21795.8|21791.8|21795.8|21791.8|21797.3|21793.3|21794.2|21790.2|71
1602534000000|2020-10-12 20:20:00|21797.3|21793.3|21797.3|21793.3|21797.3|21793.3|21795.8|21791.8|6
1602534300000|2020-10-12 20:25:00|||||||||4
1602534600000|2020-10-12 20:30:00|||||||||8
1602534900000|2020-10-12 20:35:00|||||||||2
1602535200000|2020-10-12 20:40:00|21794.2|21790.2|21794.2|21790.2|21794.2|21790.2|21794.2|21790.2|9
1602535500000|2020-10-12 20:45:00|21797.3|21793.3|21797.3|21793.3|21797.3|21793.3|21795.8|21791.8|33
1602535800000|2020-10-12 20:50:00|21794.2|21790.2|21787.9|21783.9|21794.2|21790.2|21787.9|21783.9|22
1602536100000|2020-10-12 20:55:00|21791.1|21787.1|21791.1|21787.1|21791.1|21787.1|21787.9|21783.9|105
1602540000000|2020-10-12 22:00:00|21792.6|21788.6|21791.1|21787.1|21792.6|21788.6|21791.1|21787.1|14
1602540300000|2020-10-12 22:05:00|21787.9|21783.9|21792.6|21788.6|21792.6|21788.6|21787.9|21783.9|2
1602540600000|2020-10-12 22:10:00|21794.2|21790.2|21792.6|21788.6|21794.2|21790.2|21792.6|21788.6|1
1602540900000|2020-10-12 22:15:00|21794.2|21790.2|21792.6|21788.6|21794.2|21790.2|21792.6|21788.6|0
1602541200000|2020-10-12 22:20:00|||||||||1
1602541500000|2020-10-12 22:25:00|21789.5|21785.5|21791.1|21787.1|21791.1|21787.1|21786.4|21782.4|11
1602541800000|2020-10-12 22:30:00|21792.6|21788.6|21795.8|21791.8|21797.3|21793.3|21792.6|21788.6|11
1602542100000|2020-10-12 22:35:00|21797.3|21793.3|21798.9|21794.9|21798.9|21794.9|21794.2|21790.2|40
1602542400000|2020-10-12 22:40:00|21800.4|21796.4|21797.3|21793.3|21800.4|21796.4|21797.3|21793.3|4
1602542700000|2020-10-12 22:45:00|21798.9|21794.9|21797.3|21793.3|21798.9|21794.9|21797.3|21793.3|4
1602543000000|2020-10-12 22:50:00|21794.2|21790.2|21791.1|21787.1|21794.2|21790.2|21791.1|21787.1|4
1602543300000|2020-10-12 22:55:00|21792.6|21788.6|21795.8|21791.8|21797.3|21793.3|21791.1|21787.1|16
1602543600000|2020-10-12 23:00:00|21794.2|21790.2|21794.2|21790.2|21797.3|21793.3|21794.2|21790.2|19
1602543900000|2020-10-12 23:05:00|21795.8|21791.8|21794.2|21790.2|21797.3|21793.3|21794.2|21790.2|7
1602544200000|2020-10-12 23:10:00|21795.8|21791.8|21794.2|21790.2|21797.3|21793.3|21794.2|21790.2|5
1602544500000|2020-10-12 23:15:00|21795.8|21791.8|21797.3|21793.3|21797.3|21793.3|21795.8|21791.8|3
1602544800000|2020-10-12 23:20:00|21794.2|21790.2|21791.1|21787.1|21794.2|21790.2|21791.1|21787.1|5
1602545100000|2020-10-12 23:25:00|21792.6|21788.6|21792.6|21788.6|21794.2|21790.2|21791.1|21787.1|5
1602545400000|2020-10-12 23:30:00|21791.1|21787.1|21791.1|21787.1|21794.2|21790.2|21789.5|21785.5|5
1602545700000|2020-10-12 23:35:00|21792.6|21788.6|21787.9|21783.9|21794.2|21790.2|21787.9|21783.9|42
1602546000000|2020-10-12 23:40:00|21786.4|21782.4|21775.4|21771.4|21787.9|21783.9|21775.4|21771.4|110
1602546300000|2020-10-12 23:45:00|21777|21773|21780.1|21776.1|21780.1|21776.1|21775.4|21771.4|36
1602546600000|2020-10-12 23:50:00|21781.7|21777.7|21781.7|21777.7|21783.3|21779.3|21780.1|21776.1|8
1602546900000|2020-10-12 23:55:00|21783.3|21779.3|21784.8|21780.8|21787.9|21783.9|21783.3|21779.3|30
1602547200000|2020-10-13 00:00:00|21783.3|21779.3|21822.3|21818.3|21822.3|21818.3|21781.7|21777.7|111
1602547500000|2020-10-13 00:05:00|21820.8|21816.8|21825.4|21821.4|21825.4|21821.4|21806.7|21802.7|61
1602547800000|2020-10-13 00:10:00|21822.3|21818.3|21820.8|21816.8|21823.9|21819.9|21814.5|21810.5|52
1602548100000|2020-10-13 00:15:00|21819.2|21815.2|21809.8|21805.8|21830.1|21826.1|21809.8|21805.8|90
1602548400000|2020-10-13 00:20:00|21808.3|21804.3|21797.3|21793.3|21812.9|21808.9|21791.1|21787.1|136
1602548700000|2020-10-13 00:25:00|21795.8|21791.8|21794.2|21790.2|21800.4|21796.4|21791.1|21787.1|45
1602549000000|2020-10-13 00:30:00|21797.3|21793.3|21809.8|21805.8|21809.8|21805.8|21794.2|21790.2|53
1602549300000|2020-10-13 00:35:00|21812.9|21808.9|21806.7|21802.7|21822.3|21818.3|21806.7|21802.7|55
1602549600000|2020-10-13 00:40:00|21808.3|21804.3|21822.3|21818.3|21831.7|21827.7|21808.3|21804.3|110
1602549900000|2020-10-13 00:45:00|21820.8|21816.8|21809.8|21805.8|21823.9|21819.9|21809.8|21805.8|57
1602550200000|2020-10-13 00:50:00|21811.4|21807.4|21822.3|21818.3|21822.3|21818.3|21809.8|21805.8|85
1602550500000|2020-10-13 00:55:00|21816.1|21812.1|21803.6|21799.6|21816.1|21812.1|21803.6|21799.6|33
1602550800000|2020-10-13 01:00:00|21806.7|21802.7|21806.7|21802.7|21812.9|21808.9|21803.6|21799.6|59
1602551100000|2020-10-13 01:05:00|21809.8|21805.8|21806.7|21802.7|21809.8|21805.8|21803.6|21799.6|16
1602551400000|2020-10-13 01:10:00|21808.3|21804.3|21809.8|21805.8|21816.1|21812.1|21806.7|21802.7|35
1602551700000|2020-10-13 01:15:00|21812.9|21808.9|21794.2|21790.2|21812.9|21808.9|21794.2|21790.2|140
1602552000000|2020-10-13 01:20:00|21797.3|21793.3|21797.3|21793.3|21800.4|21796.4|21797.3|21793.3|88
1602552300000|2020-10-13 01:25:00|21800.4|21796.4|21800.4|21796.4|21800.4|21796.4|21800.4|21796.4|37
1602552600000|2020-10-13 01:30:00|21803.6|21799.6|21803.6|21799.6|21803.6|21799.6|21797.3|21793.3|127
1602552900000|2020-10-13 01:35:00|21800.4|21796.4|21803.6|21799.6|21803.6|21799.6|21800.4|21796.4|16
1602553200000|2020-10-13 01:40:00|21806.7|21802.7|21806.7|21802.7|21806.7|21802.7|21803.6|21799.6|44
1602553500000|2020-10-13 01:45:00|21812.9|21808.9|21809.8|21805.8|21816.1|21812.1|21809.8|21805.8|52
1602553800000|2020-10-13 01:50:00|21806.7|21802.7|21805.1|21801.1|21806.7|21802.7|21805.1|21801.1|5
1602554100000|2020-10-13 01:55:00|21806.7|21802.7|21803.6|21799.6|21808.3|21804.3|21803.6|21799.6|8
1602554400000|2020-10-13 02:00:00|21805.1|21801.1|21800.4|21796.4|21806.7|21802.7|21797.3|21793.3|82
1602554700000|2020-10-13 02:05:00|21803.6|21799.6|21800.4|21796.4|21803.6|21799.6|21797.3|21793.3|36
1602555000000|2020-10-13 02:10:00|21797.3|21793.3|21795.8|21791.8|21797.3|21793.3|21794.2|21790.2|36
1602555300000|2020-10-13 02:15:00|21797.3|21793.3|21797.3|21793.3|21800.4|21796.4|21797.3|21793.3|18
1602555600000|2020-10-13 02:20:00|21795.8|21791.8|21797.3|21793.3|21797.3|21793.3|21794.2|21790.2|37
1602555900000|2020-10-13 02:25:00|21802|21798|21797.3|21793.3|21803.6|21799.6|21797.3|21793.3|20
1602556200000|2020-10-13 02:30:00|21800.4|21796.4|21797.3|21793.3|21800.4|21796.4|21797.3|21793.3|8
1602556500000|2020-10-13 02:35:00|21794.2|21790.2|21784.8|21780.8|21794.2|21790.2|21781.7|21777.7|113
1602556800000|2020-10-13 02:40:00|21787.9|21783.9|21784.8|21780.8|21787.9|21783.9|21784.8|21780.8|17
1602557100000|2020-10-13 02:45:00|21787.9|21783.9|21784.8|21780.8|21787.9|21783.9|21784.8|21780.8|22
1602557400000|2020-10-13 02:50:00|21781.7|21777.7|21781.7|21777.7|21783.3|21779.3|21781.7|21777.7|11
1602557700000|2020-10-13 02:55:00|21783.3|21779.3|21778.6|21774.6|21783.3|21779.3|21775.4|21771.4|63
1602558000000|2020-10-13 03:00:00|21780.1|21776.1|21778.6|21774.6|21781.7|21777.7|21778.6|21774.6|17
1602558300000|2020-10-13 03:05:00|21781.7|21777.7|21784.8|21780.8|21784.8|21780.8|21778.6|21774.6|17
1602558600000|2020-10-13 03:10:00|21781.7|21777.7|21778.6|21774.6|21781.7|21777.7|21778.6|21774.6|26
1602558900000|2020-10-13 03:15:00|21777|21773|21780.1|21776.1|21780.1|21776.1|21775.4|21771.4|15
1602559200000|2020-10-13 03:20:00|21778.6|21774.6|21781.7|21777.7|21781.7|21777.7|21778.6|21774.6|2
1602559500000|2020-10-13 03:25:00|21780.1|21776.1|21780.1|21776.1|21781.7|21777.7|21778.6|21774.6|24
1602559800000|2020-10-13 03:30:00|21778.6|21774.6|21778.6|21774.6|21781.7|21777.7|21772.3|21768.3|63
1602560100000|2020-10-13 03:35:00|21780.1|21776.1|21781.7|21777.7|21781.7|21777.7|21778.6|21774.6|46
1602560400000|2020-10-13 03:40:00|||||||||60
1602560700000|2020-10-13 03:45:00|||||||||26
1602561000000|2020-10-13 03:50:00|||||||||3
1602561300000|2020-10-13 03:55:00|||||||||2
1602561600000|2020-10-13 04:00:00|21780.1|21776.1|21781.7|21777.7|21781.7|21777.7|21780.1|21776.1|11
1602561900000|2020-10-13 04:05:00|21780.1|21776.1|21778.6|21774.6|21781.7|21777.7|21778.6|21774.6|41
1602562200000|2020-10-13 04:10:00|21780.1|21776.1|21772.3|21768.3|21780.1|21776.1|21770.8|21766.8|86
1602562500000|2020-10-13 04:15:00|21773.9|21769.9|21775.4|21771.4|21775.4|21771.4|21773.9|21769.9|11
1602562800000|2020-10-13 04:20:00|21778.6|21774.6|21778.6|21774.6|21778.6|21774.6|21778.6|21774.6|19
1602563100000|2020-10-13 04:25:00|21773.9|21769.9|21769.2|21765.2|21773.9|21769.9|21766.1|21762.1|38
1602563400000|2020-10-13 04:30:00|21772.3|21768.3|21778.6|21774.6|21778.6|21774.6|21772.3|21768.3|40
1602563700000|2020-10-13 04:35:00|21775.4|21771.4|21775.4|21771.4|21777|21773|21775.4|21771.4|19
1602564000000|2020-10-13 04:40:00|21778.6|21774.6|21773.9|21769.9|21778.6|21774.6|21772.3|21768.3|32
1602564300000|2020-10-13 04:45:00|21775.4|21771.4|21775.4|21771.4|21777|21773|21773.9|21769.9|32
1602564600000|2020-10-13 04:50:00|21772.3|21768.3|21769.2|21765.2|21772.3|21768.3|21767.6|21763.6|3
1602564900000|2020-10-13 04:55:00|21767.6|21763.6|21767.6|21763.6|21767.6|21763.6|21766.1|21762.1|3
1602565200000|2020-10-13 05:00:00|21769.2|21765.2|21758.3|21754.3|21770.8|21766.8|21756.7|21752.7|379
1602565500000|2020-10-13 05:05:00|21756.7|21752.7|21753.6|21749.6|21759.8|21755.8|21753.6|21749.6|248
1602565800000|2020-10-13 05:10:00|21755.1|21751.1|21753.6|21749.6|21756.7|21752.7|21753.6|21749.6|53
1602566100000|2020-10-13 05:15:00|21756.7|21752.7|21753.6|21749.6|21759.8|21755.8|21753.6|21749.6|291
1602566400000|2020-10-13 05:20:00|21756.7|21752.7|21755.1|21751.1|21756.7|21752.7|21750.4|21746.4|24
1602566700000|2020-10-13 05:25:00|21756.7|21752.7|21750.4|21746.4|21756.7|21752.7|21750.4|21746.4|66
1602567000000|2020-10-13 05:30:00|21752|21748|21758.3|21754.3|21759.8|21755.8|21752|21748|73
1602567300000|2020-10-13 05:35:00|21756.7|21752.7|21758.3|21754.3|21762.9|21758.9|21756.7|21752.7|54
1602567600000|2020-10-13 05:40:00|21759.8|21755.8|21762.9|21758.9|21762.9|21758.9|21752|21748|62
1602567900000|2020-10-13 05:45:00|21764.5|21760.5|21772.3|21768.3|21775.4|21771.4|21764.5|21760.5|58
1602568200000|2020-10-13 05:50:00|21770.8|21766.8|21772.3|21768.3|21772.3|21768.3|21769.2|21765.2|18
1602568500000|2020-10-13 05:55:00|21764.5|21760.5|21769.2|21765.2|21769.2|21765.2|21762.9|21758.9|28
1602568800000|2020-10-13 06:00:00|21766.1|21762.1|21767.6|21763.6|21781.7|21777.7|21766.1|21762.1|175
1602569100000|2020-10-13 06:05:00|21766.1|21762.1|21775.4|21771.4|21775.4|21771.4|21766.1|21762.1|66
1602569400000|2020-10-13 06:10:00|21772.3|21768.3|21766.1|21762.1|21775.4|21771.4|21756.7|21752.7|44
1602569700000|2020-10-13 06:15:00|21764.5|21760.5|21759.8|21755.8|21769.2|21765.2|21759.8|21755.8|49
1602570000000|2020-10-13 06:20:00|21761.4|21757.4|21772.3|21768.3|21772.3|21768.3|21759.8|21755.8|25
1602570300000|2020-10-13 06:25:00|21770.8|21766.8|21778.6|21774.6|21778.6|21774.6|21769.2|21765.2|32
1602570600000|2020-10-13 06:30:00|21781.7|21777.7|21778.6|21774.6|21781.7|21777.7|21775.4|21771.4|38
1602570900000|2020-10-13 06:35:00|21780.1|21776.1|21784.8|21780.8|21794.2|21790.2|21780.1|21776.1|110
1602571200000|2020-10-13 06:40:00|21781.7|21777.7|21792.6|21788.6|21794.2|21790.2|21781.7|21777.7|98
1602571500000|2020-10-13 06:45:00|21791.1|21787.1|21800.4|21796.4|21809.8|21805.8|21791.1|21787.1|286
1602571800000|2020-10-13 06:50:00|21797.3|21793.3|21789.5|21785.5|21800.4|21796.4|21787.9|21783.9|153
1602572100000|2020-10-13 06:55:00|21787.9|21783.9|21797.3|21793.3|21797.3|21793.3|21784.8|21780.8|85
1602572400000|2020-10-13 07:00:00|21794.2|21790.2|21806.7|21802.7|21819.2|21815.2|21794.2|21790.2|242
1602572700000|2020-10-13 07:05:00|21808.3|21804.3|21816.1|21812.1|21819.2|21815.2|21806.7|21802.7|104
1602573000000|2020-10-13 07:10:00|21817.6|21813.6|21800.4|21796.4|21819.2|21815.2|21800.4|21796.4|217
1602573300000|2020-10-13 07:15:00|21803.6|21799.6|21822.3|21818.3|21822.3|21818.3|21800.4|21796.4|228
1602573600000|2020-10-13 07:20:00|21820.8|21816.8|21822.3|21818.3|21828.6|21824.6|21819.2|21815.2|180
1602573900000|2020-10-13 07:25:00|21819.2|21815.2|21828.6|21824.6|21834.8|21830.8|21816.1|21812.1|177
1602574200000|2020-10-13 07:30:00|21831.7|21827.7|21828.6|21824.6|21841.1|21837.1|21825.4|21821.4|133
1602574500000|2020-10-13 07:35:00|21831.7|21827.7|21816.1|21812.1|21834.8|21830.8|21816.1|21812.1|228
1602574800000|2020-10-13 07:40:00|21817.6|21813.6|21825.4|21821.4|21828.6|21824.6|21816.1|21812.1|154
1602575100000|2020-10-13 07:45:00|21827|21823|21834.8|21830.8|21834.8|21830.8|21825.4|21821.4|74
1602575400000|2020-10-13 07:50:00|21833.3|21829.3|21834.8|21830.8|21834.8|21830.8|21820.8|21816.8|180
1602575700000|2020-10-13 07:55:00|21837.9|21833.9|21841.1|21837.1|21847.3|21843.3|21834.8|21830.8|175
1602576000000|2020-10-13 08:00:00|21839.5|21835.5|21834.8|21830.8|21841.1|21837.1|21827|21823|119
1602576300000|2020-10-13 08:05:00|21831.7|21827.7|21831.7|21827.7|21837.9|21833.9|21831.7|21827.7|47
1602576600000|2020-10-13 08:10:00|21834.8|21830.8|21841.1|21837.1|21841.1|21837.1|21828.6|21824.6|79
1602576900000|2020-10-13 08:15:00|21844.2|21840.2|21858.3|21854.3|21859.8|21855.8|21842.6|21838.6|226
1602577200000|2020-10-13 08:20:00|21856.7|21852.7|21837.9|21833.9|21864.5|21860.5|21837.9|21833.9|364
1602577500000|2020-10-13 08:25:00|21842.6|21838.6|21834.8|21830.8|21842.6|21838.6|21831.7|21827.7|108
1602577800000|2020-10-13 08:30:00|21833.3|21829.3|21834.8|21830.8|21842.6|21838.6|21831.7|21827.7|99
1602578100000|2020-10-13 08:35:00|21833.3|21829.3|21828.6|21824.6|21833.3|21829.3|21823.9|21819.9|152
1602578400000|2020-10-13 08:40:00|21827|21823|21828.6|21824.6|21830.1|21826.1|21822.3|21818.3|25
1602578700000|2020-10-13 08:45:00|21830.1|21826.1|21819.2|21815.2|21831.7|21827.7|21816.1|21812.1|67
1602579000000|2020-10-13 08:50:00|21820.8|21816.8|21809.8|21805.8|21825.4|21821.4|21809.8|21805.8|143
1602579300000|2020-10-13 08:55:00|21812.9|21808.9|21806.7|21802.7|21812.9|21808.9|21797.3|21793.3|182
1602579600000|2020-10-13 09:00:00|21808.3|21804.3|21806.7|21802.7|21816.1|21812.1|21803.6|21799.6|97
1602579900000|2020-10-13 09:05:00|21803.6|21799.6|21806.7|21802.7|21811.4|21807.4|21800.4|21796.4|53
1602580200000|2020-10-13 09:10:00|21805.1|21801.1|21797.3|21793.3|21808.3|21804.3|21797.3|21793.3|76
1602580500000|2020-10-13 09:15:00|21798.9|21794.9|21791.1|21787.1|21802|21798|21791.1|21787.1|118
1602580800000|2020-10-13 09:20:00|21794.2|21790.2|21803.6|21799.6|21809.8|21805.8|21791.1|21787.1|134
1602581100000|2020-10-13 09:25:00|21800.4|21796.4|21809.8|21805.8|21812.9|21808.9|21800.4|21796.4|135
1602581400000|2020-10-13 09:30:00|21806.7|21802.7|21812.9|21808.9|21812.9|21808.9|21800.4|21796.4|206
1602581700000|2020-10-13 09:35:00|21816.1|21812.1|21800.4|21796.4|21816.1|21812.1|21800.4|21796.4|130
1602582000000|2020-10-13 09:40:00|21803.6|21799.6|21791.1|21787.1|21803.6|21799.6|21791.1|21787.1|269
1602582300000|2020-10-13 09:45:00|21794.2|21790.2|21794.2|21790.2|21797.3|21793.3|21791.1|21787.1|71
1602582600000|2020-10-13 09:50:00|21791.1|21787.1|21803.6|21799.6|21806.7|21802.7|21791.1|21787.1|136
1602582900000|2020-10-13 09:55:00|21805.1|21801.1|21797.3|21793.3|21806.7|21802.7|21794.2|21790.2|293
1602583200000|2020-10-13 10:00:00|21800.4|21796.4|21812.9|21808.9|21816.1|21812.1|21794.2|21790.2|287
1602583500000|2020-10-13 10:05:00|21809.8|21805.8|21806.7|21802.7|21812.9|21808.9|21803.6|21799.6|126
1602583800000|2020-10-13 10:10:00|21805.1|21801.1|21800.4|21796.4|21809.8|21805.8|21800.4|21796.4|210
1602584100000|2020-10-13 10:15:00|21802|21798|21791.1|21787.1|21802|21798|21784.8|21780.8|159
1602584400000|2020-10-13 10:20:00|21792.6|21788.6|21787.9|21783.9|21794.2|21790.2|21781.7|21777.7|209
1602584700000|2020-10-13 10:25:00|21791.1|21787.1|21794.2|21790.2|21797.3|21793.3|21787.9|21783.9|132
1602585000000|2020-10-13 10:30:00|21791.1|21787.1|21794.2|21790.2|21803.6|21799.6|21791.1|21787.1|171
1602585300000|2020-10-13 10:35:00|21792.6|21788.6|21803.6|21799.6|21803.6|21799.6|21781.7|21777.7|320
1602585600000|2020-10-13 10:40:00|21800.4|21796.4|21809.8|21805.8|21816.1|21812.1|21800.4|21796.4|312
1602585900000|2020-10-13 10:45:00|21812.9|21808.9|21816.1|21812.1|21819.2|21815.2|21805.1|21801.1|298
1602586200000|2020-10-13 10:50:00|21812.9|21808.9|21816.1|21812.1|21822.3|21818.3|21809.8|21805.8|327
1602586500000|2020-10-13 10:55:00|21814.5|21810.5|21806.7|21802.7|21816.1|21812.1|21803.6|21799.6|104
1602586800000|2020-10-13 11:00:00|21808.3|21804.3|21808.3|21804.3|21816.1|21812.1|21806.7|21802.7|147
1602587100000|2020-10-13 11:05:00|21809.8|21805.8|21794.2|21790.2|21816.1|21812.1|21794.2|21790.2|229
1602587400000|2020-10-13 11:10:00|21797.3|21793.3|21794.2|21790.2|21797.3|21793.3|21794.2|21790.2|58
1602587700000|2020-10-13 11:15:00|21791.1|21787.1|21797.3|21793.3|21800.4|21796.4|21786.4|21782.4|189
1602588000000|2020-10-13 11:20:00|21800.4|21796.4|21800.4|21796.4|21806.7|21802.7|21797.3|21793.3|79
1602588300000|2020-10-13 11:25:00|21797.3|21793.3|21791.1|21787.1|21797.3|21793.3|21787.9|21783.9|144
1602588600000|2020-10-13 11:30:00|21792.6|21788.6|21781.7|21777.7|21794.2|21790.2|21778.6|21774.6|311
1602588900000|2020-10-13 11:35:00|21780.1|21776.1|21784.8|21780.8|21791.1|21787.1|21778.6|21774.6|229
1602589200000|2020-10-13 11:40:00|21787.9|21783.9|21778.6|21774.6|21787.9|21783.9|21775.4|21771.4|308
1602589500000|2020-10-13 11:45:00|21775.4|21771.4|21784.8|21780.8|21787.9|21783.9|21775.4|21771.4|137
1602589800000|2020-10-13 11:50:00|21787.9|21783.9|21794.2|21790.2|21800.4|21796.4|21784.8|21780.8|230
1602590100000|2020-10-13 11:55:00|21791.1|21787.1|21794.2|21790.2|21794.2|21790.2|21786.4|21782.4|145
1602590400000|2020-10-13 12:00:00|21791.1|21787.1|21794.2|21790.2|21797.3|21793.3|21787.9|21783.9|181
1602590700000|2020-10-13 12:05:00|21797.3|21793.3|21794.2|21790.2|21800.4|21796.4|21787.9|21783.9|312
1602591000000|2020-10-13 12:10:00|21797.3|21793.3|21812.9|21808.9|21812.9|21808.9|21794.2|21790.2|190
1602591300000|2020-10-13 12:15:00|21814.5|21810.5|21800.4|21796.4|21814.5|21810.5|21795.8|21791.8|465
1602591600000|2020-10-13 12:20:00|21803.6|21799.6|21850.4|21846.4|21853.6|21849.6|21803.6|21799.6|1266
1602591900000|2020-10-13 12:25:00|21847.3|21843.3|21862.9|21858.9|21872.3|21868.3|21847.3|21843.3|1158
1602592200000|2020-10-13 12:30:00|21861.4|21857.4|21875.4|21871.4|21881.7|21877.7|21859.8|21855.8|1224
1602592500000|2020-10-13 12:35:00|21878.6|21874.6|21869.2|21865.2|21881.7|21877.7|21859.8|21855.8|644
1602592800000|2020-10-13 12:40:00|21872.3|21868.3|21875.4|21871.4|21878.6|21874.6|21866.1|21862.1|788
1602593100000|2020-10-13 12:45:00|21877|21873|21875.4|21871.4|21891.1|21887.1|21864.5|21860.5|841
1602593400000|2020-10-13 12:50:00|21877|21873|21862.9|21858.9|21881.7|21877.7|21856.7|21852.7|877
1602593700000|2020-10-13 12:55:00|21859.8|21855.8|21866.1|21862.1|21875.4|21871.4|21859.8|21855.8|369
1602594000000|2020-10-13 13:00:00|21864.5|21860.5|21872.3|21868.3|21875.4|21871.4|21862.9|21858.9|520
1602594300000|2020-10-13 13:05:00|21873.9|21869.9|21878.6|21874.6|21881.7|21877.7|21859.8|21855.8|247
1602594600000|2020-10-13 13:10:00|21881.7|21877.7|21862.9|21858.9|21881.7|21877.7|21862.9|21858.9|253
1602594900000|2020-10-13 13:15:00|21861.4|21857.4|21873.9|21869.9|21875.4|21871.4|21859.8|21855.8|411
1602595200000|2020-10-13 13:20:00|21875.4|21871.4|21878.6|21874.6|21881.7|21877.7|21869.2|21865.2|386
1602595500000|2020-10-13 13:25:00|21881.7|21877.7|21875.4|21871.4|21884.8|21880.8|21872.3|21868.3|287
1602595800000|2020-10-13 13:30:00|21878.6|21874.6|21886.4|21882.4|21900.4|21896.4|21875.4|21871.4|745
1602596100000|2020-10-13 13:35:00|21884.8|21880.8|21903.6|21899.6|21903.6|21899.6|21881.7|21877.7|679
1602596400000|2020-10-13 13:40:00|21902|21898|21909.8|21905.8|21912.9|21908.9|21900.4|21896.4|1051
1602596700000|2020-10-13 13:45:00|21912.9|21908.9|21925.4|21921.4|21925.4|21921.4|21900.4|21896.4|739
1602597000000|2020-10-13 13:50:00|21922.3|21918.3|21931.7|21927.7|21934.8|21930.8|21922.3|21918.3|726
1602597300000|2020-10-13 13:55:00|21933.3|21929.3|21928.6|21924.6|21933.3|21929.3|21925.4|21921.4|842
1602597600000|2020-10-13 14:00:00|21925.4|21921.4|21922.3|21918.3|21928.6|21924.6|21919.2|21915.2|1274
1602597900000|2020-10-13 14:05:00|21919.2|21915.2|21925.4|21921.4|21934.8|21930.8|21919.2|21915.2|799
1602598200000|2020-10-13 14:10:00|21928.6|21924.6|21941.1|21937.1|21947.3|21943.3|21922.3|21918.3|936
1602598500000|2020-10-13 14:15:00|21942.6|21938.6|21937.9|21933.9|21944.2|21940.2|21931.7|21927.7|864
1602598800000|2020-10-13 14:20:00|21941.1|21937.1|21919.2|21915.2|21941.1|21937.1|21919.2|21915.2|1148
1602599100000|2020-10-13 14:25:00|21922.3|21918.3|21937.9|21933.9|21947.3|21943.3|21919.2|21915.2|3269
1602599400000|2020-10-13 14:30:00|21934.8|21930.8|21931.7|21927.7|21947.3|21943.3|21922.3|21918.3|1849
1602599700000|2020-10-13 14:35:00|21928.6|21924.6|21931.7|21927.7|21941.1|21937.1|21928.6|21924.6|814
1602600000000|2020-10-13 14:40:00|21925.4|21921.4|21920.8|21916.8|21928.6|21924.6|21919.2|21915.2|1145
1602600300000|2020-10-13 14:45:00|21919.2|21915.2|21916.1|21912.1|21928.6|21924.6|21909.8|21905.8|927
1602600600000|2020-10-13 14:50:00|21912.9|21908.9|21912.9|21908.9|21919.2|21915.2|21906.7|21902.7|547
1602600900000|2020-10-13 14:55:00|21911.4|21907.4|21897.3|21893.3|21912.9|21908.9|21894.2|21890.2|567
1602601200000|2020-10-13 15:00:00|21900.4|21896.4|21903.6|21899.6|21909.8|21905.8|21897.3|21893.3|676
1602601500000|2020-10-13 15:05:00|21906.7|21902.7|21909.8|21905.8|21912.9|21908.9|21906.7|21902.7|592
1602601800000|2020-10-13 15:10:00|21912.9|21908.9|21900.4|21896.4|21916.1|21912.1|21897.3|21893.3|462
1602602100000|2020-10-13 15:15:00|21897.3|21893.3|21894.2|21890.2|21900.4|21896.4|21894.2|21890.2|347
1602602400000|2020-10-13 15:20:00|21891.1|21887.1|21894.2|21890.2|21895.8|21891.8|21884.8|21880.8|530
1602602700000|2020-10-13 15:25:00|21892.6|21888.6|21891.1|21887.1|21894.2|21890.2|21881.7|21877.7|461
1602603000000|2020-10-13 15:30:00|21894.2|21890.2|21887.9|21883.9|21894.2|21890.2|21887.9|21883.9|686
1602603300000|2020-10-13 15:35:00|21884.8|21880.8|21881.7|21877.7|21887.9|21883.9|21881.7|21877.7|653
1602603600000|2020-10-13 15:40:00|21884.8|21880.8|21887.9|21883.9|21894.2|21890.2|21884.8|21880.8|750
1602603900000|2020-10-13 15:45:00|21891.1|21887.1|21891.1|21887.1|21891.1|21887.1|21891.1|21887.1|199
1602604200000|2020-10-13 15:50:00|21894.2|21890.2|21903.6|21899.6|21912.9|21908.9|21894.2|21890.2|669
1602604500000|2020-10-13 15:55:00|21902|21898|21909.8|21905.8|21912.9|21908.9|21900.4|21896.4|537
1602604800000|2020-10-13 16:00:00|21906.7|21902.7|21912.9|21908.9|21912.9|21908.9|21905.1|21901.1|379
1602605100000|2020-10-13 16:05:00|21916.1|21912.1|21916.1|21912.1|21919.2|21915.2|21909.8|21905.8|419
1602605400000|2020-10-13 16:10:00|21919.2|21915.2|21934.8|21930.8|21934.8|21930.8|21919.2|21915.2|570
1602605700000|2020-10-13 16:15:00|21931.7|21927.7|21928.6|21924.6|21931.7|21927.7|21919.2|21915.2|568
1602606000000|2020-10-13 16:20:00|21925.4|21921.4|21919.2|21915.2|21928.6|21924.6|21919.2|21915.2|364
1602606300000|2020-10-13 16:25:00|21922.3|21918.3|21928.6|21924.6|21928.6|21924.6|21922.3|21918.3|173
1602606600000|2020-10-13 16:30:00|21925.4|21921.4|21922.3|21918.3|21925.4|21921.4|21922.3|21918.3|374
1602606900000|2020-10-13 16:35:00|21925.4|21921.4|21934.8|21930.8|21936.4|21932.4|21925.4|21921.4|237
1602607200000|2020-10-13 16:40:00|21931.7|21927.7|21925.4|21921.4|21931.7|21927.7|21925.4|21921.4|223
1602607500000|2020-10-13 16:45:00|21928.6|21924.6|21928.6|21924.6|21931.7|21927.7|21925.4|21921.4|274
1602607800000|2020-10-13 16:50:00|21930.1|21926.1|21934.8|21930.8|21937.9|21933.9|21928.6|21924.6|219
1602608100000|2020-10-13 16:55:00|21936.4|21932.4|21931.7|21927.7|21944.2|21940.2|21931.7|21927.7|621
1602608400000|2020-10-13 17:00:00|21934.8|21930.8|21934.8|21930.8|21934.8|21930.8|21928.6|21924.6|299
1602608700000|2020-10-13 17:05:00|21931.7|21927.7|21944.2|21940.2|21944.2|21940.2|21931.7|21927.7|331
1602609000000|2020-10-13 17:10:00|21941.1|21937.1|21944.2|21940.2|21947.3|21943.3|21937.9|21933.9|335
1602609300000|2020-10-13 17:15:00|21941.1|21937.1|21944.2|21940.2|21944.2|21940.2|21934.8|21930.8|404
1602609600000|2020-10-13 17:20:00|21947.3|21943.3|21953.6|21949.6|21959.8|21955.8|21944.2|21940.2|604
1602609900000|2020-10-13 17:25:00|21956.7|21952.7|21950.4|21946.4|21956.7|21952.7|21944.2|21940.2|576
1602610200000|2020-10-13 17:30:00|21952|21948|21947.3|21943.3|21952|21948|21941.1|21937.1|267
1602610500000|2020-10-13 17:35:00|21950.4|21946.4|21953.6|21949.6|21955.1|21951.1|21947.3|21943.3|328
1602610800000|2020-10-13 17:40:00|21950.4|21946.4|21950.4|21946.4|21953.6|21949.6|21947.3|21943.3|309
1602611100000|2020-10-13 17:45:00|21947.3|21943.3|21950.4|21946.4|21950.4|21946.4|21947.3|21943.3|259
1602611400000|2020-10-13 17:50:00|||||||||108
1602611700000|2020-10-13 17:55:00|21953.6|21949.6|21956.7|21952.7|21962.9|21958.9|21950.4|21946.4|613
1602612000000|2020-10-13 18:00:00|21959.8|21955.8|21950.4|21946.4|21966.1|21962.1|21947.3|21943.3|538
1602612300000|2020-10-13 18:05:00|21947.3|21943.3|21941.1|21937.1|21948.9|21944.9|21937.9|21933.9|1043
1602612600000|2020-10-13 18:10:00|21942.6|21938.6|21937.9|21933.9|21942.6|21938.6|21934.8|21930.8|352
1602612900000|2020-10-13 18:15:00|21939.5|21935.5|21931.7|21927.7|21941.1|21937.1|21931.7|21927.7|315
1602613200000|2020-10-13 18:20:00|21934.8|21930.8|21947.3|21943.3|21947.3|21943.3|21934.8|21930.8|349
1602613500000|2020-10-13 18:25:00|21950.4|21946.4|21959.8|21955.8|21961.4|21957.4|21944.2|21940.2|279
1602613800000|2020-10-13 18:30:00|21962.9|21958.9|21950.4|21946.4|21966.1|21962.1|21947.3|21943.3|677
1602614100000|2020-10-13 18:35:00|21952|21948|21959.8|21955.8|21966.1|21962.1|21950.4|21946.4|420
1602614400000|2020-10-13 18:40:00|21962.9|21958.9|21953.6|21949.6|21969.2|21965.2|21950.4|21946.4|1559
1602614700000|2020-10-13 18:45:00|21950.4|21946.4|21956.7|21952.7|21959.8|21955.8|21950.4|21946.4|693
1602615000000|2020-10-13 18:50:00|21953.6|21949.6|21962.9|21958.9|21966.1|21962.1|21950.4|21946.4|1667
1602615300000|2020-10-13 18:55:00|21959.8|21955.8|21962.9|21958.9|21966.1|21962.1|21947.3|21943.3|2233
1602615600000|2020-10-13 19:00:00|21966.1|21962.1|21966.1|21962.1|21969.2|21965.2|21959.8|21955.8|1292
1602615900000|2020-10-13 19:05:00|21964.5|21960.5|21962.9|21958.9|21966.1|21962.1|21959.8|21955.8|371
1602616200000|2020-10-13 19:10:00|21959.8|21955.8|21950.4|21946.4|21959.8|21955.8|21950.4|21946.4|364
1602616500000|2020-10-13 19:15:00|21953.6|21949.6|21944.2|21940.2|21959.8|21955.8|21944.2|21940.2|375
1602616800000|2020-10-13 19:20:00|21945.8|21941.8|21937.9|21933.9|21947.3|21943.3|21934.8|21930.8|381
1602617100000|2020-10-13 19:25:00|21941.1|21937.1|21934.8|21930.8|21944.2|21940.2|21931.7|21927.7|498
1602617400000|2020-10-13 19:30:00|21931.7|21927.7|21944.2|21940.2|21944.2|21940.2|21928.6|21924.6|498
1602617700000|2020-10-13 19:35:00|21942.6|21938.6|21947.3|21943.3|21950.4|21946.4|21941.1|21937.1|358
1602618000000|2020-10-13 19:40:00|21948.9|21944.9|21953.6|21949.6|21959.8|21955.8|21947.3|21943.3|644
1602618300000|2020-10-13 19:45:00|21956.7|21952.7|21959.8|21955.8|21962.9|21958.9|21953.6|21949.6|358
1602618600000|2020-10-13 19:50:00|21956.7|21952.7|21956.7|21952.7|21961.4|21957.4|21953.6|21949.6|918
1602618900000|2020-10-13 19:55:00|21953.6|21949.6|21962.9|21958.9|21962.9|21958.9|21953.6|21949.6|767
1602619200000|2020-10-13 20:00:00|21961.4|21957.4|21991.1|21987.1|21991.1|21987.1|21959.8|21955.8|940
1602619500000|2020-10-13 20:05:00|21989.5|21985.5|21984.8|21980.8|21991.1|21987.1|21981.7|21977.7|257
1602619800000|2020-10-13 20:10:00|21986.4|21982.4|21975.4|21971.4|21986.4|21982.4|21972.3|21968.3|200
1602620100000|2020-10-13 20:15:00|21973.9|21969.9|21973.9|21969.9|21981.7|21977.7|21969.2|21965.2|244
1602620400000|2020-10-13 20:20:00|21972.3|21968.3|21978.6|21974.6|21978.6|21974.6|21969.2|21965.2|126
1602620700000|2020-10-13 20:25:00|21980.1|21976.1|21972.3|21968.3|21981.7|21977.7|21972.3|21968.3|124
1602621000000|2020-10-13 20:30:00|21970.8|21966.8|21969.2|21965.2|21975.4|21971.4|21967.6|21963.6|250
1602621300000|2020-10-13 20:35:00|21972.3|21968.3|21970.8|21966.8|21972.3|21968.3|21966.1|21962.1|361
1602621600000|2020-10-13 20:40:00|21972.3|21968.3|21969.2|21965.2|21975.4|21971.4|21966.1|21962.1|248
1602621900000|2020-10-13 20:45:00|21970.8|21966.8|21972.3|21968.3|21975.4|21971.4|21966.1|21962.1|167
1602622200000|2020-10-13 20:50:00|21969.2|21965.2|21969.2|21965.2|21972.3|21968.3|21969.2|21965.2|221
1602622500000|2020-10-13 20:55:00|21970.8|21966.8|21969.2|21965.2|21972.3|21968.3|21969.2|21965.2|174
1602626400000|2020-10-13 22:00:00|21972.3|21968.3|21962.9|21958.9|21972.3|21968.3|21962.9|21958.9|74
1602626700000|2020-10-13 22:05:00|21961.4|21957.4|21966.1|21962.1|21967.6|21963.6|21961.4|21957.4|40
1602627000000|2020-10-13 22:10:00|21962.9|21958.9|21964.5|21960.5|21966.1|21962.1|21962.9|21958.9|15
1602627300000|2020-10-13 22:15:00|21962.9|21958.9|21959.8|21955.8|21962.9|21958.9|21959.8|21955.8|66
1602627600000|2020-10-13 22:20:00|||||||||11
1602627900000|2020-10-13 22:25:00|21962.9|21958.9|21962.9|21958.9|21962.9|21958.9|21962.9|21958.9|26
1602628200000|2020-10-13 22:30:00|||||||||22
1602628500000|2020-10-13 22:35:00|21964.5|21960.5|21962.9|21958.9|21966.1|21962.1|21962.9|21958.9|22
1602628800000|2020-10-13 22:40:00|||||||||3
1602629100000|2020-10-13 22:45:00|||||||||6
1602629400000|2020-10-13 22:50:00|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|2
1602630300000|2020-10-13 23:05:00|21962.9|21958.9|21959.8|21955.8|21962.9|21958.9|21959.8|21955.8|22
1602630600000|2020-10-13 23:10:00|21962.9|21958.9|21962.9|21958.9|21966.1|21962.1|21962.9|21958.9|65
1602630900000|2020-10-13 23:15:00|||||||||2
1602631200000|2020-10-13 23:20:00|21961.4|21957.4|21961.4|21957.4|21962.9|21958.9|21959.8|21955.8|26
1602631500000|2020-10-13 23:25:00|21959.8|21955.8|21953.6|21949.6|21959.8|21955.8|21953.6|21949.6|24
1602631800000|2020-10-13 23:30:00|21952|21948|21953.6|21949.6|21953.6|21949.6|21952|21948|12
1602632100000|2020-10-13 23:35:00|21950.4|21946.4|21953.6|21949.6|21953.6|21949.6|21950.4|21946.4|28
1602632400000|2020-10-13 23:40:00|21950.4|21946.4|21950.4|21946.4|21952|21948|21950.4|21946.4|13
1602632700000|2020-10-13 23:45:00|21952|21948|21952|21948|21953.6|21949.6|21950.4|21946.4|26
1602633000000|2020-10-13 23:50:00|21950.4|21946.4|21952|21948|21953.6|21949.6|21950.4|21946.4|24
1602633300000|2020-10-13 23:55:00|21953.6|21949.6|21953.6|21949.6|21955.1|21951.1|21950.4|21946.4|26
1602633600000|2020-10-14 00:00:00|21956.7|21952.7|21966.1|21962.1|21966.1|21962.1|21956.7|21952.7|55
1602633900000|2020-10-14 00:05:00|21962.9|21958.9|21953.6|21949.6|21962.9|21958.9|21950.4|21946.4|84
1602634200000|2020-10-14 00:10:00|21955.1|21951.1|21950.4|21946.4|21956.7|21952.7|21950.4|21946.4|21
1602634500000|2020-10-14 00:15:00|21952|21948|21952|21948|21958.3|21954.3|21950.4|21946.4|32
1602634800000|2020-10-14 00:20:00|21953.6|21949.6|21944.2|21940.2|21953.6|21949.6|21944.2|21940.2|32
1602635100000|2020-10-14 00:25:00|21947.3|21943.3|21947.3|21943.3|21948.9|21944.9|21944.2|21940.2|68
1602635400000|2020-10-14 00:30:00|21948.9|21944.9|21950.4|21946.4|21952|21948|21947.3|21943.3|14
1602635700000|2020-10-14 00:35:00|21952|21948|21956.7|21952.7|21956.7|21952.7|21952|21948|14
1602636000000|2020-10-14 00:40:00|21958.3|21954.3|21953.6|21949.6|21958.3|21954.3|21953.6|21949.6|19
1602636300000|2020-10-14 00:45:00|21955.1|21951.1|21958.3|21954.3|21959.8|21955.8|21955.1|21951.1|14
1602636600000|2020-10-14 00:50:00|21956.7|21952.7|21948.9|21944.9|21958.3|21954.3|21947.3|21943.3|33
1602636900000|2020-10-14 00:55:00|21950.4|21946.4|21941.1|21937.1|21950.4|21946.4|21937.9|21933.9|82
1602637200000|2020-10-14 01:00:00|21944.2|21940.2|21950.4|21946.4|21953.6|21949.6|21944.2|21940.2|55
1602637500000|2020-10-14 01:05:00|21952|21948|21947.3|21943.3|21952|21948|21945.8|21941.8|57
1602637800000|2020-10-14 01:10:00|21948.9|21944.9|21944.2|21940.2|21950.4|21946.4|21944.2|21940.2|93
1602638100000|2020-10-14 01:15:00|21945.8|21941.8|21950.4|21946.4|21950.4|21946.4|21937.9|21933.9|212
1602638400000|2020-10-14 01:20:00|21953.6|21949.6|21953.6|21949.6|21956.7|21952.7|21952|21948|209
1602638700000|2020-10-14 01:25:00|21950.4|21946.4|21947.3|21943.3|21952|21948|21944.2|21940.2|51
1602639000000|2020-10-14 01:30:00|21944.2|21940.2|21941.1|21937.1|21947.3|21943.3|21937.9|21933.9|32
1602639300000|2020-10-14 01:35:00|21939.5|21935.5|21941.1|21937.1|21941.1|21937.1|21939.5|21935.5|1
1602639600000|2020-10-14 01:40:00|21937.9|21933.9|21937.9|21933.9|21941.1|21937.1|21934.8|21930.8|84
1602639900000|2020-10-14 01:45:00|21939.5|21935.5|21939.5|21935.5|21941.1|21937.1|21937.9|21933.9|51
1602640200000|2020-10-14 01:50:00|21941.1|21937.1|21945.8|21941.8|21945.8|21941.8|21941.1|21937.1|5
1602640500000|2020-10-14 01:55:00|21947.3|21943.3|21937.9|21933.9|21947.3|21943.3|21934.8|21930.8|55
1602640800000|2020-10-14 02:00:00|21936.4|21932.4|21941.1|21937.1|21941.1|21937.1|21934.8|21930.8|60
1602641100000|2020-10-14 02:05:00|21939.5|21935.5|21941.1|21937.1|21941.1|21937.1|21934.8|21930.8|33
1602641400000|2020-10-14 02:10:00|21942.6|21938.6|21937.9|21933.9|21942.6|21938.6|21937.9|21933.9|35
1602641700000|2020-10-14 02:15:00|21939.5|21935.5|21937.9|21933.9|21941.1|21937.1|21937.9|21933.9|46
1602642000000|2020-10-14 02:20:00|21939.5|21935.5|21937.9|21933.9|21939.5|21935.5|21937.9|21933.9|4
1602642300000|2020-10-14 02:25:00|21939.5|21935.5|21939.5|21935.5|21939.5|21935.5|21937.9|21933.9|5
1602642600000|2020-10-14 02:30:00|21937.9|21933.9|21942.6|21938.6|21944.2|21940.2|21937.9|21933.9|23
1602642900000|2020-10-14 02:35:00|21944.2|21940.2|21945.8|21941.8|21947.3|21943.3|21942.6|21938.6|25
1602643200000|2020-10-14 02:40:00|21947.3|21943.3|21947.3|21943.3|21947.3|21943.3|21947.3|21943.3|40
1602643500000|2020-10-14 02:45:00|21950.4|21946.4|21953.6|21949.6|21956.7|21952.7|21950.4|21946.4|60
1602643800000|2020-10-14 02:50:00|21950.4|21946.4|21953.6|21949.6|21956.7|21952.7|21950.4|21946.4|43
1602644100000|2020-10-14 02:55:00|21955.1|21951.1|21956.7|21952.7|21956.7|21952.7|21953.6|21949.6|8
1602644400000|2020-10-14 03:00:00|21953.6|21949.6|21950.4|21946.4|21955.1|21951.1|21948.9|21944.9|64
1602644700000|2020-10-14 03:05:00|||||||||2
1602645300000|2020-10-14 03:15:00|21948.9|21944.9|21947.3|21943.3|21948.9|21944.9|21945.8|21941.8|66
1602645600000|2020-10-14 03:20:00|21945.8|21941.8|21945.8|21941.8|21945.8|21941.8|21945.8|21941.8|4
1602645900000|2020-10-14 03:25:00|21944.2|21940.2|21947.3|21943.3|21947.3|21943.3|21944.2|21940.2|4
1602646200000|2020-10-14 03:30:00|21950.4|21946.4|21950.4|21946.4|21950.4|21946.4|21947.3|21943.3|16
1602646500000|2020-10-14 03:35:00|21947.3|21943.3|21952|21948|21952|21948|21947.3|21943.3|19
1602646800000|2020-10-14 03:40:00|21950.4|21946.4|21959.8|21955.8|21962.9|21958.9|21950.4|21946.4|52
1602647100000|2020-10-14 03:45:00|||||||||1
1602647400000|2020-10-14 03:50:00|21958.3|21954.3|21959.8|21955.8|21959.8|21955.8|21958.3|21954.3|19
1602647700000|2020-10-14 03:55:00|||||||||1
1602648000000|2020-10-14 04:00:00|21956.7|21952.7|21959.8|21955.8|21959.8|21955.8|21956.7|21952.7|20
1602648300000|2020-10-14 04:05:00|21956.7|21952.7|21959.8|21955.8|21959.8|21955.8|21956.7|21952.7|34
1602648600000|2020-10-14 04:10:00|21958.3|21954.3|21962.9|21958.9|21962.9|21958.9|21958.3|21954.3|14
1602648900000|2020-10-14 04:15:00|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|21958.3|21954.3|18
1602649500000|2020-10-14 04:25:00|21961.4|21957.4|21964.5|21960.5|21966.1|21962.1|21961.4|21957.4|12
1602649800000|2020-10-14 04:30:00|21962.9|21958.9|21969.2|21965.2|21969.2|21965.2|21962.9|21958.9|27
1602650100000|2020-10-14 04:35:00|21966.1|21962.1|21966.1|21962.1|21969.2|21965.2|21964.5|21960.5|34
1602650400000|2020-10-14 04:40:00|21967.6|21963.6|21966.1|21962.1|21969.2|21965.2|21966.1|21962.1|37
1602650700000|2020-10-14 04:45:00|21967.6|21963.6|21966.1|21962.1|21969.2|21965.2|21966.1|21962.1|6
1602651000000|2020-10-14 04:50:00|21969.2|21965.2|21967.6|21963.6|21969.2|21965.2|21966.1|21962.1|5
1602651300000|2020-10-14 04:55:00|21966.1|21962.1|21966.1|21962.1|21966.1|21962.1|21966.1|21962.1|8
1602651600000|2020-10-14 05:00:00|21964.5|21960.5|21961.4|21957.4|21966.1|21962.1|21959.8|21955.8|29
1602651900000|2020-10-14 05:05:00|21959.8|21955.8|21962.9|21958.9|21962.9|21958.9|21959.8|21955.8|14
1602652200000|2020-10-14 05:10:00|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|9
1602652500000|2020-10-14 05:15:00|21958.3|21954.3|21956.7|21952.7|21958.3|21954.3|21956.7|21952.7|3
1602652800000|2020-10-14 05:20:00|21958.3|21954.3|21966.1|21962.1|21967.6|21963.6|21958.3|21954.3|116
1602653100000|2020-10-14 05:25:00|21964.5|21960.5|21962.9|21958.9|21964.5|21960.5|21961.4|21957.4|18
1602653400000|2020-10-14 05:30:00|21961.4|21957.4|21953.6|21949.6|21962.9|21958.9|21953.6|21949.6|93
1602653700000|2020-10-14 05:35:00|21959.8|21955.8|21956.7|21952.7|21959.8|21955.8|21956.7|21952.7|71
1602654000000|2020-10-14 05:40:00|21955.1|21951.1|21956.7|21952.7|21956.7|21952.7|21953.6|21949.6|16
1602654300000|2020-10-14 05:45:00|21959.8|21955.8|21956.7|21952.7|21959.8|21955.8|21950.4|21946.4|183
1602654600000|2020-10-14 05:50:00|21953.6|21949.6|21953.6|21949.6|21956.7|21952.7|21953.6|21949.6|73
1602654900000|2020-10-14 05:55:00|21952|21948|21962.9|21958.9|21962.9|21958.9|21952|21948|39
1602655200000|2020-10-14 06:00:00|21961.4|21957.4|21969.2|21965.2|21972.3|21968.3|21959.8|21955.8|232
1602655500000|2020-10-14 06:05:00|21967.6|21963.6|21966.1|21962.1|21975.4|21971.4|21962.9|21958.9|115
1602655800000|2020-10-14 06:10:00|21967.6|21963.6|21969.2|21965.2|21972.3|21968.3|21967.6|21963.6|68
1602656100000|2020-10-14 06:15:00|21967.6|21963.6|21956.7|21952.7|21969.2|21965.2|21956.7|21952.7|175
1602656400000|2020-10-14 06:20:00|21958.3|21954.3|21962.9|21958.9|21962.9|21958.9|21956.7|21952.7|111
1602656700000|2020-10-14 06:25:00|21959.8|21955.8|21959.8|21955.8|21962.9|21958.9|21959.8|21955.8|37
1602657000000|2020-10-14 06:30:00|21962.9|21958.9|21958.3|21954.3|21962.9|21958.9|21953.6|21949.6|86
1602657300000|2020-10-14 06:35:00|21956.7|21952.7|21959.8|21955.8|21962.9|21958.9|21956.7|21952.7|83
1602657600000|2020-10-14 06:40:00|21958.3|21954.3|21959.8|21955.8|21964.5|21960.5|21958.3|21954.3|79
1602657900000|2020-10-14 06:45:00|21956.7|21952.7|21962.9|21958.9|21962.9|21958.9|21956.7|21952.7|51
1602658200000|2020-10-14 06:50:00|21961.4|21957.4|21962.9|21958.9|21962.9|21958.9|21959.8|21955.8|34
1602658500000|2020-10-14 06:55:00|21959.8|21955.8|21964.5|21960.5|21964.5|21960.5|21959.8|21955.8|76
1602658800000|2020-10-14 07:00:00|21966.1|21962.1|21984.8|21980.8|21987.9|21983.9|21966.1|21962.1|157
1602659100000|2020-10-14 07:05:00|21987.9|21983.9|21997.3|21993.3|21997.3|21993.3|21987.9|21983.9|423
1602659400000|2020-10-14 07:10:00|21994.2|21990.2|21994.2|21990.2|22006.7|22002.7|21991.1|21987.1|329
1602659700000|2020-10-14 07:15:00|21997.3|21993.3|21994.2|21990.2|22000.4|21996.4|21991.1|21987.1|168
1602660000000|2020-10-14 07:20:00|21991.1|21987.1|21991.1|21987.1|22000.4|21996.4|21991.1|21987.1|212
1602660300000|2020-10-14 07:25:00|21994.2|21990.2|21987.9|21983.9|21997.3|21993.3|21984.8|21980.8|254
1602660600000|2020-10-14 07:30:00|21989.5|21985.5|21997.3|21993.3|21997.3|21993.3|21984.8|21980.8|120
1602660900000|2020-10-14 07:35:00|21995.8|21991.8|21991.1|21987.1|21997.3|21993.3|21984.8|21980.8|53
1602661200000|2020-10-14 07:40:00|21992.6|21988.6|22000.4|21996.4|22000.4|21996.4|21991.1|21987.1|72
1602661500000|2020-10-14 07:45:00|21997.3|21993.3|22012.9|22008.9|22012.9|22008.9|21997.3|21993.3|119
1602661800000|2020-10-14 07:50:00|22009.8|22005.8|22012.9|22008.9|22012.9|22008.9|22003.6|21999.6|440
1602662100000|2020-10-14 07:55:00|22016.1|22012.1|22003.6|21999.6|22016.1|22012.1|22003.6|21999.6|225
1602662400000|2020-10-14 08:00:00|22005.1|22001.1|22003.6|21999.6|22006.7|22002.7|22000.4|21996.4|114
1602662700000|2020-10-14 08:05:00|22006.7|22002.7|22000.4|21996.4|22006.7|22002.7|21991.1|21987.1|213
1602663000000|2020-10-14 08:10:00|22003.6|21999.6|22000.4|21996.4|22006.7|22002.7|22000.4|21996.4|153
1602663300000|2020-10-14 08:15:00|21997.3|21993.3|22000.4|21996.4|22000.4|21996.4|21997.3|21993.3|90
1602663600000|2020-10-14 08:20:00|22002|21998|22003.6|21999.6|22006.7|22002.7|21998.9|21994.9|127
1602663900000|2020-10-14 08:25:00|22000.4|21996.4|21994.2|21990.2|22006.7|22002.7|21991.1|21987.1|104
1602664200000|2020-10-14 08:30:00|21991.1|21987.1|21987.9|21983.9|21995.8|21991.8|21987.9|21983.9|211
1602664500000|2020-10-14 08:35:00|21984.8|21980.8|21981.7|21977.7|21994.2|21990.2|21981.7|21977.7|118
1602664800000|2020-10-14 08:40:00|21984.8|21980.8|21981.7|21977.7|21984.8|21980.8|21978.6|21974.6|142
1602665100000|2020-10-14 08:45:00|21980.1|21976.1|21987.9|21983.9|21987.9|21983.9|21975.4|21971.4|86
1602665400000|2020-10-14 08:50:00|21984.8|21980.8|21997.3|21993.3|22000.4|21996.4|21984.8|21980.8|178
1602665700000|2020-10-14 08:55:00|21994.2|21990.2|22009.8|22005.8|22012.9|22008.9|21994.2|21990.2|281
1602666000000|2020-10-14 09:00:00|22006.7|22002.7|22003.6|21999.6|22009.8|22005.8|21991.1|21987.1|234
1602666300000|2020-10-14 09:05:00|22006.7|22002.7|22000.4|21996.4|22009.8|22005.8|22000.4|21996.4|153
1602666600000|2020-10-14 09:10:00|21997.3|21993.3|22009.8|22005.8|22012.9|22008.9|21994.2|21990.2|295
1602666900000|2020-10-14 09:15:00|22006.7|22002.7|22003.6|21999.6|22008.3|22004.3|22000.4|21996.4|72
1602667200000|2020-10-14 09:20:00|22000.4|21996.4|22003.6|21999.6|22006.7|22002.7|21997.3|21993.3|205
1602667500000|2020-10-14 09:25:00|22006.7|22002.7|22011.4|22007.4|22012.9|22008.9|22003.6|21999.6|157
1602667800000|2020-10-14 09:30:00|22012.9|22008.9|22022.3|22018.3|22022.3|22018.3|22009.8|22005.8|271
1602668100000|2020-10-14 09:35:00|22019.2|22015.2|22022.3|22018.3|22022.3|22018.3|22019.2|22015.2|125
1602668400000|2020-10-14 09:40:00|22019.2|22015.2|22031.7|22027.7|22031.7|22027.7|22019.2|22015.2|210
1602668700000|2020-10-14 09:45:00|22034.8|22030.8|22030.1|22026.1|22034.8|22030.8|22028.6|22024.6|323
1602669000000|2020-10-14 09:50:00|22031.7|22027.7|22025.4|22021.4|22033.3|22029.3|22025.4|22021.4|122
1602669300000|2020-10-14 09:55:00|22028.6|22024.6|22050.4|22046.4|22050.4|22046.4|22027|22023|204
1602669600000|2020-10-14 10:00:00|22047.3|22043.3|22056.7|22052.7|22056.7|22052.7|22047.3|22043.3|245
1602669900000|2020-10-14 10:05:00|22058.3|22054.3|22062.9|22058.9|22062.9|22058.9|22056.7|22052.7|277
1602670200000|2020-10-14 10:10:00|22066.1|22062.1|22078.6|22074.6|22084.8|22080.8|22062.9|22058.9|675
1602670500000|2020-10-14 10:15:00|22081.7|22077.7|22072.3|22068.3|22081.7|22077.7|22070.8|22066.8|187
1602670800000|2020-10-14 10:20:00|22069.2|22065.2|22059.8|22055.8|22072.3|22068.3|22059.8|22055.8|191
1602671100000|2020-10-14 10:25:00|22062.9|22058.9|22078.6|22074.6|22081.7|22077.7|22062.9|22058.9|326
1602671400000|2020-10-14 10:30:00|22081.7|22077.7|22094.2|22090.2|22097.3|22093.3|22081.7|22077.7|563
1602671700000|2020-10-14 10:35:00|22095.8|22091.8|22084.8|22080.8|22097.3|22093.3|22084.8|22080.8|131
1602672000000|2020-10-14 10:40:00|22087.9|22083.9|22091.1|22087.1|22091.1|22087.1|22084.8|22080.8|279
1602672300000|2020-10-14 10:45:00|22084.8|22080.8|22087.9|22083.9|22097.3|22093.3|22081.7|22077.7|228
1602672600000|2020-10-14 10:50:00|22091.1|22087.1|22081.7|22077.7|22091.1|22087.1|22081.7|22077.7|251
1602672900000|2020-10-14 10:55:00|22083.3|22079.3|22094.2|22090.2|22097.3|22093.3|22081.7|22077.7|168
1602673200000|2020-10-14 11:00:00|22095.8|22091.8|22103.6|22099.6|22103.6|22099.6|22081.7|22077.7|428
1602673500000|2020-10-14 11:05:00|22100.4|22096.4|22084.8|22080.8|22103.6|22099.6|22084.8|22080.8|314
1602673800000|2020-10-14 11:10:00|22087.9|22083.9|22072.3|22068.3|22087.9|22083.9|22072.3|22068.3|338
1602674100000|2020-10-14 11:15:00|22075.4|22071.4|22069.2|22065.2|22087.9|22083.9|22069.2|22065.2|250
1602674400000|2020-10-14 11:20:00|22070.8|22066.8|22062.9|22058.9|22075.4|22071.4|22062.9|22058.9|221
1602674700000|2020-10-14 11:25:00|22066.1|22062.1|22072.3|22068.3|22072.3|22068.3|22059.8|22055.8|297
1602675000000|2020-10-14 11:30:00|22070.8|22066.8|22061.4|22057.4|22072.3|22068.3|22059.8|22055.8|191
1602675300000|2020-10-14 11:35:00|22062.9|22058.9|22050.4|22046.4|22062.9|22058.9|22044.2|22040.2|945
1602675600000|2020-10-14 11:40:00|22047.3|22043.3|22059.8|22055.8|22061.4|22057.4|22047.3|22043.3|309
1602675900000|2020-10-14 11:45:00|22058.3|22054.3|22059.8|22055.8|22066.1|22062.1|22056.7|22052.7|468
1602676200000|2020-10-14 11:50:00|22056.7|22052.7|22056.7|22052.7|22062.9|22058.9|22053.6|22049.6|220
1602676500000|2020-10-14 11:55:00|22059.8|22055.8|22053.6|22049.6|22059.8|22055.8|22050.4|22046.4|180
1602676800000|2020-10-14 12:00:00|22056.7|22052.7|22059.8|22055.8|22064.5|22060.5|22055.1|22051.1|140
1602677100000|2020-10-14 12:05:00|22056.7|22052.7|22056.7|22052.7|22059.8|22055.8|22055.1|22051.1|185
1602677400000|2020-10-14 12:10:00|22059.8|22055.8|22062.9|22058.9|22066.1|22062.1|22059.8|22055.8|116
1602677700000|2020-10-14 12:15:00|22064.5|22060.5|22056.7|22052.7|22072.3|22068.3|22050.4|22046.4|450
1602678000000|2020-10-14 12:20:00|22059.8|22055.8|22084.8|22080.8|22087.9|22083.9|22058.3|22054.3|809
1602678300000|2020-10-14 12:25:00|22081.7|22077.7|22075.4|22071.4|22084.8|22080.8|22066.1|22062.1|478
1602678600000|2020-10-14 12:30:00|22073.9|22069.9|22062.9|22058.9|22075.4|22071.4|22053.6|22049.6|663
1602678900000|2020-10-14 12:35:00|22064.5|22060.5|22059.8|22055.8|22075.4|22071.4|22050.4|22046.4|504
1602679200000|2020-10-14 12:40:00|22062.9|22058.9|22070.8|22066.8|22072.3|22068.3|22061.4|22057.4|538
1602679500000|2020-10-14 12:45:00|22069.2|22065.2|22077|22073|22081.7|22077.7|22069.2|22065.2|598
1602679800000|2020-10-14 12:50:00|22078.6|22074.6|22069.2|22065.2|22078.6|22074.6|22066.1|22062.1|569
1602680100000|2020-10-14 12:55:00|22066.1|22062.1|22050.4|22046.4|22072.3|22068.3|22044.2|22040.2|666
1602680400000|2020-10-14 13:00:00|22052|22048|22050.4|22046.4|22062.9|22058.9|22050.4|22046.4|663
1602680700000|2020-10-14 13:05:00|22047.3|22043.3|22019.2|22015.2|22050.4|22046.4|22009.8|22005.8|976
1602681000000|2020-10-14 13:10:00|22016.1|22012.1|22037.9|22033.9|22044.2|22040.2|22016.1|22012.1|668
1602681300000|2020-10-14 13:15:00|22041.1|22037.1|22053.6|22049.6|22053.6|22049.6|22036.4|22032.4|382
1602681600000|2020-10-14 13:20:00|22056.7|22052.7|22033.3|22029.3|22056.7|22052.7|22031.7|22027.7|355
1602681900000|2020-10-14 13:25:00|22034.8|22030.8|22044.2|22040.2|22044.2|22040.2|22028.6|22024.6|331
1602682200000|2020-10-14 13:30:00|22041.1|22037.1|22025.4|22021.4|22044.2|22040.2|22019.2|22015.2|553
1602682500000|2020-10-14 13:35:00|22023.9|22019.9|22037.9|22033.9|22047.3|22043.3|22022.3|22018.3|510
1602682800000|2020-10-14 13:40:00|22039.5|22035.5|22006.7|22002.7|22039.5|22035.5|21991.1|21987.1|817
1602683100000|2020-10-14 13:45:00|22003.6|21999.6|22009.8|22005.8|22022.3|22018.3|21997.3|21993.3|540
1602683400000|2020-10-14 13:50:00|22012.9|22008.9|22016.1|22012.1|22016.1|22012.1|22006.7|22002.7|435
1602683700000|2020-10-14 13:55:00|22019.2|22015.2|22003.6|21999.6|22019.2|22015.2|21997.3|21993.3|304
1602684000000|2020-10-14 14:00:00|22002|21998|22012.9|22008.9|22016.1|22012.1|21992.6|21988.6|444
1602684300000|2020-10-14 14:05:00|22014.5|22010.5|22025.4|22021.4|22031.7|22027.7|22014.5|22010.5|327
1602684600000|2020-10-14 14:10:00|22022.3|22018.3|22034.8|22030.8|22036.4|22032.4|22022.3|22018.3|556
1602684900000|2020-10-14 14:15:00|22031.7|22027.7|22044.2|22040.2|22047.3|22043.3|22031.7|22027.7|722
1602685200000|2020-10-14 14:20:00|22042.6|22038.6|22047.3|22043.3|22050.4|22046.4|22036.4|22032.4|677
1602685500000|2020-10-14 14:25:00|22050.4|22046.4|22031.7|22027.7|22059.8|22055.8|22031.7|22027.7|950
1602685800000|2020-10-14 14:30:00|22028.6|22024.6|22050.4|22046.4|22053.6|22049.6|22028.6|22024.6|953
1602686100000|2020-10-14 14:35:00|22052|22048|22047.3|22043.3|22053.6|22049.6|22037.9|22033.9|422
1602686400000|2020-10-14 14:40:00|22048.9|22044.9|22047.3|22043.3|22048.9|22044.9|22036.4|22032.4|439
1602686700000|2020-10-14 14:45:00|22048.9|22044.9|22047.3|22043.3|22050.4|22046.4|22041.1|22037.1|307
1602687000000|2020-10-14 14:50:00|22048.9|22044.9|22028.6|22024.6|22050.4|22046.4|22028.6|22024.6|454
1602687300000|2020-10-14 14:55:00|22031.7|22027.7|22025.4|22021.4|22031.7|22027.7|22017.6|22013.6|563
1602687600000|2020-10-14 15:00:00|22023.9|22019.9|22028.6|22024.6|22034.8|22030.8|22022.3|22018.3|403
1602687900000|2020-10-14 15:05:00|22027|22023|22012.9|22008.9|22028.6|22024.6|22009.8|22005.8|500
1602688200000|2020-10-14 15:10:00|22009.8|22005.8|22012.9|22008.9|22020.8|22016.8|22009.8|22005.8|362
1602688500000|2020-10-14 15:15:00|22009.8|22005.8|22016.1|22012.1|22019.2|22015.2|22006.7|22002.7|536
1602688800000|2020-10-14 15:20:00|22017.6|22013.6|22025.4|22021.4|22027|22023|22016.1|22012.1|305
1602689100000|2020-10-14 15:25:00|22022.3|22018.3|22031.7|22027.7|22031.7|22027.7|22022.3|22018.3|501
1602689400000|2020-10-14 15:30:00|22028.6|22024.6|22031.7|22027.7|22037.9|22033.9|22028.6|22024.6|358
1602689700000|2020-10-14 15:35:00|22030.1|22026.1|22025.4|22021.4|22031.7|22027.7|22016.1|22012.1|728
1602690000000|2020-10-14 15:40:00|22022.3|22018.3|22041.1|22037.1|22041.1|22037.1|22022.3|22018.3|531
1602690300000|2020-10-14 15:45:00|22044.2|22040.2|22053.6|22049.6|22062.9|22058.9|22044.2|22040.2|1262
1602690600000|2020-10-14 15:50:00|22050.4|22046.4|22072.3|22068.3|22072.3|22068.3|22047.3|22043.3|1026
1602690900000|2020-10-14 15:55:00|22075.4|22071.4|22072.3|22068.3|22078.6|22074.6|22062.9|22058.9|407
1602691200000|2020-10-14 16:00:00|22070.8|22066.8|22066.1|22062.1|22072.3|22068.3|22059.8|22055.8|518
1602691500000|2020-10-14 16:05:00|22062.9|22058.9|22069.2|22065.2|22069.2|22065.2|22053.6|22049.6|570
1602691800000|2020-10-14 16:10:00|22072.3|22068.3|22078.6|22074.6|22081.7|22077.7|22066.1|22062.1|667
1602692100000|2020-10-14 16:15:00|22075.4|22071.4|22072.3|22068.3|22087.9|22083.9|22069.2|22065.2|888
1602692400000|2020-10-14 16:20:00|22075.4|22071.4|22081.7|22077.7|22081.7|22077.7|22062.9|22058.9|819
1602692700000|2020-10-14 16:25:00|22075.4|22071.4|22084.8|22080.8|22091.1|22087.1|22072.3|22068.3|701
1602693000000|2020-10-14 16:30:00|22083.3|22079.3|22075.4|22071.4|22084.8|22080.8|22075.4|22071.4|222
1602693300000|2020-10-14 16:35:00|22078.6|22074.6|22069.2|22065.2|22078.6|22074.6|22066.1|22062.1|350
1602693600000|2020-10-14 16:40:00|22066.1|22062.1|22053.6|22049.6|22067.6|22063.6|22050.4|22046.4|561
1602693900000|2020-10-14 16:45:00|22050.4|22046.4|22031.7|22027.7|22056.7|22052.7|22031.7|22027.7|1408
1602694200000|2020-10-14 16:50:00|22034.8|22030.8|22034.8|22030.8|22041.1|22037.1|22028.6|22024.6|815
1602694500000|2020-10-14 16:55:00|22031.7|22027.7|22031.7|22027.7|22034.8|22030.8|22025.4|22021.4|552
1602694800000|2020-10-14 17:00:00|22033.3|22029.3|22030.1|22026.1|22037.9|22033.9|22025.4|22021.4|538
1602695100000|2020-10-14 17:05:00|22028.6|22024.6|22028.6|22024.6|22031.7|22027.7|22025.4|22021.4|1138
1602695400000|2020-10-14 17:10:00|22025.4|22021.4|22025.4|22021.4|22028.6|22024.6|22022.3|22018.3|792
1602695700000|2020-10-14 17:15:00|22022.3|22018.3|22019.2|22015.2|22025.4|22021.4|22016.1|22012.1|273
1602696000000|2020-10-14 17:20:00|22020.8|22016.8|22019.2|22015.2|22022.3|22018.3|22016.1|22012.1|149
1602696300000|2020-10-14 17:25:00|22016.1|22012.1|22019.2|22015.2|22019.2|22015.2|22008.3|22004.3|643
1602696600000|2020-10-14 17:30:00|22016.1|22012.1|22022.3|22018.3|22028.6|22024.6|22016.1|22012.1|109
1602696900000|2020-10-14 17:35:00|22025.4|22021.4|22019.2|22015.2|22028.6|22024.6|22019.2|22015.2|276
1602697200000|2020-10-14 17:40:00|22020.8|22016.8|22022.3|22018.3|22022.3|22018.3|22019.2|22015.2|154
1602697500000|2020-10-14 17:45:00|22025.4|22021.4|22019.2|22015.2|22025.4|22021.4|22019.2|22015.2|104
1602697800000|2020-10-14 17:50:00|22022.3|22018.3|22019.2|22015.2|22028.6|22024.6|22019.2|22015.2|219
1602698100000|2020-10-14 17:55:00|22020.8|22016.8|22016.1|22012.1|22023.9|22019.9|22014.5|22010.5|252
1602698400000|2020-10-14 18:00:00|22014.5|22010.5|22019.2|22015.2|22019.2|22015.2|22012.9|22008.9|108
1602698700000|2020-10-14 18:05:00|22022.3|22018.3|22006.7|22002.7|22025.4|22021.4|22006.7|22002.7|428
1602699000000|2020-10-14 18:10:00|22008.3|22004.3|22003.6|21999.6|22009.8|22005.8|22000.4|21996.4|175
1602699300000|2020-10-14 18:15:00|22002|21998|22000.4|21996.4|22006.7|22002.7|22000.4|21996.4|297
1602699600000|2020-10-14 18:20:00|22003.6|21999.6|22006.7|22002.7|22006.7|22002.7|22000.4|21996.4|231
1602699900000|2020-10-14 18:25:00|22008.3|22004.3|22000.4|21996.4|22019.2|22015.2|22000.4|21996.4|559
1602700200000|2020-10-14 18:30:00|21998.9|21994.9|22019.2|22015.2|22019.2|22015.2|21997.3|21993.3|435
1602700500000|2020-10-14 18:35:00|22022.3|22018.3|22028.6|22024.6|22028.6|22024.6|22019.2|22015.2|340
1602700800000|2020-10-14 18:40:00|22031.7|22027.7|22016.1|22012.1|22031.7|22027.7|22009.8|22005.8|526
1602701100000|2020-10-14 18:45:00|22012.9|22008.9|22009.8|22005.8|22016.1|22012.1|22009.8|22005.8|470
1602701400000|2020-10-14 18:50:00|22011.4|22007.4|22019.2|22015.2|22020.8|22016.8|22009.8|22005.8|386
1602701700000|2020-10-14 18:55:00|22016.1|22012.1|22016.1|22012.1|22022.3|22018.3|22006.7|22002.7|1072
1602702000000|2020-10-14 19:00:00|22012.9|22008.9|22012.9|22008.9|22019.2|22015.2|22009.8|22005.8|995
1602702300000|2020-10-14 19:05:00|22009.8|22005.8|21997.3|21993.3|22009.8|22005.8|21992.6|21988.6|346
1602702600000|2020-10-14 19:10:00|21998.9|21994.9|21991.1|21987.1|21998.9|21994.9|21991.1|21987.1|190
1602702900000|2020-10-14 19:15:00|21994.2|21990.2|21997.3|21993.3|21997.3|21993.3|21991.1|21987.1|256
1602703200000|2020-10-14 19:20:00|21995.8|21991.8|21991.1|21987.1|21997.3|21993.3|21984.8|21980.8|252
1602703500000|2020-10-14 19:25:00|21989.5|21985.5|22000.4|21996.4|22000.4|21996.4|21989.5|21985.5|170
1602703800000|2020-10-14 19:30:00|22003.6|21999.6|21997.3|21993.3|22003.6|21999.6|21991.1|21987.1|249
1602704100000|2020-10-14 19:35:00|22000.4|21996.4|22000.4|21996.4|22000.4|21996.4|21994.2|21990.2|232
1602704400000|2020-10-14 19:40:00|21997.3|21993.3|22000.4|21996.4|22000.4|21996.4|21994.2|21990.2|247
1602704700000|2020-10-14 19:45:00|22002|21998|22006.7|22002.7|22006.7|22002.7|22000.4|21996.4|94
1602705000000|2020-10-14 19:50:00|22003.6|21999.6|22006.7|22002.7|22006.7|22002.7|22000.4|21996.4|142
1602705300000|2020-10-14 19:55:00|22003.6|21999.6|22003.6|21999.6|22009.8|22005.8|22003.6|21999.6|564
1602705600000|2020-10-14 20:00:00|22005.1|22001.1|22006.7|22002.7|22009.8|22005.8|22003.6|21999.6|185
1602705900000|2020-10-14 20:05:00|22008.3|22004.3|22000.4|21996.4|22009.8|22005.8|22000.4|21996.4|208
1602706200000|2020-10-14 20:10:00|22003.6|21999.6|21984.8|21980.8|22003.6|21999.6|21984.8|21980.8|226
1602706500000|2020-10-14 20:15:00|21986.4|21982.4|21991.1|21987.1|21991.1|21987.1|21984.8|21980.8|145
1602706800000|2020-10-14 20:20:00|21994.2|21990.2|21987.9|21983.9|21997.3|21993.3|21984.8|21980.8|171
1602707100000|2020-10-14 20:25:00|21991.1|21987.1|21994.2|21990.2|21997.3|21993.3|21989.5|21985.5|207
1602707400000|2020-10-14 20:30:00|21995.8|21991.8|21994.2|21990.2|22000.4|21996.4|21994.2|21990.2|159
1602707700000|2020-10-14 20:35:00|21992.6|21988.6|21991.1|21987.1|21997.3|21993.3|21991.1|21987.1|81
1602708000000|2020-10-14 20:40:00|21994.2|21990.2|21975.4|21971.4|21994.2|21990.2|21972.3|21968.3|287
1602708300000|2020-10-14 20:45:00|21978.6|21974.6|21981.7|21977.7|21981.7|21977.7|21975.4|21971.4|288
1602708600000|2020-10-14 20:50:00|21978.6|21974.6|21981.7|21977.7|21983.3|21979.3|21978.6|21974.6|172
1602708900000|2020-10-14 20:55:00|21978.6|21974.6|21986.4|21982.4|21986.4|21982.4|21978.6|21974.6|176
1602712800000|2020-10-14 22:00:00|21987.9|21983.9|21998.9|21994.9|22000.4|21996.4|21984.8|21980.8|29
1602713100000|2020-10-14 22:05:00|21997.3|21993.3|21998.9|21994.9|21998.9|21994.9|21997.3|21993.3|5
1602713400000|2020-10-14 22:10:00|21997.3|21993.3|21992.6|21988.6|21997.3|21993.3|21987.9|21983.9|81
1602713700000|2020-10-14 22:15:00|21991.1|21987.1|21992.6|21988.6|21994.2|21990.2|21991.1|21987.1|6
1602714000000|2020-10-14 22:20:00|21991.1|21987.1|21994.2|21990.2|21994.2|21990.2|21991.1|21987.1|13
1602714300000|2020-10-14 22:25:00|21997.3|21993.3|21994.2|21990.2|21997.3|21993.3|21994.2|21990.2|30
1602714600000|2020-10-14 22:30:00|21995.8|21991.8|21997.3|21993.3|22000.4|21996.4|21994.2|21990.2|31
1602714900000|2020-10-14 22:35:00|22000.4|21996.4|22012.9|22008.9|22016.1|22012.1|22000.4|21996.4|62
1602715200000|2020-10-14 22:40:00|22016.1|22012.1|22017.6|22013.6|22019.2|22015.2|22012.9|22008.9|66
1602715500000|2020-10-14 22:45:00|22016.1|22012.1|22011.4|22007.4|22017.6|22013.6|22009.8|22005.8|100
1602715800000|2020-10-14 22:50:00|22012.9|22008.9|21998.9|21994.9|22012.9|22008.9|21998.9|21994.9|99
1602716100000|2020-10-14 22:55:00|22000.4|21996.4|22000.4|21996.4|22003.6|21999.6|21997.3|21993.3|83
1602716400000|2020-10-14 23:00:00|22003.6|21999.6|22008.3|22004.3|22008.3|22004.3|22002|21998|45
1602716700000|2020-10-14 23:05:00|22009.8|22005.8|22008.3|22004.3|22012.9|22008.9|22006.7|22002.7|135
1602717000000|2020-10-14 23:10:00|22006.7|22002.7|22012.9|22008.9|22019.2|22015.2|22006.7|22002.7|86
1602717300000|2020-10-14 23:15:00|22014.5|22010.5|22012.9|22008.9|22016.1|22012.1|22012.9|22008.9|37
1602717600000|2020-10-14 23:20:00|22011.4|22007.4|22006.7|22002.7|22012.9|22008.9|22006.7|22002.7|12
1602717900000|2020-10-14 23:25:00|22003.6|21999.6|22006.7|22002.7|22009.8|22005.8|22003.6|21999.6|185
1602718200000|2020-10-14 23:30:00|22005.1|22001.1|21997.3|21993.3|22006.7|22002.7|21989.5|21985.5|101
1602718500000|2020-10-14 23:35:00|21995.8|21991.8|21995.8|21991.8|21998.9|21994.9|21991.1|21987.1|55
1602718800000|2020-10-14 23:40:00|21994.2|21990.2|21987.9|21983.9|21998.9|21994.9|21987.9|21983.9|69
1602719100000|2020-10-14 23:45:00|21991.1|21987.1|21991.1|21987.1|21994.2|21990.2|21987.9|21983.9|21
1602719400000|2020-10-14 23:50:00|21989.5|21985.5|21984.8|21980.8|21991.1|21987.1|21984.8|21980.8|52
1602719700000|2020-10-14 23:55:00|21987.9|21983.9|21987.9|21983.9|21989.5|21985.5|21984.8|21980.8|36
1602720000000|2020-10-15 00:00:00|21989.5|21985.5|21984.8|21980.8|21992.6|21988.6|21983.3|21979.3|97
1602720300000|2020-10-15 00:05:00|21986.4|21982.4|21984.8|21980.8|21989.5|21985.5|21983.3|21979.3|57
1602720600000|2020-10-15 00:10:00|21986.4|21982.4|21984.8|21980.8|21987.9|21983.9|21981.7|21977.7|86
1602720900000|2020-10-15 00:15:00|21986.4|21982.4|21987.9|21983.9|21991.1|21987.1|21984.8|21980.8|180
1602721200000|2020-10-15 00:20:00|21989.5|21985.5|21987.9|21983.9|21991.1|21987.1|21984.8|21980.8|81
1602721500000|2020-10-15 00:25:00|21989.5|21985.5|21998.9|21994.9|22000.4|21996.4|21987.9|21983.9|68
1602721800000|2020-10-15 00:30:00|22000.4|21996.4|22006.7|22002.7|22006.7|22002.7|21991.1|21987.1|128
1602722100000|2020-10-15 00:35:00|22005.1|22001.1|22003.6|21999.6|22009.8|22005.8|22000.4|21996.4|99
1602722400000|2020-10-15 00:40:00|22005.1|22001.1|22003.6|21999.6|22006.7|22002.7|22002|21998|64
1602722700000|2020-10-15 00:45:00|22002|21998|21995.8|21991.8|22003.6|21999.6|21992.6|21988.6|111
1602723000000|2020-10-15 00:50:00|21997.3|21993.3|22000.4|21996.4|22000.4|21996.4|21994.2|21990.2|22
1602723300000|2020-10-15 00:55:00|21997.3|21993.3|22000.4|21996.4|22000.4|21996.4|21994.2|21990.2|46
1602723600000|2020-10-15 01:00:00|21998.9|21994.9|22000.4|21996.4|22003.6|21999.6|21997.3|21993.3|76
1602723900000|2020-10-15 01:05:00|21997.3|21993.3|22009.8|22005.8|22009.8|22005.8|21997.3|21993.3|94
1602724200000|2020-10-15 01:10:00|22011.4|22007.4|22012.9|22008.9|22012.9|22008.9|22009.8|22005.8|84
1602724500000|2020-10-15 01:15:00|22014.5|22010.5|22016.1|22012.1|22019.2|22015.2|22012.9|22008.9|52
1602724800000|2020-10-15 01:20:00|22017.6|22013.6|22023.9|22019.9|22031.7|22027.7|22014.5|22010.5|391
1602725100000|2020-10-15 01:25:00|22022.3|22018.3|22022.3|22018.3|22030.1|22026.1|22022.3|22018.3|62
1602725400000|2020-10-15 01:30:00|22023.9|22019.9|22025.4|22021.4|22028.6|22024.6|22022.3|22018.3|65
1602725700000|2020-10-15 01:35:00|22023.9|22019.9|22027|22023|22027|22023|22023.9|22019.9|20
1602726000000|2020-10-15 01:40:00|22025.4|22021.4|22030.1|22026.1|22031.7|22027.7|22025.4|22021.4|19
1602726300000|2020-10-15 01:45:00|22031.7|22027.7|22028.6|22024.6|22034.8|22030.8|22028.6|22024.6|79
1602726600000|2020-10-15 01:50:00|22030.1|22026.1|22041.1|22037.1|22044.2|22040.2|22028.6|22024.6|78
1602726900000|2020-10-15 01:55:00|22039.5|22035.5|22033.3|22029.3|22041.1|22037.1|22031.7|22027.7|45
1602727200000|2020-10-15 02:00:00|22034.8|22030.8|22034.8|22030.8|22034.8|22030.8|22034.8|22030.8|4
1602727500000|2020-10-15 02:05:00|||||||||10
1602727800000|2020-10-15 02:10:00|||||||||10
1602728100000|2020-10-15 02:15:00|22036.4|22032.4|22041.1|22037.1|22044.2|22040.2|22034.8|22030.8|54
1602728400000|2020-10-15 02:20:00|22042.6|22038.6|22037.9|22033.9|22044.2|22040.2|22037.9|22033.9|32
1602728700000|2020-10-15 02:25:00|22039.5|22035.5|22041.1|22037.1|22041.1|22037.1|22037.9|22033.9|19
1602729000000|2020-10-15 02:30:00|22037.9|22033.9|22037.9|22033.9|22037.9|22033.9|22034.8|22030.8|47
1602729300000|2020-10-15 02:35:00|22036.4|22032.4|22037.9|22033.9|22041.1|22037.1|22034.8|22030.8|38
1602729600000|2020-10-15 02:40:00|22034.8|22030.8|22039.5|22035.5|22041.1|22037.1|22034.8|22030.8|28
1602729900000|2020-10-15 02:45:00|22041.1|22037.1|22041.1|22037.1|22041.1|22037.1|22037.9|22033.9|6
1602730200000|2020-10-15 02:50:00|22042.6|22038.6|22050.4|22046.4|22050.4|22046.4|22041.1|22037.1|103
1602730500000|2020-10-15 02:55:00|22047.3|22043.3|22053.6|22049.6|22053.6|22049.6|22047.3|22043.3|41
1602730800000|2020-10-15 03:00:00|22056.7|22052.7|22056.7|22052.7|22061.4|22057.4|22053.6|22049.6|45
1602731100000|2020-10-15 03:05:00|22058.3|22054.3|22050.4|22046.4|22059.8|22055.8|22050.4|22046.4|45
1602731400000|2020-10-15 03:10:00|22048.9|22044.9|22050.4|22046.4|22050.4|22046.4|22048.9|22044.9|0
1602731700000|2020-10-15 03:15:00|22048.9|22044.9|22044.2|22040.2|22048.9|22044.9|22044.2|22040.2|18
1602732000000|2020-10-15 03:20:00|22047.3|22043.3|22053.6|22049.6|22053.6|22049.6|22044.2|22040.2|24
1602732300000|2020-10-15 03:25:00|22055.1|22051.1|22050.4|22046.4|22055.1|22051.1|22050.4|22046.4|43
1602732600000|2020-10-15 03:30:00|22048.9|22044.9|22050.4|22046.4|22056.7|22052.7|22048.9|22044.9|31
1602732900000|2020-10-15 03:35:00|22052|22048|22047.3|22043.3|22053.6|22049.6|22047.3|22043.3|16
1602733200000|2020-10-15 03:40:00|22045.8|22041.8|22053.6|22049.6|22056.7|22052.7|22044.2|22040.2|63
1602733500000|2020-10-15 03:45:00|22056.7|22052.7|22066.1|22062.1|22069.2|22065.2|22056.7|22052.7|143
1602733800000|2020-10-15 03:50:00|22062.9|22058.9|22064.5|22060.5|22066.1|22062.1|22062.9|22058.9|41
1602734100000|2020-10-15 03:55:00|22062.9|22058.9|22072.3|22068.3|22072.3|22068.3|22062.9|22058.9|86
1602734400000|2020-10-15 04:00:00|22073.9|22069.9|22072.3|22068.3|22073.9|22069.9|22069.2|22065.2|57
1602734700000|2020-10-15 04:05:00|22075.4|22071.4|22075.4|22071.4|22075.4|22071.4|22072.3|22068.3|64
1602735000000|2020-10-15 04:10:00|22073.9|22069.9|22070.8|22066.8|22073.9|22069.9|22069.2|22065.2|31
1602735300000|2020-10-15 04:15:00|22069.2|22065.2|22069.2|22065.2|22070.8|22066.8|22069.2|22065.2|8
1602735600000|2020-10-15 04:20:00|22066.1|22062.1|22062.9|22058.9|22069.2|22065.2|22062.9|22058.9|53
1602735900000|2020-10-15 04:25:00|22066.1|22062.1|22075.4|22071.4|22075.4|22071.4|22062.9|22058.9|228
1602736200000|2020-10-15 04:30:00|22073.9|22069.9|22059.8|22055.8|22073.9|22069.9|22058.3|22054.3|126
1602736500000|2020-10-15 04:35:00|22062.9|22058.9|22059.8|22055.8|22062.9|22058.9|22058.3|22054.3|77
1602736800000|2020-10-15 04:40:00|22058.3|22054.3|22058.3|22054.3|22058.3|22054.3|22058.3|22054.3|7
1602737100000|2020-10-15 04:45:00|22056.7|22052.7|22053.6|22049.6|22056.7|22052.7|22052|22048|40
1602737400000|2020-10-15 04:50:00|22052|22048|22052|22048|22053.6|22049.6|22048.9|22044.9|60
1602737700000|2020-10-15 04:55:00|22053.6|22049.6|22053.6|22049.6|22053.6|22049.6|22050.4|22046.4|9
1602738000000|2020-10-15 05:00:00|22050.4|22046.4|22044.2|22040.2|22053.6|22049.6|22044.2|22040.2|52
1602738300000|2020-10-15 05:05:00|22042.6|22038.6|22055.1|22051.1|22055.1|22051.1|22042.6|22038.6|50
1602738600000|2020-10-15 05:10:00|22053.6|22049.6|22056.7|22052.7|22056.7|22052.7|22053.6|22049.6|52
1602738900000|2020-10-15 05:15:00|22055.1|22051.1|22053.6|22049.6|22056.7|22052.7|22053.6|22049.6|11
1602739200000|2020-10-15 05:20:00|22052|22048|22053.6|22049.6|22053.6|22049.6|22050.4|22046.4|10
1602739500000|2020-10-15 05:25:00|22052|22048|22055.1|22051.1|22055.1|22051.1|22050.4|22046.4|26
1602739800000|2020-10-15 05:30:00|22056.7|22052.7|22053.6|22049.6|22066.1|22062.1|22053.6|22049.6|88
1602740100000|2020-10-15 05:35:00|22052|22048|22048.9|22044.9|22056.7|22052.7|22047.3|22043.3|52
1602740400000|2020-10-15 05:40:00|22047.3|22043.3|22056.7|22052.7|22056.7|22052.7|22047.3|22043.3|70
1602740700000|2020-10-15 05:45:00|22055.1|22051.1|22056.7|22052.7|22056.7|22052.7|22053.6|22049.6|11
1602741000000|2020-10-15 05:50:00|22055.1|22051.1|22058.3|22054.3|22062.9|22058.9|22053.6|22049.6|53
1602741300000|2020-10-15 05:55:00|22056.7|22052.7|22059.8|22055.8|22059.8|22055.8|22055.1|22051.1|46
1602741600000|2020-10-15 06:00:00|22058.3|22054.3|22062.9|22058.9|22062.9|22058.9|22056.7|22052.7|68
1602741900000|2020-10-15 06:05:00|22059.8|22055.8|22072.3|22068.3|22072.3|22068.3|22059.8|22055.8|112
1602742200000|2020-10-15 06:10:00|22073.9|22069.9|22072.3|22068.3|22078.6|22074.6|22069.2|22065.2|126
1602742500000|2020-10-15 06:15:00|22075.4|22071.4|22078.6|22074.6|22081.7|22077.7|22072.3|22068.3|86
1602742800000|2020-10-15 06:20:00|22077|22073|22069.2|22065.2|22078.6|22074.6|22066.1|22062.1|236
1602743100000|2020-10-15 06:25:00|22067.6|22063.6|22066.1|22062.1|22072.3|22068.3|22059.8|22055.8|130
1602743400000|2020-10-15 06:30:00|22069.2|22065.2|22078.6|22074.6|22081.7|22077.7|22062.9|22058.9|170
1602743700000|2020-10-15 06:35:00|22081.7|22077.7|22081.7|22077.7|22084.8|22080.8|22075.4|22071.4|140
1602744000000|2020-10-15 06:40:00|22084.8|22080.8|22087.9|22083.9|22094.2|22090.2|22078.6|22074.6|248
1602744300000|2020-10-15 06:45:00|22091.1|22087.1|22091.1|22087.1|22100.4|22096.4|22087.9|22083.9|244
1602744600000|2020-10-15 06:50:00|22094.2|22090.2|22094.2|22090.2|22100.4|22096.4|22091.1|22087.1|159
1602744900000|2020-10-15 06:55:00|22095.8|22091.8|22103.6|22099.6|22106.7|22102.7|22094.2|22090.2|422
1602745200000|2020-10-15 07:00:00|22105.1|22101.1|22116.1|22112.1|22119.2|22115.2|22100.4|22096.4|599
1602745500000|2020-10-15 07:05:00|22119.2|22115.2|22100.4|22096.4|22119.2|22115.2|22097.3|22093.3|262
1602745800000|2020-10-15 07:10:00|22103.6|22099.6|22106.7|22102.7|22116.1|22112.1|22102|22098|252
1602746100000|2020-10-15 07:15:00|22103.6|22099.6|22125.4|22121.4|22125.4|22121.4|22103.6|22099.6|262
1602746400000|2020-10-15 07:20:00|22123.9|22119.9|22125.4|22121.4|22131.7|22127.7|22120.8|22116.8|578
1602746700000|2020-10-15 07:25:00|22128.6|22124.6|22125.4|22121.4|22131.7|22127.7|22119.2|22115.2|230
1602747000000|2020-10-15 07:30:00|22128.6|22124.6|22134.8|22130.8|22144.2|22140.2|22128.6|22124.6|389
1602747300000|2020-10-15 07:35:00|22133.3|22129.3|22125.4|22121.4|22134.8|22130.8|22122.3|22118.3|223
1602747600000|2020-10-15 07:40:00|22127|22123|22122.3|22118.3|22128.6|22124.6|22116.1|22112.1|267
1602747900000|2020-10-15 07:45:00|22123.9|22119.9|22119.2|22115.2|22125.4|22121.4|22116.1|22112.1|275
1602748200000|2020-10-15 07:50:00|22122.3|22118.3|22125.4|22121.4|22125.4|22121.4|22117.6|22113.6|123
1602748500000|2020-10-15 07:55:00|22128.6|22124.6|22119.2|22115.2|22131.7|22127.7|22119.2|22115.2|129
1602748800000|2020-10-15 08:00:00|22120.8|22116.8|22125.4|22121.4|22125.4|22121.4|22119.2|22115.2|44
1602749100000|2020-10-15 08:05:00|22123.9|22119.9|22119.2|22115.2|22131.7|22127.7|22119.2|22115.2|151
1602749400000|2020-10-15 08:10:00|22120.8|22116.8|22122.3|22118.3|22122.3|22118.3|22116.1|22112.1|120
1602749700000|2020-10-15 08:15:00|22120.8|22116.8|22122.3|22118.3|22128.6|22124.6|22119.2|22115.2|122
1602750000000|2020-10-15 08:20:00|22123.9|22119.9|22131.7|22127.7|22131.7|22127.7|22122.3|22118.3|114
1602750300000|2020-10-15 08:25:00|22130.1|22126.1|22134.8|22130.8|22134.8|22130.8|22123.9|22119.9|189
1602750600000|2020-10-15 08:30:00|22131.7|22127.7|22156.7|22152.7|22166.1|22162.1|22131.7|22127.7|822
1602750900000|2020-10-15 08:35:00|22159.8|22155.8|22144.2|22140.2|22166.1|22162.1|22144.2|22140.2|475
1602751200000|2020-10-15 08:40:00|22147.3|22143.3|22172.3|22168.3|22175.4|22171.4|22144.2|22140.2|377
1602751500000|2020-10-15 08:45:00|22169.2|22165.2|22159.8|22155.8|22172.3|22168.3|22156.7|22152.7|442
1602751800000|2020-10-15 08:50:00|22162.9|22158.9|22166.1|22162.1|22175.4|22171.4|22159.8|22155.8|427
1602752100000|2020-10-15 08:55:00|22169.2|22165.2|22169.2|22165.2|22184.8|22180.8|22166.1|22162.1|739
1602752400000|2020-10-15 09:00:00|22167.6|22163.6|22175.4|22171.4|22184.8|22180.8|22162.9|22158.9|351
1602752700000|2020-10-15 09:05:00|22178.6|22174.6|22159.8|22155.8|22178.6|22174.6|22156.7|22152.7|590
1602753000000|2020-10-15 09:10:00|22161.4|22157.4|22150.4|22146.4|22166.1|22162.1|22147.3|22143.3|346
1602753300000|2020-10-15 09:15:00|22148.9|22144.9|22144.2|22140.2|22153.6|22149.6|22141.1|22137.1|253
1602753600000|2020-10-15 09:20:00|22142.6|22138.6|22153.6|22149.6|22159.8|22155.8|22141.1|22137.1|385
1602753900000|2020-10-15 09:25:00|22156.7|22152.7|22152|22148|22162.9|22158.9|22147.3|22143.3|343
1602754200000|2020-10-15 09:30:00|22153.6|22149.6|22156.7|22152.7|22164.5|22160.5|22150.4|22146.4|191
1602754500000|2020-10-15 09:35:00|22153.6|22149.6|22156.7|22152.7|22156.7|22152.7|22150.4|22146.4|186
1602754800000|2020-10-15 09:40:00|22159.8|22155.8|22159.8|22155.8|22162.9|22158.9|22150.4|22146.4|300
1602755100000|2020-10-15 09:45:00|22162.9|22158.9|22156.7|22152.7|22172.3|22168.3|22153.6|22149.6|336
1602755400000|2020-10-15 09:50:00|22158.3|22154.3|22159.8|22155.8|22166.1|22162.1|22156.7|22152.7|337
1602755700000|2020-10-15 09:55:00|22162.9|22158.9|22175.4|22171.4|22181.7|22177.7|22162.9|22158.9|587
1602756000000|2020-10-15 10:00:00|22172.3|22168.3|22178.6|22174.6|22178.6|22174.6|22166.1|22162.1|214
1602756300000|2020-10-15 10:05:00|22175.4|22171.4|22166.1|22162.1|22178.6|22174.6|22162.9|22158.9|223
1602756600000|2020-10-15 10:10:00|22162.9|22158.9|22166.1|22162.1|22166.1|22162.1|22153.6|22149.6|205
1602756900000|2020-10-15 10:15:00|22162.9|22158.9|22159.8|22155.8|22169.2|22165.2|22159.8|22155.8|132
1602757200000|2020-10-15 10:20:00|22162.9|22158.9|22173.9|22169.9|22175.4|22171.4|22159.8|22155.8|250
1602757500000|2020-10-15 10:25:00|22172.3|22168.3|22169.2|22165.2|22175.4|22171.4|22166.1|22162.1|118
1602757800000|2020-10-15 10:30:00|22172.3|22168.3|22172.3|22168.3|22175.4|22171.4|22169.2|22165.2|237
1602758100000|2020-10-15 10:35:00|22170.8|22166.8|22159.8|22155.8|22172.3|22168.3|22156.7|22152.7|243
1602758400000|2020-10-15 10:40:00|22162.9|22158.9|22150.4|22146.4|22166.1|22162.1|22147.3|22143.3|209
1602758700000|2020-10-15 10:45:00|22147.3|22143.3|22156.7|22152.7|22159.8|22155.8|22144.2|22140.2|414
1602759000000|2020-10-15 10:50:00|22153.6|22149.6|22156.7|22152.7|22159.8|22155.8|22150.4|22146.4|145
1602759300000|2020-10-15 10:55:00|22153.6|22149.6|22156.7|22152.7|22156.7|22152.7|22147.3|22143.3|114
1602759600000|2020-10-15 11:00:00|22153.6|22149.6|22153.6|22149.6|22156.7|22152.7|22144.2|22140.2|181
1602759900000|2020-10-15 11:05:00|22156.7|22152.7|22156.7|22152.7|22162.9|22158.9|22153.6|22149.6|161
1602760200000|2020-10-15 11:10:00|22153.6|22149.6|22162.9|22158.9|22162.9|22158.9|22145.8|22141.8|311
1602760500000|2020-10-15 11:15:00|22161.4|22157.4|22162.9|22158.9|22166.1|22162.1|22161.4|22157.4|120
1602760800000|2020-10-15 11:20:00|22159.8|22155.8|22159.8|22155.8|22162.9|22158.9|22153.6|22149.6|248
1602761100000|2020-10-15 11:25:00|22161.4|22157.4|22159.8|22155.8|22166.1|22162.1|22156.7|22152.7|228
1602761400000|2020-10-15 11:30:00|22156.7|22152.7|22162.9|22158.9|22162.9|22158.9|22153.6|22149.6|182
1602761700000|2020-10-15 11:35:00|22159.8|22155.8|22162.9|22158.9|22172.3|22168.3|22159.8|22155.8|332
1602762000000|2020-10-15 11:40:00|22164.5|22160.5|22147.3|22143.3|22169.2|22165.2|22147.3|22143.3|363
1602762300000|2020-10-15 11:45:00|22150.4|22146.4|22147.3|22143.3|22153.6|22149.6|22144.2|22140.2|323
1602762600000|2020-10-15 11:50:00|22144.2|22140.2|22156.7|22152.7|22159.8|22155.8|22144.2|22140.2|408
1602762900000|2020-10-15 11:55:00|22158.3|22154.3|22152|22148|22159.8|22155.8|22150.4|22146.4|234
1602763200000|2020-10-15 12:00:00|22153.6|22149.6|22162.9|22158.9|22162.9|22158.9|22152|22148|395
1602763500000|2020-10-15 12:05:00|22166.1|22162.1|22166.1|22162.1|22175.4|22171.4|22162.9|22158.9|570
1602763800000|2020-10-15 12:10:00|22169.2|22165.2|22162.9|22158.9|22178.6|22174.6|22162.9|22158.9|659
1602764100000|2020-10-15 12:15:00|22166.1|22162.1|22166.1|22162.1|22184.8|22180.8|22162.9|22158.9|694
1602764400000|2020-10-15 12:20:00|22169.2|22165.2|22172.3|22168.3|22187.9|22183.9|22169.2|22165.2|843
1602764700000|2020-10-15 12:25:00|22175.4|22171.4|22175.4|22171.4|22184.8|22180.8|22175.4|22171.4|339
1602765000000|2020-10-15 12:30:00|22178.6|22174.6|22203.6|22199.6|22206.7|22202.7|22178.6|22174.6|1105
1602765300000|2020-10-15 12:35:00|22206.7|22202.7|22169.2|22165.2|22206.7|22202.7|22166.1|22162.1|1026
1602765600000|2020-10-15 12:40:00|22172.3|22168.3|22184.8|22180.8|22189.5|22185.5|22169.2|22165.2|433
1602765900000|2020-10-15 12:45:00|22181.7|22177.7|22184.8|22180.8|22187.9|22183.9|22178.6|22174.6|360
1602766200000|2020-10-15 12:50:00|22187.9|22183.9|22191.1|22187.1|22194.2|22190.2|22169.2|22165.2|360
1602766500000|2020-10-15 12:55:00|22187.9|22183.9|22172.3|22168.3|22191.1|22187.1|22169.2|22165.2|404
1602766800000|2020-10-15 13:00:00|22175.4|22171.4|22178.6|22174.6|22197.3|22193.3|22172.3|22168.3|658
1602767100000|2020-10-15 13:05:00|22180.1|22176.1|22175.4|22171.4|22191.1|22187.1|22175.4|22171.4|523
1602767400000|2020-10-15 13:10:00|22177|22173|22159.8|22155.8|22191.1|22187.1|22159.8|22155.8|637
1602767700000|2020-10-15 13:15:00|22156.7|22152.7|22137.9|22133.9|22159.8|22155.8|22137.9|22133.9|859
1602768000000|2020-10-15 13:20:00|22141.1|22137.1|22141.1|22137.1|22159.8|22155.8|22137.9|22133.9|528
1602768300000|2020-10-15 13:25:00|22142.6|22138.6|22137.9|22133.9|22144.2|22140.2|22128.6|22124.6|662
1602768600000|2020-10-15 13:30:00|22136.4|22132.4|22125.4|22121.4|22153.6|22149.6|22119.2|22115.2|943
1602768900000|2020-10-15 13:35:00|22122.3|22118.3|22116.1|22112.1|22122.3|22118.3|22106.7|22102.7|896
1602769200000|2020-10-15 13:40:00|22117.6|22113.6|22128.6|22124.6|22134.8|22130.8|22116.1|22112.1|1048
1602769500000|2020-10-15 13:45:00|22131.7|22127.7|22084.8|22080.8|22131.7|22127.7|22084.8|22080.8|1122
1602769800000|2020-10-15 13:50:00|22086.4|22082.4|22062.9|22058.9|22089.5|22085.5|22056.7|22052.7|1969
1602770100000|2020-10-15 13:55:00|22066.1|22062.1|22066.1|22062.1|22078.6|22074.6|22053.6|22049.6|933
1602770400000|2020-10-15 14:00:00|22069.2|22065.2|22069.2|22065.2|22072.3|22068.3|22053.6|22049.6|1079
1602770700000|2020-10-15 14:05:00|22067.6|22063.6|22078.6|22074.6|22089.5|22085.5|22062.9|22058.9|1535
1602771000000|2020-10-15 14:10:00|22081.7|22077.7|22069.2|22065.2|22084.8|22080.8|22062.9|22058.9|813
1602771300000|2020-10-15 14:15:00|22067.6|22063.6|22078.6|22074.6|22078.6|22074.6|22062.9|22058.9|1269
1602771600000|2020-10-15 14:20:00|22081.7|22077.7|22103.6|22099.6|22103.6|22099.6|22066.1|22062.1|1050
1602771900000|2020-10-15 14:25:00|22106.7|22102.7|22103.6|22099.6|22112.9|22108.9|22094.2|22090.2|598
1602772200000|2020-10-15 14:30:00|22102|22098|22094.2|22090.2|22108.3|22104.3|22084.8|22080.8|882
1602772500000|2020-10-15 14:35:00|22097.3|22093.3|22091.1|22087.1|22106.7|22102.7|22091.1|22087.1|708
1602772800000|2020-10-15 14:40:00|22094.2|22090.2|22097.3|22093.3|22112.9|22108.9|22091.1|22087.1|656
1602773100000|2020-10-15 14:45:00|22100.4|22096.4|22100.4|22096.4|22111.4|22107.4|22097.3|22093.3|728
1602773400000|2020-10-15 14:50:00|22102|22098|22112.9|22108.9|22119.2|22115.2|22100.4|22096.4|554
1602773700000|2020-10-15 14:55:00|22114.5|22110.5|22106.7|22102.7|22119.2|22115.2|22097.3|22093.3|569
1602774000000|2020-10-15 15:00:00|22109.8|22105.8|22106.7|22102.7|22114.5|22110.5|22097.3|22093.3|434
1602774300000|2020-10-15 15:05:00|22109.8|22105.8|22091.1|22087.1|22112.9|22108.9|22084.8|22080.8|386
1602774600000|2020-10-15 15:10:00|22094.2|22090.2|22078.6|22074.6|22094.2|22090.2|22078.6|22074.6|743
1602774900000|2020-10-15 15:15:00|22075.4|22071.4|22069.2|22065.2|22081.7|22077.7|22059.8|22055.8|880
1602775200000|2020-10-15 15:20:00|22072.3|22068.3|22081.7|22077.7|22084.8|22080.8|22066.1|22062.1|680
1602775500000|2020-10-15 15:25:00|22083.3|22079.3|22087.9|22083.9|22091.1|22087.1|22078.6|22074.6|426
1602775800000|2020-10-15 15:30:00|22084.8|22080.8|22075.4|22071.4|22084.8|22080.8|22062.9|22058.9|725
1602776100000|2020-10-15 15:35:00|22073.9|22069.9|22084.8|22080.8|22084.8|22080.8|22072.3|22068.3|273
1602776400000|2020-10-15 15:40:00|22086.4|22082.4|22091.1|22087.1|22091.1|22087.1|22081.7|22077.7|420
1602776700000|2020-10-15 15:45:00|22087.9|22083.9|22077|22073|22087.9|22083.9|22072.3|22068.3|459
1602777000000|2020-10-15 15:50:00|22078.6|22074.6|22044.2|22040.2|22078.6|22074.6|22044.2|22040.2|922
1602777300000|2020-10-15 15:55:00|22047.3|22043.3|22053.6|22049.6|22053.6|22049.6|22034.8|22030.8|799
1602777600000|2020-10-15 16:00:00|22050.4|22046.4|22031.7|22027.7|22053.6|22049.6|22031.7|22027.7|463
1602777900000|2020-10-15 16:05:00|22028.6|22024.6|22019.2|22015.2|22031.7|22027.7|22012.9|22008.9|1457
1602778200000|2020-10-15 16:10:00|22020.8|22016.8|22047.3|22043.3|22050.4|22046.4|22019.2|22015.2|777
1602778500000|2020-10-15 16:15:00|22045.8|22041.8|22062.9|22058.9|22069.2|22065.2|22044.2|22040.2|691
1602778800000|2020-10-15 16:20:00|22064.5|22060.5|22056.7|22052.7|22069.2|22065.2|22056.7|22052.7|250
1602779100000|2020-10-15 16:25:00|22053.6|22049.6|22059.8|22055.8|22062.9|22058.9|22050.4|22046.4|244
1602779400000|2020-10-15 16:30:00|22058.3|22054.3|22059.8|22055.8|22062.9|22058.9|22050.4|22046.4|220
1602779700000|2020-10-15 16:35:00|22058.3|22054.3|22053.6|22049.6|22059.8|22055.8|22050.4|22046.4|99
1602780000000|2020-10-15 16:40:00|22055.1|22051.1|22041.1|22037.1|22055.1|22051.1|22041.1|22037.1|226
1602780300000|2020-10-15 16:45:00|22042.6|22038.6|22044.2|22040.2|22053.6|22049.6|22034.8|22030.8|357
1602780600000|2020-10-15 16:50:00|22047.3|22043.3|22037.9|22033.9|22047.3|22043.3|22034.8|22030.8|261
1602780900000|2020-10-15 16:55:00|22041.1|22037.1|22031.7|22027.7|22041.1|22037.1|22028.6|22024.6|1198
1602781200000|2020-10-15 17:00:00|22028.6|22024.6|22028.6|22024.6|22028.6|22024.6|22022.3|22018.3|722
1602781500000|2020-10-15 17:05:00|22025.4|22021.4|22031.7|22027.7|22034.8|22030.8|22022.3|22018.3|591
1602781800000|2020-10-15 17:10:00|22030.1|22026.1|22023.9|22019.9|22031.7|22027.7|22019.2|22015.2|468
1602782100000|2020-10-15 17:15:00|22025.4|22021.4|22014.5|22010.5|22025.4|22021.4|22012.9|22008.9|393
1602782400000|2020-10-15 17:20:00|22016.1|22012.1|22019.2|22015.2|22022.3|22018.3|22009.8|22005.8|470
1602782700000|2020-10-15 17:25:00|22020.8|22016.8|22012.9|22008.9|22023.9|22019.9|22009.8|22005.8|355
1602783000000|2020-10-15 17:30:00|22016.1|22012.1|22006.7|22002.7|22019.2|22015.2|22006.7|22002.7|400
1602783300000|2020-10-15 17:35:00|22003.6|21999.6|22009.8|22005.8|22009.8|22005.8|22003.6|21999.6|269
1602783600000|2020-10-15 17:40:00|22006.7|22002.7|22003.6|21999.6|22009.8|22005.8|22000.4|21996.4|308
1602783900000|2020-10-15 17:45:00|22000.4|21996.4|22003.6|21999.6|22003.6|21999.6|21991.1|21987.1|593
1602784200000|2020-10-15 17:50:00|22006.7|22002.7|22003.6|21999.6|22006.7|22002.7|22000.4|21996.4|171
1602784500000|2020-10-15 17:55:00|22000.4|21996.4|22009.8|22005.8|22012.9|22008.9|22000.4|21996.4|350
1602784800000|2020-10-15 18:00:00|22012.9|22008.9|22000.4|21996.4|22012.9|22008.9|21997.3|21993.3|310
1602785100000|2020-10-15 18:05:00|22003.6|21999.6|22000.4|21996.4|22003.6|21999.6|21997.3|21993.3|249
1602785400000|2020-10-15 18:10:00|22003.6|21999.6|22000.4|21996.4|22006.7|22002.7|21997.3|21993.3|1484
1602785700000|2020-10-15 18:15:00|22002|21998|21997.3|21993.3|22002|21998|21992.6|21988.6|398
1602786000000|2020-10-15 18:20:00|21998.9|21994.9|22000.4|21996.4|22006.7|22002.7|21998.9|21994.9|366
1602786300000|2020-10-15 18:25:00|22002|21998|21991.1|21987.1|22003.6|21999.6|21987.9|21983.9|298
1602786600000|2020-10-15 18:30:00|21994.2|21990.2|21969.2|21965.2|21994.2|21990.2|21966.1|21962.1|545
1602786900000|2020-10-15 18:35:00|21972.3|21968.3|21981.7|21977.7|21984.8|21980.8|21972.3|21968.3|586
1602787200000|2020-10-15 18:40:00|21978.6|21974.6|21997.3|21993.3|21997.3|21993.3|21978.6|21974.6|657
1602787500000|2020-10-15 18:45:00|21998.9|21994.9|22000.4|21996.4|22003.6|21999.6|21997.3|21993.3|309
1602787800000|2020-10-15 18:50:00|21997.3|21993.3|21997.3|21993.3|22000.4|21996.4|21987.9|21983.9|368
1602788100000|2020-10-15 18:55:00|21995.8|21991.8|21975.4|21971.4|22003.6|21999.6|21972.3|21968.3|2280
1602788400000|2020-10-15 19:00:00|21981.7|21977.7|21950.4|21946.4|21984.8|21980.8|21944.2|21940.2|1608
1602788700000|2020-10-15 19:05:00|21953.6|21949.6|21959.8|21955.8|21959.8|21955.8|21950.4|21946.4|369
1602789000000|2020-10-15 19:10:00|21962.9|21958.9|21966.1|21962.1|21975.4|21971.4|21962.9|21958.9|468
1602789300000|2020-10-15 19:15:00|21964.5|21960.5|21959.8|21955.8|21966.1|21962.1|21956.7|21952.7|384
1602789600000|2020-10-15 19:20:00|21961.4|21957.4|21959.8|21955.8|21969.2|21965.2|21956.7|21952.7|321
1602789900000|2020-10-15 19:25:00|21961.4|21957.4|21950.4|21946.4|21962.9|21958.9|21944.2|21940.2|428
1602790200000|2020-10-15 19:30:00|21953.6|21949.6|21950.4|21946.4|21953.6|21949.6|21934.8|21930.8|377
1602790500000|2020-10-15 19:35:00|21953.6|21949.6|21955.1|21951.1|21956.7|21952.7|21950.4|21946.4|182
1602790800000|2020-10-15 19:40:00|21956.7|21952.7|21956.7|21952.7|21959.8|21955.8|21944.2|21940.2|231
1602791100000|2020-10-15 19:45:00|21953.6|21949.6|21969.2|21965.2|21972.3|21968.3|21950.4|21946.4|411
1602791400000|2020-10-15 19:50:00|21962.9|21958.9|21966.1|21962.1|21972.3|21968.3|21962.9|21958.9|291
1602791700000|2020-10-15 19:55:00|21962.9|21958.9|21975.4|21971.4|21978.6|21974.6|21962.9|21958.9|661
1602792000000|2020-10-15 20:00:00|21972.3|21968.3|21975.4|21971.4|21978.6|21974.6|21966.1|21962.1|312
1602792300000|2020-10-15 20:05:00|21978.6|21974.6|21969.2|21965.2|21978.6|21974.6|21969.2|21965.2|100
1602792600000|2020-10-15 20:10:00|21970.8|21966.8|21959.8|21955.8|21973.9|21969.9|21959.8|21955.8|168
1602792900000|2020-10-15 20:15:00|21962.9|21958.9|21962.9|21958.9|21972.3|21968.3|21956.7|21952.7|111
1602793200000|2020-10-15 20:20:00|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|21956.7|21952.7|101
1602793500000|2020-10-15 20:25:00|21958.3|21954.3|21962.9|21958.9|21962.9|21958.9|21956.7|21952.7|238
1602793800000|2020-10-15 20:30:00|21959.8|21955.8|21948.9|21944.9|21962.9|21958.9|21947.3|21943.3|160
1602794100000|2020-10-15 20:35:00|21950.4|21946.4|21947.3|21943.3|21956.7|21952.7|21947.3|21943.3|171
1602794400000|2020-10-15 20:40:00|21945.8|21941.8|21937.9|21933.9|21947.3|21943.3|21931.7|21927.7|412
1602794700000|2020-10-15 20:45:00|21934.8|21930.8|21947.3|21943.3|21947.3|21943.3|21934.8|21930.8|395
1602795000000|2020-10-15 20:50:00|21944.2|21940.2|21941.1|21937.1|21945.8|21941.8|21937.9|21933.9|216
1602795300000|2020-10-15 20:55:00|21939.5|21935.5|21953.6|21949.6|21956.7|21952.7|21937.9|21933.9|338
1602799200000|2020-10-15 22:00:00|21959.8|21955.8|21958.3|21954.3|21970.8|21966.8|21953.6|21949.6|105
1602799500000|2020-10-15 22:05:00|21959.8|21955.8|21962.9|21958.9|21962.9|21958.9|21959.8|21955.8|29
1602799800000|2020-10-15 22:10:00|21964.5|21960.5|21966.1|21962.1|21969.2|21965.2|21964.5|21960.5|44
1602800400000|2020-10-15 22:20:00|21969.2|21965.2|21967.6|21963.6|21969.2|21965.2|21966.1|21962.1|18
1602800700000|2020-10-15 22:25:00|21969.2|21965.2|21966.1|21962.1|21969.2|21965.2|21962.9|21958.9|33
1602801000000|2020-10-15 22:30:00|21964.5|21960.5|21972.3|21968.3|21972.3|21968.3|21964.5|21960.5|21
1602801300000|2020-10-15 22:35:00|21973.9|21969.9|21978.6|21974.6|21978.6|21974.6|21972.3|21968.3|29
1602801600000|2020-10-15 22:40:00|21980.1|21976.1|21978.6|21974.6|21980.1|21976.1|21978.6|21974.6|3
1602801900000|2020-10-15 22:45:00|21975.4|21971.4|21972.3|21968.3|21978.6|21974.6|21972.3|21968.3|32
1602802200000|2020-10-15 22:50:00|||||||||6
1602802500000|2020-10-15 22:55:00|21973.9|21969.9|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|10
1602802800000|2020-10-15 23:00:00|21973.9|21969.9|21975.4|21971.4|21975.4|21971.4|21972.3|21968.3|7
1602803100000|2020-10-15 23:05:00|21973.9|21969.9|21973.9|21969.9|21975.4|21971.4|21972.3|21968.3|6
1602803400000|2020-10-15 23:10:00|21972.3|21968.3|21967.6|21963.6|21973.9|21969.9|21967.6|21963.6|25
1602803700000|2020-10-15 23:15:00|21972.3|21968.3|21972.3|21968.3|21972.3|21968.3|21969.2|21965.2|21
1602804000000|2020-10-15 23:20:00|21970.8|21966.8|21959.8|21955.8|21972.3|21968.3|21959.8|21955.8|74
1602804300000|2020-10-15 23:25:00|21962.9|21958.9|21956.7|21952.7|21966.1|21962.1|21953.6|21949.6|45
1602804600000|2020-10-15 23:30:00|21959.8|21955.8|21958.3|21954.3|21962.9|21958.9|21956.7|21952.7|20
1602804900000|2020-10-15 23:35:00|21956.7|21952.7|21953.6|21949.6|21956.7|21952.7|21947.3|21943.3|67
1602805200000|2020-10-15 23:40:00|21955.1|21951.1|21952|21948|21955.1|21951.1|21952|21948|23
1602805500000|2020-10-15 23:45:00|21953.6|21949.6|21961.4|21957.4|21961.4|21957.4|21953.6|21949.6|40
1602805800000|2020-10-15 23:50:00|21962.9|21958.9|21958.3|21954.3|21964.5|21960.5|21958.3|21954.3|2
1602806100000|2020-10-15 23:55:00|21959.8|21955.8|21959.8|21955.8|21962.9|21958.9|21958.3|21954.3|9
1602806400000|2020-10-16 00:00:00|21961.4|21957.4|21969.2|21965.2|21972.3|21968.3|21956.7|21952.7|55
1602806700000|2020-10-16 00:05:00|21967.6|21963.6|21966.1|21962.1|21975.4|21971.4|21962.9|21958.9|97
1602807000000|2020-10-16 00:10:00|21964.5|21960.5|21977|21973|21977|21973|21961.4|21957.4|48
1602807300000|2020-10-16 00:15:00|21975.4|21971.4|21984.8|21980.8|21989.5|21985.5|21975.4|21971.4|50
1602807600000|2020-10-16 00:20:00|21986.4|21982.4|21989.5|21985.5|21997.3|21993.3|21986.4|21982.4|40
1602807900000|2020-10-16 00:25:00|21991.1|21987.1|21989.5|21985.5|21991.1|21987.1|21987.9|21983.9|39
1602808200000|2020-10-16 00:30:00|21991.1|21987.1|21978.6|21974.6|21991.1|21987.1|21978.6|21974.6|116
1602808500000|2020-10-16 00:35:00|21977|21973|21956.7|21952.7|21977|21973|21955.1|21951.1|123
1602808800000|2020-10-16 00:40:00|21959.8|21955.8|21959.8|21955.8|21962.9|21958.9|21953.6|21949.6|28
1602809100000|2020-10-16 00:45:00|21956.7|21952.7|21956.7|21952.7|21962.9|21958.9|21953.6|21949.6|17
1602809400000|2020-10-16 00:50:00|21953.6|21949.6|21959.8|21955.8|21959.8|21955.8|21950.4|21946.4|44
1602809700000|2020-10-16 00:55:00|21956.7|21952.7|21956.7|21952.7|21959.8|21955.8|21955.1|21951.1|8
1602810000000|2020-10-16 01:00:00|21955.1|21951.1|21950.4|21946.4|21956.7|21952.7|21948.9|21944.9|59
1602810300000|2020-10-16 01:05:00|21952|21948|21970.8|21966.8|21972.3|21968.3|21952|21948|67
1602810600000|2020-10-16 01:10:00|21969.2|21965.2|21975.4|21971.4|21975.4|21971.4|21969.2|21965.2|6
1602810900000|2020-10-16 01:15:00|21978.6|21974.6|21969.2|21965.2|21978.6|21974.6|21966.1|21962.1|26
1602811200000|2020-10-16 01:20:00|21967.6|21963.6|21964.5|21960.5|21969.2|21965.2|21962.9|21958.9|18
1602811500000|2020-10-16 01:25:00|21962.9|21958.9|21962.9|21958.9|21966.1|21962.1|21962.9|21958.9|13
1602811800000|2020-10-16 01:30:00|21961.4|21957.4|21972.3|21968.3|21973.9|21969.9|21959.8|21955.8|7
1602812100000|2020-10-16 01:35:00|21970.8|21966.8|21966.1|21962.1|21970.8|21966.8|21962.9|21958.9|16
1602812400000|2020-10-16 01:40:00|21962.9|21958.9|21962.9|21958.9|21962.9|21958.9|21961.4|21957.4|4
1602812700000|2020-10-16 01:45:00|21961.4|21957.4|21959.8|21955.8|21962.9|21958.9|21959.8|21955.8|16
1602813000000|2020-10-16 01:50:00|21962.9|21958.9|21962.9|21958.9|21966.1|21962.1|21962.9|21958.9|50
1602813300000|2020-10-16 01:55:00|21959.8|21955.8|21959.8|21955.8|21959.8|21955.8|21956.7|21952.7|45
1602813600000|2020-10-16 02:00:00|21961.4|21957.4|21962.9|21958.9|21962.9|21958.9|21961.4|21957.4|3
1602813900000|2020-10-16 02:05:00|21961.4|21957.4|21962.9|21958.9|21962.9|21958.9|21961.4|21957.4|2
1602814200000|2020-10-16 02:10:00|21961.4|21957.4|21961.4|21957.4|21961.4|21957.4|21961.4|21957.4|1
1602814500000|2020-10-16 02:15:00|21959.8|21955.8|21961.4|21957.4|21961.4|21957.4|21959.8|21955.8|21
1602814800000|2020-10-16 02:20:00|21962.9|21958.9|21959.8|21955.8|21962.9|21958.9|21959.8|21955.8|7
1602815100000|2020-10-16 02:25:00|21956.7|21952.7|21961.4|21957.4|21962.9|21958.9|21956.7|21952.7|13
1602815400000|2020-10-16 02:30:00|21962.9|21958.9|21962.9|21958.9|21962.9|21958.9|21956.7|21952.7|26
1602815700000|2020-10-16 02:35:00|21961.4|21957.4|21959.8|21955.8|21962.9|21958.9|21959.8|21955.8|8
1602816000000|2020-10-16 02:40:00|21956.7|21952.7|21956.7|21952.7|21958.3|21954.3|21956.7|21952.7|5
1602816300000|2020-10-16 02:45:00|21959.8|21955.8|21962.9|21958.9|21962.9|21958.9|21958.3|21954.3|21
1602817500000|2020-10-16 03:05:00|21969.2|21965.2|21975.4|21971.4|21975.4|21971.4|21969.2|21965.2|29
1602817800000|2020-10-16 03:10:00|21977|21973|21973.9|21969.9|21977|21973|21972.3|21968.3|42
1602818100000|2020-10-16 03:15:00|21972.3|21968.3|21978.6|21974.6|21980.1|21976.1|21972.3|21968.3|22
1602818400000|2020-10-16 03:20:00|21977|21973|21978.6|21974.6|21981.7|21977.7|21977|21973|22
1602818700000|2020-10-16 03:25:00|21980.1|21976.1|21992.6|21988.6|21997.3|21993.3|21978.6|21974.6|73
1602819000000|2020-10-16 03:30:00|21991.1|21987.1|21991.1|21987.1|21997.3|21993.3|21987.9|21983.9|101
1602819300000|2020-10-16 03:35:00|21989.5|21985.5|21986.4|21982.4|21991.1|21987.1|21984.8|21980.8|15
1602819600000|2020-10-16 03:40:00|21987.9|21983.9|21991.1|21987.1|21991.1|21987.1|21986.4|21982.4|13
1602819900000|2020-10-16 03:45:00|21989.5|21985.5|21986.4|21982.4|21991.1|21987.1|21986.4|21982.4|17
1602820200000|2020-10-16 03:50:00|21987.9|21983.9|21986.4|21982.4|21987.9|21983.9|21986.4|21982.4|6
1602820500000|2020-10-16 03:55:00|21987.9|21983.9|21987.9|21983.9|21991.1|21987.1|21986.4|21982.4|20
1602820800000|2020-10-16 04:00:00|21989.5|21985.5|21991.1|21987.1|21991.1|21987.1|21987.9|21983.9|46
1602821100000|2020-10-16 04:05:00|21994.2|21990.2|21991.1|21987.1|21994.2|21990.2|21991.1|21987.1|35
1602821400000|2020-10-16 04:10:00|21992.6|21988.6|21994.2|21990.2|21994.2|21990.2|21991.1|21987.1|23
1602821700000|2020-10-16 04:15:00|21991.1|21987.1|21989.5|21985.5|21992.6|21988.6|21989.5|21985.5|21
1602822000000|2020-10-16 04:20:00|21987.9|21983.9|21987.9|21983.9|21991.1|21987.1|21987.9|21983.9|21
1602822300000|2020-10-16 04:25:00|21991.1|21987.1|21994.2|21990.2|21997.3|21993.3|21989.5|21985.5|43
1602822600000|2020-10-16 04:30:00|21991.1|21987.1|21989.5|21985.5|21994.2|21990.2|21989.5|21985.5|25
1602822900000|2020-10-16 04:35:00|21986.4|21982.4|21986.4|21982.4|21987.9|21983.9|21984.8|21980.8|25
1602823200000|2020-10-16 04:40:00|21984.8|21980.8|21984.8|21980.8|21984.8|21980.8|21984.8|21980.8|0
1602823500000|2020-10-16 04:45:00|21986.4|21982.4|21984.8|21980.8|21986.4|21982.4|21984.8|21980.8|7
1602823800000|2020-10-16 04:50:00|21981.7|21977.7|21981.7|21977.7|21983.3|21979.3|21981.7|21977.7|17
1602824100000|2020-10-16 04:55:00|21983.3|21979.3|21987.9|21983.9|21989.5|21985.5|21983.3|21979.3|20
1602824400000|2020-10-16 05:00:00|21986.4|21982.4|21987.9|21983.9|21987.9|21983.9|21981.7|21977.7|24
1602824700000|2020-10-16 05:05:00|21986.4|21982.4|21991.1|21987.1|21992.6|21988.6|21986.4|21982.4|60
1602825000000|2020-10-16 05:10:00|21987.9|21983.9|21989.5|21985.5|21991.1|21987.1|21987.9|21983.9|25
1602825300000|2020-10-16 05:15:00|21987.9|21983.9|21984.8|21980.8|21987.9|21983.9|21984.8|21980.8|11
1602825600000|2020-10-16 05:20:00|21986.4|21982.4|21987.9|21983.9|21987.9|21983.9|21986.4|21982.4|6
1602825900000|2020-10-16 05:25:00|21986.4|21982.4|21994.2|21990.2|21997.3|21993.3|21986.4|21982.4|34
1602826200000|2020-10-16 05:30:00|21992.6|21988.6|21997.3|21993.3|21997.3|21993.3|21992.6|21988.6|56
1602826500000|2020-10-16 05:35:00|21995.8|21991.8|21995.8|21991.8|21997.3|21993.3|21994.2|21990.2|9
1602826800000|2020-10-16 05:40:00|21997.3|21993.3|21997.3|21993.3|22000.4|21996.4|21994.2|21990.2|55
1602827100000|2020-10-16 05:45:00|21995.8|21991.8|21997.3|21993.3|22000.4|21996.4|21995.8|21991.8|33
1602827400000|2020-10-16 05:50:00|21995.8|21991.8|21994.2|21990.2|21997.3|21993.3|21994.2|21990.2|29
1602827700000|2020-10-16 05:55:00|21997.3|21993.3|22000.4|21996.4|22000.4|21996.4|21994.2|21990.2|67
1602828000000|2020-10-16 06:00:00|21997.3|21993.3|22012.9|22008.9|22012.9|22008.9|21997.3|21993.3|185
1602828300000|2020-10-16 06:05:00|22009.8|22005.8|22012.9|22008.9|22016.1|22012.1|22009.8|22005.8|73
1602828600000|2020-10-16 06:10:00|22014.5|22010.5|22019.2|22015.2|22019.2|22015.2|22012.9|22008.9|129
1602828900000|2020-10-16 06:15:00|22016.1|22012.1|22019.2|22015.2|22019.2|22015.2|22012.9|22008.9|90
1602829200000|2020-10-16 06:20:00|22016.1|22012.1|22012.9|22008.9|22020.8|22016.8|22012.9|22008.9|78
1602829500000|2020-10-16 06:25:00|22014.5|22010.5|22012.9|22008.9|22019.2|22015.2|22009.8|22005.8|64
1602829800000|2020-10-16 06:30:00|22009.8|22005.8|21997.3|21993.3|22009.8|22005.8|21997.3|21993.3|86
1602830100000|2020-10-16 06:35:00|21998.9|21994.9|21991.1|21987.1|21998.9|21994.9|21991.1|21987.1|219
1602830400000|2020-10-16 06:40:00|21987.9|21983.9|21987.9|21983.9|21991.1|21987.1|21984.8|21980.8|87
1602830700000|2020-10-16 06:45:00|21991.1|21987.1|21997.3|21993.3|21997.3|21993.3|21987.9|21983.9|50
1602831000000|2020-10-16 06:50:00|21995.8|21991.8|21991.1|21987.1|21997.3|21993.3|21987.9|21983.9|50
1602831300000|2020-10-16 06:55:00|21989.5|21985.5|21972.3|21968.3|21991.1|21987.1|21969.2|21965.2|159
1602831600000|2020-10-16 07:00:00|21975.4|21971.4|21981.7|21977.7|21991.1|21987.1|21972.3|21968.3|349
1602831900000|2020-10-16 07:05:00|21983.3|21979.3|21987.9|21983.9|21991.1|21987.1|21969.2|21965.2|229
1602832200000|2020-10-16 07:10:00|21989.5|21985.5|21987.9|21983.9|21991.1|21987.1|21984.8|21980.8|266
1602832500000|2020-10-16 07:15:00|21991.1|21987.1|21987.9|21983.9|22000.4|21996.4|21981.7|21977.7|246
1602832800000|2020-10-16 07:20:00|21989.5|21985.5|21991.1|21987.1|21994.2|21990.2|21981.7|21977.7|69
1602833100000|2020-10-16 07:25:00|21989.5|21985.5|21987.9|21983.9|21994.2|21990.2|21984.8|21980.8|42
1602833400000|2020-10-16 07:30:00|21986.4|21982.4|21994.2|21990.2|21994.2|21990.2|21981.7|21977.7|59
1602833700000|2020-10-16 07:35:00|21991.1|21987.1|21991.1|21987.1|21994.2|21990.2|21984.8|21980.8|54
1602834000000|2020-10-16 07:40:00|21994.2|21990.2|21987.9|21983.9|21994.2|21990.2|21984.8|21980.8|106
1602834300000|2020-10-16 07:45:00|21991.1|21987.1|21994.2|21990.2|21994.2|21990.2|21987.9|21983.9|62
1602834600000|2020-10-16 07:50:00|21992.6|21988.6|21984.8|21980.8|21994.2|21990.2|21981.7|21977.7|125
1602834900000|2020-10-16 07:55:00|21983.3|21979.3|21975.4|21971.4|21984.8|21980.8|21966.1|21962.1|167
1602835200000|2020-10-16 08:00:00|21972.3|21968.3|21984.8|21980.8|21987.9|21983.9|21972.3|21968.3|134
1602835500000|2020-10-16 08:05:00|21981.7|21977.7|21984.8|21980.8|21984.8|21980.8|21972.3|21968.3|109
1602835800000|2020-10-16 08:10:00|21981.7|21977.7|21987.9|21983.9|21991.1|21987.1|21981.7|21977.7|102
1602836100000|2020-10-16 08:15:00|21991.1|21987.1|21991.1|21987.1|21997.3|21993.3|21987.9|21983.9|151
1602836400000|2020-10-16 08:20:00|21989.5|21985.5|21981.7|21977.7|21991.1|21987.1|21981.7|21977.7|64
1602836700000|2020-10-16 08:25:00|21978.6|21974.6|21981.7|21977.7|21984.8|21980.8|21975.4|21971.4|76
1602837000000|2020-10-16 08:30:00|21978.6|21974.6|21978.6|21974.6|21981.7|21977.7|21975.4|21971.4|104
1602837300000|2020-10-16 08:35:00|21980.1|21976.1|21984.8|21980.8|21987.9|21983.9|21975.4|21971.4|122
1602837600000|2020-10-16 08:40:00|21983.3|21979.3|22000.4|21996.4|22000.4|21996.4|21983.3|21979.3|150
1602837900000|2020-10-16 08:45:00|21997.3|21993.3|21991.1|21987.1|21997.3|21993.3|21987.9|21983.9|94
1602838200000|2020-10-16 08:50:00|21992.6|21988.6|21991.1|21987.1|21994.2|21990.2|21987.9|21983.9|45
1602838500000|2020-10-16 08:55:00|21989.5|21985.5|21991.1|21987.1|21997.3|21993.3|21989.5|21985.5|101
1602838800000|2020-10-16 09:00:00|21994.2|21990.2|22000.4|21996.4|22000.4|21996.4|21991.1|21987.1|139
1602839100000|2020-10-16 09:05:00|22003.6|21999.6|22003.6|21999.6|22009.8|22005.8|21994.2|21990.2|305
1602839400000|2020-10-16 09:10:00|22000.4|21996.4|22006.7|22002.7|22012.9|22008.9|22000.4|21996.4|96
1602839700000|2020-10-16 09:15:00|22003.6|21999.6|22000.4|21996.4|22009.8|22005.8|22000.4|21996.4|97
1602840000000|2020-10-16 09:20:00|22002|21998|22012.9|22008.9|22012.9|22008.9|22000.4|21996.4|92
1602840300000|2020-10-16 09:25:00|22011.4|22007.4|22008.3|22004.3|22011.4|22007.4|22000.4|21996.4|121
1602840600000|2020-10-16 09:30:00|22006.7|22002.7|22003.6|21999.6|22012.9|22008.9|22003.6|21999.6|99
1602840900000|2020-10-16 09:35:00|22006.7|22002.7|22012.9|22008.9|22019.2|22015.2|22003.6|21999.6|203
1602841200000|2020-10-16 09:40:00|22014.5|22010.5|22017.6|22013.6|22019.2|22015.2|22011.4|22007.4|123
1602841500000|2020-10-16 09:45:00|22016.1|22012.1|22028.6|22024.6|22028.6|22024.6|22012.9|22008.9|99
1602841800000|2020-10-16 09:50:00|22025.4|22021.4|22012.9|22008.9|22025.4|22021.4|22012.9|22008.9|122
1602842100000|2020-10-16 09:55:00|22011.4|22007.4|22012.9|22008.9|22012.9|22008.9|22009.8|22005.8|39
1602842400000|2020-10-16 10:00:00|22009.8|22005.8|22012.9|22008.9|22019.2|22015.2|22009.8|22005.8|101
1602842700000|2020-10-16 10:05:00|22016.1|22012.1|22012.9|22008.9|22022.3|22018.3|22009.8|22005.8|67
1602843000000|2020-10-16 10:10:00|22011.4|22007.4|22003.6|21999.6|22012.9|22008.9|22003.6|21999.6|134
1602843300000|2020-10-16 10:15:00|22002|21998|22009.8|22005.8|22009.8|22005.8|22000.4|21996.4|164
1602843600000|2020-10-16 10:20:00|22006.7|22002.7|22012.9|22008.9|22016.1|22012.1|22006.7|22002.7|142
1602843900000|2020-10-16 10:25:00|22009.8|22005.8|22000.4|21996.4|22009.8|22005.8|21997.3|21993.3|220
1602844200000|2020-10-16 10:30:00|22002|21998|22000.4|21996.4|22009.8|22005.8|21994.2|21990.2|245
1602844500000|2020-10-16 10:35:00|22002|21998|22000.4|21996.4|22006.7|22002.7|21994.2|21990.2|110
1602844800000|2020-10-16 10:40:00|21998.9|21994.9|22000.4|21996.4|22006.7|22002.7|21998.9|21994.9|81
1602845100000|2020-10-16 10:45:00|22003.6|21999.6|22003.6|21999.6|22006.7|22002.7|22000.4|21996.4|48
1602845400000|2020-10-16 10:50:00|22006.7|22002.7|22028.6|22024.6|22037.9|22033.9|22003.6|21999.6|458
1602845700000|2020-10-16 10:55:00|22030.1|22026.1|22016.1|22012.1|22037.9|22033.9|22016.1|22012.1|282
1602846000000|2020-10-16 11:00:00|22012.9|22008.9|22006.7|22002.7|22016.1|22012.1|22003.6|21999.6|204
1602846300000|2020-10-16 11:05:00|22005.1|22001.1|22003.6|21999.6|22006.7|22002.7|21997.3|21993.3|121
1602846600000|2020-10-16 11:10:00|22005.1|22001.1|22003.6|21999.6|22011.4|22007.4|22000.4|21996.4|113
1602846900000|2020-10-16 11:15:00|22005.1|22001.1|21991.1|21987.1|22006.7|22002.7|21991.1|21987.1|116
1602847200000|2020-10-16 11:20:00|21992.6|21988.6|21991.1|21987.1|21994.2|21990.2|21984.8|21980.8|145
1602847500000|2020-10-16 11:25:00|21987.9|21983.9|21991.1|21987.1|21994.2|21990.2|21983.3|21979.3|191
1602847800000|2020-10-16 11:30:00|21989.5|21985.5|21984.8|21980.8|21991.1|21987.1|21981.7|21977.7|78
1602848100000|2020-10-16 11:35:00|21981.7|21977.7|21989.5|21985.5|21994.2|21990.2|21981.7|21977.7|159
1602848400000|2020-10-16 11:40:00|21987.9|21983.9|21994.2|21990.2|21995.8|21991.8|21984.8|21980.8|187
1602848700000|2020-10-16 11:45:00|21991.1|21987.1|21984.8|21980.8|21994.2|21990.2|21977|21973|285
1602849000000|2020-10-16 11:50:00|21981.7|21977.7|21997.3|21993.3|21997.3|21993.3|21981.7|21977.7|167
1602849300000|2020-10-16 11:55:00|21998.9|21994.9|21997.3|21993.3|22003.6|21999.6|21997.3|21993.3|276
1602849600000|2020-10-16 12:00:00|21995.8|21991.8|22006.7|22002.7|22012.9|22008.9|21991.1|21987.1|446
1602849900000|2020-10-16 12:05:00|22003.6|21999.6|22000.4|21996.4|22003.6|21999.6|21994.2|21990.2|231
1602850200000|2020-10-16 12:10:00|22002|21998|22000.4|21996.4|22017.6|22013.6|21991.1|21987.1|592
1602850500000|2020-10-16 12:15:00|21997.3|21993.3|21987.9|21983.9|22000.4|21996.4|21987.9|21983.9|389
1602850800000|2020-10-16 12:20:00|21984.8|21980.8|21994.2|21990.2|22009.8|22005.8|21984.8|21980.8|512
1602851100000|2020-10-16 12:25:00|21997.3|21993.3|21978.6|21974.6|21998.9|21994.9|21978.6|21974.6|449
1602851400000|2020-10-16 12:30:00|21973.9|21969.9|21928.6|21924.6|21977|21973|21925.4|21921.4|1288
1602851700000|2020-10-16 12:35:00|21925.4|21921.4|21853.6|21849.6|21928.6|21924.6|21850.4|21846.4|1931
1602852000000|2020-10-16 12:40:00|21856.7|21852.7|21856.7|21852.7|21875.4|21871.4|21850.4|21846.4|1789
1602852300000|2020-10-16 12:45:00|21859.8|21855.8|21841.1|21837.1|21862.9|21858.9|21812.9|21808.9|1641
1602852600000|2020-10-16 12:50:00|21837.9|21833.9|21841.1|21837.1|21844.2|21840.2|21828.6|21824.6|845
1602852900000|2020-10-16 12:55:00|21837.9|21833.9|21855.1|21851.1|21862.9|21858.9|21837.9|21833.9|879
1602853200000|2020-10-16 13:00:00|21856.7|21852.7|21869.2|21865.2|21872.3|21868.3|21847.3|21843.3|482
1602853500000|2020-10-16 13:05:00|21870.8|21866.8|21912.9|21908.9|21912.9|21908.9|21869.2|21865.2|1163
1602853800000|2020-10-16 13:10:00|21909.8|21905.8|21906.7|21902.7|21911.4|21907.4|21881.7|21877.7|916
1602854100000|2020-10-16 13:15:00|21903.6|21899.6|21897.3|21893.3|21912.9|21908.9|21897.3|21893.3|507
1602854400000|2020-10-16 13:20:00|21900.4|21896.4|21903.6|21899.6|21916.1|21912.1|21900.4|21896.4|392
1602854700000|2020-10-16 13:25:00|21906.7|21902.7|21937.9|21933.9|21941.1|21937.1|21903.6|21899.6|936
1602855000000|2020-10-16 13:30:00|21941.1|21937.1|21959.8|21955.8|21972.3|21968.3|21941.1|21937.1|1208
1602855300000|2020-10-16 13:35:00|21958.3|21954.3|21972.3|21968.3|21978.6|21974.6|21953.6|21949.6|1098
1602855600000|2020-10-16 13:40:00|21970.8|21966.8|21978.6|21974.6|21984.8|21980.8|21959.8|21955.8|851
1602855900000|2020-10-16 13:45:00|21975.4|21971.4|21981.7|21977.7|22003.6|21999.6|21975.4|21971.4|1264
1602856200000|2020-10-16 13:50:00|21984.8|21980.8|22006.7|22002.7|22031.7|22027.7|21984.8|21980.8|1343
1602856500000|2020-10-16 13:55:00|22003.6|21999.6|21969.2|21965.2|22005.1|22001.1|21962.9|21958.9|860
1602856800000|2020-10-16 14:00:00|21970.8|21966.8|21956.7|21952.7|21984.8|21980.8|21934.8|21930.8|887
1602857100000|2020-10-16 14:05:00|21959.8|21955.8|21956.7|21952.7|21959.8|21955.8|21944.2|21940.2|378
1602857400000|2020-10-16 14:10:00|21955.1|21951.1|21950.4|21946.4|21959.8|21955.8|21944.2|21940.2|275
1602857700000|2020-10-16 14:15:00|21947.3|21943.3|21925.4|21921.4|21947.3|21943.3|21925.4|21921.4|567
1602858000000|2020-10-16 14:20:00|21922.3|21918.3|21909.8|21905.8|21922.3|21918.3|21906.7|21902.7|559
1602858300000|2020-10-16 14:25:00|21906.7|21902.7|21891.1|21887.1|21909.8|21905.8|21875.4|21871.4|472
1602858600000|2020-10-16 14:30:00|21887.9|21883.9|21909.8|21905.8|21909.8|21905.8|21875.4|21871.4|894
1602858900000|2020-10-16 14:35:00|21906.7|21902.7|21920.8|21916.8|21920.8|21916.8|21884.8|21880.8|536
1602859200000|2020-10-16 14:40:00|21919.2|21915.2|21897.3|21893.3|21922.3|21918.3|21886.4|21882.4|581
1602859500000|2020-10-16 14:45:00|21894.2|21890.2|21897.3|21893.3|21906.7|21902.7|21891.1|21887.1|403
1602859800000|2020-10-16 14:50:00|21900.4|21896.4|21900.4|21896.4|21916.1|21912.1|21894.2|21890.2|558
1602860100000|2020-10-16 14:55:00|21903.6|21899.6|21891.1|21887.1|21912.9|21908.9|21887.9|21883.9|375
1602860400000|2020-10-16 15:00:00|21894.2|21890.2|21887.9|21883.9|21909.8|21905.8|21878.6|21874.6|706
1602860700000|2020-10-16 15:05:00|21884.8|21880.8|21887.9|21883.9|21891.1|21887.1|21869.2|21865.2|517
1602861000000|2020-10-16 15:10:00|21889.5|21885.5|21903.6|21899.6|21903.6|21899.6|21881.7|21877.7|597
1602861300000|2020-10-16 15:15:00|21905.1|21901.1|21900.4|21896.4|21916.1|21912.1|21891.1|21887.1|561
1602861600000|2020-10-16 15:20:00|21898.9|21894.9|21887.9|21883.9|21902|21898|21878.6|21874.6|588
1602861900000|2020-10-16 15:25:00|21886.4|21882.4|21878.6|21874.6|21887.9|21883.9|21872.3|21868.3|377
1602862200000|2020-10-16 15:30:00|21881.7|21877.7|21881.7|21877.7|21887.9|21883.9|21872.3|21868.3|627
1602862500000|2020-10-16 15:35:00|21884.8|21880.8|21875.4|21871.4|21884.8|21880.8|21872.3|21868.3|411
1602862800000|2020-10-16 15:40:00|21872.3|21868.3|21881.7|21877.7|21881.7|21877.7|21869.2|21865.2|283
1602863100000|2020-10-16 15:45:00|21878.6|21874.6|21866.1|21862.1|21881.7|21877.7|21866.1|21862.1|270
1602863400000|2020-10-16 15:50:00|21862.9|21858.9|21862.9|21858.9|21878.6|21874.6|21862.9|21858.9|451
1602863700000|2020-10-16 15:55:00|21866.1|21862.1|21875.4|21871.4|21881.7|21877.7|21866.1|21862.1|345
1602864000000|2020-10-16 16:00:00|21872.3|21868.3|21881.7|21877.7|21884.8|21880.8|21872.3|21868.3|116
1602864300000|2020-10-16 16:05:00|21883.3|21879.3|21884.8|21880.8|21903.6|21899.6|21881.7|21877.7|366
1602864600000|2020-10-16 16:10:00|21887.9|21883.9|21878.6|21874.6|21887.9|21883.9|21878.6|21874.6|132
1602864900000|2020-10-16 16:15:00|21881.7|21877.7|21875.4|21871.4|21884.8|21880.8|21872.3|21868.3|174
1602865200000|2020-10-16 16:20:00|21878.6|21874.6|21878.6|21874.6|21887.9|21883.9|21875.4|21871.4|112
1602865500000|2020-10-16 16:25:00|21881.7|21877.7|21884.8|21880.8|21887.9|21883.9|21880.1|21876.1|86
1602865800000|2020-10-16 16:30:00|21881.7|21877.7|21891.1|21887.1|21892.6|21888.6|21878.6|21874.6|192
1602866100000|2020-10-16 16:35:00|21892.6|21888.6|21906.7|21902.7|21906.7|21902.7|21887.9|21883.9|297
1602866400000|2020-10-16 16:40:00|21908.3|21904.3|21912.9|21908.9|21919.2|21915.2|21906.7|21902.7|246
1602866700000|2020-10-16 16:45:00|21914.5|21910.5|21906.7|21902.7|21916.1|21912.1|21902|21898|286
1602867000000|2020-10-16 16:50:00|21903.6|21899.6|21906.7|21902.7|21909.8|21905.8|21903.6|21899.6|188
1602867300000|2020-10-16 16:55:00|21903.6|21899.6|21906.7|21902.7|21909.8|21905.8|21903.6|21899.6|150
1602867600000|2020-10-16 17:00:00|21909.8|21905.8|21916.1|21912.1|21920.8|21916.8|21909.8|21905.8|371
1602867900000|2020-10-16 17:05:00|21912.9|21908.9|21916.1|21912.1|21920.8|21916.8|21912.9|21908.9|273
1602868200000|2020-10-16 17:10:00|21917.6|21913.6|21919.2|21915.2|21919.2|21915.2|21914.5|21910.5|109
1602868500000|2020-10-16 17:15:00|21916.1|21912.1|21912.9|21908.9|21919.2|21915.2|21908.3|21904.3|171
1602868800000|2020-10-16 17:20:00|21914.5|21910.5|21919.2|21915.2|21920.8|21916.8|21912.9|21908.9|150
1602869100000|2020-10-16 17:25:00|21916.1|21912.1|21916.1|21912.1|21919.2|21915.2|21909.8|21905.8|180
1602869400000|2020-10-16 17:30:00|21914.5|21910.5|21916.1|21912.1|21917.6|21913.6|21912.9|21908.9|80
1602869700000|2020-10-16 17:35:00|21912.9|21908.9|21912.9|21908.9|21912.9|21908.9|21906.7|21902.7|246
1602870000000|2020-10-16 17:40:00|21911.4|21907.4|21912.9|21908.9|21912.9|21908.9|21909.8|21905.8|204
1602870300000|2020-10-16 17:45:00|21916.1|21912.1|21912.9|21908.9|21919.2|21915.2|21909.8|21905.8|225
1602870600000|2020-10-16 17:50:00|21909.8|21905.8|21909.8|21905.8|21912.9|21908.9|21909.8|21905.8|69
1602870900000|2020-10-16 17:55:00|21911.4|21907.4|21911.4|21907.4|21916.1|21912.1|21908.3|21904.3|134
1602871200000|2020-10-16 18:00:00|21912.9|21908.9|21916.1|21912.1|21917.6|21913.6|21909.8|21905.8|85
1602871500000|2020-10-16 18:05:00|21912.9|21908.9|21916.1|21912.1|21919.2|21915.2|21912.9|21908.9|104
1602871800000|2020-10-16 18:10:00|21912.9|21908.9|21909.8|21905.8|21916.1|21912.1|21909.8|21905.8|255
1602872100000|2020-10-16 18:15:00|21912.9|21908.9|21916.1|21912.1|21919.2|21915.2|21912.9|21908.9|34
1602872400000|2020-10-16 18:20:00|21912.9|21908.9|21909.8|21905.8|21916.1|21912.1|21909.8|21905.8|104
1602872700000|2020-10-16 18:25:00|21908.3|21904.3|21909.8|21905.8|21909.8|21905.8|21903.6|21899.6|257
1602873000000|2020-10-16 18:30:00|21912.9|21908.9|21909.8|21905.8|21919.2|21915.2|21909.8|21905.8|124
1602873300000|2020-10-16 18:35:00|21906.7|21902.7|21912.9|21908.9|21912.9|21908.9|21906.7|21902.7|54
1602873600000|2020-10-16 18:40:00|21916.1|21912.1|21922.3|21918.3|21922.3|21918.3|21912.9|21908.9|132
1602873900000|2020-10-16 18:45:00|21925.4|21921.4|21928.6|21924.6|21934.8|21930.8|21925.4|21921.4|380
1602874200000|2020-10-16 18:50:00|21930.1|21926.1|21925.4|21921.4|21931.7|21927.7|21925.4|21921.4|286
1602874500000|2020-10-16 18:55:00|21922.3|21918.3|21897.3|21893.3|21922.3|21918.3|21892.6|21888.6|2012
1602874800000|2020-10-16 19:00:00|21894.2|21890.2|21928.6|21924.6|21931.7|21927.7|21894.2|21890.2|1897
1602875100000|2020-10-16 19:05:00|21930.1|21926.1|21928.6|21924.6|21934.8|21930.8|21928.6|21924.6|272
1602875400000|2020-10-16 19:10:00|21927|21923|21925.4|21921.4|21931.7|21927.7|21919.2|21915.2|208
1602875700000|2020-10-16 19:15:00|21922.3|21918.3|21908.3|21904.3|21925.4|21921.4|21906.7|21902.7|226
1602876000000|2020-10-16 19:20:00|21909.8|21905.8|21906.7|21902.7|21912.9|21908.9|21903.6|21899.6|190
1602876300000|2020-10-16 19:25:00|21909.8|21905.8|21916.1|21912.1|21916.1|21912.1|21909.8|21905.8|57
1602876600000|2020-10-16 19:30:00|21912.9|21908.9|21912.9|21908.9|21919.2|21915.2|21909.8|21905.8|183
1602876900000|2020-10-16 19:35:00|21909.8|21905.8|21909.8|21905.8|21916.1|21912.1|21909.8|21905.8|119
1602877200000|2020-10-16 19:40:00|21912.9|21908.9|21916.1|21912.1|21920.8|21916.8|21909.8|21905.8|188
1602877500000|2020-10-16 19:45:00|21919.2|21915.2|21916.1|21912.1|21922.3|21918.3|21912.9|21908.9|422
1602877800000|2020-10-16 19:50:00|21919.2|21915.2|21909.8|21905.8|21919.2|21915.2|21909.8|21905.8|323
1602878100000|2020-10-16 19:55:00|21906.7|21902.7|21909.8|21905.8|21909.8|21905.8|21894.2|21890.2|529
1602878400000|2020-10-16 20:00:00|21906.7|21902.7|21912.9|21908.9|21919.2|21915.2|21906.7|21902.7|389
1602878700000|2020-10-16 20:05:00|21916.1|21912.1|21912.9|21908.9|21922.3|21918.3|21912.9|21908.9|299
1602879000000|2020-10-16 20:10:00|21911.4|21907.4|21909.8|21905.8|21916.1|21912.1|21909.8|21905.8|264
1602879300000|2020-10-16 20:15:00|21903.6|21899.6|21900.4|21896.4|21906.7|21902.7|21897.3|21893.3|162
1602879600000|2020-10-16 20:20:00|21897.3|21893.3|21891.1|21887.1|21897.3|21893.3|21884.8|21880.8|379
1602879900000|2020-10-16 20:25:00|21887.9|21883.9|21891.1|21887.1|21894.2|21890.2|21887.9|21883.9|166
1602880200000|2020-10-16 20:30:00|21889.5|21885.5|21866.1|21862.1|21891.1|21887.1|21866.1|21862.1|253
1602880500000|2020-10-16 20:35:00|21869.2|21865.2|21864.5|21860.5|21869.2|21865.2|21859.8|21855.8|222
1602880800000|2020-10-16 20:40:00|21866.1|21862.1|21873.9|21869.9|21875.4|21871.4|21862.9|21858.9|231
1602881100000|2020-10-16 20:45:00|21872.3|21868.3|21875.4|21871.4|21875.4|21871.4|21866.1|21862.1|126
1602881400000|2020-10-16 20:50:00|21877|21873|21887.9|21883.9|21887.9|21883.9|21875.4|21871.4|113
1602881700000|2020-10-16 20:55:00|21889.5|21885.5|21891.1|21887.1|21891.1|21887.1|21884.8|21880.8|164
1603058400000|2020-10-18 22:00:00|21887.9|21883.9|21875.4|21871.4|21887.9|21883.9|21869.2|21865.2|72
1603058700000|2020-10-18 22:05:00|21873.9|21869.9|21881.7|21877.7|21881.7|21877.7|21872.3|21868.3|16
1603059000000|2020-10-18 22:10:00|21880.1|21876.1|21875.4|21871.4|21881.7|21877.7|21875.4|21871.4|10
1603060200000|2020-10-18 22:30:00|21875.4|21871.4|21864.5|21860.5|21875.4|21871.4|21864.5|21860.5|21
1603060500000|2020-10-18 22:35:00|21866.1|21862.1|21866.1|21862.1|21866.1|21862.1|21862.9|21858.9|11
1603060800000|2020-10-18 22:40:00|21864.5|21860.5|21853.6|21849.6|21864.5|21860.5|21853.6|21849.6|28
1603061100000|2020-10-18 22:45:00|21852|21848|21859.8|21855.8|21859.8|21855.8|21850.4|21846.4|37
1603061400000|2020-10-18 22:50:00|21856.7|21852.7|21855.1|21851.1|21856.7|21852.7|21853.6|21849.6|65
1603061700000|2020-10-18 22:55:00|21856.7|21852.7|21850.4|21846.4|21856.7|21852.7|21847.3|21843.3|34
1603062000000|2020-10-18 23:00:00|21848.9|21844.9|21852|21848|21853.6|21849.6|21847.3|21843.3|17
1603062300000|2020-10-18 23:05:00|21853.6|21849.6|21853.6|21849.6|21853.6|21849.6|21853.6|21849.6|0
1603062600000|2020-10-18 23:10:00|21855.1|21851.1|21853.6|21849.6|21855.1|21851.1|21853.6|21849.6|9
1603062900000|2020-10-18 23:15:00|21855.1|21851.1|21855.1|21851.1|21855.1|21851.1|21855.1|21851.1|4
1603063200000|2020-10-18 23:20:00|21853.6|21849.6|21847.3|21843.3|21853.6|21849.6|21847.3|21843.3|22
1603063500000|2020-10-18 23:25:00|21844.2|21840.2|21837.9|21833.9|21844.2|21840.2|21834.8|21830.8|38
1603063800000|2020-10-18 23:30:00|21839.5|21835.5|21837.9|21833.9|21842.6|21838.6|21836.4|21832.4|37
1603064100000|2020-10-18 23:35:00|21831.7|21827.7|21812.9|21808.9|21831.7|21827.7|21803.6|21799.6|225
1603064400000|2020-10-18 23:40:00|21814.5|21810.5|21819.2|21815.2|21822.3|21818.3|21814.5|21810.5|49
1603064700000|2020-10-18 23:45:00|21820.8|21816.8|21830.1|21826.1|21830.1|21826.1|21820.8|21816.8|38
1603065000000|2020-10-18 23:50:00|21831.7|21827.7|21825.4|21821.4|21834.8|21830.8|21825.4|21821.4|58
1603065300000|2020-10-18 23:55:00|21827|21823|21828.6|21824.6|21828.6|21824.6|21827|21823|48
1603065600000|2020-10-19 00:00:00|21831.7|21827.7|21825.4|21821.4|21831.7|21827.7|21816.1|21812.1|69
1603065900000|2020-10-19 00:05:00|21827|21823|21822.3|21818.3|21828.6|21824.6|21822.3|21818.3|82
1603066200000|2020-10-19 00:10:00|21823.9|21819.9|21822.3|21818.3|21825.4|21821.4|21822.3|21818.3|12
1603066500000|2020-10-19 00:15:00|21823.9|21819.9|21820.8|21816.8|21825.4|21821.4|21819.2|21815.2|63
1603066800000|2020-10-19 00:20:00|21822.3|21818.3|21831.7|21827.7|21833.3|21829.3|21822.3|21818.3|51
1603067100000|2020-10-19 00:25:00|21830.1|21826.1|21834.8|21830.8|21834.8|21830.8|21828.6|21824.6|3
1603067400000|2020-10-19 00:30:00|21837.9|21833.9|21837.9|21833.9|21837.9|21833.9|21837.9|21833.9|168
1603067700000|2020-10-19 00:35:00|||||||||20
1603068000000|2020-10-19 00:40:00|21841.1|21837.1|21841.1|21837.1|21848.9|21844.9|21841.1|21837.1|32
1603068300000|2020-10-19 00:45:00|21837.9|21833.9|21847.3|21843.3|21847.3|21843.3|21837.9|21833.9|24
1603068600000|2020-10-19 00:50:00|21845.8|21841.8|21842.6|21838.6|21845.8|21841.8|21841.1|21837.1|2
1603068900000|2020-10-19 00:55:00|21844.2|21840.2|21837.9|21833.9|21844.2|21840.2|21837.9|21833.9|3
1603069200000|2020-10-19 01:00:00|21834.8|21830.8|21834.8|21830.8|21837.9|21833.9|21828.6|21824.6|60
1603069500000|2020-10-19 01:05:00|21833.3|21829.3|21833.3|21829.3|21834.8|21830.8|21828.6|21824.6|16
1603069800000|2020-10-19 01:10:00|21834.8|21830.8|21831.7|21827.7|21834.8|21830.8|21828.6|21824.6|26
1603070100000|2020-10-19 01:15:00|21833.3|21829.3|21828.6|21824.6|21833.3|21829.3|21825.4|21821.4|65
1603070400000|2020-10-19 01:20:00|21830.1|21826.1|21828.6|21824.6|21831.7|21827.7|21828.6|21824.6|40
1603070700000|2020-10-19 01:25:00|21825.4|21821.4|21822.3|21818.3|21825.4|21821.4|21822.3|21818.3|41
1603071000000|2020-10-19 01:30:00|21825.4|21821.4|21806.7|21802.7|21825.4|21821.4|21806.7|21802.7|70
1603071300000|2020-10-19 01:35:00|21809.8|21805.8|21803.6|21799.6|21812.9|21808.9|21803.6|21799.6|27
1603071600000|2020-10-19 01:40:00|21806.7|21802.7|21806.7|21802.7|21806.7|21802.7|21803.6|21799.6|18
1603071900000|2020-10-19 01:45:00|21809.8|21805.8|21811.4|21807.4|21812.9|21808.9|21809.8|21805.8|17
1603072200000|2020-10-19 01:50:00|21809.8|21805.8|21812.9|21808.9|21816.1|21812.1|21809.8|21805.8|21
1603072500000|2020-10-19 01:55:00|21816.1|21812.1|21822.3|21818.3|21828.6|21824.6|21816.1|21812.1|31
1603072800000|2020-10-19 02:00:00|21819.2|21815.2|21808.3|21804.3|21822.3|21818.3|21803.6|21799.6|134
1603073100000|2020-10-19 02:05:00|21806.7|21802.7|21803.6|21799.6|21808.3|21804.3|21803.6|21799.6|36
1603073400000|2020-10-19 02:10:00|21805.1|21801.1|21800.4|21796.4|21806.7|21802.7|21800.4|21796.4|29
1603073700000|2020-10-19 02:15:00|21803.6|21799.6|21820.8|21816.8|21820.8|21816.8|21803.6|21799.6|39
1603074000000|2020-10-19 02:20:00|21819.2|21815.2|21816.1|21812.1|21819.2|21815.2|21816.1|21812.1|14
1603074300000|2020-10-19 02:25:00|21811.4|21807.4|21812.9|21808.9|21812.9|21808.9|21809.8|21805.8|42
1603074600000|2020-10-19 02:30:00|21816.1|21812.1|21819.2|21815.2|21819.2|21815.2|21816.1|21812.1|31
1603074900000|2020-10-19 02:35:00|21817.6|21813.6|21806.7|21802.7|21819.2|21815.2|21805.1|21801.1|56
1603075200000|2020-10-19 02:40:00|21809.8|21805.8|21809.8|21805.8|21811.4|21807.4|21806.7|21802.7|14
1603075500000|2020-10-19 02:45:00|21808.3|21804.3|21811.4|21807.4|21811.4|21807.4|21806.7|21802.7|10
1603075800000|2020-10-19 02:50:00|21812.9|21808.9|21811.4|21807.4|21812.9|21808.9|21809.8|21805.8|13
1603076100000|2020-10-19 02:55:00|21809.8|21805.8|21816.1|21812.1|21819.2|21815.2|21809.8|21805.8|42
1603076400000|2020-10-19 03:00:00|21819.2|21815.2|21819.2|21815.2|21819.2|21815.2|21819.2|21815.2|5
1603076700000|2020-10-19 03:05:00|21820.8|21816.8|21825.4|21821.4|21827|21823|21820.8|21816.8|58
1603077000000|2020-10-19 03:10:00|21827|21823|21831.7|21827.7|21834.8|21830.8|21825.4|21821.4|83
1603077300000|2020-10-19 03:15:00|21833.3|21829.3|21837.9|21833.9|21837.9|21833.9|21831.7|21827.7|83
1603077600000|2020-10-19 03:20:00|21836.4|21832.4|21837.9|21833.9|21837.9|21833.9|21836.4|21832.4|13
1603077900000|2020-10-19 03:25:00|21836.4|21832.4|21831.7|21827.7|21837.9|21833.9|21828.6|21824.6|99
1603078200000|2020-10-19 03:30:00|21830.1|21826.1|21828.6|21824.6|21831.7|21827.7|21825.4|21821.4|101
1603078500000|2020-10-19 03:35:00|21827|21823|21828.6|21824.6|21828.6|21824.6|21827|21823|13
1603078800000|2020-10-19 03:40:00|21827|21823|21825.4|21821.4|21828.6|21824.6|21825.4|21821.4|40
1603079100000|2020-10-19 03:45:00|21822.3|21818.3|21819.2|21815.2|21822.3|21818.3|21819.2|21815.2|21
1603080000000|2020-10-19 04:00:00|||||||||2
1603080300000|2020-10-19 04:05:00|21816.1|21812.1|21812.9|21808.9|21819.2|21815.2|21812.9|21808.9|33
1603080900000|2020-10-19 04:15:00|21816.1|21812.1|21816.1|21812.1|21816.1|21812.1|21812.9|21808.9|15
1603081200000|2020-10-19 04:20:00|21822.3|21818.3|21822.3|21818.3|21822.3|21818.3|21822.3|21818.3|16
1603081500000|2020-10-19 04:25:00|21820.8|21816.8|21822.3|21818.3|21822.3|21818.3|21820.8|21816.8|2
1603081800000|2020-10-19 04:30:00|21823.9|21819.9|21820.8|21816.8|21827|21823|21819.2|21815.2|31
1603082100000|2020-10-19 04:35:00|21819.2|21815.2|21825.4|21821.4|21825.4|21821.4|21816.1|21812.1|44
1603082400000|2020-10-19 04:40:00|21822.3|21818.3|21825.4|21821.4|21825.4|21821.4|21822.3|21818.3|16
1603083000000|2020-10-19 04:50:00|21828.6|21824.6|21825.4|21821.4|21828.6|21824.6|21825.4|21821.4|19
1603083300000|2020-10-19 04:55:00|21827|21823|21822.3|21818.3|21827|21823|21822.3|21818.3|28
1603083600000|2020-10-19 05:00:00|21825.4|21821.4|21822.3|21818.3|21825.4|21821.4|21822.3|21818.3|18
1603083900000|2020-10-19 05:05:00|21819.2|21815.2|21822.3|21818.3|21822.3|21818.3|21819.2|21815.2|27
1603084200000|2020-10-19 05:10:00|21820.8|21816.8|21822.3|21818.3|21822.3|21818.3|21820.8|21816.8|16
1603084500000|2020-10-19 05:15:00|21820.8|21816.8|21820.8|21816.8|21822.3|21818.3|21820.8|21816.8|18
1603084800000|2020-10-19 05:20:00|21822.3|21818.3|21828.6|21824.6|21828.6|21824.6|21820.8|21816.8|150
1603085100000|2020-10-19 05:25:00|21825.4|21821.4|21819.2|21815.2|21828.6|21824.6|21819.2|21815.2|43
1603085400000|2020-10-19 05:30:00|21822.3|21818.3|21822.3|21818.3|21822.3|21818.3|21819.2|21815.2|37
1603085700000|2020-10-19 05:35:00|21820.8|21816.8|21831.7|21827.7|21831.7|21827.7|21820.8|21816.8|30
1603086000000|2020-10-19 05:40:00|21833.3|21829.3|21833.3|21829.3|21834.8|21830.8|21831.7|21827.7|27
1603086300000|2020-10-19 05:45:00|21834.8|21830.8|21844.2|21840.2|21845.8|21841.8|21831.7|21827.7|77
1603086600000|2020-10-19 05:50:00|21841.1|21837.1|21844.2|21840.2|21850.4|21846.4|21841.1|21837.1|118
1603086900000|2020-10-19 05:55:00|21842.6|21838.6|21844.2|21840.2|21847.3|21843.3|21837.9|21833.9|63
1603087200000|2020-10-19 06:00:00|21841.1|21837.1|21837.9|21833.9|21844.2|21840.2|21831.7|21827.7|128
1603087500000|2020-10-19 06:05:00|21841.1|21837.1|21834.8|21830.8|21841.1|21837.1|21834.8|21830.8|41
1603087800000|2020-10-19 06:10:00|21837.9|21833.9|21844.2|21840.2|21850.4|21846.4|21834.8|21830.8|51
1603088100000|2020-10-19 06:15:00|21842.6|21838.6|21834.8|21830.8|21842.6|21838.6|21831.7|21827.7|126
1603088400000|2020-10-19 06:20:00|21837.9|21833.9|21841.1|21837.1|21841.1|21837.1|21834.8|21830.8|120
1603088700000|2020-10-19 06:25:00|21837.9|21833.9|21841.1|21837.1|21841.1|21837.1|21831.7|21827.7|61
1603089000000|2020-10-19 06:30:00|21842.6|21838.6|21831.7|21827.7|21847.3|21843.3|21831.7|21827.7|104
1603089300000|2020-10-19 06:35:00|21833.3|21829.3|21828.6|21824.6|21834.8|21830.8|21828.6|21824.6|71
1603089600000|2020-10-19 06:40:00|21830.1|21826.1|21816.1|21812.1|21831.7|21827.7|21816.1|21812.1|97
1603089900000|2020-10-19 06:45:00|21819.2|21815.2|21809.8|21805.8|21822.3|21818.3|21809.8|21805.8|67
1603090200000|2020-10-19 06:50:00|21808.3|21804.3|21806.7|21802.7|21816.1|21812.1|21806.7|21802.7|39
1603090500000|2020-10-19 06:55:00|21808.3|21804.3|21787.9|21783.9|21809.8|21805.8|21786.4|21782.4|249
1603090800000|2020-10-19 07:00:00|21791.1|21787.1|21750.4|21746.4|21791.1|21787.1|21744.2|21740.2|869
1603091100000|2020-10-19 07:05:00|21753.6|21749.6|21722.3|21718.3|21753.6|21749.6|21706.7|21702.7|462
1603091400000|2020-10-19 07:10:00|21725.4|21721.4|21719.2|21715.2|21725.4|21721.4|21716.1|21712.1|238
1603091700000|2020-10-19 07:15:00|21722.3|21718.3|21744.2|21740.2|21747.3|21743.3|21722.3|21718.3|372
1603092000000|2020-10-19 07:20:00|21745.8|21741.8|21750.4|21746.4|21755.1|21751.1|21739.5|21735.5|105
1603092300000|2020-10-19 07:25:00|21748.9|21744.9|21769.2|21765.2|21769.2|21765.2|21747.3|21743.3|261
1603092600000|2020-10-19 07:30:00|21767.6|21763.6|21775.4|21771.4|21778.6|21774.6|21759.8|21755.8|122
1603092900000|2020-10-19 07:35:00|21773.9|21769.9|21759.8|21755.8|21775.4|21771.4|21759.8|21755.8|130
1603093200000|2020-10-19 07:40:00|21762.9|21758.9|21773.9|21769.9|21773.9|21769.9|21759.8|21755.8|135
1603093500000|2020-10-19 07:45:00|21775.4|21771.4|21772.3|21768.3|21777|21773|21766.1|21762.1|148
1603093800000|2020-10-19 07:50:00|21775.4|21771.4|21778.6|21774.6|21781.7|21777.7|21766.1|21762.1|146
1603094100000|2020-10-19 07:55:00|21780.1|21776.1|21784.8|21780.8|21791.1|21787.1|21778.6|21774.6|466
1603094400000|2020-10-19 08:00:00|21781.7|21777.7|21784.8|21780.8|21787.9|21783.9|21769.2|21765.2|195
1603094700000|2020-10-19 08:05:00|21786.4|21782.4|21784.8|21780.8|21797.3|21793.3|21784.8|21780.8|179
1603095000000|2020-10-19 08:10:00|21783.3|21779.3|21772.3|21768.3|21787.9|21783.9|21772.3|21768.3|108
1603095300000|2020-10-19 08:15:00|21769.2|21765.2|21766.1|21762.1|21775.4|21771.4|21766.1|21762.1|107
1603095600000|2020-10-19 08:20:00|21762.9|21758.9|21770.8|21766.8|21772.3|21768.3|21762.9|21758.9|73
1603095900000|2020-10-19 08:25:00|21769.2|21765.2|21769.2|21765.2|21781.7|21777.7|21769.2|21765.2|77
1603096200000|2020-10-19 08:30:00|21770.8|21766.8|21748.9|21744.9|21770.8|21766.8|21747.3|21743.3|158
1603096500000|2020-10-19 08:35:00|21747.3|21743.3|21766.1|21762.1|21766.1|21762.1|21747.3|21743.3|137
1603096800000|2020-10-19 08:40:00|21762.9|21758.9|21770.8|21766.8|21778.6|21774.6|21762.9|21758.9|76
1603097100000|2020-10-19 08:45:00|21769.2|21765.2|21767.6|21763.6|21778.6|21774.6|21766.1|21762.1|90
1603097400000|2020-10-19 08:50:00|21769.2|21765.2|21767.6|21763.6|21769.2|21765.2|21756.7|21752.7|74
1603097700000|2020-10-19 08:55:00|21769.2|21765.2|21762.9|21758.9|21775.4|21771.4|21759.8|21755.8|53
1603098000000|2020-10-19 09:00:00|21764.5|21760.5|21756.7|21752.7|21766.1|21762.1|21756.7|21752.7|81
1603098300000|2020-10-19 09:05:00|21753.6|21749.6|21744.2|21740.2|21753.6|21749.6|21739.5|21735.5|160
1603098600000|2020-10-19 09:10:00|21741.1|21737.1|21747.3|21743.3|21747.3|21743.3|21741.1|21737.1|148
1603098900000|2020-10-19 09:15:00|21744.2|21740.2|21731.7|21727.7|21744.2|21740.2|21728.6|21724.6|222
1603099200000|2020-10-19 09:20:00|21730.1|21726.1|21731.7|21727.7|21734.8|21730.8|21719.2|21715.2|187
1603099500000|2020-10-19 09:25:00|21734.8|21730.8|21741.1|21737.1|21744.2|21740.2|21725.4|21721.4|178
1603099800000|2020-10-19 09:30:00|21742.6|21738.6|21734.8|21730.8|21750.4|21746.4|21731.7|21727.7|175
1603100100000|2020-10-19 09:35:00|21737.9|21733.9|21737.9|21733.9|21742.6|21738.6|21731.7|21727.7|162
1603100400000|2020-10-19 09:40:00|21731.7|21727.7|21741.1|21737.1|21744.2|21740.2|21728.6|21724.6|217
1603100700000|2020-10-19 09:45:00|21739.5|21735.5|21744.2|21740.2|21744.2|21740.2|21731.7|21727.7|87
1603101000000|2020-10-19 09:50:00|21742.6|21738.6|21734.8|21730.8|21753.6|21749.6|21731.7|21727.7|287
1603101300000|2020-10-19 09:55:00|21731.7|21727.7|21753.6|21749.6|21753.6|21749.6|21731.7|21727.7|187
1603101600000|2020-10-19 10:00:00|21752|21748|21756.7|21752.7|21759.8|21755.8|21750.4|21746.4|164
1603101900000|2020-10-19 10:05:00|21758.3|21754.3|21758.3|21754.3|21762.9|21758.9|21747.3|21743.3|117
1603102200000|2020-10-19 10:10:00|21759.8|21755.8|21756.7|21752.7|21769.2|21765.2|21756.7|21752.7|131
1603102500000|2020-10-19 10:15:00|21755.1|21751.1|21769.2|21765.2|21769.2|21765.2|21753.6|21749.6|64
1603102800000|2020-10-19 10:20:00|21772.3|21768.3|21762.9|21758.9|21772.3|21768.3|21761.4|21757.4|86
1603103100000|2020-10-19 10:25:00|21759.8|21755.8|21769.2|21765.2|21769.2|21765.2|21756.7|21752.7|63
1603103400000|2020-10-19 10:30:00|21766.1|21762.1|21762.9|21758.9|21769.2|21765.2|21759.8|21755.8|116
1603103700000|2020-10-19 10:35:00|21761.4|21757.4|21747.3|21743.3|21764.5|21760.5|21744.2|21740.2|226
1603104000000|2020-10-19 10:40:00|21744.2|21740.2|21747.3|21743.3|21747.3|21743.3|21731.7|21727.7|322
1603104300000|2020-10-19 10:45:00|21744.2|21740.2|21747.3|21743.3|21747.3|21743.3|21737.9|21733.9|136
1603104600000|2020-10-19 10:50:00|21744.2|21740.2|21731.7|21727.7|21752|21748|21728.6|21724.6|175
1603104900000|2020-10-19 10:55:00|21733.3|21729.3|21725.4|21721.4|21733.3|21729.3|21725.4|21721.4|239
1603105200000|2020-10-19 11:00:00|21728.6|21724.6|21728.6|21724.6|21728.6|21724.6|21719.2|21715.2|237
1603105500000|2020-10-19 11:05:00|21727|21723|21722.3|21718.3|21728.6|21724.6|21719.2|21715.2|122
1603105800000|2020-10-19 11:10:00|21725.4|21721.4|21719.2|21715.2|21728.6|21724.6|21716.1|21712.1|186
1603106100000|2020-10-19 11:15:00|21720.8|21716.8|21722.3|21718.3|21728.6|21724.6|21719.2|21715.2|85
1603106400000|2020-10-19 11:20:00|21723.9|21719.9|21725.4|21721.4|21728.6|21724.6|21722.3|21718.3|189
1603106700000|2020-10-19 11:25:00|21722.3|21718.3|21737.9|21733.9|21741.1|21737.1|21719.2|21715.2|375
1603107000000|2020-10-19 11:30:00|21734.8|21730.8|21737.9|21733.9|21744.2|21740.2|21728.6|21724.6|241
1603107300000|2020-10-19 11:35:00|21741.1|21737.1|21750.4|21746.4|21753.6|21749.6|21741.1|21737.1|232
1603107600000|2020-10-19 11:40:00|21748.9|21744.9|21744.2|21740.2|21753.6|21749.6|21741.1|21737.1|246
1603107900000|2020-10-19 11:45:00|21745.8|21741.8|21756.7|21752.7|21759.8|21755.8|21745.8|21741.8|255
1603108200000|2020-10-19 11:50:00|21753.6|21749.6|21750.4|21746.4|21756.7|21752.7|21750.4|21746.4|138
1603108500000|2020-10-19 11:55:00|21747.3|21743.3|21747.3|21743.3|21752|21748|21744.2|21740.2|91
1603108800000|2020-10-19 12:00:00|21745.8|21741.8|21756.7|21752.7|21759.8|21755.8|21744.2|21740.2|457
1603109100000|2020-10-19 12:05:00|21759.8|21755.8|21758.3|21754.3|21762.9|21758.9|21753.6|21749.6|478
1603109400000|2020-10-19 12:10:00|21756.7|21752.7|21778.6|21774.6|21778.6|21774.6|21756.7|21752.7|356
1603109700000|2020-10-19 12:15:00|21775.4|21771.4|21775.4|21771.4|21781.7|21777.7|21772.3|21768.3|312
1603110000000|2020-10-19 12:20:00|21772.3|21768.3|21747.3|21743.3|21772.3|21768.3|21745.8|21741.8|1119
1603110300000|2020-10-19 12:25:00|21745.8|21741.8|21762.9|21758.9|21766.1|21762.1|21744.2|21740.2|751
1603110600000|2020-10-19 12:30:00|21761.4|21757.4|21781.7|21777.7|21781.7|21777.7|21761.4|21757.4|419
1603110900000|2020-10-19 12:35:00|21784.8|21780.8|21784.8|21780.8|21787.9|21783.9|21783.3|21779.3|278
1603111200000|2020-10-19 12:40:00|21781.7|21777.7|21797.3|21793.3|21798.9|21794.9|21769.2|21765.2|419
1603111500000|2020-10-19 12:45:00|21794.2|21790.2|21775.4|21771.4|21797.3|21793.3|21772.3|21768.3|742
1603111800000|2020-10-19 12:50:00|21778.6|21774.6|21794.2|21790.2|21794.2|21790.2|21778.6|21774.6|250
1603112100000|2020-10-19 12:55:00|21797.3|21793.3|21791.1|21787.1|21806.7|21802.7|21787.9|21783.9|469
1603112400000|2020-10-19 13:00:00|21792.6|21788.6|21778.6|21774.6|21794.2|21790.2|21775.4|21771.4|438
1603112700000|2020-10-19 13:05:00|21781.7|21777.7|21784.8|21780.8|21791.1|21787.1|21780.1|21776.1|360
1603113000000|2020-10-19 13:10:00|21781.7|21777.7|21762.9|21758.9|21784.8|21780.8|21762.9|21758.9|470
1603113300000|2020-10-19 13:15:00|21759.8|21755.8|21756.7|21752.7|21759.8|21755.8|21731.7|21727.7|752
1603113600000|2020-10-19 13:20:00|21755.1|21751.1|21762.9|21758.9|21766.1|21762.1|21750.4|21746.4|297
1603113900000|2020-10-19 13:25:00|21766.1|21762.1|21781.7|21777.7|21784.8|21780.8|21766.1|21762.1|620
1603114200000|2020-10-19 13:30:00|21778.6|21774.6|21748.9|21744.9|21778.6|21774.6|21741.1|21737.1|979
1603114500000|2020-10-19 13:35:00|21747.3|21743.3|21736.4|21732.4|21756.7|21752.7|21734.8|21730.8|532
1603114800000|2020-10-19 13:40:00|21734.8|21730.8|21731.7|21727.7|21747.3|21743.3|21727|21723|847
1603115100000|2020-10-19 13:45:00|21728.6|21724.6|21728.6|21724.6|21750.4|21746.4|21728.6|21724.6|860
1603115400000|2020-10-19 13:50:00|21730.1|21726.1|21741.1|21737.1|21744.2|21740.2|21719.2|21715.2|640
1603115700000|2020-10-19 13:55:00|21744.2|21740.2|21772.3|21768.3|21772.3|21768.3|21741.1|21737.1|1079
1603116000000|2020-10-19 14:00:00|21775.4|21771.4|21778.6|21774.6|21784.8|21780.8|21762.9|21758.9|614
1603116300000|2020-10-19 14:05:00|21781.7|21777.7|21800.4|21796.4|21800.4|21796.4|21775.4|21771.4|597
1603116600000|2020-10-19 14:10:00|21797.3|21793.3|21784.8|21780.8|21806.7|21802.7|21784.8|21780.8|807
1603116900000|2020-10-19 14:15:00|21787.9|21783.9|21787.9|21783.9|21797.3|21793.3|21778.6|21774.6|1179
1603117200000|2020-10-19 14:20:00|21784.8|21780.8|21778.6|21774.6|21794.2|21790.2|21772.3|21768.3|676
1603117500000|2020-10-19 14:25:00|21775.4|21771.4|21759.8|21755.8|21787.9|21783.9|21759.8|21755.8|2623
1603117800000|2020-10-19 14:30:00|21756.7|21752.7|21762.9|21758.9|21772.3|21768.3|21753.6|21749.6|1449
1603118100000|2020-10-19 14:35:00|21764.5|21760.5|21772.3|21768.3|21778.6|21774.6|21759.8|21755.8|1129
1603118400000|2020-10-19 14:40:00|21769.2|21765.2|21756.7|21752.7|21772.3|21768.3|21750.4|21746.4|802
1603118700000|2020-10-19 14:45:00|21758.3|21754.3|21756.7|21752.7|21769.2|21765.2|21744.2|21740.2|905
1603119000000|2020-10-19 14:50:00|21759.8|21755.8|21759.8|21755.8|21766.1|21762.1|21750.4|21746.4|607
1603119300000|2020-10-19 14:55:00|21761.4|21757.4|21759.8|21755.8|21769.2|21765.2|21750.4|21746.4|375
1603119600000|2020-10-19 15:00:00|21762.9|21758.9|21747.3|21743.3|21769.2|21765.2|21741.1|21737.1|707
1603119900000|2020-10-19 15:05:00|21744.2|21740.2|21747.3|21743.3|21753.6|21749.6|21744.2|21740.2|582
1603120200000|2020-10-19 15:10:00|21750.4|21746.4|21756.7|21752.7|21761.4|21757.4|21747.3|21743.3|340
1603120500000|2020-10-19 15:15:00|21753.6|21749.6|21766.1|21762.1|21769.2|21765.2|21753.6|21749.6|563
1603120800000|2020-10-19 15:20:00|21769.2|21765.2|21784.8|21780.8|21791.1|21787.1|21769.2|21765.2|897
1603121100000|2020-10-19 15:25:00|21786.4|21782.4|21794.2|21790.2|21794.2|21790.2|21775.4|21771.4|571
1603121400000|2020-10-19 15:30:00|21791.1|21787.1|21794.2|21790.2|21803.6|21799.6|21791.1|21787.1|730
1603121700000|2020-10-19 15:35:00|21797.3|21793.3|21781.7|21777.7|21797.3|21793.3|21778.6|21774.6|538
1603122000000|2020-10-19 15:40:00|21783.3|21779.3|21787.9|21783.9|21791.1|21787.1|21778.6|21774.6|243
1603122300000|2020-10-19 15:45:00|21784.8|21780.8|21791.1|21787.1|21794.2|21790.2|21781.7|21777.7|349
1603122600000|2020-10-19 15:50:00|21787.9|21783.9|21794.2|21790.2|21795.8|21791.8|21787.9|21783.9|276
1603122900000|2020-10-19 15:55:00|21791.1|21787.1|21809.8|21805.8|21812.9|21808.9|21787.9|21783.9|328
1603123200000|2020-10-19 16:00:00|21812.9|21808.9|21800.4|21796.4|21819.2|21815.2|21794.2|21790.2|477
1603123500000|2020-10-19 16:05:00|21798.9|21794.9|21806.7|21802.7|21809.8|21805.8|21794.2|21790.2|359
1603123800000|2020-10-19 16:10:00|21808.3|21804.3|21812.9|21808.9|21816.1|21812.1|21798.9|21794.9|264
1603124100000|2020-10-19 16:15:00|21809.8|21805.8|21809.8|21805.8|21816.1|21812.1|21803.6|21799.6|370
1603124400000|2020-10-19 16:20:00|21806.7|21802.7|21812.9|21808.9|21817.6|21813.6|21806.7|21802.7|229
1603124700000|2020-10-19 16:25:00|21809.8|21805.8|21825.4|21821.4|21825.4|21821.4|21809.8|21805.8|432
1603125000000|2020-10-19 16:30:00|21823.9|21819.9|21837.9|21833.9|21847.3|21843.3|21822.3|21818.3|815
1603125300000|2020-10-19 16:35:00|21834.8|21830.8|21834.8|21830.8|21844.2|21840.2|21831.7|21827.7|424
1603125600000|2020-10-19 16:40:00|21833.3|21829.3|21825.4|21821.4|21837.9|21833.9|21822.3|21818.3|182
1603125900000|2020-10-19 16:45:00|21828.6|21824.6|21825.4|21821.4|21834.8|21830.8|21822.3|21818.3|313
1603126200000|2020-10-19 16:50:00|21823.9|21819.9|21834.8|21830.8|21837.9|21833.9|21823.9|21819.9|243
1603126500000|2020-10-19 16:55:00|21831.7|21827.7|21834.8|21830.8|21834.8|21830.8|21828.6|21824.6|295
1603126800000|2020-10-19 17:00:00|21831.7|21827.7|21837.9|21833.9|21841.1|21837.1|21828.6|21824.6|325
1603127100000|2020-10-19 17:05:00|21841.1|21837.1|21847.3|21843.3|21848.9|21844.9|21834.8|21830.8|344
1603127400000|2020-10-19 17:10:00|21844.2|21840.2|21831.7|21827.7|21850.4|21846.4|21828.6|21824.6|294
1603127700000|2020-10-19 17:15:00|21834.8|21830.8|21831.7|21827.7|21834.8|21830.8|21828.6|21824.6|185
1603128000000|2020-10-19 17:20:00|21833.3|21829.3|21841.1|21837.1|21844.2|21840.2|21828.6|21824.6|210
1603128300000|2020-10-19 17:25:00|21842.6|21838.6|21834.8|21830.8|21844.2|21840.2|21831.7|21827.7|116
1603128600000|2020-10-19 17:30:00|21837.9|21833.9|21837.9|21833.9|21844.2|21840.2|21830.1|21826.1|249
1603128900000|2020-10-19 17:35:00|21836.4|21832.4|21834.8|21830.8|21837.9|21833.9|21831.7|21827.7|111
1603129200000|2020-10-19 17:40:00|21831.7|21827.7|21828.6|21824.6|21834.8|21830.8|21828.6|21824.6|74
1603129500000|2020-10-19 17:45:00|21830.1|21826.1|21822.3|21818.3|21837.9|21833.9|21819.2|21815.2|351
1603129800000|2020-10-19 17:50:00|21820.8|21816.8|21822.3|21818.3|21825.4|21821.4|21814.5|21810.5|193
1603130100000|2020-10-19 17:55:00|21819.2|21815.2|21819.2|21815.2|21822.3|21818.3|21819.2|21815.2|132
1603130400000|2020-10-19 18:00:00|21820.8|21816.8|21819.2|21815.2|21822.3|21818.3|21817.6|21813.6|196
1603130700000|2020-10-19 18:05:00|21820.8|21816.8|21819.2|21815.2|21822.3|21818.3|21816.1|21812.1|141
1603131000000|2020-10-19 18:10:00|21817.6|21813.6|21805.1|21801.1|21819.2|21815.2|21803.6|21799.6|226
1603131300000|2020-10-19 18:15:00|21803.6|21799.6|21806.7|21802.7|21809.8|21805.8|21803.6|21799.6|300
1603131600000|2020-10-19 18:20:00|21809.8|21805.8|21812.9|21808.9|21816.1|21812.1|21806.7|21802.7|331
1603131900000|2020-10-19 18:25:00|21816.1|21812.1|21812.9|21808.9|21816.1|21812.1|21803.6|21799.6|227
1603132200000|2020-10-19 18:30:00|21816.1|21812.1|21828.6|21824.6|21831.7|21827.7|21812.9|21808.9|370
1603132500000|2020-10-19 18:35:00|21830.1|21826.1|21828.6|21824.6|21839.5|21835.5|21827|21823|883
1603132800000|2020-10-19 18:40:00|21831.7|21827.7|21828.6|21824.6|21837.9|21833.9|21819.2|21815.2|1176
1603133100000|2020-10-19 18:45:00|21831.7|21827.7|21831.7|21827.7|21841.1|21837.1|21828.6|21824.6|412
1603133400000|2020-10-19 18:50:00|21830.1|21826.1|21828.6|21824.6|21834.8|21830.8|21822.3|21818.3|599
1603133700000|2020-10-19 18:55:00|21830.1|21826.1|21825.4|21821.4|21831.7|21827.7|21819.2|21815.2|1510
1603134000000|2020-10-19 19:00:00|21822.3|21818.3|21819.2|21815.2|21825.4|21821.4|21819.2|21815.2|913
1603134300000|2020-10-19 19:05:00|21820.8|21816.8|21828.6|21824.6|21831.7|21827.7|21819.2|21815.2|452
1603134600000|2020-10-19 19:10:00|21825.4|21821.4|21812.9|21808.9|21830.1|21826.1|21803.6|21799.6|560
1603134900000|2020-10-19 19:15:00|21814.5|21810.5|21816.1|21812.1|21819.2|21815.2|21812.9|21808.9|396
1603135200000|2020-10-19 19:20:00|21817.6|21813.6|21822.3|21818.3|21822.3|21818.3|21816.1|21812.1|210
1603135500000|2020-10-19 19:25:00|21825.4|21821.4|21819.2|21815.2|21825.4|21821.4|21816.1|21812.1|312
1603135800000|2020-10-19 19:30:00|21816.1|21812.1|21825.4|21821.4|21825.4|21821.4|21816.1|21812.1|363
1603136100000|2020-10-19 19:35:00|21822.3|21818.3|21819.2|21815.2|21822.3|21818.3|21816.1|21812.1|89
1603136400000|2020-10-19 19:40:00|21822.3|21818.3|21831.7|21827.7|21831.7|21827.7|21819.2|21815.2|154
1603136700000|2020-10-19 19:45:00|21828.6|21824.6|21828.6|21824.6|21831.7|21827.7|21825.4|21821.4|340
1603137000000|2020-10-19 19:50:00|21831.7|21827.7|21831.7|21827.7|21837.9|21833.9|21828.6|21824.6|410
1603137300000|2020-10-19 19:55:00|21834.8|21830.8|21816.1|21812.1|21841.1|21837.1|21816.1|21812.1|943
1603137600000|2020-10-19 20:00:00|21819.2|21815.2|21828.6|21824.6|21831.7|21827.7|21819.2|21815.2|405
1603137900000|2020-10-19 20:05:00|21827|21823|21825.4|21821.4|21830.1|21826.1|21822.3|21818.3|112
1603138200000|2020-10-19 20:10:00|21822.3|21818.3|21825.4|21821.4|21825.4|21821.4|21819.2|21815.2|228
1603138500000|2020-10-19 20:15:00|21827|21823|21806.7|21802.7|21828.6|21824.6|21803.6|21799.6|498
1603138800000|2020-10-19 20:20:00|21808.3|21804.3|21803.6|21799.6|21809.8|21805.8|21803.6|21799.6|177
1603139100000|2020-10-19 20:25:00|21805.1|21801.1|21794.2|21790.2|21808.3|21804.3|21794.2|21790.2|461
1603139400000|2020-10-19 20:30:00|21792.6|21788.6|21784.8|21780.8|21797.3|21793.3|21772.3|21768.3|1092
1603139700000|2020-10-19 20:35:00|21781.7|21777.7|21772.3|21768.3|21784.8|21780.8|21772.3|21768.3|450
1603140000000|2020-10-19 20:40:00|21769.2|21765.2|21762.9|21758.9|21769.2|21765.2|21756.7|21752.7|606
1603140300000|2020-10-19 20:45:00|21761.4|21757.4|21756.7|21752.7|21762.9|21758.9|21755.1|21751.1|555
1603140600000|2020-10-19 20:50:00|21755.1|21751.1|21753.6|21749.6|21759.8|21755.8|21753.6|21749.6|216
1603140900000|2020-10-19 20:55:00|21756.7|21752.7|21764.5|21760.5|21766.1|21762.1|21750.4|21746.4|383
1603144800000|2020-10-19 22:00:00|21762.9|21758.9|21753.6|21749.6|21769.2|21765.2|21753.6|21749.6|159
1603145100000|2020-10-19 22:05:00|21750.4|21746.4|21745.8|21741.8|21753.6|21749.6|21745.8|21741.8|234
1603145400000|2020-10-19 22:10:00|21744.2|21740.2|21750.4|21746.4|21753.6|21749.6|21744.2|21740.2|62
1603145700000|2020-10-19 22:15:00|21753.6|21749.6|21755.1|21751.1|21755.1|21751.1|21753.6|21749.6|25
1603146000000|2020-10-19 22:20:00|21756.7|21752.7|21753.6|21749.6|21759.8|21755.8|21753.6|21749.6|76
1603146300000|2020-10-19 22:25:00|21750.4|21746.4|21747.3|21743.3|21750.4|21746.4|21747.3|21743.3|83
1603146600000|2020-10-19 22:30:00|21748.9|21744.9|21748.9|21744.9|21750.4|21746.4|21747.3|21743.3|16
1603146900000|2020-10-19 22:35:00|21750.4|21746.4|21750.4|21746.4|21750.4|21746.4|21747.3|21743.3|28
1603147200000|2020-10-19 22:40:00|21753.6|21749.6|21753.6|21749.6|21753.6|21749.6|21752|21748|29
1603147500000|2020-10-19 22:45:00|||||||||10
1603147800000|2020-10-19 22:50:00|||||||||8
1603148100000|2020-10-19 22:55:00|||||||||12
1603148400000|2020-10-19 23:00:00|||||||||4
1603148700000|2020-10-19 23:05:00|21756.7|21752.7|21753.6|21749.6|21756.7|21752.7|21753.6|21749.6|9
1603149000000|2020-10-19 23:10:00|21755.1|21751.1|21756.7|21752.7|21756.7|21752.7|21753.6|21749.6|6
1603149300000|2020-10-19 23:15:00|21759.8|21755.8|21756.7|21752.7|21759.8|21755.8|21756.7|21752.7|9
1603149600000|2020-10-19 23:20:00|21759.8|21755.8|21762.9|21758.9|21762.9|21758.9|21759.8|21755.8|21
1603149900000|2020-10-19 23:25:00|21766.1|21762.1|21766.1|21762.1|21767.6|21763.6|21766.1|21762.1|7
1603150200000|2020-10-19 23:30:00|21761.4|21757.4|21770.8|21766.8|21772.3|21768.3|21759.8|21755.8|41
1603150500000|2020-10-19 23:35:00|21772.3|21768.3|21766.1|21762.1|21773.9|21769.9|21762.9|21758.9|21
1603150800000|2020-10-19 23:40:00|21764.5|21760.5|21759.8|21755.8|21766.1|21762.1|21756.7|21752.7|31
1603151100000|2020-10-19 23:45:00|21762.9|21758.9|21766.1|21762.1|21766.1|21762.1|21762.9|21758.9|30
1603151400000|2020-10-19 23:50:00|21769.2|21765.2|21769.2|21765.2|21772.3|21768.3|21766.1|21762.1|35
1603151700000|2020-10-19 23:55:00|21772.3|21768.3|21772.3|21768.3|21772.3|21768.3|21769.2|21765.2|30
1603152000000|2020-10-20 00:00:00|21775.4|21771.4|21767.6|21763.6|21775.4|21771.4|21759.8|21755.8|97
1603152300000|2020-10-20 00:05:00|21766.1|21762.1|21761.4|21757.4|21766.1|21762.1|21759.8|21755.8|63
1603152600000|2020-10-20 00:10:00|21762.9|21758.9|21766.1|21762.1|21767.6|21763.6|21762.9|21758.9|11
1603152900000|2020-10-20 00:15:00|21762.9|21758.9|21762.9|21758.9|21766.1|21762.1|21759.8|21755.8|26
1603153200000|2020-10-20 00:20:00|21759.8|21755.8|21756.7|21752.7|21762.9|21758.9|21756.7|21752.7|30
1603153500000|2020-10-20 00:25:00|21759.8|21755.8|21769.2|21765.2|21769.2|21765.2|21759.8|21755.8|39
1603153800000|2020-10-20 00:30:00|21772.3|21768.3|21778.6|21774.6|21778.6|21774.6|21769.2|21765.2|29
1603154100000|2020-10-20 00:35:00|21775.4|21771.4|21778.6|21774.6|21783.3|21779.3|21775.4|21771.4|41
1603154400000|2020-10-20 00:40:00|21781.7|21777.7|21778.6|21774.6|21781.7|21777.7|21778.6|21774.6|15
1603154700000|2020-10-20 00:45:00|21777|21773|21778.6|21774.6|21778.6|21774.6|21777|21773|8
1603155000000|2020-10-20 00:50:00|21777|21773|21772.3|21768.3|21778.6|21774.6|21770.8|21766.8|36
1603155300000|2020-10-20 00:55:00|21770.8|21766.8|21764.5|21760.5|21770.8|21766.8|21764.5|21760.5|7
1603155600000|2020-10-20 01:00:00|21766.1|21762.1|21762.9|21758.9|21775.4|21771.4|21762.9|21758.9|46
1603155900000|2020-10-20 01:05:00|21761.4|21757.4|21759.8|21755.8|21762.9|21758.9|21759.8|21755.8|6
1603156200000|2020-10-20 01:10:00|21762.9|21758.9|21762.9|21758.9|21762.9|21758.9|21758.3|21754.3|36
1603156500000|2020-10-20 01:15:00|21764.5|21760.5|21772.3|21768.3|21772.3|21768.3|21762.9|21758.9|120
1603156800000|2020-10-20 01:20:00|21775.4|21771.4|21775.4|21771.4|21775.4|21771.4|21772.3|21768.3|107
1603157100000|2020-10-20 01:25:00|21778.6|21774.6|21781.7|21777.7|21784.8|21780.8|21777|21773|92
1603157400000|2020-10-20 01:30:00|21784.8|21780.8|21781.7|21777.7|21791.1|21787.1|21781.7|21777.7|72
1603157700000|2020-10-20 01:35:00|21780.1|21776.1|21787.9|21783.9|21787.9|21783.9|21780.1|21776.1|26
1603158000000|2020-10-20 01:40:00|21786.4|21782.4|21784.8|21780.8|21787.9|21783.9|21783.3|21779.3|33
1603158300000|2020-10-20 01:45:00|21787.9|21783.9|21791.1|21787.1|21794.2|21790.2|21787.9|21783.9|81
1603158600000|2020-10-20 01:50:00|21794.2|21790.2|21795.8|21791.8|21800.4|21796.4|21794.2|21790.2|157
1603158900000|2020-10-20 01:55:00|21797.3|21793.3|21794.2|21790.2|21800.4|21796.4|21794.2|21790.2|32
1603159200000|2020-10-20 02:00:00|21795.8|21791.8|21792.6|21788.6|21795.8|21791.8|21792.6|21788.6|1
1603159500000|2020-10-20 02:05:00|21794.2|21790.2|21783.3|21779.3|21794.2|21790.2|21783.3|21779.3|27
1603159800000|2020-10-20 02:10:00|21781.7|21777.7|21781.7|21777.7|21784.8|21780.8|21781.7|21777.7|4
1603160100000|2020-10-20 02:15:00|21784.8|21780.8|21786.4|21782.4|21787.9|21783.9|21783.3|21779.3|12
1603160400000|2020-10-20 02:20:00|21784.8|21780.8|21784.8|21780.8|21787.9|21783.9|21784.8|21780.8|10
1603160700000|2020-10-20 02:25:00|21786.4|21782.4|21787.9|21783.9|21787.9|21783.9|21786.4|21782.4|1
1603161000000|2020-10-20 02:30:00|21789.5|21785.5|21794.2|21790.2|21797.3|21793.3|21789.5|21785.5|25
1603161300000|2020-10-20 02:35:00|21792.6|21788.6|21787.9|21783.9|21794.2|21790.2|21787.9|21783.9|32
1603161600000|2020-10-20 02:40:00|21791.1|21787.1|21787.9|21783.9|21794.2|21790.2|21787.9|21783.9|37
1603161900000|2020-10-20 02:45:00|21784.8|21780.8|21787.9|21783.9|21791.1|21787.1|21784.8|21780.8|21
1603162200000|2020-10-20 02:50:00|21786.4|21782.4|21794.2|21790.2|21797.3|21793.3|21784.8|21780.8|23
1603162500000|2020-10-20 02:55:00|21792.6|21788.6|21791.1|21787.1|21792.6|21788.6|21791.1|21787.1|5
1603162800000|2020-10-20 03:00:00|21792.6|21788.6|21791.1|21787.1|21792.6|21788.6|21787.9|21783.9|26
1603163100000|2020-10-20 03:05:00|||||||||2
1603163400000|2020-10-20 03:10:00|||||||||1
1603163700000|2020-10-20 03:15:00|21792.6|21788.6|21791.1|21787.1|21792.6|21788.6|21791.1|21787.1|12
1603164000000|2020-10-20 03:20:00|21792.6|21788.6|21792.6|21788.6|21794.2|21790.2|21791.1|21787.1|9
1603164300000|2020-10-20 03:25:00|21791.1|21787.1|21787.9|21783.9|21791.1|21787.1|21787.9|21783.9|12
1603164600000|2020-10-20 03:30:00|21784.8|21780.8|21775.4|21771.4|21784.8|21780.8|21775.4|21771.4|47
1603164900000|2020-10-20 03:35:00|21773.9|21769.9|21767.6|21763.6|21773.9|21769.9|21767.6|21763.6|42
1603165200000|2020-10-20 03:40:00|21769.2|21765.2|21775.4|21771.4|21775.4|21771.4|21769.2|21765.2|19
1603165500000|2020-10-20 03:45:00|21773.9|21769.9|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|33
1603165800000|2020-10-20 03:50:00|21770.8|21766.8|21772.3|21768.3|21773.9|21769.9|21769.2|21765.2|19
1603166100000|2020-10-20 03:55:00|21773.9|21769.9|21773.9|21769.9|21773.9|21769.9|21773.9|21769.9|0
1603166400000|2020-10-20 04:00:00|21775.4|21771.4|21778.6|21774.6|21781.7|21777.7|21773.9|21769.9|23
1603166700000|2020-10-20 04:05:00|21781.7|21777.7|21781.7|21777.7|21783.3|21779.3|21781.7|21777.7|10
1603167000000|2020-10-20 04:10:00|21783.3|21779.3|21783.3|21779.3|21784.8|21780.8|21781.7|21777.7|8
1603167300000|2020-10-20 04:15:00|21781.7|21777.7|21784.8|21780.8|21784.8|21780.8|21781.7|21777.7|5
1603167600000|2020-10-20 04:20:00|21783.3|21779.3|21786.4|21782.4|21787.9|21783.9|21783.3|21779.3|38
1603167900000|2020-10-20 04:25:00|21784.8|21780.8|21786.4|21782.4|21787.9|21783.9|21784.8|21780.8|13
1603168200000|2020-10-20 04:30:00|21787.9|21783.9|21792.6|21788.6|21794.2|21790.2|21787.9|21783.9|34
1603168500000|2020-10-20 04:35:00|21794.2|21790.2|21791.1|21787.1|21797.3|21793.3|21791.1|21787.1|40
1603168800000|2020-10-20 04:40:00|21792.6|21788.6|21792.6|21788.6|21794.2|21790.2|21791.1|21787.1|3
1603169100000|2020-10-20 04:45:00|21791.1|21787.1|21794.2|21790.2|21794.2|21790.2|21791.1|21787.1|0
1603169400000|2020-10-20 04:50:00|21792.6|21788.6|21791.1|21787.1|21794.2|21790.2|21791.1|21787.1|2
1603169700000|2020-10-20 04:55:00|21792.6|21788.6|21786.4|21782.4|21794.2|21790.2|21784.8|21780.8|17
1603170000000|2020-10-20 05:00:00|21784.8|21780.8|21778.6|21774.6|21787.9|21783.9|21778.6|21774.6|20
1603170300000|2020-10-20 05:05:00|21775.4|21771.4|21781.7|21777.7|21781.7|21777.7|21775.4|21771.4|20
1603170600000|2020-10-20 05:10:00|21780.1|21776.1|21781.7|21777.7|21781.7|21777.7|21777|21773|29
1603170900000|2020-10-20 05:15:00|21778.6|21774.6|21787.9|21783.9|21789.5|21785.5|21778.6|21774.6|31
1603171200000|2020-10-20 05:20:00|21789.5|21785.5|21787.9|21783.9|21789.5|21785.5|21781.7|21777.7|12
1603171500000|2020-10-20 05:25:00|21791.1|21787.1|21781.7|21777.7|21791.1|21787.1|21781.7|21777.7|13
1603171800000|2020-10-20 05:30:00|21780.1|21776.1|21780.1|21776.1|21780.1|21776.1|21780.1|21776.1|5
1603172100000|2020-10-20 05:35:00|21781.7|21777.7|21780.1|21776.1|21781.7|21777.7|21780.1|21776.1|7
1603172400000|2020-10-20 05:40:00|21778.6|21774.6|21777|21773|21780.1|21776.1|21775.4|21771.4|56
1603172700000|2020-10-20 05:45:00|21778.6|21774.6|21775.4|21771.4|21778.6|21774.6|21772.3|21768.3|29
1603173000000|2020-10-20 05:50:00|21773.9|21769.9|21772.3|21768.3|21775.4|21771.4|21770.8|21766.8|42
1603173300000|2020-10-20 05:55:00|21773.9|21769.9|21784.8|21780.8|21784.8|21780.8|21772.3|21768.3|68
1603173600000|2020-10-20 06:00:00|21783.3|21779.3|21797.3|21793.3|21797.3|21793.3|21781.7|21777.7|124
1603173900000|2020-10-20 06:05:00|21794.2|21790.2|21791.1|21787.1|21797.3|21793.3|21787.9|21783.9|155
1603174200000|2020-10-20 06:10:00|21789.5|21785.5|21784.8|21780.8|21794.2|21790.2|21784.8|21780.8|66
1603174500000|2020-10-20 06:15:00|21787.9|21783.9|21784.8|21780.8|21787.9|21783.9|21778.6|21774.6|90
1603174800000|2020-10-20 06:20:00|21787.9|21783.9|21787.9|21783.9|21791.1|21787.1|21787.9|21783.9|64
1603175100000|2020-10-20 06:25:00|21786.4|21782.4|21794.2|21790.2|21794.2|21790.2|21786.4|21782.4|43
1603175400000|2020-10-20 06:30:00|21792.6|21788.6|21781.7|21777.7|21794.2|21790.2|21778.6|21774.6|108
1603175700000|2020-10-20 06:35:00|21778.6|21774.6|21781.7|21777.7|21784.8|21780.8|21778.6|21774.6|60
1603176000000|2020-10-20 06:40:00|21783.3|21779.3|21791.1|21787.1|21791.1|21787.1|21783.3|21779.3|53
1603176300000|2020-10-20 06:45:00|21787.9|21783.9|21803.6|21799.6|21803.6|21799.6|21787.9|21783.9|108
1603176600000|2020-10-20 06:50:00|21806.7|21802.7|21803.6|21799.6|21809.8|21805.8|21803.6|21799.6|85
1603176900000|2020-10-20 06:55:00|21800.4|21796.4|21806.7|21802.7|21806.7|21802.7|21800.4|21796.4|87
1603177200000|2020-10-20 07:00:00|21803.6|21799.6|21795.8|21791.8|21805.1|21801.1|21775.4|21771.4|310
1603177500000|2020-10-20 07:05:00|21794.2|21790.2|21786.4|21782.4|21802|21798|21780.1|21776.1|300
1603177800000|2020-10-20 07:10:00|21784.8|21780.8|21787.9|21783.9|21798.9|21794.9|21784.8|21780.8|140
1603178100000|2020-10-20 07:15:00|21789.5|21785.5|21791.1|21787.1|21794.2|21790.2|21778.6|21774.6|99
1603178400000|2020-10-20 07:20:00|21787.9|21783.9|21794.2|21790.2|21800.4|21796.4|21787.9|21783.9|133
1603178700000|2020-10-20 07:25:00|21792.6|21788.6|21797.3|21793.3|21803.6|21799.6|21791.1|21787.1|95
1603179000000|2020-10-20 07:30:00|21795.8|21791.8|21794.2|21790.2|21797.3|21793.3|21791.1|21787.1|130
1603179300000|2020-10-20 07:35:00|21791.1|21787.1|21778.6|21774.6|21797.3|21793.3|21778.6|21774.6|124
1603179600000|2020-10-20 07:40:00|21780.1|21776.1|21737.9|21733.9|21780.1|21776.1|21737.9|21733.9|690
1603179900000|2020-10-20 07:45:00|21739.5|21735.5|21744.2|21740.2|21745.8|21741.8|21734.8|21730.8|236
1603180200000|2020-10-20 07:50:00|21742.6|21738.6|21737.9|21733.9|21744.2|21740.2|21733.3|21729.3|132
1603180500000|2020-10-20 07:55:00|21736.4|21732.4|21747.3|21743.3|21747.3|21743.3|21731.7|21727.7|148
1603180800000|2020-10-20 08:00:00|21745.8|21741.8|21734.8|21730.8|21750.4|21746.4|21733.3|21729.3|114
1603181100000|2020-10-20 08:05:00|21736.4|21732.4|21737.9|21733.9|21747.3|21743.3|21731.7|21727.7|153
1603181400000|2020-10-20 08:10:00|21739.5|21735.5|21731.7|21727.7|21744.2|21740.2|21731.7|21727.7|136
1603181700000|2020-10-20 08:15:00|21733.3|21729.3|21725.4|21721.4|21734.8|21730.8|21722.3|21718.3|205
1603182000000|2020-10-20 08:20:00|21723.9|21719.9|21722.3|21718.3|21725.4|21721.4|21722.3|21718.3|111
1603182300000|2020-10-20 08:25:00|21725.4|21721.4|21737.9|21733.9|21737.9|21733.9|21723.9|21719.9|339
1603182600000|2020-10-20 08:30:00|21734.8|21730.8|21744.2|21740.2|21747.3|21743.3|21731.7|21727.7|128
1603182900000|2020-10-20 08:35:00|21745.8|21741.8|21753.6|21749.6|21753.6|21749.6|21741.1|21737.1|42
1603183200000|2020-10-20 08:40:00|21750.4|21746.4|21761.4|21757.4|21762.9|21758.9|21750.4|21746.4|101
1603183500000|2020-10-20 08:45:00|21759.8|21755.8|21758.3|21754.3|21762.9|21758.9|21753.6|21749.6|241
1603183800000|2020-10-20 08:50:00|21756.7|21752.7|21752|21748|21759.8|21755.8|21747.3|21743.3|127
1603184100000|2020-10-20 08:55:00|21753.6|21749.6|21759.8|21755.8|21762.9|21758.9|21753.6|21749.6|107
1603184400000|2020-10-20 09:00:00|21758.3|21754.3|21750.4|21746.4|21761.4|21757.4|21744.2|21740.2|236
1603184700000|2020-10-20 09:05:00|21753.6|21749.6|21716.1|21712.1|21753.6|21749.6|21716.1|21712.1|285
1603185000000|2020-10-20 09:10:00|21719.2|21715.2|21730.1|21726.1|21734.8|21730.8|21719.2|21715.2|138
1603185300000|2020-10-20 09:15:00|21728.6|21724.6|21719.2|21715.2|21731.7|21727.7|21716.1|21712.1|187
1603185600000|2020-10-20 09:20:00|21716.1|21712.1|21717.6|21713.6|21719.2|21715.2|21712.9|21708.9|141
1603185900000|2020-10-20 09:25:00|21716.1|21712.1|21725.4|21721.4|21728.6|21724.6|21716.1|21712.1|101
1603186200000|2020-10-20 09:30:00|21723.9|21719.9|21731.7|21727.7|21734.8|21730.8|21723.9|21719.9|72
1603186500000|2020-10-20 09:35:00|21733.3|21729.3|21731.7|21727.7|21734.8|21730.8|21725.4|21721.4|42
1603186800000|2020-10-20 09:40:00|21728.6|21724.6|21731.7|21727.7|21734.8|21730.8|21727|21723|76
1603187100000|2020-10-20 09:45:00|21730.1|21726.1|21734.8|21730.8|21734.8|21730.8|21725.4|21721.4|94
1603187400000|2020-10-20 09:50:00|21733.3|21729.3|21737.9|21733.9|21737.9|21733.9|21731.7|21727.7|130
1603187700000|2020-10-20 09:55:00|21736.4|21732.4|21737.9|21733.9|21737.9|21733.9|21733.3|21729.3|52
1603188000000|2020-10-20 10:00:00|21736.4|21732.4|21731.7|21727.7|21737.9|21733.9|21728.6|21724.6|66
1603188300000|2020-10-20 10:05:00|21728.6|21724.6|21722.3|21718.3|21734.8|21730.8|21722.3|21718.3|151
1603188600000|2020-10-20 10:10:00|21719.2|21715.2|21731.7|21727.7|21731.7|21727.7|21719.2|21715.2|142
1603188900000|2020-10-20 10:15:00|21730.1|21726.1|21719.2|21715.2|21731.7|21727.7|21719.2|21715.2|128
1603189200000|2020-10-20 10:20:00|21716.1|21712.1|21716.1|21712.1|21725.4|21721.4|21716.1|21712.1|147
1603189500000|2020-10-20 10:25:00|21712.9|21708.9|21702|21698|21712.9|21708.9|21697.3|21693.3|263
1603189800000|2020-10-20 10:30:00|21700.4|21696.4|21712.9|21708.9|21716.1|21712.1|21694.2|21690.2|161
1603190100000|2020-10-20 10:35:00|21711.4|21707.4|21709.8|21705.8|21712.9|21708.9|21703.6|21699.6|238
1603190400000|2020-10-20 10:40:00|21712.9|21708.9|21709.8|21705.8|21712.9|21708.9|21706.7|21702.7|82
1603190700000|2020-10-20 10:45:00|21708.3|21704.3|21708.3|21704.3|21714.5|21710.5|21706.7|21702.7|46
1603191000000|2020-10-20 10:50:00|21709.8|21705.8|21706.7|21702.7|21716.1|21712.1|21706.7|21702.7|161
1603191300000|2020-10-20 10:55:00|21708.3|21704.3|21697.3|21693.3|21709.8|21705.8|21697.3|21693.3|164
1603191600000|2020-10-20 11:00:00|21700.4|21696.4|21694.2|21690.2|21700.4|21696.4|21687.9|21683.9|230
1603191900000|2020-10-20 11:05:00|21697.3|21693.3|21678.6|21674.6|21697.3|21693.3|21669.2|21665.2|499
1603192200000|2020-10-20 11:10:00|21680.1|21676.1|21687.9|21683.9|21687.9|21683.9|21675.4|21671.4|251
1603192500000|2020-10-20 11:15:00|21684.8|21680.8|21678.6|21674.6|21687.9|21683.9|21675.4|21671.4|176
1603192800000|2020-10-20 11:20:00|21681.7|21677.7|21684.8|21680.8|21687.9|21683.9|21681.7|21677.7|41
1603193100000|2020-10-20 11:25:00|21686.4|21682.4|21697.3|21693.3|21697.3|21693.3|21684.8|21680.8|153
1603193400000|2020-10-20 11:30:00|21694.2|21690.2|21703.6|21699.6|21703.6|21699.6|21687.9|21683.9|117
1603193700000|2020-10-20 11:35:00|21700.4|21696.4|21700.4|21696.4|21706.7|21702.7|21687.9|21683.9|265
1603194000000|2020-10-20 11:40:00|21698.9|21694.9|21703.6|21699.6|21703.6|21699.6|21697.3|21693.3|172
1603194300000|2020-10-20 11:45:00|21706.7|21702.7|21703.6|21699.6|21709.8|21705.8|21700.4|21696.4|191
1603194600000|2020-10-20 11:50:00|21700.4|21696.4|21700.4|21696.4|21703.6|21699.6|21694.2|21690.2|571
1603194900000|2020-10-20 11:55:00|21697.3|21693.3|21697.3|21693.3|21700.4|21696.4|21691.1|21687.1|134
1603195200000|2020-10-20 12:00:00|21700.4|21696.4|21703.6|21699.6|21712.9|21708.9|21697.3|21693.3|438
1603195500000|2020-10-20 12:05:00|21700.4|21696.4|21703.6|21699.6|21703.6|21699.6|21687.9|21683.9|292
1603195800000|2020-10-20 12:10:00|21702|21698|21706.7|21702.7|21712.9|21708.9|21697.3|21693.3|324
1603196100000|2020-10-20 12:15:00|21709.8|21705.8|21716.1|21712.1|21716.1|21712.1|21706.7|21702.7|301
1603196400000|2020-10-20 12:20:00|21712.9|21708.9|21706.7|21702.7|21712.9|21708.9|21691.1|21687.1|629
1603196700000|2020-10-20 12:25:00|21703.6|21699.6|21662.9|21658.9|21709.8|21705.8|21662.9|21658.9|443
1603197000000|2020-10-20 12:30:00|21661.4|21657.4|21669.2|21665.2|21680.1|21676.1|21647.3|21643.3|811
1603197300000|2020-10-20 12:35:00|21670.8|21666.8|21662.9|21658.9|21675.4|21671.4|21659.8|21655.8|908
1603197600000|2020-10-20 12:40:00|21659.8|21655.8|21661.4|21657.4|21662.9|21658.9|21653.6|21649.6|529
1603197900000|2020-10-20 12:45:00|21666.1|21662.1|21656.7|21652.7|21669.2|21665.2|21653.6|21649.6|417
1603198200000|2020-10-20 12:50:00|21655.1|21651.1|21669.2|21665.2|21675.4|21671.4|21653.6|21649.6|427
1603198500000|2020-10-20 12:55:00|21666.1|21662.1|21656.7|21652.7|21666.1|21662.1|21653.6|21649.6|648
1603198800000|2020-10-20 13:00:00|21659.8|21655.8|21653.6|21649.6|21666.1|21662.1|21653.6|21649.6|484
1603199100000|2020-10-20 13:05:00|21650.4|21646.4|21656.7|21652.7|21666.1|21662.1|21642.6|21638.6|778
1603199400000|2020-10-20 13:10:00|21655.1|21651.1|21659.8|21655.8|21659.8|21655.8|21653.6|21649.6|266
1603199700000|2020-10-20 13:15:00|21662.9|21658.9|21675.4|21671.4|21675.4|21671.4|21656.7|21652.7|800
1603200000000|2020-10-20 13:20:00|21673.9|21669.9|21687.9|21683.9|21691.1|21687.1|21669.2|21665.2|412
1603200300000|2020-10-20 13:25:00|21691.1|21687.1|21687.9|21683.9|21694.2|21690.2|21684.8|21680.8|603
1603200600000|2020-10-20 13:30:00|21684.8|21680.8|21684.8|21680.8|21709.8|21705.8|21669.2|21665.2|1110
1603200900000|2020-10-20 13:35:00|21681.7|21677.7|21672.3|21668.3|21694.2|21690.2|21666.1|21662.1|583
1603201200000|2020-10-20 13:40:00|21675.4|21671.4|21656.7|21652.7|21675.4|21671.4|21650.4|21646.4|838
1603201500000|2020-10-20 13:45:00|21653.6|21649.6|21641.1|21637.1|21666.1|21662.1|21641.1|21637.1|1388
1603201800000|2020-10-20 13:50:00|21637.9|21633.9|21609.8|21605.8|21639.5|21635.5|21609.8|21605.8|1256
1603202100000|2020-10-20 13:55:00|21606.7|21602.7|21603.6|21599.6|21622.3|21618.3|21600.4|21596.4|929
1603202400000|2020-10-20 14:00:00|21606.7|21602.7|21620.8|21616.8|21631.7|21627.7|21597.3|21593.3|1825
1603202700000|2020-10-20 14:05:00|21619.2|21615.2|21612.9|21608.9|21620.8|21616.8|21603.6|21599.6|928
1603203000000|2020-10-20 14:10:00|21606.7|21602.7|21616.1|21612.1|21619.2|21615.2|21606.7|21602.7|619
1603203300000|2020-10-20 14:15:00|21617.6|21613.6|21637.9|21633.9|21644.2|21640.2|21617.6|21613.6|514
1603203600000|2020-10-20 14:20:00|21641.1|21637.1|21641.1|21637.1|21650.4|21646.4|21634.8|21630.8|991
1603203900000|2020-10-20 14:25:00|21639.5|21635.5|21650.4|21646.4|21656.7|21652.7|21631.7|21627.7|970
1603204200000|2020-10-20 14:30:00|21652|21648|21650.4|21646.4|21653.6|21649.6|21637.9|21633.9|772
1603204500000|2020-10-20 14:35:00|21647.3|21643.3|21644.2|21640.2|21650.4|21646.4|21641.1|21637.1|467
1603204800000|2020-10-20 14:40:00|21641.1|21637.1|21656.7|21652.7|21666.1|21662.1|21637.9|21633.9|757
1603205100000|2020-10-20 14:45:00|21655.1|21651.1|21669.2|21665.2|21672.3|21668.3|21653.6|21649.6|647
1603205400000|2020-10-20 14:50:00|21667.6|21663.6|21642.6|21638.6|21667.6|21663.6|21641.1|21637.1|516
1603205700000|2020-10-20 14:55:00|21641.1|21637.1|21669.2|21665.2|21669.2|21665.2|21641.1|21637.1|581
1603206000000|2020-10-20 15:00:00|21672.3|21668.3|21695.8|21691.8|21706.7|21702.7|21669.2|21665.2|1386
1603206300000|2020-10-20 15:05:00|21697.3|21693.3|21669.2|21665.2|21706.7|21702.7|21669.2|21665.2|911
1603206600000|2020-10-20 15:10:00|21672.3|21668.3|21672.3|21668.3|21681.7|21677.7|21666.1|21662.1|938
1603206900000|2020-10-20 15:15:00|21673.9|21669.9|21661.4|21657.4|21675.4|21671.4|21659.8|21655.8|721
1603207200000|2020-10-20 15:20:00|21662.9|21658.9|21666.1|21662.1|21678.6|21674.6|21659.8|21655.8|759
1603207500000|2020-10-20 15:25:00|21669.2|21665.2|21681.7|21677.7|21681.7|21677.7|21662.9|21658.9|318
1603207800000|2020-10-20 15:30:00|21678.6|21674.6|21678.6|21674.6|21684.8|21680.8|21669.2|21665.2|557
1603208100000|2020-10-20 15:35:00|21675.4|21671.4|21675.4|21671.4|21681.7|21677.7|21672.3|21668.3|473
1603208400000|2020-10-20 15:40:00|21678.6|21674.6|21672.3|21668.3|21678.6|21674.6|21669.2|21665.2|402
1603208700000|2020-10-20 15:45:00|21675.4|21671.4|21691.1|21687.1|21691.1|21687.1|21672.3|21668.3|320
1603209000000|2020-10-20 15:50:00|21689.5|21685.5|21694.2|21690.2|21703.6|21699.6|21687.9|21683.9|393
1603209300000|2020-10-20 15:55:00|21691.1|21687.1|21687.9|21683.9|21697.3|21693.3|21681.7|21677.7|330
1603209600000|2020-10-20 16:00:00|21691.1|21687.1|21672.3|21668.3|21691.1|21687.1|21672.3|21668.3|299
1603209900000|2020-10-20 16:05:00|21673.9|21669.9|21669.2|21665.2|21675.4|21671.4|21666.1|21662.1|275
1603210200000|2020-10-20 16:10:00|21672.3|21668.3|21672.3|21668.3|21675.4|21671.4|21666.1|21662.1|213
1603210500000|2020-10-20 16:15:00|21670.8|21666.8|21656.7|21652.7|21678.6|21674.6|21653.6|21649.6|468
1603210800000|2020-10-20 16:20:00|21653.6|21649.6|21656.7|21652.7|21659.8|21655.8|21650.4|21646.4|350
1603211100000|2020-10-20 16:25:00|21653.6|21649.6|21659.8|21655.8|21659.8|21655.8|21647.3|21643.3|329
1603211400000|2020-10-20 16:30:00|21656.7|21652.7|21584.8|21580.8|21658.3|21654.3|21581.7|21577.7|1790
1603211700000|2020-10-20 16:35:00|21587.9|21583.9|21637.9|21633.9|21644.2|21640.2|21583.3|21579.3|1897
1603212000000|2020-10-20 16:40:00|21641.1|21637.1|21637.9|21633.9|21641.1|21637.1|21628.6|21624.6|540
1603212300000|2020-10-20 16:45:00|21641.1|21637.1|21637.9|21633.9|21647.3|21643.3|21631.7|21627.7|428
1603212600000|2020-10-20 16:50:00|21636.4|21632.4|21641.1|21637.1|21644.2|21640.2|21628.6|21624.6|622
1603212900000|2020-10-20 16:55:00|21639.5|21635.5|21641.1|21637.1|21647.3|21643.3|21631.7|21627.7|519
1603213200000|2020-10-20 17:00:00|21639.5|21635.5|21628.6|21624.6|21641.1|21637.1|21625.4|21621.4|543
1603213500000|2020-10-20 17:05:00|21630.1|21626.1|21634.8|21630.8|21634.8|21630.8|21622.3|21618.3|244
1603213800000|2020-10-20 17:10:00|21631.7|21627.7|21628.6|21624.6|21637.9|21633.9|21622.3|21618.3|486
1603214100000|2020-10-20 17:15:00|21625.4|21621.4|21636.4|21632.4|21647.3|21643.3|21625.4|21621.4|608
1603214400000|2020-10-20 17:20:00|21637.9|21633.9|21611.4|21607.4|21637.9|21633.9|21609.8|21605.8|459
1603214700000|2020-10-20 17:25:00|21612.9|21608.9|21603.6|21599.6|21612.9|21608.9|21597.3|21593.3|700
1603215000000|2020-10-20 17:30:00|21602|21598|21603.6|21599.6|21606.7|21602.7|21597.3|21593.3|547
1603215300000|2020-10-20 17:35:00|21605.1|21601.1|21606.7|21602.7|21609.8|21605.8|21600.4|21596.4|413
1603215600000|2020-10-20 17:40:00|21605.1|21601.1|21597.3|21593.3|21606.7|21602.7|21597.3|21593.3|314
1603215900000|2020-10-20 17:45:00|21595.8|21591.8|21606.7|21602.7|21606.7|21602.7|21595.8|21591.8|603
1603216200000|2020-10-20 17:50:00|21603.6|21599.6|21609.8|21605.8|21612.9|21608.9|21600.4|21596.4|507
1603216500000|2020-10-20 17:55:00|21608.3|21604.3|21619.2|21615.2|21625.4|21621.4|21608.3|21604.3|503
1603216800000|2020-10-20 18:00:00|21622.3|21618.3|21606.7|21602.7|21622.3|21618.3|21595.8|21591.8|1715
1603217100000|2020-10-20 18:05:00|21603.6|21599.6|21614.5|21610.5|21623.9|21619.9|21603.6|21599.6|731
1603217400000|2020-10-20 18:10:00|21612.9|21608.9|21606.7|21602.7|21616.1|21612.1|21603.6|21599.6|314
1603217700000|2020-10-20 18:15:00|21603.6|21599.6|21597.3|21593.3|21606.7|21602.7|21594.2|21590.2|318
1603218000000|2020-10-20 18:20:00|21600.4|21596.4|21597.3|21593.3|21603.6|21599.6|21594.2|21590.2|373
1603218300000|2020-10-20 18:25:00|21594.2|21590.2|21600.4|21596.4|21603.6|21599.6|21591.1|21587.1|464
1603218600000|2020-10-20 18:30:00|21597.3|21593.3|21591.1|21587.1|21603.6|21599.6|21591.1|21587.1|287
1603218900000|2020-10-20 18:35:00|21594.2|21590.2|21581.7|21577.7|21598.9|21594.9|21578.6|21574.6|632
1603219200000|2020-10-20 18:40:00|21584.8|21580.8|21578.6|21574.6|21584.8|21580.8|21569.2|21565.2|570
1603219500000|2020-10-20 18:45:00|21575.4|21571.4|21581.7|21577.7|21584.8|21580.8|21572.3|21568.3|299
1603219800000|2020-10-20 18:50:00|21584.8|21580.8|21587.9|21583.9|21587.9|21583.9|21577|21573|476
1603220100000|2020-10-20 18:55:00|21584.8|21580.8|21591.1|21587.1|21597.3|21593.3|21578.6|21574.6|1512
1603220400000|2020-10-20 19:00:00|21587.9|21583.9|21575.4|21571.4|21591.1|21587.1|21566.1|21562.1|1152
1603220700000|2020-10-20 19:05:00|21577|21573|21597.3|21593.3|21605.1|21601.1|21575.4|21571.4|903
1603221000000|2020-10-20 19:10:00|21598.9|21594.9|21600.4|21596.4|21617.6|21613.6|21597.3|21593.3|1513
1603221300000|2020-10-20 19:15:00|21603.6|21599.6|21600.4|21596.4|21609.8|21605.8|21587.9|21583.9|803
1603221600000|2020-10-20 19:20:00|21602|21598|21597.3|21593.3|21609.8|21605.8|21597.3|21593.3|253
1603221900000|2020-10-20 19:25:00|21594.2|21590.2|21587.9|21583.9|21597.3|21593.3|21587.9|21583.9|482
1603222200000|2020-10-20 19:30:00|21586.4|21582.4|21572.3|21568.3|21591.1|21587.1|21570.8|21566.8|550
1603222500000|2020-10-20 19:35:00|21575.4|21571.4|21572.3|21568.3|21581.7|21577.7|21572.3|21568.3|399
1603222800000|2020-10-20 19:40:00|21569.2|21565.2|21566.1|21562.1|21575.4|21571.4|21562.9|21558.9|565
1603223100000|2020-10-20 19:45:00|21567.6|21563.6|21584.8|21580.8|21584.8|21580.8|21566.1|21562.1|543
1603223400000|2020-10-20 19:50:00|21586.4|21582.4|21594.2|21590.2|21606.7|21602.7|21586.4|21582.4|811
1603223700000|2020-10-20 19:55:00|21597.3|21593.3|21609.8|21605.8|21609.8|21605.8|21591.1|21587.1|703
1603224000000|2020-10-20 20:00:00|21608.3|21604.3|21584.8|21580.8|21609.8|21605.8|21581.7|21577.7|331
1603224300000|2020-10-20 20:05:00|21589.5|21585.5|21597.3|21593.3|21597.3|21593.3|21587.9|21583.9|427
1603224600000|2020-10-20 20:10:00|21594.2|21590.2|21587.9|21583.9|21597.3|21593.3|21584.8|21580.8|248
1603224900000|2020-10-20 20:15:00|21591.1|21587.1|21611.4|21607.4|21611.4|21607.4|21587.9|21583.9|282
1603225200000|2020-10-20 20:20:00|21609.8|21605.8|21606.7|21602.7|21622.3|21618.3|21603.6|21599.6|210
1603225500000|2020-10-20 20:25:00|21609.8|21605.8|21609.8|21605.8|21616.1|21612.1|21609.8|21605.8|215
1603225800000|2020-10-20 20:30:00|21606.7|21602.7|21606.7|21602.7|21616.1|21612.1|21602|21598|299
1603226100000|2020-10-20 20:35:00|21603.6|21599.6|21628.6|21624.6|21641.1|21637.1|21600.4|21596.4|531
1603226400000|2020-10-20 20:40:00|21625.4|21621.4|21634.8|21630.8|21639.5|21635.5|21625.4|21621.4|292
1603226700000|2020-10-20 20:45:00|21631.7|21627.7|21627|21623|21633.3|21629.3|21622.3|21618.3|245
1603227000000|2020-10-20 20:50:00|21628.6|21624.6|21631.7|21627.7|21634.8|21630.8|21622.3|21618.3|213
1603227300000|2020-10-20 20:55:00|21634.8|21630.8|21634.8|21630.8|21637.9|21633.9|21631.7|21627.7|184
1603231200000|2020-10-20 22:00:00|21622.3|21618.3|21616.1|21612.1|21631.7|21627.7|21616.1|21612.1|95
1603231500000|2020-10-20 22:05:00|21612.9|21608.9|21609.8|21605.8|21612.9|21608.9|21609.8|21605.8|7
1603231800000|2020-10-20 22:10:00|21612.9|21608.9|21605.1|21601.1|21612.9|21608.9|21603.6|21599.6|48
1603232100000|2020-10-20 22:15:00|21606.7|21602.7|21608.3|21604.3|21608.3|21604.3|21603.6|21599.6|46
1603232400000|2020-10-20 22:20:00|21606.7|21602.7|21612.9|21608.9|21612.9|21608.9|21606.7|21602.7|32
1603232700000|2020-10-20 22:25:00|21616.1|21612.1|21616.1|21612.1|21619.2|21615.2|21614.5|21610.5|29
1603233000000|2020-10-20 22:30:00|21619.2|21615.2|21616.1|21612.1|21619.2|21615.2|21616.1|21612.1|17
1603233300000|2020-10-20 22:35:00|21617.6|21613.6|21616.1|21612.1|21622.3|21618.3|21612.9|21608.9|44
1603233600000|2020-10-20 22:40:00|21614.5|21610.5|21614.5|21610.5|21614.5|21610.5|21614.5|21610.5|22
1603233900000|2020-10-20 22:45:00|21616.1|21612.1|21611.4|21607.4|21616.1|21612.1|21609.8|21605.8|24
1603234200000|2020-10-20 22:50:00|21609.8|21605.8|21625.4|21621.4|21628.6|21624.6|21609.8|21605.8|245
1603234500000|2020-10-20 22:55:00|21623.9|21619.9|21598.9|21594.9|21623.9|21619.9|21594.2|21590.2|79
1603234800000|2020-10-20 23:00:00|21600.4|21596.4|21580.1|21576.1|21600.4|21596.4|21562.9|21558.9|212
1603235100000|2020-10-20 23:05:00|21581.7|21577.7|21570.8|21566.8|21581.7|21577.7|21569.2|21565.2|44
1603235400000|2020-10-20 23:10:00|21566.1|21562.1|21572.3|21568.3|21575.4|21571.4|21562.9|21558.9|49
1603235700000|2020-10-20 23:15:00|21575.4|21571.4|21578.6|21574.6|21580.1|21576.1|21572.3|21568.3|24
1603236000000|2020-10-20 23:20:00|21577|21573|21581.7|21577.7|21581.7|21577.7|21577|21573|24
1603236300000|2020-10-20 23:25:00|21580.1|21576.1|21586.4|21582.4|21587.9|21583.9|21578.6|21574.6|27
1603236600000|2020-10-20 23:30:00|21584.8|21580.8|21581.7|21577.7|21587.9|21583.9|21575.4|21571.4|112
1603236900000|2020-10-20 23:35:00|21583.3|21579.3|21591.1|21587.1|21591.1|21587.1|21578.6|21574.6|113
1603237200000|2020-10-20 23:40:00|21589.5|21585.5|21584.8|21580.8|21592.6|21588.6|21584.8|21580.8|43
1603237500000|2020-10-20 23:45:00|21586.4|21582.4|21591.1|21587.1|21591.1|21587.1|21584.8|21580.8|56
1603237800000|2020-10-20 23:50:00|21594.2|21590.2|21584.8|21580.8|21594.2|21590.2|21584.8|21580.8|96
1603238100000|2020-10-20 23:55:00|21583.3|21579.3|21587.9|21583.9|21591.1|21587.1|21581.7|21577.7|31
1603238400000|2020-10-21 00:00:00|21589.5|21585.5|21583.3|21579.3|21591.1|21587.1|21580.1|21576.1|65
1603238700000|2020-10-21 00:05:00|21581.7|21577.7|21570.8|21566.8|21584.8|21580.8|21570.8|21566.8|135
1603239000000|2020-10-21 00:10:00|21572.3|21568.3|21581.7|21577.7|21583.3|21579.3|21572.3|21568.3|125
1603239300000|2020-10-21 00:15:00|21584.8|21580.8|21570.8|21566.8|21584.8|21580.8|21569.2|21565.2|128
1603239600000|2020-10-21 00:20:00|21569.2|21565.2|21575.4|21571.4|21575.4|21571.4|21569.2|21565.2|111
1603239900000|2020-10-21 00:25:00|21572.3|21568.3|21556.7|21552.7|21575.4|21571.4|21556.7|21552.7|102
1603240200000|2020-10-21 00:30:00|21558.3|21554.3|21559.8|21555.8|21569.2|21565.2|21556.7|21552.7|191
1603240500000|2020-10-21 00:35:00|21562.9|21558.9|21562.9|21558.9|21567.6|21563.6|21561.4|21557.4|53
1603240800000|2020-10-21 00:40:00|21561.4|21557.4|21550.4|21546.4|21561.4|21557.4|21541.1|21537.1|294
1603241100000|2020-10-21 00:45:00|21553.6|21549.6|21559.8|21555.8|21559.8|21555.8|21550.4|21546.4|81
1603241400000|2020-10-21 00:50:00|21561.4|21557.4|21556.7|21552.7|21561.4|21557.4|21552|21548|96
1603241700000|2020-10-21 00:55:00|21559.8|21555.8|21559.8|21555.8|21562.9|21558.9|21552|21548|329
1603242000000|2020-10-21 01:00:00|21556.7|21552.7|21556.7|21552.7|21556.7|21552.7|21547.3|21543.3|103
1603242300000|2020-10-21 01:05:00|21555.1|21551.1|21556.7|21552.7|21556.7|21552.7|21547.3|21543.3|31
1603242600000|2020-10-21 01:10:00|21555.1|21551.1|21559.8|21555.8|21559.8|21555.8|21553.6|21549.6|42
1603242900000|2020-10-21 01:15:00|21558.3|21554.3|21561.4|21557.4|21562.9|21558.9|21553.6|21549.6|144
1603243200000|2020-10-21 01:20:00|21562.9|21558.9|21575.4|21571.4|21575.4|21571.4|21562.9|21558.9|66
1603243500000|2020-10-21 01:25:00|21572.3|21568.3|21573.9|21569.9|21575.4|21571.4|21572.3|21568.3|37
1603243800000|2020-10-21 01:30:00|21572.3|21568.3|21578.6|21574.6|21578.6|21574.6|21572.3|21568.3|37
1603244100000|2020-10-21 01:35:00|21575.4|21571.4|21562.9|21558.9|21575.4|21571.4|21562.9|21558.9|73
1603244400000|2020-10-21 01:40:00|21566.1|21562.1|21569.2|21565.2|21569.2|21565.2|21562.9|21558.9|24
1603244700000|2020-10-21 01:45:00|21567.6|21563.6|21555.1|21551.1|21567.6|21563.6|21553.6|21549.6|63
1603245000000|2020-10-21 01:50:00|21553.6|21549.6|21562.9|21558.9|21562.9|21558.9|21553.6|21549.6|36
1603245300000|2020-10-21 01:55:00|21561.4|21557.4|21561.4|21557.4|21564.5|21560.5|21559.8|21555.8|76
1603245600000|2020-10-21 02:00:00|21559.8|21555.8|21556.7|21552.7|21562.9|21558.9|21553.6|21549.6|106
1603245900000|2020-10-21 02:05:00|||||||||216
1603246200000|2020-10-21 02:10:00|21555.1|21551.1|21503.6|21499.6|21559.8|21555.8|21503.6|21499.6|605
1603246500000|2020-10-21 02:15:00|21506.7|21502.7|21512.9|21508.9|21512.9|21508.9|21503.6|21499.6|293
1603246800000|2020-10-21 02:20:00|21516.1|21512.1|21491.1|21487.1|21516.1|21512.1|21487.9|21483.9|506
1603247100000|2020-10-21 02:25:00|21487.9|21483.9|21491.1|21487.1|21497.3|21493.3|21484.8|21480.8|228
1603247400000|2020-10-21 02:30:00|21494.2|21490.2|21494.2|21490.2|21494.2|21490.2|21491.1|21487.1|73
1603247700000|2020-10-21 02:35:00|21492.6|21488.6|21489.5|21485.5|21494.2|21490.2|21489.5|21485.5|38
1603248000000|2020-10-21 02:40:00|21487.9|21483.9|21478.6|21474.6|21487.9|21483.9|21472.3|21468.3|325
1603248300000|2020-10-21 02:45:00|21477|21473|21472.3|21468.3|21477|21473|21466.1|21462.1|142
1603248600000|2020-10-21 02:50:00|21470.8|21466.8|21478.6|21474.6|21481.7|21477.7|21469.2|21465.2|252
1603248900000|2020-10-21 02:55:00|21475.4|21471.4|21475.4|21471.4|21475.4|21471.4|21472.3|21468.3|46
1603249200000|2020-10-21 03:00:00|21473.9|21469.9|21472.3|21468.3|21475.4|21471.4|21456.7|21452.7|186
1603249500000|2020-10-21 03:05:00|21469.2|21465.2|21459.8|21455.8|21469.2|21465.2|21456.7|21452.7|37
1603249800000|2020-10-21 03:10:00|21456.7|21452.7|21466.1|21462.1|21466.1|21462.1|21456.7|21452.7|67
1603250100000|2020-10-21 03:15:00|21467.6|21463.6|21459.8|21455.8|21469.2|21465.2|21459.8|21455.8|652
1603250400000|2020-10-21 03:20:00|21462.9|21458.9|21472.3|21468.3|21472.3|21468.3|21462.9|21458.9|137
1603250700000|2020-10-21 03:25:00|21470.8|21466.8|21475.4|21471.4|21475.4|21471.4|21469.2|21465.2|51
1603251000000|2020-10-21 03:30:00|21478.6|21474.6|21478.6|21474.6|21481.7|21477.7|21472.3|21468.3|369
1603251300000|2020-10-21 03:35:00|21477|21473|21475.4|21471.4|21478.6|21474.6|21472.3|21468.3|96
1603251600000|2020-10-21 03:40:00|21472.3|21468.3|21459.8|21455.8|21472.3|21468.3|21456.7|21452.7|169
1603251900000|2020-10-21 03:45:00|21458.3|21454.3|21445.8|21441.8|21458.3|21454.3|21444.2|21440.2|162
1603252200000|2020-10-21 03:50:00|21444.2|21440.2|21453.6|21449.6|21453.6|21449.6|21441.1|21437.1|92
1603252500000|2020-10-21 03:55:00|21450.4|21446.4|21452|21448|21453.6|21449.6|21447.3|21443.3|75
1603252800000|2020-10-21 04:00:00|21453.6|21449.6|21450.4|21446.4|21453.6|21449.6|21450.4|21446.4|12
1603253100000|2020-10-21 04:05:00|21452|21448|21453.6|21449.6|21453.6|21449.6|21450.4|21446.4|65
1603253400000|2020-10-21 04:10:00|21450.4|21446.4|21447.3|21443.3|21450.4|21446.4|21444.2|21440.2|71
1603253700000|2020-10-21 04:15:00|21445.8|21441.8|21444.2|21440.2|21447.3|21443.3|21444.2|21440.2|55
1603254000000|2020-10-21 04:20:00|21447.3|21443.3|21441.1|21437.1|21447.3|21443.3|21441.1|21437.1|144
1603254300000|2020-10-21 04:25:00|21437.9|21433.9|21425.4|21421.4|21437.9|21433.9|21425.4|21421.4|140
1603254600000|2020-10-21 04:30:00|21428.6|21424.6|21409.8|21405.8|21431.7|21427.7|21409.8|21405.8|383
1603254900000|2020-10-21 04:35:00|21408.3|21404.3|21419.2|21415.2|21422.3|21418.3|21403.6|21399.6|295
1603255200000|2020-10-21 04:40:00|21416.1|21412.1|21409.8|21405.8|21416.1|21412.1|21409.8|21405.8|78
1603255500000|2020-10-21 04:45:00|21406.7|21402.7|21406.7|21402.7|21409.8|21405.8|21394.2|21390.2|147
1603255800000|2020-10-21 04:50:00|21409.8|21405.8|21394.2|21390.2|21412.9|21408.9|21391.1|21387.1|78
1603256100000|2020-10-21 04:55:00|21391.1|21387.1|21394.2|21390.2|21394.2|21390.2|21386.4|21382.4|61
1603256400000|2020-10-21 05:00:00|21391.1|21387.1|21403.6|21399.6|21406.7|21402.7|21391.1|21387.1|298
1603256700000|2020-10-21 05:05:00|21405.1|21401.1|21412.9|21408.9|21416.1|21412.1|21405.1|21401.1|295
1603257000000|2020-10-21 05:10:00|21414.5|21410.5|21419.2|21415.2|21428.6|21424.6|21409.8|21405.8|322
1603257300000|2020-10-21 05:15:00|21425.4|21421.4|21425.4|21421.4|21430.1|21426.1|21425.4|21421.4|177
1603257600000|2020-10-21 05:20:00|21427|21423|21441.1|21437.1|21447.3|21443.3|21425.4|21421.4|153
1603257900000|2020-10-21 05:25:00|21442.6|21438.6|21445.8|21441.8|21447.3|21443.3|21441.1|21437.1|52
1603258200000|2020-10-21 05:30:00|21447.3|21443.3|21448.9|21444.9|21450.4|21446.4|21444.2|21440.2|72
1603258500000|2020-10-21 05:35:00|21450.4|21446.4|21456.7|21452.7|21456.7|21452.7|21447.3|21443.3|148
1603258800000|2020-10-21 05:40:00|21455.1|21451.1|21442.6|21438.6|21455.1|21451.1|21441.1|21437.1|115
1603259100000|2020-10-21 05:45:00|21444.2|21440.2|21450.4|21446.4|21450.4|21446.4|21434.8|21430.8|129
1603259400000|2020-10-21 05:50:00|21448.9|21444.9|21434.8|21430.8|21448.9|21444.9|21434.8|21430.8|34
1603259700000|2020-10-21 05:55:00|21431.7|21427.7|21433.3|21429.3|21437.9|21433.9|21422.3|21418.3|206
1603260000000|2020-10-21 06:00:00|21431.7|21427.7|21437.9|21433.9|21450.4|21446.4|21431.7|21427.7|180
1603260300000|2020-10-21 06:05:00|21434.8|21430.8|21431.7|21427.7|21441.1|21437.1|21431.7|21427.7|114
1603260600000|2020-10-21 06:10:00|21433.3|21429.3|21416.1|21412.1|21433.3|21429.3|21403.6|21399.6|467
1603260900000|2020-10-21 06:15:00|21412.9|21408.9|21419.2|21415.2|21431.7|21427.7|21408.3|21404.3|504
1603261200000|2020-10-21 06:20:00|21422.3|21418.3|21427|21423|21428.6|21424.6|21419.2|21415.2|97
1603261500000|2020-10-21 06:25:00|21428.6|21424.6|21441.1|21437.1|21441.1|21437.1|21425.4|21421.4|203
1603261800000|2020-10-21 06:30:00|21444.2|21440.2|21459.8|21455.8|21464.5|21460.5|21441.1|21437.1|288
1603262100000|2020-10-21 06:35:00|21458.3|21454.3|21456.7|21452.7|21459.8|21455.8|21450.4|21446.4|161
1603262400000|2020-10-21 06:40:00|21458.3|21454.3|21453.6|21449.6|21466.1|21462.1|21453.6|21449.6|140
1603262700000|2020-10-21 06:45:00|21456.7|21452.7|21456.7|21452.7|21461.4|21457.4|21456.7|21452.7|63
1603263000000|2020-10-21 06:50:00|21458.3|21454.3|21478.6|21474.6|21486.4|21482.4|21453.6|21449.6|466
1603263300000|2020-10-21 06:55:00|21481.7|21477.7|21494.2|21490.2|21500.4|21496.4|21469.2|21465.2|337
1603263600000|2020-10-21 07:00:00|21491.1|21487.1|21509.8|21505.8|21509.8|21505.8|21487.9|21483.9|410
1603263900000|2020-10-21 07:05:00|21506.7|21502.7|21473.9|21469.9|21506.7|21502.7|21469.2|21465.2|356
1603264200000|2020-10-21 07:10:00|21472.3|21468.3|21475.4|21471.4|21478.6|21474.6|21466.1|21462.1|489
1603264500000|2020-10-21 07:15:00|21478.6|21474.6|21478.6|21474.6|21487.9|21483.9|21475.4|21471.4|151
1603264800000|2020-10-21 07:20:00|21480.1|21476.1|21484.8|21480.8|21491.1|21487.1|21478.6|21474.6|242
1603265100000|2020-10-21 07:25:00|21487.9|21483.9|21481.7|21477.7|21497.3|21493.3|21478.6|21474.6|188
1603265400000|2020-10-21 07:30:00|21483.3|21479.3|21469.2|21465.2|21494.2|21490.2|21467.6|21463.6|289
1603265700000|2020-10-21 07:35:00|21472.3|21468.3|21472.3|21468.3|21475.4|21471.4|21466.1|21462.1|131
1603266000000|2020-10-21 07:40:00|21469.2|21465.2|21491.1|21487.1|21494.2|21490.2|21466.1|21462.1|186
1603266300000|2020-10-21 07:45:00|21494.2|21490.2|21503.6|21499.6|21503.6|21499.6|21487.9|21483.9|143
1603266600000|2020-10-21 07:50:00|21500.4|21496.4|21516.1|21512.1|21516.1|21512.1|21500.4|21496.4|478
1603266900000|2020-10-21 07:55:00|21514.5|21510.5|21494.2|21490.2|21514.5|21510.5|21491.1|21487.1|83
1603267200000|2020-10-21 08:00:00|21491.1|21487.1|21512.9|21508.9|21516.1|21512.1|21487.9|21483.9|279
1603267500000|2020-10-21 08:05:00|21511.4|21507.4|21506.7|21502.7|21516.1|21512.1|21503.6|21499.6|239
1603267800000|2020-10-21 08:10:00|21508.3|21504.3|21522.3|21518.3|21522.3|21518.3|21506.7|21502.7|264
1603268100000|2020-10-21 08:15:00|21525.4|21521.4|21512.9|21508.9|21527|21523|21509.8|21505.8|283
1603268400000|2020-10-21 08:20:00|21516.1|21512.1|21537.9|21533.9|21541.1|21537.1|21509.8|21505.8|584
1603268700000|2020-10-21 08:25:00|21536.4|21532.4|21525.4|21521.4|21541.1|21537.1|21523.9|21519.9|342
1603269000000|2020-10-21 08:30:00|21522.3|21518.3|21508.3|21504.3|21525.4|21521.4|21508.3|21504.3|306
1603269300000|2020-10-21 08:35:00|21506.7|21502.7|21497.3|21493.3|21509.8|21505.8|21494.2|21490.2|256
1603269600000|2020-10-21 08:40:00|21500.4|21496.4|21491.1|21487.1|21512.9|21508.9|21487.9|21483.9|373
1603269900000|2020-10-21 08:45:00|21492.6|21488.6|21500.4|21496.4|21503.6|21499.6|21491.1|21487.1|311
1603270200000|2020-10-21 08:50:00|21497.3|21493.3|21497.3|21493.3|21500.4|21496.4|21494.2|21490.2|254
1603270500000|2020-10-21 08:55:00|21498.9|21494.9|21511.4|21507.4|21511.4|21507.4|21498.9|21494.9|110
1603270800000|2020-10-21 09:00:00|21512.9|21508.9|21516.1|21512.1|21519.2|21515.2|21500.4|21496.4|306
1603271100000|2020-10-21 09:05:00|21519.2|21515.2|21509.8|21505.8|21519.2|21515.2|21509.8|21505.8|150
1603271400000|2020-10-21 09:10:00|21512.9|21508.9|21531.7|21527.7|21531.7|21527.7|21512.9|21508.9|212
1603271700000|2020-10-21 09:15:00|21533.3|21529.3|21519.2|21515.2|21536.4|21532.4|21516.1|21512.1|212
1603272000000|2020-10-21 09:20:00|21520.8|21516.8|21512.9|21508.9|21522.3|21518.3|21512.9|21508.9|79
1603272300000|2020-10-21 09:25:00|21509.8|21505.8|21516.1|21512.1|21519.2|21515.2|21509.8|21505.8|176
1603272600000|2020-10-21 09:30:00|21514.5|21510.5|21528.6|21524.6|21528.6|21524.6|21512.9|21508.9|142
1603272900000|2020-10-21 09:35:00|21522.3|21518.3|21516.1|21512.1|21525.4|21521.4|21512.9|21508.9|183
1603273200000|2020-10-21 09:40:00|21519.2|21515.2|21512.9|21508.9|21519.2|21515.2|21506.7|21502.7|190
1603273500000|2020-10-21 09:45:00|21514.5|21510.5|21519.2|21515.2|21522.3|21518.3|21512.9|21508.9|259
1603273800000|2020-10-21 09:50:00|21522.3|21518.3|21527|21523|21528.6|21524.6|21516.1|21512.1|58
1603274100000|2020-10-21 09:55:00|21525.4|21521.4|21517.6|21513.6|21528.6|21524.6|21514.5|21510.5|77
1603274400000|2020-10-21 10:00:00|21519.2|21515.2|21519.2|21515.2|21519.2|21515.2|21511.4|21507.4|68
1603274700000|2020-10-21 10:05:00|21522.3|21518.3|21531.7|21527.7|21531.7|21527.7|21520.8|21516.8|104
1603275000000|2020-10-21 10:10:00|21528.6|21524.6|21534.8|21530.8|21534.8|21530.8|21528.6|21524.6|114
1603275300000|2020-10-21 10:15:00|21533.3|21529.3|21550.4|21546.4|21550.4|21546.4|21531.7|21527.7|133
1603275600000|2020-10-21 10:20:00|21552|21548|21556.7|21552.7|21556.7|21552.7|21552|21548|358
1603275900000|2020-10-21 10:25:00|21559.8|21555.8|21555.1|21551.1|21569.2|21565.2|21553.6|21549.6|299
1603276200000|2020-10-21 10:30:00|21553.6|21549.6|21559.8|21555.8|21559.8|21555.8|21547.3|21543.3|221
1603276500000|2020-10-21 10:35:00|21556.7|21552.7|21550.4|21546.4|21558.3|21554.3|21547.3|21543.3|219
1603276800000|2020-10-21 10:40:00|21548.9|21544.9|21553.6|21549.6|21553.6|21549.6|21547.3|21543.3|314
1603277100000|2020-10-21 10:45:00|21552|21548|21534.8|21530.8|21553.6|21549.6|21528.6|21524.6|262
1603277400000|2020-10-21 10:50:00|21533.3|21529.3|21528.6|21524.6|21534.8|21530.8|21528.6|21524.6|216
1603277700000|2020-10-21 10:55:00|21534.8|21530.8|21544.2|21540.2|21544.2|21540.2|21531.7|21527.7|312
1603278000000|2020-10-21 11:00:00|21541.1|21537.1|21550.4|21546.4|21556.7|21552.7|21541.1|21537.1|286
1603278300000|2020-10-21 11:05:00|21552|21548|21556.7|21552.7|21556.7|21552.7|21550.4|21546.4|243
1603278600000|2020-10-21 11:10:00|21559.8|21555.8|21566.1|21562.1|21569.2|21565.2|21556.7|21552.7|465
1603278900000|2020-10-21 11:15:00|21562.9|21558.9|21559.8|21555.8|21575.4|21571.4|21559.8|21555.8|353
1603279200000|2020-10-21 11:20:00|21564.5|21560.5|21562.9|21558.9|21566.1|21562.1|21556.7|21552.7|166
1603279500000|2020-10-21 11:25:00|21566.1|21562.1|21569.2|21565.2|21575.4|21571.4|21559.8|21555.8|412
1603279800000|2020-10-21 11:30:00|21566.1|21562.1|21559.8|21555.8|21569.2|21565.2|21556.7|21552.7|311
1603280100000|2020-10-21 11:35:00|21556.7|21552.7|21544.2|21540.2|21559.8|21555.8|21544.2|21540.2|300
1603280400000|2020-10-21 11:40:00|21547.3|21543.3|21544.2|21540.2|21558.3|21554.3|21544.2|21540.2|443
1603280700000|2020-10-21 11:45:00|21547.3|21543.3|21528.6|21524.6|21547.3|21543.3|21528.6|21524.6|256
1603281000000|2020-10-21 11:50:00|21531.7|21527.7|21519.2|21515.2|21531.7|21527.7|21519.2|21515.2|199
1603281300000|2020-10-21 11:55:00|21522.3|21518.3|21522.3|21518.3|21523.9|21519.9|21509.8|21505.8|484
1603281600000|2020-10-21 12:00:00|21519.2|21515.2|21519.2|21515.2|21531.7|21527.7|21516.1|21512.1|478
1603281900000|2020-10-21 12:05:00|21522.3|21518.3|21525.4|21521.4|21531.7|21527.7|21519.2|21515.2|286
1603282200000|2020-10-21 12:10:00|21528.6|21524.6|21534.8|21530.8|21537.9|21533.9|21525.4|21521.4|337
1603282500000|2020-10-21 12:15:00|21531.7|21527.7|21500.4|21496.4|21531.7|21527.7|21497.3|21493.3|520
1603282800000|2020-10-21 12:20:00|21497.3|21493.3|21506.7|21502.7|21506.7|21502.7|21478.6|21474.6|1050
1603283100000|2020-10-21 12:25:00|21503.6|21499.6|21506.7|21502.7|21509.8|21505.8|21494.2|21490.2|464
1603283400000|2020-10-21 12:30:00|21503.6|21499.6|21494.2|21490.2|21512.9|21508.9|21484.8|21480.8|537
1603283700000|2020-10-21 12:35:00|21491.1|21487.1|21494.2|21490.2|21503.6|21499.6|21487.9|21483.9|434
1603284000000|2020-10-21 12:40:00|21497.3|21493.3|21522.3|21518.3|21523.9|21519.9|21494.2|21490.2|515
1603284300000|2020-10-21 12:45:00|21523.9|21519.9|21537.9|21533.9|21541.1|21537.1|21523.9|21519.9|958
1603284600000|2020-10-21 12:50:00|21541.1|21537.1|21527|21523|21547.3|21543.3|21527|21523|942
1603284900000|2020-10-21 12:55:00|21528.6|21524.6|21528.6|21524.6|21534.8|21530.8|21506.7|21502.7|667
1603285200000|2020-10-21 13:00:00|21531.7|21527.7|21522.3|21518.3|21537.9|21533.9|21519.2|21515.2|746
1603285500000|2020-10-21 13:05:00|21523.9|21519.9|21512.9|21508.9|21531.7|21527.7|21506.7|21502.7|513
1603285800000|2020-10-21 13:10:00|21511.4|21507.4|21516.1|21512.1|21516.1|21512.1|21505.1|21501.1|431
1603286100000|2020-10-21 13:15:00|21512.9|21508.9|21531.7|21527.7|21531.7|21527.7|21512.9|21508.9|662
1603286400000|2020-10-21 13:20:00|21534.8|21530.8|21531.7|21527.7|21537.9|21533.9|21516.1|21512.1|720
1603286700000|2020-10-21 13:25:00|21533.3|21529.3|21544.2|21540.2|21544.2|21540.2|21531.7|21527.7|701
1603287000000|2020-10-21 13:30:00|21541.1|21537.1|21519.2|21515.2|21547.3|21543.3|21519.2|21515.2|1004
1603287300000|2020-10-21 13:35:00|21512.9|21508.9|21502|21498|21522.3|21518.3|21500.4|21496.4|711
1603287600000|2020-10-21 13:40:00|21500.4|21496.4|21506.7|21502.7|21506.7|21502.7|21481.7|21477.7|702
1603287900000|2020-10-21 13:45:00|21503.6|21499.6|21516.1|21512.1|21519.2|21515.2|21491.1|21487.1|644
1603288200000|2020-10-21 13:50:00|21512.9|21508.9|21512.9|21508.9|21522.3|21518.3|21509.8|21505.8|456
1603288500000|2020-10-21 13:55:00|21511.4|21507.4|21497.3|21493.3|21522.3|21518.3|21491.1|21487.1|656
1603288800000|2020-10-21 14:00:00|21500.4|21496.4|21519.2|21515.2|21522.3|21518.3|21497.3|21493.3|636
1603289100000|2020-10-21 14:05:00|21516.1|21512.1|21506.7|21502.7|21519.2|21515.2|21500.4|21496.4|784
1603289400000|2020-10-21 14:10:00|21509.8|21505.8|21519.2|21515.2|21528.6|21524.6|21503.6|21499.6|705
1603289700000|2020-10-21 14:15:00|21522.3|21518.3|21522.3|21518.3|21531.7|21527.7|21522.3|21518.3|663
1603290000000|2020-10-21 14:20:00|21520.8|21516.8|21541.1|21537.1|21541.1|21537.1|21509.8|21505.8|745
1603290300000|2020-10-21 14:25:00|21544.2|21540.2|21534.8|21530.8|21547.3|21543.3|21531.7|21527.7|1253
1603290600000|2020-10-21 14:30:00|21531.7|21527.7|21553.6|21549.6|21553.6|21549.6|21525.4|21521.4|1058
1603290900000|2020-10-21 14:35:00|21550.4|21546.4|21556.7|21552.7|21559.8|21555.8|21547.3|21543.3|608
1603291200000|2020-10-21 14:40:00|21555.1|21551.1|21562.9|21558.9|21566.1|21562.1|21553.6|21549.6|797
1603291500000|2020-10-21 14:45:00|21559.8|21555.8|21572.3|21568.3|21572.3|21568.3|21559.8|21555.8|845
1603291800000|2020-10-21 14:50:00|21569.2|21565.2|21575.4|21571.4|21575.4|21571.4|21566.1|21562.1|2309
1603292100000|2020-10-21 14:55:00|21572.3|21568.3|21575.4|21571.4|21584.8|21580.8|21569.2|21565.2|2691
1603292400000|2020-10-21 15:00:00|21572.3|21568.3|21575.4|21571.4|21578.6|21574.6|21566.1|21562.1|1554
1603292700000|2020-10-21 15:05:00|21572.3|21568.3|21606.7|21602.7|21625.4|21621.4|21572.3|21568.3|2179
1603293000000|2020-10-21 15:10:00|21609.8|21605.8|21606.7|21602.7|21619.2|21615.2|21600.4|21596.4|1219
1603293300000|2020-10-21 15:15:00|21603.6|21599.6|21594.2|21590.2|21606.7|21602.7|21586.4|21582.4|1305
1603293600000|2020-10-21 15:20:00|21592.6|21588.6|21587.9|21583.9|21600.4|21596.4|21584.8|21580.8|790
1603293900000|2020-10-21 15:25:00|21589.5|21585.5|21575.4|21571.4|21594.2|21590.2|21566.1|21562.1|1893
1603294200000|2020-10-21 15:30:00|21572.3|21568.3|21569.2|21565.2|21578.6|21574.6|21559.8|21555.8|1748
1603294500000|2020-10-21 15:35:00|21567.6|21563.6|21556.7|21552.7|21569.2|21565.2|21556.7|21552.7|649
1603294800000|2020-10-21 15:40:00|21558.3|21554.3|21559.8|21555.8|21562.9|21558.9|21556.7|21552.7|631
1603295100000|2020-10-21 15:45:00|21561.4|21557.4|21569.2|21565.2|21575.4|21571.4|21559.8|21555.8|966
1603295400000|2020-10-21 15:50:00|21572.3|21568.3|21578.6|21574.6|21581.7|21577.7|21572.3|21568.3|981
1603295700000|2020-10-21 15:55:00|21575.4|21571.4|21578.6|21574.6|21591.1|21587.1|21572.3|21568.3|878
1603296000000|2020-10-21 16:00:00|21575.4|21571.4|21581.7|21577.7|21584.8|21580.8|21572.3|21568.3|591
1603296300000|2020-10-21 16:05:00|21577|21573|21575.4|21571.4|21584.8|21580.8|21572.3|21568.3|486
1603296600000|2020-10-21 16:10:00|21577|21573|21581.7|21577.7|21584.8|21580.8|21570.8|21566.8|490
1603296900000|2020-10-21 16:15:00|21583.3|21579.3|21581.7|21577.7|21587.9|21583.9|21572.3|21568.3|614
1603297200000|2020-10-21 16:20:00|21584.8|21580.8|21559.8|21555.8|21584.8|21580.8|21541.1|21537.1|2440
1603297500000|2020-10-21 16:25:00|21562.9|21558.9|21553.6|21549.6|21562.9|21558.9|21550.4|21546.4|707
1603297800000|2020-10-21 16:30:00|21555.1|21551.1|21562.9|21558.9|21566.1|21562.1|21550.4|21546.4|972
1603298100000|2020-10-21 16:35:00|21566.1|21562.1|21569.2|21565.2|21575.4|21571.4|21556.7|21552.7|1130
1603298400000|2020-10-21 16:40:00|21570.8|21566.8|21566.1|21562.1|21572.3|21568.3|21562.9|21558.9|540
1603298700000|2020-10-21 16:45:00|21569.2|21565.2|21581.7|21577.7|21584.8|21580.8|21562.9|21558.9|968
1603299000000|2020-10-21 16:50:00|21584.8|21580.8|21581.7|21577.7|21587.9|21583.9|21575.4|21571.4|929
1603299300000|2020-10-21 16:55:00|21578.6|21574.6|21578.6|21574.6|21584.8|21580.8|21575.4|21571.4|869
1603299600000|2020-10-21 17:00:00|21580.1|21576.1|21591.1|21587.1|21606.7|21602.7|21580.1|21576.1|1642
1603299900000|2020-10-21 17:05:00|21594.2|21590.2|21587.9|21583.9|21600.4|21596.4|21587.9|21583.9|1080
1603300200000|2020-10-21 17:10:00|21591.1|21587.1|21594.2|21590.2|21605.1|21601.1|21587.9|21583.9|687
1603300500000|2020-10-21 17:15:00|21592.6|21588.6|21603.6|21599.6|21603.6|21599.6|21587.9|21583.9|608
1603300800000|2020-10-21 17:20:00|21602|21598|21609.8|21605.8|21612.9|21608.9|21600.4|21596.4|603
1603301100000|2020-10-21 17:25:00|21612.9|21608.9|21609.8|21605.8|21619.2|21615.2|21609.8|21605.8|737
1603301400000|2020-10-21 17:30:00|21606.7|21602.7|21591.1|21587.1|21609.8|21605.8|21587.9|21583.9|599
1603301700000|2020-10-21 17:35:00|21592.6|21588.6|21606.7|21602.7|21609.8|21605.8|21592.6|21588.6|380
1603302000000|2020-10-21 17:40:00|21603.6|21599.6|21597.3|21593.3|21606.7|21602.7|21597.3|21593.3|458
1603302300000|2020-10-21 17:45:00|21598.9|21594.9|21577|21573|21598.9|21594.9|21572.3|21568.3|506
1603302600000|2020-10-21 17:50:00|21575.4|21571.4|21581.7|21577.7|21587.9|21583.9|21575.4|21571.4|563
1603302900000|2020-10-21 17:55:00|21584.8|21580.8|21587.9|21583.9|21594.2|21590.2|21581.7|21577.7|595
1603303200000|2020-10-21 18:00:00|21584.8|21580.8|21578.6|21574.6|21591.1|21587.1|21575.4|21571.4|532
1603303500000|2020-10-21 18:05:00|21580.1|21576.1|21575.4|21571.4|21581.7|21577.7|21572.3|21568.3|561
1603303800000|2020-10-21 18:10:00|21578.6|21574.6|21575.4|21571.4|21578.6|21574.6|21572.3|21568.3|430
1603304100000|2020-10-21 18:15:00|21572.3|21568.3|21578.6|21574.6|21581.7|21577.7|21572.3|21568.3|457
1603304400000|2020-10-21 18:20:00|21573.9|21569.9|21584.8|21580.8|21584.8|21580.8|21573.9|21569.9|333
1603304700000|2020-10-21 18:25:00|21581.7|21577.7|21575.4|21571.4|21591.1|21587.1|21569.2|21565.2|695
1603305000000|2020-10-21 18:30:00|21578.6|21574.6|21559.8|21555.8|21578.6|21574.6|21556.7|21552.7|989
1603305300000|2020-10-21 18:35:00|21561.4|21557.4|21556.7|21552.7|21562.9|21558.9|21550.4|21546.4|1053
1603305600000|2020-10-21 18:40:00|21555.1|21551.1|21556.7|21552.7|21562.9|21558.9|21548.9|21544.9|783
1603305900000|2020-10-21 18:45:00|21559.8|21555.8|21559.8|21555.8|21566.1|21562.1|21553.6|21549.6|866
1603306200000|2020-10-21 18:50:00|21556.7|21552.7|21539.5|21535.5|21562.9|21558.9|21537.9|21533.9|1222
1603306500000|2020-10-21 18:55:00|21537.9|21533.9|21503.6|21499.6|21539.5|21535.5|21500.4|21496.4|3529
1603306800000|2020-10-21 19:00:00|21506.7|21502.7|21531.7|21527.7|21534.8|21530.8|21505.1|21501.1|1652
1603307100000|2020-10-21 19:05:00|21534.8|21530.8|21525.4|21521.4|21537.9|21533.9|21522.3|21518.3|1587
1603307400000|2020-10-21 19:10:00|21522.3|21518.3|21528.6|21524.6|21528.6|21524.6|21519.2|21515.2|415
1603307700000|2020-10-21 19:15:00|21525.4|21521.4|21519.2|21515.2|21531.7|21527.7|21519.2|21515.2|542
1603308000000|2020-10-21 19:20:00|21516.1|21512.1|21516.1|21512.1|21522.3|21518.3|21516.1|21512.1|492
1603308300000|2020-10-21 19:25:00|21512.9|21508.9|21509.8|21505.8|21516.1|21512.1|21503.6|21499.6|619
1603308600000|2020-10-21 19:30:00|21512.9|21508.9|21512.9|21508.9|21516.1|21512.1|21500.4|21496.4|863
1603308900000|2020-10-21 19:35:00|21509.8|21505.8|21512.9|21508.9|21512.9|21508.9|21503.6|21499.6|560
1603309200000|2020-10-21 19:40:00|21514.5|21510.5|21522.3|21518.3|21522.3|21518.3|21509.8|21505.8|717
1603309500000|2020-10-21 19:45:00|21525.4|21521.4|21525.4|21521.4|21528.6|21524.6|21516.1|21512.1|1735
1603309800000|2020-10-21 19:50:00|21528.6|21524.6|21537.9|21533.9|21537.9|21533.9|21522.3|21518.3|711
1603310100000|2020-10-21 19:55:00|21534.8|21530.8|21528.6|21524.6|21547.3|21543.3|21528.6|21524.6|1289
1603310400000|2020-10-21 20:00:00|21522.3|21518.3|21537.9|21533.9|21537.9|21533.9|21522.3|21518.3|542
1603310700000|2020-10-21 20:05:00|21534.8|21530.8|21525.4|21521.4|21534.8|21530.8|21525.4|21521.4|365
1603311000000|2020-10-21 20:10:00|21527|21523|21528.6|21524.6|21534.8|21530.8|21527|21523|483
1603311300000|2020-10-21 20:15:00|21525.4|21521.4|21522.3|21518.3|21525.4|21521.4|21519.2|21515.2|187
1603311600000|2020-10-21 20:20:00|21519.2|21515.2|21519.2|21515.2|21525.4|21521.4|21516.1|21512.1|232
1603311900000|2020-10-21 20:25:00|21516.1|21512.1|21503.6|21499.6|21516.1|21512.1|21503.6|21499.6|205
1603312200000|2020-10-21 20:30:00|21505.1|21501.1|21472.3|21468.3|21506.7|21502.7|21466.1|21462.1|725
1603312500000|2020-10-21 20:35:00|21473.9|21469.9|21475.4|21471.4|21487.9|21483.9|21472.3|21468.3|336
1603312800000|2020-10-21 20:40:00|21472.3|21468.3|21481.7|21477.7|21481.7|21477.7|21469.2|21465.2|289
1603313100000|2020-10-21 20:45:00|21480.1|21476.1|21478.6|21474.6|21494.2|21490.2|21478.6|21474.6|284
1603313400000|2020-10-21 20:50:00|21475.4|21471.4|21472.3|21468.3|21481.7|21477.7|21472.3|21468.3|433
1603313700000|2020-10-21 20:55:00|21469.2|21465.2|21459.8|21455.8|21469.2|21465.2|21453.6|21449.6|688
1603317600000|2020-10-21 22:00:00|21473.9|21469.9|21494.2|21490.2|21497.3|21493.3|21472.3|21468.3|274
1603317900000|2020-10-21 22:05:00|21497.3|21493.3|21500.4|21496.4|21500.4|21496.4|21494.2|21490.2|83
1603318200000|2020-10-21 22:10:00|21497.3|21493.3|21494.2|21490.2|21497.3|21493.3|21492.6|21488.6|41
1603318500000|2020-10-21 22:15:00|21495.8|21491.8|21494.2|21490.2|21495.8|21491.8|21491.1|21487.1|29
1603318800000|2020-10-21 22:20:00|21497.3|21493.3|21494.2|21490.2|21500.4|21496.4|21494.2|21490.2|94
1603319100000|2020-10-21 22:25:00|21492.6|21488.6|21491.1|21487.1|21492.6|21488.6|21487.9|21483.9|28
1603319400000|2020-10-21 22:30:00|21494.2|21490.2|21495.8|21491.8|21495.8|21491.8|21491.1|21487.1|30
1603319700000|2020-10-21 22:35:00|21494.2|21490.2|21497.3|21493.3|21498.9|21494.9|21491.1|21487.1|18
1603320000000|2020-10-21 22:40:00|21494.2|21490.2|21494.2|21490.2|21494.2|21490.2|21494.2|21490.2|2
1603320600000|2020-10-21 22:50:00|21497.3|21493.3|21497.3|21493.3|21497.3|21493.3|21497.3|21493.3|12
1603320900000|2020-10-21 22:55:00|21500.4|21496.4|21500.4|21496.4|21500.4|21496.4|21498.9|21494.9|36
1603321200000|2020-10-21 23:00:00|21497.3|21493.3|21497.3|21493.3|21497.3|21493.3|21494.2|21490.2|81
1603321500000|2020-10-21 23:05:00|21500.4|21496.4|21495.8|21491.8|21500.4|21496.4|21494.2|21490.2|100
1603321800000|2020-10-21 23:10:00|21494.2|21490.2|21487.9|21483.9|21494.2|21490.2|21487.9|21483.9|38
1603322100000|2020-10-21 23:15:00|21486.4|21482.4|21484.8|21480.8|21486.4|21482.4|21484.8|21480.8|10
1603322400000|2020-10-21 23:20:00|21487.9|21483.9|21497.3|21493.3|21500.4|21496.4|21487.9|21483.9|65
1603322700000|2020-10-21 23:25:00|21494.2|21490.2|21497.3|21493.3|21498.9|21494.9|21494.2|21490.2|12
1603323000000|2020-10-21 23:30:00|21498.9|21494.9|21506.7|21502.7|21509.8|21505.8|21498.9|21494.9|72
1603323300000|2020-10-21 23:35:00|21508.3|21504.3|21531.7|21527.7|21537.9|21533.9|21506.7|21502.7|133
1603323600000|2020-10-21 23:40:00|21534.8|21530.8|21531.7|21527.7|21534.8|21530.8|21519.2|21515.2|158
1603323900000|2020-10-21 23:45:00|21533.3|21529.3|21542.6|21538.6|21553.6|21549.6|21531.7|21527.7|270
1603324200000|2020-10-21 23:50:00|21541.1|21537.1|21531.7|21527.7|21544.2|21540.2|21528.6|21524.6|67
1603324500000|2020-10-21 23:55:00|21528.6|21524.6|21522.3|21518.3|21528.6|21524.6|21519.2|21515.2|30
1603324800000|2020-10-22 00:00:00|21523.9|21519.9|21531.7|21527.7|21531.7|21527.7|21519.2|21515.2|79
1603325100000|2020-10-22 00:05:00|21528.6|21524.6|21544.2|21540.2|21544.2|21540.2|21528.6|21524.6|80
1603325400000|2020-10-22 00:10:00|21541.1|21537.1|21559.8|21555.8|21562.9|21558.9|21537.9|21533.9|130
1603325700000|2020-10-22 00:15:00|21562.9|21558.9|21553.6|21549.6|21562.9|21558.9|21545.8|21541.8|128
1603326000000|2020-10-22 00:20:00|21552|21548|21555.1|21551.1|21556.7|21552.7|21550.4|21546.4|30
1603326300000|2020-10-22 00:25:00|21556.7|21552.7|21548.9|21544.9|21556.7|21552.7|21544.2|21540.2|33
1603326600000|2020-10-22 00:30:00|21547.3|21543.3|21552|21548|21556.7|21552.7|21544.2|21540.2|113
1603326900000|2020-10-22 00:35:00|21553.6|21549.6|21553.6|21549.6|21556.7|21552.7|21550.4|21546.4|22
1603327200000|2020-10-22 00:40:00|21552|21548|21545.8|21541.8|21552|21548|21544.2|21540.2|20
1603327500000|2020-10-22 00:45:00|21547.3|21543.3|21552|21548|21552|21548|21544.2|21540.2|9
1603327800000|2020-10-22 00:50:00|21550.4|21546.4|21547.3|21543.3|21550.4|21546.4|21547.3|21543.3|10
1603328100000|2020-10-22 00:55:00|21548.9|21544.9|21544.2|21540.2|21548.9|21544.9|21544.2|21540.2|17
1603328400000|2020-10-22 01:00:00|21547.3|21543.3|21541.1|21537.1|21547.3|21543.3|21537.9|21533.9|46
1603328700000|2020-10-22 01:05:00|21539.5|21535.5|21537.9|21533.9|21544.2|21540.2|21536.4|21532.4|50
1603329000000|2020-10-22 01:10:00|21534.8|21530.8|21531.7|21527.7|21534.8|21530.8|21531.7|21527.7|51
1603329300000|2020-10-22 01:15:00|21530.1|21526.1|21534.8|21530.8|21537.9|21533.9|21528.6|21524.6|69
1603329600000|2020-10-22 01:20:00|21533.3|21529.3|21531.7|21527.7|21533.3|21529.3|21528.6|21524.6|6
1603329900000|2020-10-22 01:25:00|21533.3|21529.3|21541.1|21537.1|21547.3|21543.3|21533.3|21529.3|41
1603330200000|2020-10-22 01:30:00|21534.8|21530.8|21533.3|21529.3|21537.9|21533.9|21531.7|21527.7|41
1603330500000|2020-10-22 01:35:00|21534.8|21530.8|21531.7|21527.7|21537.9|21533.9|21531.7|21527.7|15
1603330800000|2020-10-22 01:40:00|21534.8|21530.8|21531.7|21527.7|21534.8|21530.8|21531.7|21527.7|32
1603331100000|2020-10-22 01:45:00|21533.3|21529.3|21541.1|21537.1|21544.2|21540.2|21533.3|21529.3|21
1603331400000|2020-10-22 01:50:00|21539.5|21535.5|21534.8|21530.8|21539.5|21535.5|21531.7|21527.7|45
1603331700000|2020-10-22 01:55:00|21537.9|21533.9|21528.6|21524.6|21541.1|21537.1|21528.6|21524.6|99
1603332000000|2020-10-22 02:00:00|21527|21523|21528.6|21524.6|21528.6|21524.6|21525.4|21521.4|64
1603332300000|2020-10-22 02:05:00|21527|21523|21528.6|21524.6|21528.6|21524.6|21522.3|21518.3|24
1603332600000|2020-10-22 02:10:00|21531.7|21527.7|21537.9|21533.9|21541.1|21537.1|21531.7|21527.7|60
1603332900000|2020-10-22 02:15:00|21539.5|21535.5|21544.2|21540.2|21547.3|21543.3|21537.9|21533.9|41
1603333200000|2020-10-22 02:20:00|21547.3|21543.3|21553.6|21549.6|21556.7|21552.7|21544.2|21540.2|87
1603333500000|2020-10-22 02:25:00|21556.7|21552.7|21562.9|21558.9|21566.1|21562.1|21556.7|21552.7|105
1603333800000|2020-10-22 02:30:00|21566.1|21562.1|21562.9|21558.9|21566.1|21562.1|21562.9|21558.9|53
1603334100000|2020-10-22 02:35:00|21564.5|21560.5|21556.7|21552.7|21566.1|21562.1|21555.1|21551.1|56
1603334400000|2020-10-22 02:40:00|21559.8|21555.8|21556.7|21552.7|21562.9|21558.9|21556.7|21552.7|29
1603334700000|2020-10-22 02:45:00|21553.6|21549.6|21553.6|21549.6|21555.1|21551.1|21552|21548|19
1603335000000|2020-10-22 02:50:00|21555.1|21551.1|21553.6|21549.6|21556.7|21552.7|21552|21548|7
1603335300000|2020-10-22 02:55:00|21556.7|21552.7|21555.1|21551.1|21556.7|21552.7|21553.6|21549.6|10
1603335600000|2020-10-22 03:00:00|21556.7|21552.7|21556.7|21552.7|21558.3|21554.3|21553.6|21549.6|78
1603335900000|2020-10-22 03:05:00|21555.1|21551.1|21553.6|21549.6|21556.7|21552.7|21553.6|21549.6|8
1603336200000|2020-10-22 03:10:00|21555.1|21551.1|21556.7|21552.7|21558.3|21554.3|21553.6|21549.6|14
1603336500000|2020-10-22 03:15:00|21553.6|21549.6|21544.2|21540.2|21553.6|21549.6|21541.1|21537.1|37
1603336800000|2020-10-22 03:20:00|21547.3|21543.3|21547.3|21543.3|21548.9|21544.9|21547.3|21543.3|17
1603337100000|2020-10-22 03:25:00|21550.4|21546.4|21550.4|21546.4|21550.4|21546.4|21550.4|21546.4|6
1603337400000|2020-10-22 03:30:00|21547.3|21543.3|21550.4|21546.4|21550.4|21546.4|21547.3|21543.3|10
1603337700000|2020-10-22 03:35:00|21553.6|21549.6|21547.3|21543.3|21553.6|21549.6|21547.3|21543.3|43
1603338000000|2020-10-22 03:40:00|21544.2|21540.2|21541.1|21537.1|21547.3|21543.3|21537.9|21533.9|77
1603338300000|2020-10-22 03:45:00|21537.9|21533.9|21541.1|21537.1|21541.1|21537.1|21537.9|21533.9|29
1603338600000|2020-10-22 03:50:00|21537.9|21533.9|21541.1|21537.1|21541.1|21537.1|21537.9|21533.9|30
1603338900000|2020-10-22 03:55:00|21544.2|21540.2|21548.9|21544.9|21550.4|21546.4|21544.2|21540.2|43
1603339200000|2020-10-22 04:00:00|21547.3|21543.3|21547.3|21543.3|21547.3|21543.3|21541.1|21537.1|16
1603339500000|2020-10-22 04:05:00|21545.8|21541.8|21550.4|21546.4|21553.6|21549.6|21545.8|21541.8|36
1603339800000|2020-10-22 04:10:00|21548.9|21544.9|21550.4|21546.4|21559.8|21555.8|21547.3|21543.3|58
1603340100000|2020-10-22 04:15:00|21553.6|21549.6|21548.9|21544.9|21553.6|21549.6|21547.3|21543.3|36
1603340400000|2020-10-22 04:20:00|21547.3|21543.3|21545.8|21541.8|21547.3|21543.3|21544.2|21540.2|28
1603340700000|2020-10-22 04:25:00|21544.2|21540.2|21537.9|21533.9|21544.2|21540.2|21537.9|21533.9|8
1603341000000|2020-10-22 04:30:00|21536.4|21532.4|21537.9|21533.9|21542.6|21538.6|21536.4|21532.4|38
1603341300000|2020-10-22 04:35:00|21533.3|21529.3|21533.3|21529.3|21536.4|21532.4|21533.3|21529.3|28
1603341600000|2020-10-22 04:40:00|21534.8|21530.8|21531.7|21527.7|21534.8|21530.8|21531.7|21527.7|8
1603341900000|2020-10-22 04:45:00|21536.4|21532.4|21534.8|21530.8|21536.4|21532.4|21534.8|21530.8|29
1603342200000|2020-10-22 04:50:00|21536.4|21532.4|21541.1|21537.1|21541.1|21537.1|21536.4|21532.4|49
1603342500000|2020-10-22 04:55:00|21542.6|21538.6|21544.2|21540.2|21544.2|21540.2|21542.6|21538.6|11
1603342800000|2020-10-22 05:00:00|21547.3|21543.3|21548.9|21544.9|21556.7|21552.7|21547.3|21543.3|67
1603343100000|2020-10-22 05:05:00|21547.3|21543.3|21531.7|21527.7|21547.3|21543.3|21531.7|21527.7|56
1603343400000|2020-10-22 05:10:00|21534.8|21530.8|21528.6|21524.6|21534.8|21530.8|21525.4|21521.4|29
1603343700000|2020-10-22 05:15:00|21531.7|21527.7|21534.8|21530.8|21534.8|21530.8|21531.7|21527.7|38
1603344000000|2020-10-22 05:20:00|21531.7|21527.7|21539.5|21535.5|21544.2|21540.2|21530.1|21526.1|47
1603344300000|2020-10-22 05:25:00|21541.1|21537.1|21537.9|21533.9|21541.1|21537.1|21534.8|21530.8|30
1603344600000|2020-10-22 05:30:00|21536.4|21532.4|21541.1|21537.1|21542.6|21538.6|21536.4|21532.4|17
1603344900000|2020-10-22 05:35:00|21539.5|21535.5|21541.1|21537.1|21541.1|21537.1|21539.5|21535.5|4
1603345200000|2020-10-22 05:40:00|21537.9|21533.9|21537.9|21533.9|21539.5|21535.5|21534.8|21530.8|9
1603345500000|2020-10-22 05:45:00|21539.5|21535.5|21547.3|21543.3|21547.3|21543.3|21537.9|21533.9|19
1603345800000|2020-10-22 05:50:00|21550.4|21546.4|21556.7|21552.7|21559.8|21555.8|21550.4|21546.4|75
1603346100000|2020-10-22 05:55:00|21555.1|21551.1|21562.9|21558.9|21562.9|21558.9|21553.6|21549.6|45
1603346400000|2020-10-22 06:00:00|21559.8|21555.8|21547.3|21543.3|21559.8|21555.8|21547.3|21543.3|56
1603346700000|2020-10-22 06:05:00|21550.4|21546.4|21544.2|21540.2|21550.4|21546.4|21542.6|21538.6|107
1603347000000|2020-10-22 06:10:00|21542.6|21538.6|21544.2|21540.2|21545.8|21541.8|21537.9|21533.9|21
1603347300000|2020-10-22 06:15:00|21541.1|21537.1|21541.1|21537.1|21544.2|21540.2|21537.9|21533.9|43
1603347600000|2020-10-22 06:20:00|21544.2|21540.2|21544.2|21540.2|21544.2|21540.2|21541.1|21537.1|29
1603347900000|2020-10-22 06:25:00|21542.6|21538.6|21552|21548|21556.7|21552.7|21541.1|21537.1|62
1603348200000|2020-10-22 06:30:00|21550.4|21546.4|21553.6|21549.6|21559.8|21555.8|21544.2|21540.2|72
1603348500000|2020-10-22 06:35:00|21556.7|21552.7|21559.8|21555.8|21561.4|21557.4|21553.6|21549.6|93
1603348800000|2020-10-22 06:40:00|21562.9|21558.9|21562.9|21558.9|21562.9|21558.9|21555.1|21551.1|118
1603349100000|2020-10-22 06:45:00|21564.5|21560.5|21566.1|21562.1|21572.3|21568.3|21562.9|21558.9|99
1603349400000|2020-10-22 06:50:00|21567.6|21563.6|21584.8|21580.8|21584.8|21580.8|21566.1|21562.1|255
1603349700000|2020-10-22 06:55:00|21586.4|21582.4|21569.2|21565.2|21587.9|21583.9|21569.2|21565.2|89
1603350000000|2020-10-22 07:00:00|21566.1|21562.1|21569.2|21565.2|21573.9|21569.9|21562.9|21558.9|181
1603350300000|2020-10-22 07:05:00|21567.6|21563.6|21562.9|21558.9|21575.4|21571.4|21562.9|21558.9|139
1603350600000|2020-10-22 07:10:00|21561.4|21557.4|21555.1|21551.1|21572.3|21568.3|21553.6|21549.6|133
1603350900000|2020-10-22 07:15:00|21556.7|21552.7|21559.8|21555.8|21562.9|21558.9|21547.3|21543.3|246
1603351200000|2020-10-22 07:20:00|21556.7|21552.7|21553.6|21549.6|21566.1|21562.1|21550.4|21546.4|179
1603351500000|2020-10-22 07:25:00|21550.4|21546.4|21566.1|21562.1|21566.1|21562.1|21550.4|21546.4|180
1603351800000|2020-10-22 07:30:00|21567.6|21563.6|21569.2|21565.2|21575.4|21571.4|21566.1|21562.1|140
1603352100000|2020-10-22 07:35:00|21570.8|21566.8|21569.2|21565.2|21572.3|21568.3|21564.5|21560.5|44
1603352400000|2020-10-22 07:40:00|21570.8|21566.8|21562.9|21558.9|21570.8|21566.8|21559.8|21555.8|44
1603352700000|2020-10-22 07:45:00|21564.5|21560.5|21580.1|21576.1|21581.7|21577.7|21564.5|21560.5|83
1603353000000|2020-10-22 07:50:00|21578.6|21574.6|21566.1|21562.1|21581.7|21577.7|21562.9|21558.9|101
1603353300000|2020-10-22 07:55:00|21564.5|21560.5|21548.9|21544.9|21566.1|21562.1|21547.3|21543.3|103
1603353600000|2020-10-22 08:00:00|21547.3|21543.3|21534.8|21530.8|21550.4|21546.4|21531.7|21527.7|115
1603353900000|2020-10-22 08:05:00|21537.9|21533.9|21534.8|21530.8|21537.9|21533.9|21528.6|21524.6|95
1603354200000|2020-10-22 08:10:00|21536.4|21532.4|21541.1|21537.1|21544.2|21540.2|21534.8|21530.8|105
1603354500000|2020-10-22 08:15:00|21537.9|21533.9|21541.1|21537.1|21541.1|21537.1|21534.8|21530.8|171
1603354800000|2020-10-22 08:20:00|21537.9|21533.9|21544.2|21540.2|21544.2|21540.2|21537.9|21533.9|209
1603355100000|2020-10-22 08:25:00|21542.6|21538.6|21525.4|21521.4|21544.2|21540.2|21522.3|21518.3|369
1603355400000|2020-10-22 08:30:00|21522.3|21518.3|21528.6|21524.6|21531.7|21527.7|21522.3|21518.3|273
1603355700000|2020-10-22 08:35:00|21530.1|21526.1|21547.3|21543.3|21547.3|21543.3|21528.6|21524.6|239
1603356000000|2020-10-22 08:40:00|21544.2|21540.2|21547.3|21543.3|21550.4|21546.4|21544.2|21540.2|202
1603356300000|2020-10-22 08:45:00|21544.2|21540.2|21559.8|21555.8|21562.9|21558.9|21544.2|21540.2|195
1603356600000|2020-10-22 08:50:00|21558.3|21554.3|21547.3|21543.3|21559.8|21555.8|21547.3|21543.3|70
1603356900000|2020-10-22 08:55:00|21544.2|21540.2|21537.9|21533.9|21547.3|21543.3|21537.9|21533.9|93
1603357200000|2020-10-22 09:00:00|21539.5|21535.5|21544.2|21540.2|21547.3|21543.3|21537.9|21533.9|118
1603357500000|2020-10-22 09:05:00|21547.3|21543.3|21544.2|21540.2|21550.4|21546.4|21541.1|21537.1|169
1603357800000|2020-10-22 09:10:00|21547.3|21543.3|21550.4|21546.4|21550.4|21546.4|21541.1|21537.1|141
1603358100000|2020-10-22 09:15:00|21548.9|21544.9|21547.3|21543.3|21550.4|21546.4|21541.1|21537.1|229
1603358400000|2020-10-22 09:20:00|21550.4|21546.4|21550.4|21546.4|21556.7|21552.7|21544.2|21540.2|149
1603358700000|2020-10-22 09:25:00|21547.3|21543.3|21556.7|21552.7|21556.7|21552.7|21547.3|21543.3|78
1603359000000|2020-10-22 09:30:00|21555.1|21551.1|21547.3|21543.3|21556.7|21552.7|21544.2|21540.2|84
1603359300000|2020-10-22 09:35:00|21545.8|21541.8|21536.4|21532.4|21547.3|21543.3|21530.1|21526.1|189
1603359600000|2020-10-22 09:40:00|21537.9|21533.9|21541.1|21537.1|21541.1|21537.1|21528.6|21524.6|88
1603359900000|2020-10-22 09:45:00|21537.9|21533.9|21550.4|21546.4|21550.4|21546.4|21537.9|21533.9|37
1603360200000|2020-10-22 09:50:00|21547.3|21543.3|21555.1|21551.1|21555.1|21551.1|21544.2|21540.2|129
1603360500000|2020-10-22 09:55:00|21553.6|21549.6|21562.9|21558.9|21566.1|21562.1|21553.6|21549.6|438
1603360800000|2020-10-22 10:00:00|21559.8|21555.8|21562.9|21558.9|21562.9|21558.9|21553.6|21549.6|141
1603361100000|2020-10-22 10:05:00|21561.4|21557.4|21559.8|21555.8|21562.9|21558.9|21556.7|21552.7|93
1603361400000|2020-10-22 10:10:00|21561.4|21557.4|21566.1|21562.1|21572.3|21568.3|21561.4|21557.4|147
1603361700000|2020-10-22 10:15:00|21567.6|21563.6|21547.3|21543.3|21569.2|21565.2|21547.3|21543.3|453
1603362000000|2020-10-22 10:20:00|21548.9|21544.9|21548.9|21544.9|21559.8|21555.8|21541.1|21537.1|290
1603362300000|2020-10-22 10:25:00|21547.3|21543.3|21547.3|21543.3|21553.6|21549.6|21541.1|21537.1|128
1603362600000|2020-10-22 10:30:00|21545.8|21541.8|21559.8|21555.8|21559.8|21555.8|21544.2|21540.2|171
1603362900000|2020-10-22 10:35:00|21556.7|21552.7|21562.9|21558.9|21562.9|21558.9|21556.7|21552.7|193
1603363200000|2020-10-22 10:40:00|21559.8|21555.8|21569.2|21565.2|21572.3|21568.3|21559.8|21555.8|246
1603363500000|2020-10-22 10:45:00|21562.9|21558.9|21553.6|21549.6|21566.1|21562.1|21550.4|21546.4|300
1603363800000|2020-10-22 10:50:00|21556.7|21552.7|21553.6|21549.6|21556.7|21552.7|21544.2|21540.2|228
1603364100000|2020-10-22 10:55:00|21552|21548|21556.7|21552.7|21562.9|21558.9|21550.4|21546.4|139
1603364400000|2020-10-22 11:00:00|21559.8|21555.8|21562.9|21558.9|21566.1|21562.1|21553.6|21549.6|135
1603364700000|2020-10-22 11:05:00|21566.1|21562.1|21566.1|21562.1|21569.2|21565.2|21553.6|21549.6|168
1603365000000|2020-10-22 11:10:00|21562.9|21558.9|21570.8|21566.8|21572.3|21568.3|21561.4|21557.4|152
1603365300000|2020-10-22 11:15:00|21569.2|21565.2|21559.8|21555.8|21572.3|21568.3|21556.7|21552.7|156
1603365600000|2020-10-22 11:20:00|21561.4|21557.4|21553.6|21549.6|21561.4|21557.4|21550.4|21546.4|89
1603365900000|2020-10-22 11:25:00|21550.4|21546.4|21559.8|21555.8|21559.8|21555.8|21550.4|21546.4|64
1603366200000|2020-10-22 11:30:00|21556.7|21552.7|21572.3|21568.3|21572.3|21568.3|21556.7|21552.7|146
1603366500000|2020-10-22 11:35:00|21569.2|21565.2|21566.1|21562.1|21575.4|21571.4|21566.1|21562.1|186
1603366800000|2020-10-22 11:40:00|21562.9|21558.9|21559.8|21555.8|21566.1|21562.1|21553.6|21549.6|166
1603367100000|2020-10-22 11:45:00|21558.3|21554.3|21566.1|21562.1|21569.2|21565.2|21556.7|21552.7|208
1603367400000|2020-10-22 11:50:00|21562.9|21558.9|21562.9|21558.9|21570.8|21566.8|21562.9|21558.9|100
1603367700000|2020-10-22 11:55:00|21561.4|21557.4|21562.9|21558.9|21566.1|21562.1|21561.4|21557.4|137
1603368000000|2020-10-22 12:00:00|21559.8|21555.8|21544.2|21540.2|21559.8|21555.8|21544.2|21540.2|323
1603368300000|2020-10-22 12:05:00|21547.3|21543.3|21550.4|21546.4|21553.6|21549.6|21544.2|21540.2|381
1603368600000|2020-10-22 12:10:00|21547.3|21543.3|21556.7|21552.7|21556.7|21552.7|21547.3|21543.3|314
1603368900000|2020-10-22 12:15:00|21553.6|21549.6|21553.6|21549.6|21556.7|21552.7|21548.9|21544.9|228
1603369200000|2020-10-22 12:20:00|21550.4|21546.4|21572.3|21568.3|21578.6|21574.6|21550.4|21546.4|507
1603369500000|2020-10-22 12:25:00|21575.4|21571.4|21572.3|21568.3|21584.8|21580.8|21569.2|21565.2|367
1603369800000|2020-10-22 12:30:00|21564.5|21560.5|21581.7|21577.7|21594.2|21590.2|21553.6|21549.6|1074
1603370100000|2020-10-22 12:35:00|21584.8|21580.8|21569.2|21565.2|21586.4|21582.4|21566.1|21562.1|610
1603370400000|2020-10-22 12:40:00|21572.3|21568.3|21556.7|21552.7|21573.9|21569.9|21553.6|21549.6|779
1603370700000|2020-10-22 12:45:00|21559.8|21555.8|21559.8|21555.8|21566.1|21562.1|21550.4|21546.4|763
1603371000000|2020-10-22 12:50:00|21558.3|21554.3|21553.6|21549.6|21566.1|21562.1|21547.3|21543.3|484
1603371300000|2020-10-22 12:55:00|21550.4|21546.4|21544.2|21540.2|21555.1|21551.1|21541.1|21537.1|374
1603371600000|2020-10-22 13:00:00|21541.1|21537.1|21534.8|21530.8|21550.4|21546.4|21534.8|21530.8|466
1603371900000|2020-10-22 13:05:00|21536.4|21532.4|21544.2|21540.2|21544.2|21540.2|21534.8|21530.8|414
1603372200000|2020-10-22 13:10:00|21541.1|21537.1|21512.9|21508.9|21541.1|21537.1|21503.6|21499.6|1534
1603372500000|2020-10-22 13:15:00|21514.5|21510.5|21506.7|21502.7|21519.2|21515.2|21506.7|21502.7|613
1603372800000|2020-10-22 13:20:00|21509.8|21505.8|21481.7|21477.7|21509.8|21505.8|21478.6|21474.6|988
1603373100000|2020-10-22 13:25:00|21484.8|21480.8|21472.3|21468.3|21484.8|21480.8|21469.2|21465.2|1102
1603373400000|2020-10-22 13:30:00|21473.9|21469.9|21441.1|21437.1|21481.7|21477.7|21441.1|21437.1|1469
1603373700000|2020-10-22 13:35:00|21444.2|21440.2|21444.2|21440.2|21456.7|21452.7|21422.3|21418.3|1997
1603374000000|2020-10-22 13:40:00|21441.1|21437.1|21444.2|21440.2|21453.6|21449.6|21436.4|21432.4|1350
1603374300000|2020-10-22 13:45:00|21441.1|21437.1|21481.7|21477.7|21481.7|21477.7|21441.1|21437.1|1064
1603374600000|2020-10-22 13:50:00|21478.6|21474.6|21487.9|21483.9|21491.1|21487.1|21469.2|21465.2|1072
1603374900000|2020-10-22 13:55:00|21491.1|21487.1|21472.3|21468.3|21491.1|21487.1|21467.6|21463.6|1325
1603375200000|2020-10-22 14:00:00|21475.4|21471.4|21472.3|21468.3|21475.4|21471.4|21459.8|21455.8|911
1603375500000|2020-10-22 14:05:00|21469.2|21465.2|21481.7|21477.7|21484.8|21480.8|21462.9|21458.9|754
1603375800000|2020-10-22 14:10:00|21480.1|21476.1|21466.1|21462.1|21481.7|21477.7|21462.9|21458.9|547
1603376100000|2020-10-22 14:15:00|21462.9|21458.9|21466.1|21462.1|21475.4|21471.4|21459.8|21455.8|1116
1603376400000|2020-10-22 14:20:00|21469.2|21465.2|21484.8|21480.8|21484.8|21480.8|21469.2|21465.2|680
1603376700000|2020-10-22 14:25:00|21483.3|21479.3|21503.6|21499.6|21509.8|21505.8|21481.7|21477.7|3058
1603377000000|2020-10-22 14:30:00|21497.3|21493.3|21503.6|21499.6|21509.8|21505.8|21475.4|21471.4|2610
1603377300000|2020-10-22 14:35:00|21500.4|21496.4|21494.2|21490.2|21506.7|21502.7|21469.2|21465.2|1006
1603377600000|2020-10-22 14:40:00|21497.3|21493.3|21506.7|21502.7|21506.7|21502.7|21494.2|21490.2|548
1603377900000|2020-10-22 14:45:00|21503.6|21499.6|21506.7|21502.7|21509.8|21505.8|21494.2|21490.2|798
1603378200000|2020-10-22 14:50:00|21503.6|21499.6|21459.8|21455.8|21522.3|21518.3|21450.4|21446.4|2836
1603378500000|2020-10-22 14:55:00|21456.7|21452.7|21428.6|21424.6|21462.9|21458.9|21422.3|21418.3|1274
1603378800000|2020-10-22 15:00:00|21431.7|21427.7|21405.1|21401.1|21431.7|21427.7|21398.9|21394.9|2246
1603379100000|2020-10-22 15:05:00|21406.7|21402.7|21406.7|21402.7|21419.2|21415.2|21403.6|21399.6|1263
1603379400000|2020-10-22 15:10:00|21403.6|21399.6|21353.6|21349.6|21406.7|21402.7|21353.6|21349.6|1924
1603379700000|2020-10-22 15:15:00|21355.1|21351.1|21372.3|21368.3|21384.8|21380.8|21347.3|21343.3|1908
1603380000000|2020-10-22 15:20:00|21370.8|21366.8|21341.1|21337.1|21375.4|21371.4|21334.8|21330.8|1736
1603380300000|2020-10-22 15:25:00|21344.2|21340.2|21397.3|21393.3|21397.3|21393.3|21344.2|21340.2|1733
1603380600000|2020-10-22 15:30:00|21394.2|21390.2|21391.1|21387.1|21397.3|21393.3|21381.7|21377.7|693
1603380900000|2020-10-22 15:35:00|21387.9|21383.9|21394.2|21390.2|21412.9|21408.9|21387.9|21383.9|697
1603381200000|2020-10-22 15:40:00|21397.3|21393.3|21384.8|21380.8|21397.3|21393.3|21381.7|21377.7|345
1603381500000|2020-10-22 15:45:00|21387.9|21383.9|21369.2|21365.2|21387.9|21383.9|21361.4|21357.4|612
1603381800000|2020-10-22 15:50:00|21366.1|21362.1|21394.2|21390.2|21394.2|21390.2|21362.9|21358.9|1073
1603382100000|2020-10-22 15:55:00|21392.6|21388.6|21391.1|21387.1|21397.3|21393.3|21391.1|21387.1|490
1603382400000|2020-10-22 16:00:00|21387.9|21383.9|21425.4|21421.4|21425.4|21421.4|21387.9|21383.9|1099
1603382700000|2020-10-22 16:05:00|21423.9|21419.9|21409.8|21405.8|21431.7|21427.7|21406.7|21402.7|782
1603383000000|2020-10-22 16:10:00|21411.4|21407.4|21406.7|21402.7|21416.1|21412.1|21400.4|21396.4|561
1603383300000|2020-10-22 16:15:00|21403.6|21399.6|21422.3|21418.3|21422.3|21418.3|21403.6|21399.6|444
1603383600000|2020-10-22 16:20:00|21419.2|21415.2|21416.1|21412.1|21422.3|21418.3|21403.6|21399.6|413
1603383900000|2020-10-22 16:25:00|21412.9|21408.9|21406.7|21402.7|21431.7|21427.7|21403.6|21399.6|1145
1603384200000|2020-10-22 16:30:00|21409.8|21405.8|21394.2|21390.2|21416.1|21412.1|21387.9|21383.9|628
1603384500000|2020-10-22 16:35:00|21397.3|21393.3|21384.8|21380.8|21397.3|21393.3|21384.8|21380.8|686
1603384800000|2020-10-22 16:40:00|21383.3|21379.3|21384.8|21380.8|21394.2|21390.2|21381.7|21377.7|518
1603385100000|2020-10-22 16:45:00|21386.4|21382.4|21362.9|21358.9|21391.1|21387.1|21362.9|21358.9|906
1603385400000|2020-10-22 16:50:00|21366.1|21362.1|21370.8|21366.8|21375.4|21371.4|21356.7|21352.7|604
1603385700000|2020-10-22 16:55:00|21372.3|21368.3|21372.3|21368.3|21375.4|21371.4|21366.1|21362.1|308
1603386000000|2020-10-22 17:00:00|21373.9|21369.9|21383.3|21379.3|21387.9|21383.9|21372.3|21368.3|394
1603386300000|2020-10-22 17:05:00|21381.7|21377.7|21369.2|21365.2|21387.9|21383.9|21366.1|21362.1|496
1603386600000|2020-10-22 17:10:00|21367.6|21363.6|21362.9|21358.9|21377|21373|21353.6|21349.6|711
1603386900000|2020-10-22 17:15:00|21364.5|21360.5|21384.8|21380.8|21384.8|21380.8|21359.8|21355.8|359
1603387200000|2020-10-22 17:20:00|21386.4|21382.4|21384.8|21380.8|21387.9|21383.9|21378.6|21374.6|280
1603387500000|2020-10-22 17:25:00|21381.7|21377.7|21381.7|21377.7|21387.9|21383.9|21375.4|21371.4|302
1603387800000|2020-10-22 17:30:00|21384.8|21380.8|21384.8|21380.8|21387.9|21383.9|21381.7|21377.7|141
1603388100000|2020-10-22 17:35:00|21387.9|21383.9|21397.3|21393.3|21397.3|21393.3|21386.4|21382.4|173
1603388400000|2020-10-22 17:40:00|21395.8|21391.8|21400.4|21396.4|21405.1|21401.1|21391.1|21387.1|468
1603388700000|2020-10-22 17:45:00|21398.9|21394.9|21406.7|21402.7|21408.3|21404.3|21397.3|21393.3|294
1603389000000|2020-10-22 17:50:00|21403.6|21399.6|21387.9|21383.9|21403.6|21399.6|21384.8|21380.8|756
1603389300000|2020-10-22 17:55:00|21391.1|21387.1|21387.9|21383.9|21391.1|21387.1|21384.8|21380.8|492
1603389600000|2020-10-22 18:00:00|21384.8|21380.8|21391.1|21387.1|21391.1|21387.1|21381.7|21377.7|446
1603389900000|2020-10-22 18:05:00|21394.2|21390.2|21400.4|21396.4|21400.4|21396.4|21394.2|21390.2|400
1603390200000|2020-10-22 18:10:00|21402|21398|21403.6|21399.6|21409.8|21405.8|21400.4|21396.4|362
1603390500000|2020-10-22 18:15:00|21400.4|21396.4|21397.3|21393.3|21406.7|21402.7|21394.2|21390.2|402
1603390800000|2020-10-22 18:20:00|21400.4|21396.4|21387.9|21383.9|21400.4|21396.4|21387.9|21383.9|227
1603391100000|2020-10-22 18:25:00|21384.8|21380.8|21369.2|21365.2|21392.6|21388.6|21366.1|21362.1|349
1603391400000|2020-10-22 18:30:00|21372.3|21368.3|21394.2|21390.2|21400.4|21396.4|21366.1|21362.1|889
1603391700000|2020-10-22 18:35:00|21391.1|21387.1|21403.6|21399.6|21406.7|21402.7|21391.1|21387.1|362
1603392000000|2020-10-22 18:40:00|21405.1|21401.1|21403.6|21399.6|21406.7|21402.7|21397.3|21393.3|314
1603392300000|2020-10-22 18:45:00|21402|21398|21394.2|21390.2|21403.6|21399.6|21391.1|21387.1|187
1603392600000|2020-10-22 18:50:00|21397.3|21393.3|21381.7|21377.7|21397.3|21393.3|21380.1|21376.1|426
1603392900000|2020-10-22 18:55:00|21384.8|21380.8|21375.4|21371.4|21384.8|21380.8|21366.1|21362.1|960
1603393200000|2020-10-22 19:00:00|21378.6|21374.6|21369.2|21365.2|21381.7|21377.7|21367.6|21363.6|840
1603393500000|2020-10-22 19:05:00|21372.3|21368.3|21366.1|21362.1|21372.3|21368.3|21359.8|21355.8|469
1603393800000|2020-10-22 19:10:00|21369.2|21365.2|21359.8|21355.8|21372.3|21368.3|21356.7|21352.7|165
1603394100000|2020-10-22 19:15:00|21362.9|21358.9|21347.3|21343.3|21362.9|21358.9|21345.8|21341.8|438
1603394400000|2020-10-22 19:20:00|21350.4|21346.4|21350.4|21346.4|21353.6|21349.6|21347.3|21343.3|211
1603394700000|2020-10-22 19:25:00|21353.6|21349.6|21341.1|21337.1|21353.6|21349.6|21341.1|21337.1|326
1603395000000|2020-10-22 19:30:00|21344.2|21340.2|21319.2|21315.2|21344.2|21340.2|21319.2|21315.2|688
1603395300000|2020-10-22 19:35:00|21322.3|21318.3|21322.3|21318.3|21327|21323|21319.2|21315.2|349
1603395600000|2020-10-22 19:40:00|21325.4|21321.4|21331.7|21327.7|21336.4|21332.4|21322.3|21318.3|337
1603395900000|2020-10-22 19:45:00|21334.8|21330.8|21325.4|21321.4|21337.9|21333.9|21325.4|21321.4|328
1603396200000|2020-10-22 19:50:00|21323.9|21319.9|21322.3|21318.3|21323.9|21319.9|21312.9|21308.9|992
1603396500000|2020-10-22 19:55:00|21319.2|21315.2|21297.3|21293.3|21328.6|21324.6|21297.3|21293.3|843
1603396800000|2020-10-22 20:00:00|21300.4|21296.4|21287.9|21283.9|21316.1|21312.1|21284.8|21280.8|1174
1603397100000|2020-10-22 20:05:00|21289.5|21285.5|21284.8|21280.8|21291.1|21287.1|21278.6|21274.6|693
1603397400000|2020-10-22 20:10:00|21287.9|21283.9|21284.8|21280.8|21300.4|21296.4|21281.7|21277.7|839
1603397700000|2020-10-22 20:15:00|21283.3|21279.3|21269.2|21265.2|21284.8|21280.8|21266.1|21262.1|607
1603398000000|2020-10-22 20:20:00|21266.1|21262.1|21275.4|21271.4|21278.6|21274.6|21256.7|21252.7|824
1603398300000|2020-10-22 20:25:00|21278.6|21274.6|21297.3|21293.3|21303.6|21299.6|21275.4|21271.4|635
1603398600000|2020-10-22 20:30:00|21294.2|21290.2|21297.3|21293.3|21300.4|21296.4|21291.1|21287.1|406
1603398900000|2020-10-22 20:35:00|21291.1|21287.1|21275.4|21271.4|21294.2|21290.2|21275.4|21271.4|390
1603399200000|2020-10-22 20:40:00|21272.3|21268.3|21281.7|21277.7|21281.7|21277.7|21272.3|21268.3|188
1603399500000|2020-10-22 20:45:00|21283.3|21279.3|21281.7|21277.7|21284.8|21280.8|21275.4|21271.4|311
1603399800000|2020-10-22 20:50:00|21283.3|21279.3|21281.7|21277.7|21284.8|21280.8|21272.3|21268.3|277
1603400100000|2020-10-22 20:55:00|21278.6|21274.6|21294.2|21290.2|21300.4|21296.4|21278.6|21274.6|410
1603404000000|2020-10-22 22:00:00|21297.3|21293.3|21309.8|21305.8|21312.9|21308.9|21291.1|21287.1|198
1603404300000|2020-10-22 22:05:00|21308.3|21304.3|21309.8|21305.8|21312.9|21308.9|21303.6|21299.6|36
1603404600000|2020-10-22 22:10:00|21306.7|21302.7|21302|21298|21309.8|21305.8|21302|21298|45
1603404900000|2020-10-22 22:15:00|21303.6|21299.6|21306.7|21302.7|21306.7|21302.7|21303.6|21299.6|23
1603405200000|2020-10-22 22:20:00|21303.6|21299.6|21306.7|21302.7|21306.7|21302.7|21303.6|21299.6|23
1603405500000|2020-10-22 22:25:00|21305.1|21301.1|21306.7|21302.7|21309.8|21305.8|21305.1|21301.1|12
1603405800000|2020-10-22 22:30:00|21308.3|21304.3|21308.3|21304.3|21308.3|21304.3|21308.3|21304.3|5
1603406100000|2020-10-22 22:35:00|21306.7|21302.7|21303.6|21299.6|21309.8|21305.8|21303.6|21299.6|19
1603406400000|2020-10-22 22:40:00|21306.7|21302.7|21303.6|21299.6|21306.7|21302.7|21303.6|21299.6|33
1603406700000|2020-10-22 22:45:00|21302|21298|21300.4|21296.4|21303.6|21299.6|21298.9|21294.9|22
1603407000000|2020-10-22 22:50:00|21302|21298|21302|21298|21306.7|21302.7|21300.4|21296.4|12
1603407300000|2020-10-22 22:55:00|21300.4|21296.4|21297.3|21293.3|21305.1|21301.1|21297.3|21293.3|44
1603407600000|2020-10-22 23:00:00|21300.4|21296.4|21298.9|21294.9|21300.4|21296.4|21298.9|21294.9|6
1603407900000|2020-10-22 23:05:00|21297.3|21293.3|21298.9|21294.9|21300.4|21296.4|21295.8|21291.8|9
1603408200000|2020-10-22 23:10:00|21297.3|21293.3|21308.3|21304.3|21316.1|21312.1|21294.2|21290.2|97
1603408500000|2020-10-22 23:15:00|21309.8|21305.8|21303.6|21299.6|21309.8|21305.8|21303.6|21299.6|11
1603408800000|2020-10-22 23:20:00|21300.4|21296.4|21281.7|21277.7|21302|21298|21281.7|21277.7|72
1603409100000|2020-10-22 23:25:00|21280.1|21276.1|21278.6|21274.6|21281.7|21277.7|21272.3|21268.3|49
1603409400000|2020-10-22 23:30:00|21280.1|21276.1|21297.3|21293.3|21300.4|21296.4|21278.6|21274.6|84
1603409700000|2020-10-22 23:35:00|21294.2|21290.2|21291.1|21287.1|21294.2|21290.2|21287.9|21283.9|21
1603410000000|2020-10-22 23:40:00|21289.5|21285.5|21294.2|21290.2|21297.3|21293.3|21289.5|21285.5|24
1603410300000|2020-10-22 23:45:00|21292.6|21288.6|21294.2|21290.2|21295.8|21291.8|21291.1|21287.1|52
1603410600000|2020-10-22 23:50:00|21292.6|21288.6|21291.1|21287.1|21295.8|21291.8|21287.9|21283.9|57
1603410900000|2020-10-22 23:55:00|21292.6|21288.6|21294.2|21290.2|21294.2|21290.2|21291.1|21287.1|3
1603411200000|2020-10-23 00:00:00|21297.3|21293.3|21316.1|21312.1|21319.2|21315.2|21297.3|21293.3|113
1603411500000|2020-10-23 00:05:00|21314.5|21310.5|21311.4|21307.4|21322.3|21318.3|21306.7|21302.7|218
1603411800000|2020-10-23 00:10:00|21309.8|21305.8|21316.1|21312.1|21319.2|21315.2|21303.6|21299.6|52
1603412100000|2020-10-23 00:15:00|21317.6|21313.6|21325.4|21321.4|21325.4|21321.4|21312.9|21308.9|104
1603412400000|2020-10-23 00:20:00|21323.9|21319.9|21316.1|21312.1|21328.6|21324.6|21314.5|21310.5|96
1603412700000|2020-10-23 00:25:00|21314.5|21310.5|21311.4|21307.4|21316.1|21312.1|21306.7|21302.7|45
1603413000000|2020-10-23 00:30:00|21309.8|21305.8|21311.4|21307.4|21312.9|21308.9|21309.8|21305.8|4
1603413300000|2020-10-23 00:35:00|21312.9|21308.9|21314.5|21310.5|21316.1|21312.1|21306.7|21302.7|41
1603413600000|2020-10-23 00:40:00|21316.1|21312.1|21300.4|21296.4|21328.6|21324.6|21300.4|21296.4|229
1603413900000|2020-10-23 00:45:00|21298.9|21294.9|21297.3|21293.3|21303.6|21299.6|21297.3|21293.3|54
1603414200000|2020-10-23 00:50:00|21298.9|21294.9|21283.3|21279.3|21300.4|21296.4|21281.7|21277.7|113
1603414500000|2020-10-23 00:55:00|21284.8|21280.8|21280.1|21276.1|21284.8|21280.8|21273.9|21269.9|75
1603414800000|2020-10-23 01:00:00|21281.7|21277.7|21291.1|21287.1|21291.1|21287.1|21280.1|21276.1|79
1603415100000|2020-10-23 01:05:00|21289.5|21285.5|21281.7|21277.7|21294.2|21290.2|21278.6|21274.6|49
1603415400000|2020-10-23 01:10:00|21278.6|21274.6|21277|21273|21278.6|21274.6|21266.1|21262.1|90
1603415700000|2020-10-23 01:15:00|21278.6|21274.6|21284.8|21280.8|21287.9|21283.9|21277|21273|64
1603416000000|2020-10-23 01:20:00|21287.9|21283.9|21283.3|21279.3|21287.9|21283.9|21283.3|21279.3|26
1603416300000|2020-10-23 01:25:00|21281.7|21277.7|21286.4|21282.4|21286.4|21282.4|21281.7|21277.7|43
1603416600000|2020-10-23 01:30:00|21287.9|21283.9|21295.8|21291.8|21300.4|21296.4|21284.8|21280.8|95
1603416900000|2020-10-23 01:35:00|21297.3|21293.3|21308.3|21304.3|21308.3|21304.3|21294.2|21290.2|163
1603417200000|2020-10-23 01:40:00|21306.7|21302.7|21305.1|21301.1|21309.8|21305.8|21298.9|21294.9|77
1603417500000|2020-10-23 01:45:00|21306.7|21302.7|21309.8|21305.8|21309.8|21305.8|21303.6|21299.6|154
1603417800000|2020-10-23 01:50:00|21308.3|21304.3|21319.2|21315.2|21319.2|21315.2|21306.7|21302.7|70
1603418100000|2020-10-23 01:55:00|21317.6|21313.6|21322.3|21318.3|21322.3|21318.3|21316.1|21312.1|78
1603418400000|2020-10-23 02:00:00|21325.4|21321.4|21328.6|21324.6|21337.9|21333.9|21322.3|21318.3|95
1603418700000|2020-10-23 02:05:00|21330.1|21326.1|21333.3|21329.3|21333.3|21329.3|21325.4|21321.4|59
1603419000000|2020-10-23 02:10:00|21331.7|21327.7|21331.7|21327.7|21334.8|21330.8|21325.4|21321.4|51
1603419300000|2020-10-23 02:15:00|21328.6|21324.6|21319.2|21315.2|21328.6|21324.6|21316.1|21312.1|68
1603419600000|2020-10-23 02:20:00|21316.1|21312.1|21317.6|21313.6|21322.3|21318.3|21316.1|21312.1|35
1603419900000|2020-10-23 02:25:00|21319.2|21315.2|21322.3|21318.3|21325.4|21321.4|21319.2|21315.2|42
1603420200000|2020-10-23 02:30:00|21319.2|21315.2|21316.1|21312.1|21319.2|21315.2|21312.9|21308.9|37
1603420500000|2020-10-23 02:35:00|21317.6|21313.6|21303.6|21299.6|21322.3|21318.3|21303.6|21299.6|65
1603420800000|2020-10-23 02:40:00|21312.9|21308.9|21328.6|21324.6|21337.9|21333.9|21309.8|21305.8|168
1603421100000|2020-10-23 02:45:00|21334.8|21330.8|21334.8|21330.8|21350.4|21346.4|21331.7|21327.7|184
1603421400000|2020-10-23 02:50:00|21337.9|21333.9|21342.6|21338.6|21342.6|21338.6|21331.7|21327.7|67
1603421700000|2020-10-23 02:55:00|21344.2|21340.2|21331.7|21327.7|21344.2|21340.2|21331.7|21327.7|23
1603422000000|2020-10-23 03:00:00|21333.3|21329.3|21327|21323|21333.3|21329.3|21322.3|21318.3|32
1603422300000|2020-10-23 03:05:00|21325.4|21321.4|21327|21323|21328.6|21324.6|21325.4|21321.4|10
1603422600000|2020-10-23 03:10:00|21328.6|21324.6|21328.6|21324.6|21334.8|21330.8|21328.6|21324.6|22
1603422900000|2020-10-23 03:15:00|21327|21323|21331.7|21327.7|21333.3|21329.3|21327|21323|6
1603423200000|2020-10-23 03:20:00|21333.3|21329.3|21328.6|21324.6|21333.3|21329.3|21325.4|21321.4|34
1603423500000|2020-10-23 03:25:00|21331.7|21327.7|21331.7|21327.7|21334.8|21330.8|21331.7|21327.7|24
1603423800000|2020-10-23 03:30:00|21330.1|21326.1|21331.7|21327.7|21333.3|21329.3|21328.6|21324.6|21
1603424100000|2020-10-23 03:35:00|21330.1|21326.1|21331.7|21327.7|21334.8|21330.8|21328.6|21324.6|22
1603424400000|2020-10-23 03:40:00|21333.3|21329.3|21341.1|21337.1|21341.1|21337.1|21331.7|21327.7|85
1603424700000|2020-10-23 03:45:00|21339.5|21335.5|21341.1|21337.1|21341.1|21337.1|21337.9|21333.9|69
1603425000000|2020-10-23 03:50:00|21344.2|21340.2|21352|21348|21352|21348|21344.2|21340.2|45
1603425300000|2020-10-23 03:55:00|21350.4|21346.4|21348.9|21344.9|21350.4|21346.4|21347.3|21343.3|49
1603425600000|2020-10-23 04:00:00|21352|21348|21350.4|21346.4|21353.6|21349.6|21348.9|21344.9|16
1603425900000|2020-10-23 04:05:00|||||||||2
1603426200000|2020-10-23 04:10:00|21353.6|21349.6|21347.3|21343.3|21356.7|21352.7|21344.2|21340.2|102
1603426500000|2020-10-23 04:15:00|21348.9|21344.9|21347.3|21343.3|21350.4|21346.4|21345.8|21341.8|20
1603426800000|2020-10-23 04:20:00|21345.8|21341.8|21341.1|21337.1|21345.8|21341.8|21341.1|21337.1|10
1603427100000|2020-10-23 04:25:00|21339.5|21335.5|21337.9|21333.9|21341.1|21337.1|21337.9|21333.9|21
1603427400000|2020-10-23 04:30:00|21336.4|21332.4|21337.9|21333.9|21339.5|21335.5|21336.4|21332.4|4
1603427700000|2020-10-23 04:35:00|21341.1|21337.1|21337.9|21333.9|21341.1|21337.1|21337.9|21333.9|7
1603428000000|2020-10-23 04:40:00|||||||||5
1603428300000|2020-10-23 04:45:00|21334.8|21330.8|21331.7|21327.7|21334.8|21330.8|21331.7|21327.7|29
1603428600000|2020-10-23 04:50:00|21334.8|21330.8|21336.4|21332.4|21337.9|21333.9|21334.8|21330.8|18
1603428900000|2020-10-23 04:55:00|21334.8|21330.8|21331.7|21327.7|21334.8|21330.8|21331.7|21327.7|24
1603429200000|2020-10-23 05:00:00|21328.6|21324.6|21328.6|21324.6|21331.7|21327.7|21328.6|21324.6|30
1603429500000|2020-10-23 05:05:00|21327|21323|21325.4|21321.4|21327|21323|21322.3|21318.3|19
1603429800000|2020-10-23 05:10:00|21328.6|21324.6|21328.6|21324.6|21331.7|21327.7|21328.6|21324.6|69
1603430100000|2020-10-23 05:15:00|21325.4|21321.4|21328.6|21324.6|21328.6|21324.6|21325.4|21321.4|118
1603430400000|2020-10-23 05:20:00|21327|21323|21328.6|21324.6|21328.6|21324.6|21325.4|21321.4|12
1603430700000|2020-10-23 05:25:00|21322.3|21318.3|21328.6|21324.6|21328.6|21324.6|21322.3|21318.3|33
1603431000000|2020-10-23 05:30:00|21325.4|21321.4|21328.6|21324.6|21328.6|21324.6|21325.4|21321.4|64
1603431300000|2020-10-23 05:35:00|21331.7|21327.7|21331.7|21327.7|21331.7|21327.7|21330.1|21326.1|11
1603431600000|2020-10-23 05:40:00|21330.1|21326.1|21328.6|21324.6|21330.1|21326.1|21328.6|21324.6|5
1603431900000|2020-10-23 05:45:00|21330.1|21326.1|21327|21323|21330.1|21326.1|21325.4|21321.4|34
1603432200000|2020-10-23 05:50:00|21328.6|21324.6|21328.6|21324.6|21328.6|21324.6|21325.4|21321.4|32
1603432500000|2020-10-23 05:55:00|21325.4|21321.4|21328.6|21324.6|21330.1|21326.1|21325.4|21321.4|48
1603432800000|2020-10-23 06:00:00|21327|21323|21337.9|21333.9|21341.1|21337.1|21327|21323|151
1603433100000|2020-10-23 06:05:00|21339.5|21335.5|21350.4|21346.4|21353.6|21349.6|21334.8|21330.8|68
1603433400000|2020-10-23 06:10:00|21352|21348|21350.4|21346.4|21353.6|21349.6|21344.2|21340.2|114
1603433700000|2020-10-23 06:15:00|21352|21348|21347.3|21343.3|21361.4|21357.4|21337.9|21333.9|167
1603434000000|2020-10-23 06:20:00|21344.2|21340.2|21347.3|21343.3|21347.3|21343.3|21341.1|21337.1|61
1603434300000|2020-10-23 06:25:00|21344.2|21340.2|21341.1|21337.1|21344.2|21340.2|21336.4|21332.4|70
1603434600000|2020-10-23 06:30:00|21344.2|21340.2|21344.2|21340.2|21350.4|21346.4|21341.1|21337.1|48
1603434900000|2020-10-23 06:35:00|21342.6|21338.6|21350.4|21346.4|21350.4|21346.4|21342.6|21338.6|41
1603435200000|2020-10-23 06:40:00|21348.9|21344.9|21356.7|21352.7|21359.8|21355.8|21347.3|21343.3|87
1603435500000|2020-10-23 06:45:00|21355.1|21351.1|21350.4|21346.4|21356.7|21352.7|21347.3|21343.3|242
1603435800000|2020-10-23 06:50:00|21356.7|21352.7|21359.8|21355.8|21362.9|21358.9|21353.6|21349.6|83
1603436100000|2020-10-23 06:55:00|21361.4|21357.4|21359.8|21355.8|21366.1|21362.1|21356.7|21352.7|89
1603436400000|2020-10-23 07:00:00|21356.7|21352.7|21353.6|21349.6|21362.9|21358.9|21350.4|21346.4|204
1603436700000|2020-10-23 07:05:00|21352|21348|21350.4|21346.4|21353.6|21349.6|21344.2|21340.2|222
1603437000000|2020-10-23 07:10:00|21347.3|21343.3|21350.4|21346.4|21353.6|21349.6|21344.2|21340.2|214
1603437300000|2020-10-23 07:15:00|21356.7|21352.7|21331.7|21327.7|21356.7|21352.7|21325.4|21321.4|422
1603437600000|2020-10-23 07:20:00|21328.6|21324.6|21325.4|21321.4|21328.6|21324.6|21319.2|21315.2|236
1603437900000|2020-10-23 07:25:00|21327|21323|21331.7|21327.7|21334.8|21330.8|21325.4|21321.4|282
1603438200000|2020-10-23 07:30:00|21330.1|21326.1|21306.7|21302.7|21330.1|21326.1|21306.7|21302.7|367
1603438500000|2020-10-23 07:35:00|21303.6|21299.6|21316.1|21312.1|21322.3|21318.3|21303.6|21299.6|104
1603438800000|2020-10-23 07:40:00|21314.5|21310.5|21317.6|21313.6|21319.2|21315.2|21312.9|21308.9|246
1603439100000|2020-10-23 07:45:00|21319.2|21315.2|21328.6|21324.6|21330.1|21326.1|21312.9|21308.9|145
1603439400000|2020-10-23 07:50:00|21327|21323|21319.2|21315.2|21327|21323|21312.9|21308.9|226
1603439700000|2020-10-23 07:55:00|21322.3|21318.3|21319.2|21315.2|21322.3|21318.3|21309.8|21305.8|211
1603440000000|2020-10-23 08:00:00|21317.6|21313.6|21312.9|21308.9|21325.4|21321.4|21311.4|21307.4|274
1603440300000|2020-10-23 08:05:00|21309.8|21305.8|21291.1|21287.1|21312.9|21308.9|21284.8|21280.8|772
1603440600000|2020-10-23 08:10:00|21287.9|21283.9|21291.1|21287.1|21291.1|21287.1|21275.4|21271.4|281
1603440900000|2020-10-23 08:15:00|21297.3|21293.3|21294.2|21290.2|21303.6|21299.6|21287.9|21283.9|321
1603441200000|2020-10-23 08:20:00|21297.3|21293.3|21306.7|21302.7|21309.8|21305.8|21294.2|21290.2|159
1603441500000|2020-10-23 08:25:00|21305.1|21301.1|21312.9|21308.9|21312.9|21308.9|21297.3|21293.3|131
1603441800000|2020-10-23 08:30:00|21309.8|21305.8|21306.7|21302.7|21316.1|21312.1|21300.4|21296.4|184
1603442100000|2020-10-23 08:35:00|21309.8|21305.8|21306.7|21302.7|21309.8|21305.8|21303.6|21299.6|183
1603442400000|2020-10-23 08:40:00|21303.6|21299.6|21303.6|21299.6|21306.7|21302.7|21291.1|21287.1|109
1603442700000|2020-10-23 08:45:00|21305.1|21301.1|21309.8|21305.8|21319.2|21315.2|21303.6|21299.6|325
1603443000000|2020-10-23 08:50:00|21306.7|21302.7|21306.7|21302.7|21316.1|21312.1|21306.7|21302.7|135
1603443300000|2020-10-23 08:55:00|21305.1|21301.1|21303.6|21299.6|21309.8|21305.8|21303.6|21299.6|106
1603443600000|2020-10-23 09:00:00|21306.7|21302.7|21319.2|21315.2|21319.2|21315.2|21306.7|21302.7|239
1603443900000|2020-10-23 09:05:00|21317.6|21313.6|21312.9|21308.9|21317.6|21313.6|21309.8|21305.8|90
1603444200000|2020-10-23 09:10:00|21311.4|21307.4|21309.8|21305.8|21316.1|21312.1|21309.8|21305.8|107
1603444500000|2020-10-23 09:15:00|21306.7|21302.7|21297.3|21293.3|21306.7|21302.7|21294.2|21290.2|121
1603444800000|2020-10-23 09:20:00|21294.2|21290.2|21284.8|21280.8|21294.2|21290.2|21281.7|21277.7|196
1603445100000|2020-10-23 09:25:00|21281.7|21277.7|21284.8|21280.8|21291.1|21287.1|21278.6|21274.6|286
1603445400000|2020-10-23 09:30:00|21286.4|21282.4|21297.3|21293.3|21297.3|21293.3|21281.7|21277.7|92
1603445700000|2020-10-23 09:35:00|21295.8|21291.8|21300.4|21296.4|21303.6|21299.6|21294.2|21290.2|208
1603446000000|2020-10-23 09:40:00|21303.6|21299.6|21316.1|21312.1|21316.1|21312.1|21300.4|21296.4|182
1603446300000|2020-10-23 09:45:00|21314.5|21310.5|21320.8|21316.8|21322.3|21318.3|21312.9|21308.9|321
1603446600000|2020-10-23 09:50:00|21319.2|21315.2|21328.6|21324.6|21328.6|21324.6|21316.1|21312.1|252
1603446900000|2020-10-23 09:55:00|21330.1|21326.1|21322.3|21318.3|21331.7|21327.7|21319.2|21315.2|220
1603447200000|2020-10-23 10:00:00|21325.4|21321.4|21312.9|21308.9|21325.4|21321.4|21312.9|21308.9|196
1603447500000|2020-10-23 10:05:00|21309.8|21305.8|21316.1|21312.1|21322.3|21318.3|21309.8|21305.8|183
1603447800000|2020-10-23 10:10:00|21312.9|21308.9|21316.1|21312.1|21320.8|21316.8|21309.8|21305.8|213
1603448100000|2020-10-23 10:15:00|21317.6|21313.6|21319.2|21315.2|21325.4|21321.4|21316.1|21312.1|142
1603448400000|2020-10-23 10:20:00|21317.6|21313.6|21320.8|21316.8|21325.4|21321.4|21312.9|21308.9|149
1603448700000|2020-10-23 10:25:00|21322.3|21318.3|21319.2|21315.2|21325.4|21321.4|21312.9|21308.9|150
1603449000000|2020-10-23 10:30:00|21316.1|21312.1|21303.6|21299.6|21316.1|21312.1|21300.4|21296.4|255
1603449300000|2020-10-23 10:35:00|21300.4|21296.4|21303.6|21299.6|21312.9|21308.9|21297.3|21293.3|267
1603449600000|2020-10-23 10:40:00|21306.7|21302.7|21294.2|21290.2|21312.9|21308.9|21291.1|21287.1|216
1603449900000|2020-10-23 10:45:00|21292.6|21288.6|21284.8|21280.8|21294.2|21290.2|21278.6|21274.6|352
1603450200000|2020-10-23 10:50:00|21287.9|21283.9|21287.9|21283.9|21291.1|21287.1|21281.7|21277.7|182
1603450500000|2020-10-23 10:55:00|21284.8|21280.8|21291.1|21287.1|21300.4|21296.4|21283.3|21279.3|329
1603450800000|2020-10-23 11:00:00|21292.6|21288.6|21300.4|21296.4|21303.6|21299.6|21292.6|21288.6|265
1603451100000|2020-10-23 11:05:00|21303.6|21299.6|21287.9|21283.9|21303.6|21299.6|21284.8|21280.8|291
1603451400000|2020-10-23 11:10:00|21289.5|21285.5|21294.2|21290.2|21297.3|21293.3|21287.9|21283.9|561
1603451700000|2020-10-23 11:15:00|21295.8|21291.8|21294.2|21290.2|21300.4|21296.4|21291.1|21287.1|146
1603452000000|2020-10-23 11:20:00|21295.8|21291.8|21300.4|21296.4|21303.6|21299.6|21294.2|21290.2|162
1603452300000|2020-10-23 11:25:00|21303.6|21299.6|21291.1|21287.1|21303.6|21299.6|21291.1|21287.1|126
1603452600000|2020-10-23 11:30:00|21292.6|21288.6|21284.8|21280.8|21297.3|21293.3|21277|21273|125
1603452900000|2020-10-23 11:35:00|21283.3|21279.3|21275.4|21271.4|21287.9|21283.9|21272.3|21268.3|226
1603453200000|2020-10-23 11:40:00|21273.9|21269.9|21256.7|21252.7|21278.6|21274.6|21253.6|21249.6|327
1603453500000|2020-10-23 11:45:00|21259.8|21255.8|21284.8|21280.8|21287.9|21283.9|21256.7|21252.7|502
1603453800000|2020-10-23 11:50:00|21283.3|21279.3|21278.6|21274.6|21284.8|21280.8|21275.4|21271.4|124
1603454100000|2020-10-23 11:55:00|21280.1|21276.1|21284.8|21280.8|21294.2|21290.2|21278.6|21274.6|158
1603454400000|2020-10-23 12:00:00|21281.7|21277.7|21291.1|21287.1|21294.2|21290.2|21281.7|21277.7|229
1603454700000|2020-10-23 12:05:00|21294.2|21290.2|21287.9|21283.9|21294.2|21290.2|21281.7|21277.7|214
1603455000000|2020-10-23 12:10:00|21291.1|21287.1|21297.3|21293.3|21300.4|21296.4|21287.9|21283.9|192
1603455300000|2020-10-23 12:15:00|21300.4|21296.4|21294.2|21290.2|21303.6|21299.6|21291.1|21287.1|395
1603455600000|2020-10-23 12:20:00|21291.1|21287.1|21287.9|21283.9|21300.4|21296.4|21287.9|21283.9|584
1603455900000|2020-10-23 12:25:00|21281.7|21277.7|21277|21273|21284.8|21280.8|21269.2|21265.2|829
1603456200000|2020-10-23 12:30:00|21275.4|21271.4|21269.2|21265.2|21275.4|21271.4|21266.1|21262.1|398
1603456500000|2020-10-23 12:35:00|21266.1|21262.1|21239.5|21235.5|21266.1|21262.1|21239.5|21235.5|661
1603456800000|2020-10-23 12:40:00|21241.1|21237.1|21253.6|21249.6|21256.7|21252.7|21241.1|21237.1|481
1603457100000|2020-10-23 12:45:00|21255.1|21251.1|21281.7|21277.7|21287.9|21283.9|21253.6|21249.6|776
1603457400000|2020-10-23 12:50:00|21280.1|21276.1|21278.6|21274.6|21284.8|21280.8|21272.3|21268.3|649
1603457700000|2020-10-23 12:55:00|21275.4|21271.4|21294.2|21290.2|21297.3|21293.3|21275.4|21271.4|523
1603458000000|2020-10-23 13:00:00|21297.3|21293.3|21262.9|21258.9|21297.3|21293.3|21261.4|21257.4|614
1603458300000|2020-10-23 13:05:00|21266.1|21262.1|21275.4|21271.4|21278.6|21274.6|21262.9|21258.9|814
1603458600000|2020-10-23 13:10:00|21272.3|21268.3|21272.3|21268.3|21275.4|21271.4|21269.2|21265.2|266
1603458900000|2020-10-23 13:15:00|21275.4|21271.4|21272.3|21268.3|21278.6|21274.6|21269.2|21265.2|434
1603459200000|2020-10-23 13:20:00|21269.2|21265.2|21269.2|21265.2|21278.6|21274.6|21262.9|21258.9|567
1603459500000|2020-10-23 13:25:00|21272.3|21268.3|21269.2|21265.2|21275.4|21271.4|21250.4|21246.4|863
1603459800000|2020-10-23 13:30:00|21267.6|21263.6|21287.9|21283.9|21289.5|21285.5|21259.8|21255.8|803
1603460100000|2020-10-23 13:35:00|21289.5|21285.5|21294.2|21290.2|21297.3|21293.3|21281.7|21277.7|611
1603460400000|2020-10-23 13:40:00|21297.3|21293.3|21300.4|21296.4|21306.7|21302.7|21291.1|21287.1|1353
1603460700000|2020-10-23 13:45:00|21297.3|21293.3|21309.8|21305.8|21319.2|21315.2|21292.6|21288.6|1112
1603461000000|2020-10-23 13:50:00|21311.4|21307.4|21294.2|21290.2|21312.9|21308.9|21294.2|21290.2|502
1603461300000|2020-10-23 13:55:00|21295.8|21291.8|21316.1|21312.1|21319.2|21315.2|21291.1|21287.1|625
1603461600000|2020-10-23 14:00:00|21319.2|21315.2|21319.2|21315.2|21325.4|21321.4|21309.8|21305.8|1020
1603461900000|2020-10-23 14:05:00|21322.3|21318.3|21322.3|21318.3|21328.6|21324.6|21316.1|21312.1|1124
1603462200000|2020-10-23 14:10:00|21323.9|21319.9|21344.2|21340.2|21344.2|21340.2|21319.2|21315.2|943
1603462500000|2020-10-23 14:15:00|21347.3|21343.3|21356.7|21352.7|21372.3|21368.3|21347.3|21343.3|1808
1603462800000|2020-10-23 14:20:00|21359.8|21355.8|21353.6|21349.6|21362.9|21358.9|21344.2|21340.2|758
1603463100000|2020-10-23 14:25:00|21350.4|21346.4|21356.7|21352.7|21359.8|21355.8|21344.2|21340.2|769
1603463400000|2020-10-23 14:30:00|21358.3|21354.3|21366.1|21362.1|21369.2|21365.2|21356.7|21352.7|564
1603463700000|2020-10-23 14:35:00|21367.6|21363.6|21353.6|21349.6|21369.2|21365.2|21344.2|21340.2|480
1603464000000|2020-10-23 14:40:00|21350.4|21346.4|21347.3|21343.3|21353.6|21349.6|21341.1|21337.1|733
1603464300000|2020-10-23 14:45:00|21344.2|21340.2|21337.9|21333.9|21344.2|21340.2|21325.4|21321.4|1642
1603464600000|2020-10-23 14:50:00|21341.1|21337.1|21334.8|21330.8|21345.8|21341.8|21331.7|21327.7|704
1603464900000|2020-10-23 14:55:00|21331.7|21327.7|21331.7|21327.7|21334.8|21330.8|21328.6|21324.6|748
1603465200000|2020-10-23 15:00:00|21328.6|21324.6|21341.1|21337.1|21347.3|21343.3|21325.4|21321.4|1022
1603465500000|2020-10-23 15:05:00|21344.2|21340.2|21347.3|21343.3|21347.3|21343.3|21334.8|21330.8|873
1603465800000|2020-10-23 15:10:00|21344.2|21340.2|21328.6|21324.6|21350.4|21346.4|21328.6|21324.6|583
1603466100000|2020-10-23 15:15:00|21331.7|21327.7|21337.9|21333.9|21341.1|21337.1|21309.8|21305.8|2072
1603466400000|2020-10-23 15:20:00|21341.1|21337.1|21341.1|21337.1|21350.4|21346.4|21337.9|21333.9|828
1603466700000|2020-10-23 15:25:00|21344.2|21340.2|21347.3|21343.3|21350.4|21346.4|21341.1|21337.1|665
1603467000000|2020-10-23 15:30:00|21350.4|21346.4|21344.2|21340.2|21353.6|21349.6|21344.2|21340.2|646
1603467300000|2020-10-23 15:35:00|21347.3|21343.3|21341.1|21337.1|21350.4|21346.4|21341.1|21337.1|437
1603467600000|2020-10-23 15:40:00|21344.2|21340.2|21359.8|21355.8|21359.8|21355.8|21334.8|21330.8|394
1603467900000|2020-10-23 15:45:00|21356.7|21352.7|21372.3|21368.3|21378.6|21374.6|21356.7|21352.7|736
1603468200000|2020-10-23 15:50:00|21375.4|21371.4|21375.4|21371.4|21378.6|21374.6|21372.3|21368.3|300
1603468500000|2020-10-23 15:55:00|21372.3|21368.3|21384.8|21380.8|21384.8|21380.8|21366.1|21362.1|629
1603468800000|2020-10-23 16:00:00|21381.7|21377.7|21372.3|21368.3|21391.1|21387.1|21369.2|21365.2|646
1603469100000|2020-10-23 16:05:00|21366.1|21362.1|21378.6|21374.6|21381.7|21377.7|21366.1|21362.1|445
1603469400000|2020-10-23 16:10:00|21381.7|21377.7|21381.7|21377.7|21381.7|21377.7|21378.6|21374.6|289
1603469700000|2020-10-23 16:15:00|21378.6|21374.6|21403.6|21399.6|21406.7|21402.7|21375.4|21371.4|1291
1603470000000|2020-10-23 16:20:00|21400.4|21396.4|21422.3|21418.3|21425.4|21421.4|21400.4|21396.4|1126
1603470300000|2020-10-23 16:25:00|21423.9|21419.9|21406.7|21402.7|21425.4|21421.4|21400.4|21396.4|703
1603470600000|2020-10-23 16:30:00|21409.8|21405.8|21416.1|21412.1|21419.2|21415.2|21406.7|21402.7|389
1603470900000|2020-10-23 16:35:00|21417.6|21413.6|21414.5|21410.5|21428.6|21424.6|21412.9|21408.9|512
1603471200000|2020-10-23 16:40:00|21412.9|21408.9|21434.8|21430.8|21434.8|21430.8|21412.9|21408.9|436
1603471500000|2020-10-23 16:45:00|21431.7|21427.7|21441.1|21437.1|21444.2|21440.2|21431.7|21427.7|815
1603471800000|2020-10-23 16:50:00|21442.6|21438.6|21453.6|21449.6|21459.8|21455.8|21437.9|21433.9|506
1603472100000|2020-10-23 16:55:00|21450.4|21446.4|21450.4|21446.4|21459.8|21455.8|21447.3|21443.3|475
1603472400000|2020-10-23 17:00:00|21447.3|21443.3|21428.6|21424.6|21456.7|21452.7|21425.4|21421.4|703
1603472700000|2020-10-23 17:05:00|21425.4|21421.4|21428.6|21424.6|21431.7|21427.7|21425.4|21421.4|310
1603473000000|2020-10-23 17:10:00|21425.4|21421.4|21434.8|21430.8|21434.8|21430.8|21422.3|21418.3|396
1603473300000|2020-10-23 17:15:00|21431.7|21427.7|21416.1|21412.1|21434.8|21430.8|21409.8|21405.8|597
1603473600000|2020-10-23 17:20:00|21419.2|21415.2|21414.5|21410.5|21419.2|21415.2|21412.9|21408.9|368
1603473900000|2020-10-23 17:25:00|21416.1|21412.1|21412.9|21408.9|21417.6|21413.6|21409.8|21405.8|449
1603474200000|2020-10-23 17:30:00|21411.4|21407.4|21409.8|21405.8|21412.9|21408.9|21409.8|21405.8|358
1603474500000|2020-10-23 17:35:00|21408.3|21404.3|21406.7|21402.7|21409.8|21405.8|21400.4|21396.4|195
1603474800000|2020-10-23 17:40:00|21405.1|21401.1|21412.9|21408.9|21416.1|21412.1|21403.6|21399.6|304
1603475100000|2020-10-23 17:45:00|21409.8|21405.8|21400.4|21396.4|21409.8|21405.8|21397.3|21393.3|316
1603475400000|2020-10-23 17:50:00|21403.6|21399.6|21412.9|21408.9|21416.1|21412.1|21403.6|21399.6|196
1603475700000|2020-10-23 17:55:00|21409.8|21405.8|21403.6|21399.6|21412.9|21408.9|21403.6|21399.6|164
1603476000000|2020-10-23 18:00:00|21406.7|21402.7|21406.7|21402.7|21412.9|21408.9|21405.1|21401.1|247
1603476300000|2020-10-23 18:05:00|21409.8|21405.8|21422.3|21418.3|21422.3|21418.3|21406.7|21402.7|426
1603476600000|2020-10-23 18:10:00|21419.2|21415.2|21419.2|21415.2|21423.9|21419.9|21416.1|21412.1|138
1603476900000|2020-10-23 18:15:00|21420.8|21416.8|21419.2|21415.2|21423.9|21419.9|21414.5|21410.5|117
1603477200000|2020-10-23 18:20:00|21422.3|21418.3|21408.3|21404.3|21422.3|21418.3|21408.3|21404.3|324
1603477500000|2020-10-23 18:25:00|21406.7|21402.7|21422.3|21418.3|21422.3|21418.3|21406.7|21402.7|250
1603477800000|2020-10-23 18:30:00|21419.2|21415.2|21419.2|21415.2|21425.4|21421.4|21416.1|21412.1|163
1603478100000|2020-10-23 18:35:00|21416.1|21412.1|21416.1|21412.1|21422.3|21418.3|21416.1|21412.1|202
1603478400000|2020-10-23 18:40:00|21419.2|21415.2|21428.6|21424.6|21431.7|21427.7|21416.1|21412.1|262
1603478700000|2020-10-23 18:45:00|21425.4|21421.4|21419.2|21415.2|21425.4|21421.4|21419.2|21415.2|154
1603479000000|2020-10-23 18:50:00|21416.1|21412.1|21419.2|21415.2|21419.2|21415.2|21416.1|21412.1|288
1603479300000|2020-10-23 18:55:00|21422.3|21418.3|21425.4|21421.4|21428.6|21424.6|21416.1|21412.1|1676
1603479600000|2020-10-23 19:00:00|21428.6|21424.6|21422.3|21418.3|21437.9|21433.9|21419.2|21415.2|928
1603479900000|2020-10-23 19:05:00|21419.2|21415.2|21416.1|21412.1|21419.2|21415.2|21412.9|21408.9|287
1603480200000|2020-10-23 19:10:00|21419.2|21415.2|21416.1|21412.1|21422.3|21418.3|21409.8|21405.8|472
1603480500000|2020-10-23 19:15:00|21412.9|21408.9|21419.2|21415.2|21422.3|21418.3|21412.9|21408.9|360
1603480800000|2020-10-23 19:20:00|21422.3|21418.3|21434.8|21430.8|21434.8|21430.8|21420.8|21416.8|402
1603481100000|2020-10-23 19:25:00|21437.9|21433.9|21444.2|21440.2|21444.2|21440.2|21436.4|21432.4|371
1603481400000|2020-10-23 19:30:00|21441.1|21437.1|21441.1|21437.1|21447.3|21443.3|21437.9|21433.9|303
1603481700000|2020-10-23 19:35:00|21439.5|21435.5|21444.2|21440.2|21447.3|21443.3|21439.5|21435.5|330
1603482000000|2020-10-23 19:40:00|21442.6|21438.6|21441.1|21437.1|21442.6|21438.6|21437.9|21433.9|137
1603482300000|2020-10-23 19:45:00|21437.9|21433.9|21437.9|21433.9|21441.1|21437.1|21437.9|21433.9|161
1603482600000|2020-10-23 19:50:00|21441.1|21437.1|21422.3|21418.3|21441.1|21437.1|21419.2|21415.2|515
1603482900000|2020-10-23 19:55:00|21420.8|21416.8|21431.7|21427.7|21434.8|21430.8|21419.2|21415.2|593
1603483200000|2020-10-23 20:00:00|21433.3|21429.3|21437.9|21433.9|21444.2|21440.2|21431.7|21427.7|256
1603483500000|2020-10-23 20:05:00|21441.1|21437.1|21444.2|21440.2|21444.2|21440.2|21441.1|21437.1|181
1603483800000|2020-10-23 20:10:00|21445.8|21441.8|21447.3|21443.3|21447.3|21443.3|21444.2|21440.2|166
1603484100000|2020-10-23 20:15:00|21445.8|21441.8|21447.3|21443.3|21447.3|21443.3|21444.2|21440.2|79
1603484400000|2020-10-23 20:20:00|21450.4|21446.4|21450.4|21446.4|21453.6|21449.6|21447.3|21443.3|231
1603484700000|2020-10-23 20:25:00|21452|21448|21447.3|21443.3|21453.6|21449.6|21444.2|21440.2|138
1603485000000|2020-10-23 20:30:00|21444.2|21440.2|21441.1|21437.1|21444.2|21440.2|21441.1|21437.1|146
1603485300000|2020-10-23 20:35:00|21444.2|21440.2|21444.2|21440.2|21444.2|21440.2|21437.9|21433.9|164
1603485600000|2020-10-23 20:40:00|21445.8|21441.8|21447.3|21443.3|21450.4|21446.4|21445.8|21441.8|182
1603485900000|2020-10-23 20:45:00|21450.4|21446.4|21452|21448|21466.1|21462.1|21447.3|21443.3|354
1603486200000|2020-10-23 20:50:00|21450.4|21446.4|21441.1|21437.1|21453.6|21449.6|21437.9|21433.9|135
1603486500000|2020-10-23 20:55:00|21437.9|21433.9|21444.2|21440.2|21447.3|21443.3|21437.9|21433.9|245
1603663200000|2020-10-25 22:00:00|21473.9|21469.9|21497.3|21493.3|21502|21498|21469.2|21465.2|114
1603663500000|2020-10-25 22:05:00|21492.6|21488.6|21508.3|21504.3|21512.9|21508.9|21492.6|21488.6|134
1603663800000|2020-10-25 22:10:00|21506.7|21502.7|21497.3|21493.3|21506.7|21502.7|21497.3|21493.3|90
1603664100000|2020-10-25 22:15:00|21500.4|21496.4|21502|21498|21508.3|21504.3|21497.3|21493.3|91
1603664400000|2020-10-25 22:20:00|21500.4|21496.4|21522.3|21518.3|21522.3|21518.3|21500.4|21496.4|94
1603664700000|2020-10-25 22:25:00|21519.2|21515.2|21508.3|21504.3|21522.3|21518.3|21506.7|21502.7|75
1603665000000|2020-10-25 22:30:00|21506.7|21502.7|21500.4|21496.4|21506.7|21502.7|21497.3|21493.3|40
1603665300000|2020-10-25 22:35:00|21502|21498|21502|21498|21505.1|21501.1|21500.4|21496.4|22
1603665600000|2020-10-25 22:40:00|21500.4|21496.4|21497.3|21493.3|21500.4|21496.4|21491.1|21487.1|25
1603665900000|2020-10-25 22:45:00|21495.8|21491.8|21502|21498|21502|21498|21494.2|21490.2|10
1603666200000|2020-10-25 22:50:00|21500.4|21496.4|21509.8|21505.8|21509.8|21505.8|21498.9|21494.9|12
1603666500000|2020-10-25 22:55:00|21508.3|21504.3|21509.8|21505.8|21509.8|21505.8|21506.7|21502.7|16
1603666800000|2020-10-25 23:00:00|21508.3|21504.3|21500.4|21496.4|21509.8|21505.8|21500.4|21496.4|20
1603667100000|2020-10-25 23:05:00|21502|21498|21500.4|21496.4|21503.6|21499.6|21497.3|21493.3|15
1603667400000|2020-10-25 23:10:00|21498.9|21494.9|21494.2|21490.2|21498.9|21494.9|21491.1|21487.1|22
1603667700000|2020-10-25 23:15:00|21492.6|21488.6|21495.8|21491.8|21497.3|21493.3|21491.1|21487.1|31
1603668000000|2020-10-25 23:20:00|21494.2|21490.2|21497.3|21493.3|21497.3|21493.3|21491.1|21487.1|27
1603668300000|2020-10-25 23:25:00|||||||||8
1603668600000|2020-10-25 23:30:00|21505.1|21501.1|21505.1|21501.1|21506.7|21502.7|21502|21498|18
1603668900000|2020-10-25 23:35:00|21503.6|21499.6|21505.1|21501.1|21509.8|21505.8|21503.6|21499.6|9
1603669200000|2020-10-25 23:40:00|21503.6|21499.6|21509.8|21505.8|21509.8|21505.8|21503.6|21499.6|46
1603669500000|2020-10-25 23:45:00|21512.9|21508.9|21516.1|21512.1|21516.1|21512.1|21509.8|21505.8|43
1603669800000|2020-10-25 23:50:00|21512.9|21508.9|21512.9|21508.9|21514.5|21510.5|21509.8|21505.8|30
1603670100000|2020-10-25 23:55:00|21516.1|21512.1|21523.9|21519.9|21528.6|21524.6|21516.1|21512.1|77
1603670400000|2020-10-26 00:00:00|21522.3|21518.3|21512.9|21508.9|21523.9|21519.9|21505.1|21501.1|220
1603670700000|2020-10-26 00:05:00|21511.4|21507.4|21506.7|21502.7|21511.4|21507.4|21500.4|21496.4|210
1603671000000|2020-10-26 00:10:00|21509.8|21505.8|21511.4|21507.4|21512.9|21508.9|21506.7|21502.7|27
1603671300000|2020-10-26 00:15:00|21509.8|21505.8|21525.4|21521.4|21525.4|21521.4|21508.3|21504.3|52
1603671600000|2020-10-26 00:20:00|21523.9|21519.9|21525.4|21521.4|21528.6|21524.6|21519.2|21515.2|60
1603671900000|2020-10-26 00:25:00|21527|21523|21525.4|21521.4|21528.6|21524.6|21522.3|21518.3|69
1603672200000|2020-10-26 00:30:00|21522.3|21518.3|21525.4|21521.4|21525.4|21521.4|21519.2|21515.2|24
1603672500000|2020-10-26 00:35:00|21523.9|21519.9|21525.4|21521.4|21525.4|21521.4|21520.8|21516.8|28
1603672800000|2020-10-26 00:40:00|21528.6|21524.6|21520.8|21516.8|21528.6|21524.6|21519.2|21515.2|40
1603673100000|2020-10-26 00:45:00|21519.2|21515.2|21525.4|21521.4|21528.6|21524.6|21519.2|21515.2|24
1603673400000|2020-10-26 00:50:00|21527|21523|21525.4|21521.4|21528.6|21524.6|21519.2|21515.2|104
1603673700000|2020-10-26 00:55:00|21523.9|21519.9|21527|21523|21528.6|21524.6|21522.3|21518.3|33
1603674000000|2020-10-26 01:00:00|21525.4|21521.4|21533.3|21529.3|21537.9|21533.9|21525.4|21521.4|90
1603674300000|2020-10-26 01:05:00|21531.7|21527.7|21527|21523|21534.8|21530.8|21522.3|21518.3|53
1603674600000|2020-10-26 01:10:00|21525.4|21521.4|21528.6|21524.6|21528.6|21524.6|21522.3|21518.3|97
1603674900000|2020-10-26 01:15:00|21527|21523|21531.7|21527.7|21531.7|21527.7|21525.4|21521.4|24
1603675200000|2020-10-26 01:20:00|21530.1|21526.1|21533.3|21529.3|21533.3|21529.3|21528.6|21524.6|39
1603675500000|2020-10-26 01:25:00|21531.7|21527.7|21534.8|21530.8|21537.9|21533.9|21531.7|21527.7|96
1603675800000|2020-10-26 01:30:00|21536.4|21532.4|21547.3|21543.3|21550.4|21546.4|21534.8|21530.8|371
1603676100000|2020-10-26 01:35:00|21550.4|21546.4|21566.1|21562.1|21575.4|21571.4|21547.3|21543.3|384
1603676400000|2020-10-26 01:40:00|21567.6|21563.6|21569.2|21565.2|21572.3|21568.3|21559.8|21555.8|92
1603676700000|2020-10-26 01:45:00|21572.3|21568.3|21575.4|21571.4|21578.6|21574.6|21562.9|21558.9|168
1603677000000|2020-10-26 01:50:00|21573.9|21569.9|21575.4|21571.4|21584.8|21580.8|21573.9|21569.9|261
1603677300000|2020-10-26 01:55:00|21573.9|21569.9|21575.4|21571.4|21577|21573|21570.8|21566.8|33
1603677600000|2020-10-26 02:00:00|21573.9|21569.9|21569.2|21565.2|21578.6|21574.6|21569.2|21565.2|30
1603677900000|2020-10-26 02:05:00|21567.6|21563.6|21562.9|21558.9|21567.6|21563.6|21562.9|21558.9|18
1603678200000|2020-10-26 02:10:00|21564.5|21560.5|21562.9|21558.9|21566.1|21562.1|21559.8|21555.8|32
1603678500000|2020-10-26 02:15:00|21564.5|21560.5|21564.5|21560.5|21569.2|21565.2|21562.9|21558.9|28
1603678800000|2020-10-26 02:20:00|21566.1|21562.1|21558.3|21554.3|21566.1|21562.1|21556.7|21552.7|62
1603679100000|2020-10-26 02:25:00|21559.8|21555.8|21559.8|21555.8|21559.8|21555.8|21556.7|21552.7|32
1603679400000|2020-10-26 02:30:00|21558.3|21554.3|21559.8|21555.8|21562.9|21558.9|21556.7|21552.7|26
1603679700000|2020-10-26 02:35:00|21558.3|21554.3|21564.5|21560.5|21564.5|21560.5|21556.7|21552.7|18
1603680000000|2020-10-26 02:40:00|21562.9|21558.9|21562.9|21558.9|21564.5|21560.5|21559.8|21555.8|57
1603680300000|2020-10-26 02:45:00|21566.1|21562.1|21562.9|21558.9|21566.1|21562.1|21562.9|21558.9|40
1603680600000|2020-10-26 02:50:00|21564.5|21560.5|21564.5|21560.5|21566.1|21562.1|21562.9|21558.9|28
1603680900000|2020-10-26 02:55:00|21562.9|21558.9|21569.2|21565.2|21569.2|21565.2|21562.9|21558.9|24
1603681200000|2020-10-26 03:00:00|21567.6|21563.6|21566.1|21562.1|21569.2|21565.2|21562.9|21558.9|37
1603681500000|2020-10-26 03:05:00|21564.5|21560.5|21562.9|21558.9|21564.5|21560.5|21561.4|21557.4|24
1603681800000|2020-10-26 03:10:00|21559.8|21555.8|21562.9|21558.9|21562.9|21558.9|21558.3|21554.3|467
1603682100000|2020-10-26 03:15:00|21566.1|21562.1|21569.2|21565.2|21569.2|21565.2|21556.7|21552.7|523
1603682400000|2020-10-26 03:20:00|21570.8|21566.8|21577|21573|21578.6|21574.6|21566.1|21562.1|161
1603682700000|2020-10-26 03:25:00|21575.4|21571.4|21577|21573|21581.7|21577.7|21572.3|21568.3|203
1603683000000|2020-10-26 03:30:00|21578.6|21574.6|21575.4|21571.4|21581.7|21577.7|21575.4|21571.4|38
1603683300000|2020-10-26 03:35:00|21578.6|21574.6|21578.6|21574.6|21580.1|21576.1|21575.4|21571.4|428
1603683600000|2020-10-26 03:40:00|21577|21573|21578.6|21574.6|21581.7|21577.7|21577|21573|61
1603683900000|2020-10-26 03:45:00|||||||||7
1603684200000|2020-10-26 03:50:00|21577|21573|21578.6|21574.6|21578.6|21574.6|21575.4|21571.4|76
1603684500000|2020-10-26 03:55:00|21577|21573|21580.1|21576.1|21581.7|21577.7|21575.4|21571.4|194
1603684800000|2020-10-26 04:00:00|21581.7|21577.7|21583.3|21579.3|21584.8|21580.8|21581.7|21577.7|26
1603685100000|2020-10-26 04:05:00|21581.7|21577.7|21586.4|21582.4|21587.9|21583.9|21581.7|21577.7|53
1603685400000|2020-10-26 04:10:00|21584.8|21580.8|21589.5|21585.5|21591.1|21587.1|21578.6|21574.6|105
1603685700000|2020-10-26 04:15:00|21587.9|21583.9|21589.5|21585.5|21591.1|21587.1|21587.9|21583.9|2
1603686000000|2020-10-26 04:20:00|21591.1|21587.1|21587.9|21583.9|21591.1|21587.1|21587.9|21583.9|10
1603686600000|2020-10-26 04:30:00|21584.8|21580.8|21570.8|21566.8|21584.8|21580.8|21569.2|21565.2|118
1603686900000|2020-10-26 04:35:00|21572.3|21568.3|21566.1|21562.1|21572.3|21568.3|21566.1|21562.1|65
1603687200000|2020-10-26 04:40:00|||||||||12
1603687500000|2020-10-26 04:45:00|21564.5|21560.5|21564.5|21560.5|21566.1|21562.1|21562.9|21558.9|10
1603687800000|2020-10-26 04:50:00|21566.1|21562.1|21567.6|21563.6|21569.2|21565.2|21566.1|21562.1|17
1603688100000|2020-10-26 04:55:00|21569.2|21565.2|21570.8|21566.8|21575.4|21571.4|21567.6|21563.6|23
1603688400000|2020-10-26 05:00:00|21569.2|21565.2|21570.8|21566.8|21570.8|21566.8|21569.2|21565.2|15
1603688700000|2020-10-26 05:05:00|21569.2|21565.2|21566.1|21562.1|21569.2|21565.2|21566.1|21562.1|16
1603689000000|2020-10-26 05:10:00|21562.9|21558.9|21559.8|21555.8|21562.9|21558.9|21553.6|21549.6|83
1603689300000|2020-10-26 05:15:00|21558.3|21554.3|21562.9|21558.9|21562.9|21558.9|21558.3|21554.3|33
1603689600000|2020-10-26 05:20:00|21561.4|21557.4|21562.9|21558.9|21562.9|21558.9|21559.8|21555.8|5
1603689900000|2020-10-26 05:25:00|21564.5|21560.5|21569.2|21565.2|21569.2|21565.2|21562.9|21558.9|63
1603690200000|2020-10-26 05:30:00|21572.3|21568.3|21578.6|21574.6|21578.6|21574.6|21569.2|21565.2|55
1603690500000|2020-10-26 05:35:00|21577|21573|21578.6|21574.6|21580.1|21576.1|21577|21573|46
1603690800000|2020-10-26 05:40:00|21580.1|21576.1|21587.9|21583.9|21587.9|21583.9|21578.6|21574.6|40
1603691100000|2020-10-26 05:45:00|21591.1|21587.1|21592.6|21588.6|21594.2|21590.2|21589.5|21585.5|77
1603691400000|2020-10-26 05:50:00|21591.1|21587.1|21587.9|21583.9|21591.1|21587.1|21584.8|21580.8|32
1603691700000|2020-10-26 05:55:00|21591.1|21587.1|21591.1|21587.1|21594.2|21590.2|21587.9|21583.9|28
1603692000000|2020-10-26 06:00:00|21587.9|21583.9|21584.8|21580.8|21591.1|21587.1|21584.8|21580.8|47
1603692300000|2020-10-26 06:05:00|21578.6|21574.6|21581.7|21577.7|21584.8|21580.8|21575.4|21571.4|97
1603692600000|2020-10-26 06:10:00|21580.1|21576.1|21578.6|21574.6|21581.7|21577.7|21578.6|21574.6|7
1603692900000|2020-10-26 06:15:00|21581.7|21577.7|21584.8|21580.8|21591.1|21587.1|21578.6|21574.6|38
1603693200000|2020-10-26 06:20:00|21581.7|21577.7|21587.9|21583.9|21591.1|21587.1|21581.7|21577.7|54
1603693500000|2020-10-26 06:25:00|21584.8|21580.8|21584.8|21580.8|21587.9|21583.9|21584.8|21580.8|34
1603693800000|2020-10-26 06:30:00|21583.3|21579.3|21581.7|21577.7|21584.8|21580.8|21578.6|21574.6|26
1603694100000|2020-10-26 06:35:00|21580.1|21576.1|21581.7|21577.7|21581.7|21577.7|21577|21573|55
1603694400000|2020-10-26 06:40:00|21580.1|21576.1|21578.6|21574.6|21583.3|21579.3|21578.6|21574.6|33
1603694700000|2020-10-26 06:45:00|21580.1|21576.1|21572.3|21568.3|21580.1|21576.1|21569.2|21565.2|76
1603695000000|2020-10-26 06:50:00|21570.8|21566.8|21575.4|21571.4|21578.6|21574.6|21570.8|21566.8|38
1603695300000|2020-10-26 06:55:00|21577|21573|21569.2|21565.2|21577|21573|21569.2|21565.2|24
1603695600000|2020-10-26 07:00:00|21570.8|21566.8|21575.4|21571.4|21586.4|21582.4|21569.2|21565.2|146
1603695900000|2020-10-26 07:05:00|21573.9|21569.9|21584.8|21580.8|21602|21598|21572.3|21568.3|469
1603696200000|2020-10-26 07:10:00|21583.3|21579.3|21586.4|21582.4|21587.9|21583.9|21581.7|21577.7|135
1603696500000|2020-10-26 07:15:00|21584.8|21580.8|21628.6|21624.6|21631.7|21627.7|21584.8|21580.8|865
1603696800000|2020-10-26 07:20:00|21630.1|21626.1|21647.3|21643.3|21653.6|21649.6|21628.6|21624.6|556
1603697100000|2020-10-26 07:25:00|21648.9|21644.9|21647.3|21643.3|21656.7|21652.7|21644.2|21640.2|649
1603697400000|2020-10-26 07:30:00|21644.2|21640.2|21625.4|21621.4|21644.2|21640.2|21622.3|21618.3|181
1603697700000|2020-10-26 07:35:00|21622.3|21618.3|21625.4|21621.4|21625.4|21621.4|21616.1|21612.1|150
1603698000000|2020-10-26 07:40:00|21627|21623|21619.2|21615.2|21627|21623|21616.1|21612.1|112
1603698300000|2020-10-26 07:45:00|21620.8|21616.8|21616.1|21612.1|21622.3|21618.3|21609.8|21605.8|235
1603698600000|2020-10-26 07:50:00|21617.6|21613.6|21622.3|21618.3|21627|21623|21612.9|21608.9|224
1603698900000|2020-10-26 07:55:00|21625.4|21621.4|21622.3|21618.3|21637.9|21633.9|21616.1|21612.1|213
1603699200000|2020-10-26 08:00:00|21625.4|21621.4|21616.1|21612.1|21628.6|21624.6|21611.4|21607.4|460
1603699500000|2020-10-26 08:05:00|21617.6|21613.6|21628.6|21624.6|21631.7|21627.7|21614.5|21610.5|219
1603699800000|2020-10-26 08:10:00|21631.7|21627.7|21647.3|21643.3|21650.4|21646.4|21631.7|21627.7|509
1603700100000|2020-10-26 08:15:00|21650.4|21646.4|21647.3|21643.3|21659.8|21655.8|21647.3|21643.3|800
1603700400000|2020-10-26 08:20:00|21648.9|21644.9|21641.1|21637.1|21653.6|21649.6|21641.1|21637.1|466
1603700700000|2020-10-26 08:25:00|21642.6|21638.6|21631.7|21627.7|21647.3|21643.3|21627|21623|248
1603701000000|2020-10-26 08:30:00|21628.6|21624.6|21644.2|21640.2|21644.2|21640.2|21628.6|21624.6|175
1603701300000|2020-10-26 08:35:00|21641.1|21637.1|21637.9|21633.9|21644.2|21640.2|21631.7|21627.7|138
1603701600000|2020-10-26 08:40:00|21636.4|21632.4|21637.9|21633.9|21637.9|21633.9|21630.1|21626.1|146
1603701900000|2020-10-26 08:45:00|21634.8|21630.8|21634.8|21630.8|21637.9|21633.9|21628.6|21624.6|132
1603702200000|2020-10-26 08:50:00|21633.3|21629.3|21625.4|21621.4|21634.8|21630.8|21625.4|21621.4|317
1603702500000|2020-10-26 08:55:00|21627|21623|21622.3|21618.3|21628.6|21624.6|21612.9|21608.9|174
1603702800000|2020-10-26 09:00:00|21620.8|21616.8|21620.8|21616.8|21631.7|21627.7|21619.2|21615.2|187
1603703100000|2020-10-26 09:05:00|21625.4|21621.4|21616.1|21612.1|21625.4|21621.4|21612.9|21608.9|152
1603703400000|2020-10-26 09:10:00|21612.9|21608.9|21619.2|21615.2|21622.3|21618.3|21612.9|21608.9|24
1603703700000|2020-10-26 09:15:00|21616.1|21612.1|21603.6|21599.6|21619.2|21615.2|21603.6|21599.6|201
1603704000000|2020-10-26 09:20:00|21606.7|21602.7|21600.4|21596.4|21606.7|21602.7|21594.2|21590.2|191
1603704300000|2020-10-26 09:25:00|21602|21598|21600.4|21596.4|21603.6|21599.6|21594.2|21590.2|75
1603704600000|2020-10-26 09:30:00|21597.3|21593.3|21605.1|21601.1|21606.7|21602.7|21594.2|21590.2|116
1603704900000|2020-10-26 09:35:00|21606.7|21602.7|21616.1|21612.1|21619.2|21615.2|21603.6|21599.6|80
1603705200000|2020-10-26 09:40:00|21617.6|21613.6|21628.6|21624.6|21631.7|21627.7|21609.8|21605.8|237
1603705500000|2020-10-26 09:45:00|21630.1|21626.1|21631.7|21627.7|21634.8|21630.8|21622.3|21618.3|301
1603705800000|2020-10-26 09:50:00|21628.6|21624.6|21631.7|21627.7|21637.9|21633.9|21625.4|21621.4|154
1603706100000|2020-10-26 09:55:00|21630.1|21626.1|21622.3|21618.3|21634.8|21630.8|21617.6|21613.6|108
1603706400000|2020-10-26 10:00:00|21619.2|21615.2|21616.1|21612.1|21619.2|21615.2|21609.8|21605.8|164
1603706700000|2020-10-26 10:05:00|21612.9|21608.9|21603.6|21599.6|21616.1|21612.1|21600.4|21596.4|249
1603707000000|2020-10-26 10:10:00|21605.1|21601.1|21594.2|21590.2|21606.7|21602.7|21591.1|21587.1|194
1603707300000|2020-10-26 10:15:00|21592.6|21588.6|21600.4|21596.4|21600.4|21596.4|21587.9|21583.9|89
1603707600000|2020-10-26 10:20:00|21598.9|21594.9|21600.4|21596.4|21603.6|21599.6|21595.8|21591.8|237
1603707900000|2020-10-26 10:25:00|21602|21598|21598.9|21594.9|21603.6|21599.6|21597.3|21593.3|44
1603708200000|2020-10-26 10:30:00|21600.4|21596.4|21597.3|21593.3|21606.7|21602.7|21597.3|21593.3|65
1603708500000|2020-10-26 10:35:00|21598.9|21594.9|21581.7|21577.7|21598.9|21594.9|21581.7|21577.7|206
1603708800000|2020-10-26 10:40:00|21583.3|21579.3|21587.9|21583.9|21591.1|21587.1|21578.6|21574.6|330
1603709100000|2020-10-26 10:45:00|21586.4|21582.4|21578.6|21574.6|21587.9|21583.9|21575.4|21571.4|52
1603709400000|2020-10-26 10:50:00|21577|21573|21572.3|21568.3|21578.6|21574.6|21569.2|21565.2|188
1603709700000|2020-10-26 10:55:00|21570.8|21566.8|21566.1|21562.1|21572.3|21568.3|21564.5|21560.5|220
1603710000000|2020-10-26 11:00:00|21569.2|21565.2|21562.9|21558.9|21569.2|21565.2|21562.9|21558.9|113
1603710300000|2020-10-26 11:05:00|21564.5|21560.5|21562.9|21558.9|21572.3|21568.3|21561.4|21557.4|117
1603710600000|2020-10-26 11:10:00|21559.8|21555.8|21566.1|21562.1|21566.1|21562.1|21552|21548|240
1603710900000|2020-10-26 11:15:00|21567.6|21563.6|21566.1|21562.1|21572.3|21568.3|21566.1|21562.1|51
1603711200000|2020-10-26 11:20:00|21564.5|21560.5|21573.9|21569.9|21575.4|21571.4|21562.9|21558.9|78
1603711500000|2020-10-26 11:25:00|21575.4|21571.4|21584.8|21580.8|21587.9|21583.9|21572.3|21568.3|100
1603711800000|2020-10-26 11:30:00|21583.3|21579.3|21584.8|21580.8|21587.9|21583.9|21578.6|21574.6|440
1603712100000|2020-10-26 11:35:00|21583.3|21579.3|21581.7|21577.7|21587.9|21583.9|21575.4|21571.4|206
1603712400000|2020-10-26 11:40:00|21580.1|21576.1|21598.9|21594.9|21600.4|21596.4|21578.6|21574.6|358
1603712700000|2020-10-26 11:45:00|21597.3|21593.3|21603.6|21599.6|21606.7|21602.7|21591.1|21587.1|204
1603713000000|2020-10-26 11:50:00|21606.7|21602.7|21616.1|21612.1|21619.2|21615.2|21600.4|21596.4|740
1603713300000|2020-10-26 11:55:00|21612.9|21608.9|21612.9|21608.9|21619.2|21615.2|21606.7|21602.7|383
1603713600000|2020-10-26 12:00:00|21609.8|21605.8|21594.2|21590.2|21609.8|21605.8|21587.9|21583.9|484
1603713900000|2020-10-26 12:05:00|21592.6|21588.6|21587.9|21583.9|21594.2|21590.2|21581.7|21577.7|354
1603714200000|2020-10-26 12:10:00|21584.8|21580.8|21591.1|21587.1|21600.4|21596.4|21581.7|21577.7|251
1603714500000|2020-10-26 12:15:00|21592.6|21588.6|21581.7|21577.7|21597.3|21593.3|21581.7|21577.7|394
1603714800000|2020-10-26 12:20:00|21584.8|21580.8|21631.7|21627.7|21631.7|21627.7|21584.8|21580.8|983
1603715100000|2020-10-26 12:25:00|21634.8|21630.8|21628.6|21624.6|21647.3|21643.3|21628.6|21624.6|914
1603715400000|2020-10-26 12:30:00|21631.7|21627.7|21616.1|21612.1|21631.7|21627.7|21616.1|21612.1|550
1603715700000|2020-10-26 12:35:00|21619.2|21615.2|21625.4|21621.4|21637.9|21633.9|21619.2|21615.2|692
1603716000000|2020-10-26 12:40:00|21622.3|21618.3|21622.3|21618.3|21628.6|21624.6|21606.7|21602.7|795
1603716300000|2020-10-26 12:45:00|21625.4|21621.4|21609.8|21605.8|21631.7|21627.7|21606.7|21602.7|552
1603716600000|2020-10-26 12:50:00|21611.4|21607.4|21630.1|21626.1|21631.7|21627.7|21609.8|21605.8|520
1603716900000|2020-10-26 12:55:00|21628.6|21624.6|21612.9|21608.9|21634.8|21630.8|21612.9|21608.9|543
1603717200000|2020-10-26 13:00:00|21616.1|21612.1|21609.8|21605.8|21627|21623|21603.6|21599.6|476
1603717500000|2020-10-26 13:05:00|21606.7|21602.7|21600.4|21596.4|21608.3|21604.3|21597.3|21593.3|429
1603717800000|2020-10-26 13:10:00|21597.3|21593.3|21595.8|21591.8|21600.4|21596.4|21584.8|21580.8|695
1603718100000|2020-10-26 13:15:00|21594.2|21590.2|21594.2|21590.2|21597.3|21593.3|21584.8|21580.8|733
1603718400000|2020-10-26 13:20:00|21592.6|21588.6|21600.4|21596.4|21606.7|21602.7|21591.1|21587.1|879
1603718700000|2020-10-26 13:25:00|21603.6|21599.6|21603.6|21599.6|21606.7|21602.7|21597.3|21593.3|468
1603719000000|2020-10-26 13:30:00|21605.1|21601.1|21595.8|21591.8|21606.7|21602.7|21575.4|21571.4|822
1603719300000|2020-10-26 13:35:00|21594.2|21590.2|21603.6|21599.6|21609.8|21605.8|21594.2|21590.2|601
1603719600000|2020-10-26 13:40:00|21605.1|21601.1|21619.2|21615.2|21622.3|21618.3|21597.3|21593.3|674
1603719900000|2020-10-26 13:45:00|21620.8|21616.8|21622.3|21618.3|21628.6|21624.6|21616.1|21612.1|543
1603720200000|2020-10-26 13:50:00|21625.4|21621.4|21606.7|21602.7|21625.4|21621.4|21603.6|21599.6|808
1603720500000|2020-10-26 13:55:00|21605.1|21601.1|21612.9|21608.9|21616.1|21612.1|21603.6|21599.6|692
1603720800000|2020-10-26 14:00:00|21614.5|21610.5|21600.4|21596.4|21622.3|21618.3|21597.3|21593.3|952
1603721100000|2020-10-26 14:05:00|21597.3|21593.3|21603.6|21599.6|21609.8|21605.8|21594.2|21590.2|358
1603721400000|2020-10-26 14:10:00|21600.4|21596.4|21602|21598|21606.7|21602.7|21597.3|21593.3|380
1603721700000|2020-10-26 14:15:00|21603.6|21599.6|21597.3|21593.3|21606.7|21602.7|21597.3|21593.3|368
1603722000000|2020-10-26 14:20:00|21595.8|21591.8|21597.3|21593.3|21606.7|21602.7|21587.9|21583.9|769
1603722300000|2020-10-26 14:25:00|21598.9|21594.9|21600.4|21596.4|21603.6|21599.6|21591.1|21587.1|804
1603722600000|2020-10-26 14:30:00|21603.6|21599.6|21631.7|21627.7|21633.3|21629.3|21603.6|21599.6|1964
1603722900000|2020-10-26 14:35:00|21628.6|21624.6|21628.6|21624.6|21631.7|21627.7|21619.2|21615.2|968
1603723200000|2020-10-26 14:40:00|21625.4|21621.4|21622.3|21618.3|21628.6|21624.6|21619.2|21615.2|1123
1603723500000|2020-10-26 14:45:00|21623.9|21619.9|21619.2|21615.2|21625.4|21621.4|21612.9|21608.9|789
1603723800000|2020-10-26 14:50:00|21622.3|21618.3|21631.7|21627.7|21637.9|21633.9|21622.3|21618.3|810
1603724100000|2020-10-26 14:55:00|21634.8|21630.8|21625.4|21621.4|21641.1|21637.1|21625.4|21621.4|979
1603724400000|2020-10-26 15:00:00|21628.6|21624.6|21619.2|21615.2|21628.6|21624.6|21612.9|21608.9|1048
1603724700000|2020-10-26 15:05:00|21622.3|21618.3|21644.2|21640.2|21647.3|21643.3|21622.3|21618.3|909
1603725000000|2020-10-26 15:10:00|21641.1|21637.1|21644.2|21640.2|21647.3|21643.3|21636.4|21632.4|541
1603725300000|2020-10-26 15:15:00|21645.8|21641.8|21684.8|21680.8|21716.1|21712.1|21644.2|21640.2|2887
1603725600000|2020-10-26 15:20:00|21681.7|21677.7|21662.9|21658.9|21687.9|21683.9|21659.8|21655.8|1379
1603725900000|2020-10-26 15:25:00|21666.1|21662.1|21659.8|21655.8|21669.2|21665.2|21656.7|21652.7|616
1603726200000|2020-10-26 15:30:00|21662.9|21658.9|21666.1|21662.1|21678.6|21674.6|21656.7|21652.7|820
1603726500000|2020-10-26 15:35:00|21662.9|21658.9|21669.2|21665.2|21675.4|21671.4|21656.7|21652.7|544
1603726800000|2020-10-26 15:40:00|21670.8|21666.8|21666.1|21662.1|21678.6|21674.6|21666.1|21662.1|820
1603727100000|2020-10-26 15:45:00|21664.5|21660.5|21656.7|21652.7|21667.6|21663.6|21656.7|21652.7|476
1603727400000|2020-10-26 15:50:00|21659.8|21655.8|21656.7|21652.7|21666.1|21662.1|21647.3|21643.3|783
1603727700000|2020-10-26 15:55:00|21655.1|21651.1|21662.9|21658.9|21662.9|21658.9|21647.3|21643.3|572
1603728000000|2020-10-26 16:00:00|21659.8|21655.8|21647.3|21643.3|21662.9|21658.9|21647.3|21643.3|431
1603728300000|2020-10-26 16:05:00|21648.9|21644.9|21639.5|21635.5|21650.4|21646.4|21634.8|21630.8|790
1603728600000|2020-10-26 16:10:00|21637.9|21633.9|21634.8|21630.8|21641.1|21637.1|21625.4|21621.4|603
1603728900000|2020-10-26 16:15:00|21637.9|21633.9|21637.9|21633.9|21641.1|21637.1|21628.6|21624.6|374
1603729200000|2020-10-26 16:20:00|21634.8|21630.8|21628.6|21624.6|21650.4|21646.4|21625.4|21621.4|511
1603729500000|2020-10-26 16:25:00|21631.7|21627.7|21631.7|21627.7|21637.9|21633.9|21625.4|21621.4|521
1603729800000|2020-10-26 16:30:00|21634.8|21630.8|21647.3|21643.3|21656.7|21652.7|21634.8|21630.8|404
1603730100000|2020-10-26 16:35:00|21645.8|21641.8|21644.2|21640.2|21647.3|21643.3|21641.1|21637.1|358
1603730400000|2020-10-26 16:40:00|21647.3|21643.3|21650.4|21646.4|21656.7|21652.7|21641.1|21637.1|425
1603730700000|2020-10-26 16:45:00|21653.6|21649.6|21650.4|21646.4|21656.7|21652.7|21647.3|21643.3|135
1603731000000|2020-10-26 16:50:00|21647.3|21643.3|21650.4|21646.4|21659.8|21655.8|21647.3|21643.3|653
1603731300000|2020-10-26 16:55:00|21653.6|21649.6|21653.6|21649.6|21659.8|21655.8|21650.4|21646.4|372
1603731600000|2020-10-26 17:00:00|21656.7|21652.7|21634.8|21630.8|21656.7|21652.7|21634.8|21630.8|430
1603731900000|2020-10-26 17:05:00|21637.9|21633.9|21636.4|21632.4|21641.1|21637.1|21634.8|21630.8|252
1603732200000|2020-10-26 17:10:00|21634.8|21630.8|21656.7|21652.7|21656.7|21652.7|21631.7|21627.7|236
1603732500000|2020-10-26 17:15:00|21655.1|21651.1|21672.3|21668.3|21672.3|21668.3|21650.4|21646.4|459
1603732800000|2020-10-26 17:20:00|21670.8|21666.8|21678.6|21674.6|21678.6|21674.6|21669.2|21665.2|432
1603733100000|2020-10-26 17:25:00|21677|21673|21684.8|21680.8|21694.2|21690.2|21677|21673|479
1603733400000|2020-10-26 17:30:00|21687.9|21683.9|21694.2|21690.2|21694.2|21690.2|21684.8|21680.8|431
1603733700000|2020-10-26 17:35:00|21697.3|21693.3|21681.7|21677.7|21697.3|21693.3|21681.7|21677.7|556
1603734000000|2020-10-26 17:40:00|21680.1|21676.1|21691.1|21687.1|21691.1|21687.1|21675.4|21671.4|428
1603734300000|2020-10-26 17:45:00|21687.9|21683.9|21675.4|21671.4|21687.9|21683.9|21673.9|21669.9|251
1603734600000|2020-10-26 17:50:00|21677|21673|21669.2|21665.2|21678.6|21674.6|21669.2|21665.2|458
1603734900000|2020-10-26 17:55:00|21666.1|21662.1|21669.2|21665.2|21669.2|21665.2|21659.8|21655.8|554
1603735200000|2020-10-26 18:00:00|21672.3|21668.3|21662.9|21658.9|21675.4|21671.4|21656.7|21652.7|235
1603735500000|2020-10-26 18:05:00|21666.1|21662.1|21656.7|21652.7|21666.1|21662.1|21653.6|21649.6|184
1603735800000|2020-10-26 18:10:00|21653.6|21649.6|21662.9|21658.9|21666.1|21662.1|21653.6|21649.6|312
1603736100000|2020-10-26 18:15:00|21659.8|21655.8|21662.9|21658.9|21662.9|21658.9|21650.4|21646.4|400
1603736400000|2020-10-26 18:20:00|21659.8|21655.8|21650.4|21646.4|21662.9|21658.9|21648.9|21644.9|217
1603736700000|2020-10-26 18:25:00|21648.9|21644.9|21644.2|21640.2|21653.6|21649.6|21644.2|21640.2|276
1603737000000|2020-10-26 18:30:00|21641.1|21637.1|21644.2|21640.2|21647.3|21643.3|21634.8|21630.8|459
1603737300000|2020-10-26 18:35:00|21641.1|21637.1|21647.3|21643.3|21647.3|21643.3|21641.1|21637.1|236
1603737600000|2020-10-26 18:40:00|21644.2|21640.2|21647.3|21643.3|21647.3|21643.3|21634.8|21630.8|444
1603737900000|2020-10-26 18:45:00|21650.4|21646.4|21653.6|21649.6|21653.6|21649.6|21644.2|21640.2|414
1603738200000|2020-10-26 18:50:00|21650.4|21646.4|21647.3|21643.3|21650.4|21646.4|21637.9|21633.9|733
1603738500000|2020-10-26 18:55:00|21645.8|21641.8|21647.3|21643.3|21656.7|21652.7|21644.2|21640.2|2543
1603738800000|2020-10-26 19:00:00|21650.4|21646.4|21647.3|21643.3|21659.8|21655.8|21631.7|21627.7|1793
1603739100000|2020-10-26 19:05:00|21650.4|21646.4|21653.6|21649.6|21656.7|21652.7|21650.4|21646.4|603
1603739400000|2020-10-26 19:10:00|21650.4|21646.4|21659.8|21655.8|21661.4|21657.4|21650.4|21646.4|541
1603739700000|2020-10-26 19:15:00|21661.4|21657.4|21672.3|21668.3|21675.4|21671.4|21659.8|21655.8|889
1603740000000|2020-10-26 19:20:00|21669.2|21665.2|21659.8|21655.8|21669.2|21665.2|21656.7|21652.7|326
1603740300000|2020-10-26 19:25:00|21656.7|21652.7|21653.6|21649.6|21656.7|21652.7|21647.3|21643.3|449
1603740600000|2020-10-26 19:30:00|21656.7|21652.7|21650.4|21646.4|21656.7|21652.7|21644.2|21640.2|801
1603740900000|2020-10-26 19:35:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21650.4|21646.4|454
1603741200000|2020-10-26 19:40:00|21656.7|21652.7|21666.1|21662.1|21672.3|21668.3|21656.7|21652.7|579
1603741500000|2020-10-26 19:45:00|21667.6|21663.6|21669.2|21665.2|21672.3|21668.3|21664.5|21660.5|458
1603741800000|2020-10-26 19:50:00|21666.1|21662.1|21662.9|21658.9|21666.1|21662.1|21659.8|21655.8|424
1603742100000|2020-10-26 19:55:00|21659.8|21655.8|21644.2|21640.2|21659.8|21655.8|21641.1|21637.1|527
1603742400000|2020-10-26 20:00:00|21641.1|21637.1|21647.3|21643.3|21650.4|21646.4|21641.1|21637.1|555
1603742700000|2020-10-26 20:05:00|21641.1|21637.1|21650.4|21646.4|21650.4|21646.4|21637.9|21633.9|591
1603743000000|2020-10-26 20:10:00|21653.6|21649.6|21644.2|21640.2|21653.6|21649.6|21641.1|21637.1|238
1603743300000|2020-10-26 20:15:00|21642.6|21638.6|21645.8|21641.8|21647.3|21643.3|21641.1|21637.1|172
1603743600000|2020-10-26 20:20:00|21647.3|21643.3|21644.2|21640.2|21647.3|21643.3|21644.2|21640.2|38
1603743900000|2020-10-26 20:25:00|21645.8|21641.8|21653.6|21649.6|21653.6|21649.6|21645.8|21641.8|293
1603744200000|2020-10-26 20:30:00|21655.1|21651.1|21659.8|21655.8|21661.4|21657.4|21653.6|21649.6|285
1603744500000|2020-10-26 20:35:00|21658.3|21654.3|21659.8|21655.8|21662.9|21658.9|21656.7|21652.7|90
1603744800000|2020-10-26 20:40:00|21661.4|21657.4|21659.8|21655.8|21662.9|21658.9|21659.8|21655.8|66
1603745100000|2020-10-26 20:45:00|21658.3|21654.3|21659.8|21655.8|21662.9|21658.9|21658.3|21654.3|55
1603745400000|2020-10-26 20:50:00|21658.3|21654.3|21653.6|21649.6|21661.4|21657.4|21653.6|21649.6|203
1603745700000|2020-10-26 20:55:00|21652|21648|21656.7|21652.7|21656.7|21652.7|21647.3|21643.3|319
1603749600000|2020-10-26 22:00:00|21652|21648|21659.8|21655.8|21662.9|21658.9|21652|21648|121
1603749900000|2020-10-26 22:05:00|21661.4|21657.4|21653.6|21649.6|21661.4|21657.4|21653.6|21649.6|43
1603750200000|2020-10-26 22:10:00|21659.8|21655.8|21653.6|21649.6|21659.8|21655.8|21653.6|21649.6|74
1603750500000|2020-10-26 22:15:00|21650.4|21646.4|21650.4|21646.4|21650.4|21646.4|21650.4|21646.4|31
1603750800000|2020-10-26 22:20:00|21648.9|21644.9|21650.4|21646.4|21652|21648|21644.2|21640.2|41
1603751100000|2020-10-26 22:25:00|21652|21648|21653.6|21649.6|21653.6|21649.6|21650.4|21646.4|10
1603751400000|2020-10-26 22:30:00|||||||||12
1603752000000|2020-10-26 22:40:00|21652|21648|21652|21648|21652|21648|21652|21648|4
1603752300000|2020-10-26 22:45:00|21653.6|21649.6|21653.6|21649.6|21653.6|21649.6|21653.6|21649.6|5
1603752600000|2020-10-26 22:50:00|||||||||13
1603752900000|2020-10-26 22:55:00|21650.4|21646.4|21647.3|21643.3|21650.4|21646.4|21647.3|21643.3|7
1603753200000|2020-10-26 23:00:00|21648.9|21644.9|21647.3|21643.3|21648.9|21644.9|21647.3|21643.3|8
1603753500000|2020-10-26 23:05:00|21650.4|21646.4|21650.4|21646.4|21650.4|21646.4|21650.4|21646.4|1
1603753800000|2020-10-26 23:10:00|21648.9|21644.9|21647.3|21643.3|21648.9|21644.9|21647.3|21643.3|11
1603754100000|2020-10-26 23:15:00|21650.4|21646.4|21653.6|21649.6|21653.6|21649.6|21648.9|21644.9|30
1603754400000|2020-10-26 23:20:00|21652|21648|21650.4|21646.4|21653.6|21649.6|21650.4|21646.4|12
1603754700000|2020-10-26 23:25:00|21648.9|21644.9|21650.4|21646.4|21650.4|21646.4|21648.9|21644.9|1
1603755000000|2020-10-26 23:30:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21653.6|21649.6|30
1603755300000|2020-10-26 23:35:00|21656.7|21652.7|21661.4|21657.4|21662.9|21658.9|21653.6|21649.6|32
1603755600000|2020-10-26 23:40:00|21659.8|21655.8|21659.8|21655.8|21659.8|21655.8|21659.8|21655.8|11
1603755900000|2020-10-26 23:45:00|21662.9|21658.9|21666.1|21662.1|21672.3|21668.3|21662.9|21658.9|162
1603756200000|2020-10-26 23:50:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|4
1603756500000|2020-10-26 23:55:00|21672.3|21668.3|21686.4|21682.4|21687.9|21683.9|21672.3|21668.3|97
1603756800000|2020-10-27 00:00:00|21687.9|21683.9|21687.9|21683.9|21694.2|21690.2|21684.8|21680.8|129
1603757100000|2020-10-27 00:05:00|21689.5|21685.5|21684.8|21680.8|21691.1|21687.1|21684.8|21680.8|15
1603757400000|2020-10-27 00:10:00|21681.7|21677.7|21678.6|21674.6|21683.3|21679.3|21675.4|21671.4|48
1603757700000|2020-10-27 00:15:00|21680.1|21676.1|21675.4|21671.4|21684.8|21680.8|21672.3|21668.3|51
1603758000000|2020-10-27 00:20:00|21673.9|21669.9|21672.3|21668.3|21675.4|21671.4|21672.3|21668.3|17
1603758300000|2020-10-27 00:25:00|21673.9|21669.9|21659.8|21655.8|21675.4|21671.4|21653.6|21649.6|43
1603758600000|2020-10-27 00:30:00|21658.3|21654.3|21658.3|21654.3|21666.1|21662.1|21653.6|21649.6|52
1603758900000|2020-10-27 00:35:00|21656.7|21652.7|21653.6|21649.6|21661.4|21657.4|21653.6|21649.6|16
1603759200000|2020-10-27 00:40:00|21655.1|21651.1|21661.4|21657.4|21669.2|21665.2|21655.1|21651.1|94
1603759500000|2020-10-27 00:45:00|21659.8|21655.8|21658.3|21654.3|21664.5|21660.5|21656.7|21652.7|126
1603759800000|2020-10-27 00:50:00|21659.8|21655.8|21653.6|21649.6|21659.8|21655.8|21650.4|21646.4|120
1603760100000|2020-10-27 00:55:00|21656.7|21652.7|21647.3|21643.3|21659.8|21655.8|21647.3|21643.3|49
1603760400000|2020-10-27 01:00:00|21650.4|21646.4|21656.7|21652.7|21656.7|21652.7|21647.3|21643.3|15
1603760700000|2020-10-27 01:05:00|21658.3|21654.3|21659.8|21655.8|21662.9|21658.9|21658.3|21654.3|18
1603761000000|2020-10-27 01:10:00|21662.9|21658.9|21666.1|21662.1|21666.1|21662.1|21662.9|21658.9|32
1603761300000|2020-10-27 01:15:00|21667.6|21663.6|21666.1|21662.1|21669.2|21665.2|21662.9|21658.9|35
1603761600000|2020-10-27 01:20:00|21667.6|21663.6|21669.2|21665.2|21669.2|21665.2|21666.1|21662.1|21
1603761900000|2020-10-27 01:25:00|21672.3|21668.3|21669.2|21665.2|21672.3|21668.3|21667.6|21663.6|29
1603762200000|2020-10-27 01:30:00|21670.8|21666.8|21681.7|21677.7|21684.8|21680.8|21667.6|21663.6|136
1603762500000|2020-10-27 01:35:00|21680.1|21676.1|21670.8|21666.8|21684.8|21680.8|21670.8|21666.8|227
1603762800000|2020-10-27 01:40:00|21669.2|21665.2|21669.2|21665.2|21672.3|21668.3|21669.2|21665.2|68
1603763100000|2020-10-27 01:45:00|21672.3|21668.3|21672.3|21668.3|21675.4|21671.4|21672.3|21668.3|65
1603763400000|2020-10-27 01:50:00|21666.1|21662.1|21666.1|21662.1|21672.3|21668.3|21666.1|21662.1|47
1603763700000|2020-10-27 01:55:00|21667.6|21663.6|21675.4|21671.4|21675.4|21671.4|21667.6|21663.6|24
1603764000000|2020-10-27 02:00:00|21673.9|21669.9|21675.4|21671.4|21675.4|21671.4|21672.3|21668.3|16
1603764300000|2020-10-27 02:05:00|21673.9|21669.9|21669.2|21665.2|21673.9|21669.9|21669.2|21665.2|18
1603764600000|2020-10-27 02:10:00|21667.6|21663.6|21666.1|21662.1|21669.2|21665.2|21666.1|21662.1|21
1603764900000|2020-10-27 02:15:00|21667.6|21663.6|21672.3|21668.3|21675.4|21671.4|21666.1|21662.1|47
1603765200000|2020-10-27 02:20:00|21673.9|21669.9|21669.2|21665.2|21675.4|21671.4|21669.2|21665.2|37
1603765500000|2020-10-27 02:25:00|21667.6|21663.6|21667.6|21663.6|21669.2|21665.2|21666.1|21662.1|56
1603765800000|2020-10-27 02:30:00|21666.1|21662.1|21666.1|21662.1|21669.2|21665.2|21666.1|21662.1|47
1603766100000|2020-10-27 02:35:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21666.1|21662.1|17
1603766400000|2020-10-27 02:40:00|21667.6|21663.6|21669.2|21665.2|21669.2|21665.2|21666.1|21662.1|11
1603766700000|2020-10-27 02:45:00|21666.1|21662.1|21669.2|21665.2|21669.2|21665.2|21666.1|21662.1|7
1603767300000|2020-10-27 02:55:00|21672.3|21668.3|21670.8|21666.8|21672.3|21668.3|21669.2|21665.2|24
1603767600000|2020-10-27 03:00:00|21672.3|21668.3|21675.4|21671.4|21675.4|21671.4|21672.3|21668.3|8
1603767900000|2020-10-27 03:05:00|21678.6|21674.6|21675.4|21671.4|21678.6|21674.6|21672.3|21668.3|13
1603768200000|2020-10-27 03:10:00|||||||||4
1603768500000|2020-10-27 03:15:00|21677|21673|21681.7|21677.7|21681.7|21677.7|21677|21673|29
1603768800000|2020-10-27 03:20:00|21680.1|21676.1|21678.6|21674.6|21681.7|21677.7|21678.6|21674.6|17
1603769100000|2020-10-27 03:25:00|21680.1|21676.1|21681.7|21677.7|21684.8|21680.8|21678.6|21674.6|14
1603769400000|2020-10-27 03:30:00|21680.1|21676.1|21681.7|21677.7|21681.7|21677.7|21678.6|21674.6|18
1603769700000|2020-10-27 03:35:00|21680.1|21676.1|21681.7|21677.7|21681.7|21677.7|21680.1|21676.1|3
1603770000000|2020-10-27 03:40:00|||||||||1
1603770900000|2020-10-27 03:55:00|21684.8|21680.8|21681.7|21677.7|21684.8|21680.8|21681.7|21677.7|19
1603771200000|2020-10-27 04:00:00|21678.6|21674.6|21681.7|21677.7|21681.7|21677.7|21678.6|21674.6|32
1603771500000|2020-10-27 04:05:00|||||||||1
1603771800000|2020-10-27 04:10:00|||||||||2
1603772100000|2020-10-27 04:15:00|21678.6|21674.6|21675.4|21671.4|21678.6|21674.6|21675.4|21671.4|14
1603772400000|2020-10-27 04:20:00|21677|21673|21678.6|21674.6|21681.7|21677.7|21675.4|21671.4|17
1603772700000|2020-10-27 04:25:00|21680.1|21676.1|21678.6|21674.6|21681.7|21677.7|21678.6|21674.6|5
1603773000000|2020-10-27 04:30:00|21675.4|21671.4|21675.4|21671.4|21675.4|21671.4|21675.4|21671.4|10
1603773300000|2020-10-27 04:35:00|||||||||21
1603773600000|2020-10-27 04:40:00|21672.3|21668.3|21670.8|21666.8|21672.3|21668.3|21669.2|21665.2|40
1603773900000|2020-10-27 04:45:00|21672.3|21668.3|21670.8|21666.8|21672.3|21668.3|21669.2|21665.2|6
1603774200000|2020-10-27 04:50:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21666.1|21662.1|47
1603774500000|2020-10-27 04:55:00|21666.1|21662.1|21669.2|21665.2|21669.2|21665.2|21666.1|21662.1|65
1603774800000|2020-10-27 05:00:00|21667.6|21663.6|21666.1|21662.1|21669.2|21665.2|21666.1|21662.1|20
1603775100000|2020-10-27 05:05:00|21667.6|21663.6|21666.1|21662.1|21669.2|21665.2|21662.9|21658.9|59
1603775400000|2020-10-27 05:10:00|21664.5|21660.5|21666.1|21662.1|21667.6|21663.6|21662.9|21658.9|41
1603775700000|2020-10-27 05:15:00|21664.5|21660.5|21662.9|21658.9|21664.5|21660.5|21662.9|21658.9|7
1603776000000|2020-10-27 05:20:00|21659.8|21655.8|21656.7|21652.7|21659.8|21655.8|21653.6|21649.6|58
1603776300000|2020-10-27 05:25:00|21650.4|21646.4|21656.7|21652.7|21656.7|21652.7|21647.3|21643.3|130
1603776600000|2020-10-27 05:30:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21653.6|21649.6|30
1603776900000|2020-10-27 05:35:00|21652|21648|21647.3|21643.3|21653.6|21649.6|21647.3|21643.3|61
1603777200000|2020-10-27 05:40:00|21650.4|21646.4|21650.4|21646.4|21653.6|21649.6|21647.3|21643.3|63
1603777500000|2020-10-27 05:45:00|21647.3|21643.3|21650.4|21646.4|21650.4|21646.4|21647.3|21643.3|17
1603777800000|2020-10-27 05:50:00|21652|21648|21653.6|21649.6|21656.7|21652.7|21650.4|21646.4|89
1603778100000|2020-10-27 05:55:00|21655.1|21651.1|21653.6|21649.6|21656.7|21652.7|21653.6|21649.6|46
1603778400000|2020-10-27 06:00:00|21656.7|21652.7|21656.7|21652.7|21656.7|21652.7|21650.4|21646.4|60
1603778700000|2020-10-27 06:05:00|21653.6|21649.6|21653.6|21649.6|21655.1|21651.1|21653.6|21649.6|25
1603779000000|2020-10-27 06:10:00|21652|21648|21645.8|21641.8|21652|21648|21645.8|21641.8|49
1603779300000|2020-10-27 06:15:00|21647.3|21643.3|21650.4|21646.4|21650.4|21646.4|21644.2|21640.2|32
1603779600000|2020-10-27 06:20:00|21652|21648|21647.3|21643.3|21653.6|21649.6|21647.3|21643.3|51
1603779900000|2020-10-27 06:25:00|21650.4|21646.4|21650.4|21646.4|21650.4|21646.4|21648.9|21644.9|42
1603780200000|2020-10-27 06:30:00|21648.9|21644.9|21641.1|21637.1|21648.9|21644.9|21641.1|21637.1|13
1603780500000|2020-10-27 06:35:00|21644.2|21640.2|21637.9|21633.9|21644.2|21640.2|21637.9|21633.9|52
1603780800000|2020-10-27 06:40:00|21634.8|21630.8|21637.9|21633.9|21637.9|21633.9|21634.8|21630.8|132
1603781100000|2020-10-27 06:45:00|21639.5|21635.5|21644.2|21640.2|21644.2|21640.2|21639.5|21635.5|53
1603781400000|2020-10-27 06:50:00|21645.8|21641.8|21650.4|21646.4|21653.6|21649.6|21644.2|21640.2|56
1603781700000|2020-10-27 06:55:00|21647.3|21643.3|21653.6|21649.6|21656.7|21652.7|21644.2|21640.2|107
1603782000000|2020-10-27 07:00:00|21656.7|21652.7|21664.5|21660.5|21672.3|21668.3|21653.6|21649.6|226
1603782300000|2020-10-27 07:05:00|21666.1|21662.1|21672.3|21668.3|21672.3|21668.3|21661.4|21657.4|96
1603782600000|2020-10-27 07:10:00|21675.4|21671.4|21669.2|21665.2|21675.4|21671.4|21664.5|21660.5|103
1603782900000|2020-10-27 07:15:00|21667.6|21663.6|21675.4|21671.4|21675.4|21671.4|21666.1|21662.1|87
1603783200000|2020-10-27 07:20:00|21678.6|21674.6|21669.2|21665.2|21678.6|21674.6|21666.1|21662.1|90
1603783500000|2020-10-27 07:25:00|21666.1|21662.1|21675.4|21671.4|21675.4|21671.4|21666.1|21662.1|45
1603783800000|2020-10-27 07:30:00|21673.9|21669.9|21669.2|21665.2|21678.6|21674.6|21666.1|21662.1|72
1603784100000|2020-10-27 07:35:00|21666.1|21662.1|21662.9|21658.9|21672.3|21668.3|21662.9|21658.9|75
1603784400000|2020-10-27 07:40:00|21664.5|21660.5|21653.6|21649.6|21664.5|21660.5|21650.4|21646.4|83
1603784700000|2020-10-27 07:45:00|21650.4|21646.4|21631.7|21627.7|21650.4|21646.4|21628.6|21624.6|135
1603785000000|2020-10-27 07:50:00|21625.4|21621.4|21612.9|21608.9|21628.6|21624.6|21609.8|21605.8|247
1603785300000|2020-10-27 07:55:00|21616.1|21612.1|21616.1|21612.1|21622.3|21618.3|21614.5|21610.5|85
1603785600000|2020-10-27 08:00:00|21619.2|21615.2|21631.7|21627.7|21631.7|21627.7|21606.7|21602.7|474
1603785900000|2020-10-27 08:05:00|21630.1|21626.1|21644.2|21640.2|21645.8|21641.8|21625.4|21621.4|123
1603786200000|2020-10-27 08:10:00|21645.8|21641.8|21659.8|21655.8|21664.5|21660.5|21644.2|21640.2|231
1603786500000|2020-10-27 08:15:00|21656.7|21652.7|21647.3|21643.3|21658.3|21654.3|21641.1|21637.1|173
1603786800000|2020-10-27 08:20:00|21648.9|21644.9|21644.2|21640.2|21655.1|21651.1|21641.1|21637.1|165
1603787100000|2020-10-27 08:25:00|21641.1|21637.1|21653.6|21649.6|21656.7|21652.7|21637.9|21633.9|666
1603787400000|2020-10-27 08:30:00|21655.1|21651.1|21647.3|21643.3|21659.8|21655.8|21637.9|21633.9|426
1603787700000|2020-10-27 08:35:00|21648.9|21644.9|21655.1|21651.1|21656.7|21652.7|21647.3|21643.3|228
1603788000000|2020-10-27 08:40:00|21656.7|21652.7|21644.2|21640.2|21656.7|21652.7|21644.2|21640.2|131
1603788300000|2020-10-27 08:45:00|21647.3|21643.3|21634.8|21630.8|21647.3|21643.3|21631.7|21627.7|137
1603788600000|2020-10-27 08:50:00|21636.4|21632.4|21628.6|21624.6|21637.9|21633.9|21622.3|21618.3|330
1603788900000|2020-10-27 08:55:00|21627|21623|21636.4|21632.4|21637.9|21633.9|21625.4|21621.4|132
1603789200000|2020-10-27 09:00:00|21637.9|21633.9|21634.8|21630.8|21647.3|21643.3|21634.8|21630.8|153
1603789500000|2020-10-27 09:05:00|21637.9|21633.9|21647.3|21643.3|21647.3|21643.3|21637.9|21633.9|210
1603789800000|2020-10-27 09:10:00|21645.8|21641.8|21634.8|21630.8|21650.4|21646.4|21634.8|21630.8|169
1603790100000|2020-10-27 09:15:00|21637.9|21633.9|21653.6|21649.6|21653.6|21649.6|21637.9|21633.9|67
1603790400000|2020-10-27 09:20:00|21655.1|21651.1|21659.8|21655.8|21662.9|21658.9|21653.6|21649.6|200
1603790700000|2020-10-27 09:25:00|21656.7|21652.7|21659.8|21655.8|21662.9|21658.9|21653.6|21649.6|114
1603791000000|2020-10-27 09:30:00|21662.9|21658.9|21662.9|21658.9|21669.2|21665.2|21659.8|21655.8|128
1603791300000|2020-10-27 09:35:00|21664.5|21660.5|21666.1|21662.1|21666.1|21662.1|21661.4|21657.4|62
1603791600000|2020-10-27 09:40:00|21667.6|21663.6|21672.3|21668.3|21675.4|21671.4|21667.6|21663.6|161
1603791900000|2020-10-27 09:45:00|21669.2|21665.2|21678.6|21674.6|21678.6|21674.6|21669.2|21665.2|95
1603792200000|2020-10-27 09:50:00|21677|21673|21678.6|21674.6|21681.7|21677.7|21675.4|21671.4|69
1603792500000|2020-10-27 09:55:00|21680.1|21676.1|21684.8|21680.8|21684.8|21680.8|21678.6|21674.6|185
1603792800000|2020-10-27 10:00:00|21681.7|21677.7|21675.4|21671.4|21681.7|21677.7|21672.3|21668.3|161
1603793100000|2020-10-27 10:05:00|21677|21673|21672.3|21668.3|21677|21673|21669.2|21665.2|60
1603793400000|2020-10-27 10:10:00|21669.2|21665.2|21669.2|21665.2|21669.2|21665.2|21659.8|21655.8|100
1603793700000|2020-10-27 10:15:00|21672.3|21668.3|21675.4|21671.4|21675.4|21671.4|21669.2|21665.2|74
1603794000000|2020-10-27 10:20:00|21673.9|21669.9|21669.2|21665.2|21675.4|21671.4|21667.6|21663.6|41
1603794300000|2020-10-27 10:25:00|21666.1|21662.1|21661.4|21657.4|21672.3|21668.3|21659.8|21655.8|263
1603794600000|2020-10-27 10:30:00|21659.8|21655.8|21647.3|21643.3|21662.9|21658.9|21644.2|21640.2|359
1603794900000|2020-10-27 10:35:00|21645.8|21641.8|21659.8|21655.8|21659.8|21655.8|21644.2|21640.2|339
1603795200000|2020-10-27 10:40:00|21662.9|21658.9|21644.2|21640.2|21662.9|21658.9|21642.6|21638.6|262
1603795500000|2020-10-27 10:45:00|21645.8|21641.8|21647.3|21643.3|21650.4|21646.4|21644.2|21640.2|127
1603795800000|2020-10-27 10:50:00|21644.2|21640.2|21637.9|21633.9|21647.3|21643.3|21637.9|21633.9|63
1603796100000|2020-10-27 10:55:00|21639.5|21635.5|21634.8|21630.8|21641.1|21637.1|21628.6|21624.6|123
1603796400000|2020-10-27 11:00:00|21637.9|21633.9|21642.6|21638.6|21644.2|21640.2|21634.8|21630.8|62
1603796700000|2020-10-27 11:05:00|21644.2|21640.2|21644.2|21640.2|21653.6|21649.6|21637.9|21633.9|186
1603797000000|2020-10-27 11:10:00|21645.8|21641.8|21650.4|21646.4|21650.4|21646.4|21641.1|21637.1|198
1603797300000|2020-10-27 11:15:00|21648.9|21644.9|21653.6|21649.6|21659.8|21655.8|21648.9|21644.9|95
1603797600000|2020-10-27 11:20:00|21656.7|21652.7|21666.1|21662.1|21666.1|21662.1|21656.7|21652.7|165
1603797900000|2020-10-27 11:25:00|21662.9|21658.9|21666.1|21662.1|21675.4|21671.4|21662.9|21658.9|395
1603798200000|2020-10-27 11:30:00|21664.5|21660.5|21656.7|21652.7|21672.3|21668.3|21652|21648|259
1603798500000|2020-10-27 11:35:00|21658.3|21654.3|21656.7|21652.7|21662.9|21658.9|21653.6|21649.6|231
1603798800000|2020-10-27 11:40:00|21650.4|21646.4|21659.8|21655.8|21659.8|21655.8|21647.3|21643.3|232
1603799100000|2020-10-27 11:45:00|21656.7|21652.7|21641.1|21637.1|21659.8|21655.8|21637.9|21633.9|175
1603799400000|2020-10-27 11:50:00|21637.9|21633.9|21647.3|21643.3|21647.3|21643.3|21631.7|21627.7|122
1603799700000|2020-10-27 11:55:00|21644.2|21640.2|21666.1|21662.1|21666.1|21662.1|21641.1|21637.1|222
1603800000000|2020-10-27 12:00:00|21662.9|21658.9|21666.1|21662.1|21675.4|21671.4|21659.8|21655.8|242
1603800300000|2020-10-27 12:05:00|21659.8|21655.8|21667.6|21663.6|21669.2|21665.2|21659.8|21655.8|188
1603800600000|2020-10-27 12:10:00|21666.1|21662.1|21687.9|21683.9|21687.9|21683.9|21666.1|21662.1|446
1603800900000|2020-10-27 12:15:00|21684.8|21680.8|21691.1|21687.1|21691.1|21687.1|21681.7|21677.7|370
1603801200000|2020-10-27 12:20:00|21687.9|21683.9|21706.7|21702.7|21709.8|21705.8|21684.8|21680.8|771
1603801500000|2020-10-27 12:25:00|21708.3|21704.3|21712.9|21708.9|21725.4|21721.4|21700.4|21696.4|727
1603801800000|2020-10-27 12:30:00|21716.1|21712.1|21731.7|21727.7|21734.8|21730.8|21703.6|21699.6|946
1603802100000|2020-10-27 12:35:00|21730.1|21726.1|21725.4|21721.4|21730.1|21726.1|21706.7|21702.7|927
1603802400000|2020-10-27 12:40:00|21728.6|21724.6|21747.3|21743.3|21756.7|21752.7|21728.6|21724.6|714
1603802700000|2020-10-27 12:45:00|21745.8|21741.8|21734.8|21730.8|21747.3|21743.3|21731.7|21727.7|402
1603803000000|2020-10-27 12:50:00|21731.7|21727.7|21750.4|21746.4|21756.7|21752.7|21728.6|21724.6|483
1603803300000|2020-10-27 12:55:00|21747.3|21743.3|21739.5|21735.5|21752|21748|21737.9|21733.9|504
1603803600000|2020-10-27 13:00:00|21737.9|21733.9|21734.8|21730.8|21753.6|21749.6|21731.7|21727.7|583
1603803900000|2020-10-27 13:05:00|21731.7|21727.7|21734.8|21730.8|21744.2|21740.2|21731.7|21727.7|342
1603804200000|2020-10-27 13:10:00|21737.9|21733.9|21741.1|21737.1|21756.7|21752.7|21728.6|21724.6|444
1603804500000|2020-10-27 13:15:00|21737.9|21733.9|21744.2|21740.2|21756.7|21752.7|21728.6|21724.6|487
1603804800000|2020-10-27 13:20:00|21747.3|21743.3|21728.6|21724.6|21747.3|21743.3|21728.6|21724.6|339
1603805100000|2020-10-27 13:25:00|21730.1|21726.1|21747.3|21743.3|21747.3|21743.3|21728.6|21724.6|556
1603805400000|2020-10-27 13:30:00|21750.4|21746.4|21747.3|21743.3|21762.9|21758.9|21741.1|21737.1|1097
1603805700000|2020-10-27 13:35:00|21750.4|21746.4|21741.1|21737.1|21753.6|21749.6|21728.6|21724.6|601
1603806000000|2020-10-27 13:40:00|21737.9|21733.9|21731.7|21727.7|21741.1|21737.1|21722.3|21718.3|626
1603806300000|2020-10-27 13:45:00|21734.8|21730.8|21737.9|21733.9|21744.2|21740.2|21722.3|21718.3|849
1603806600000|2020-10-27 13:50:00|21741.1|21737.1|21706.7|21702.7|21741.1|21737.1|21706.7|21702.7|805
1603806900000|2020-10-27 13:55:00|21709.8|21705.8|21731.7|21727.7|21731.7|21727.7|21706.7|21702.7|569
1603807200000|2020-10-27 14:00:00|21728.6|21724.6|21737.9|21733.9|21744.2|21740.2|21719.2|21715.2|969
1603807500000|2020-10-27 14:05:00|21741.1|21737.1|21725.4|21721.4|21747.3|21743.3|21723.9|21719.9|485
1603807800000|2020-10-27 14:10:00|21727|21723|21737.9|21733.9|21737.9|21733.9|21722.3|21718.3|397
1603808100000|2020-10-27 14:15:00|21734.8|21730.8|21753.6|21749.6|21753.6|21749.6|21734.8|21730.8|1081
1603808400000|2020-10-27 14:20:00|21752|21748|21769.2|21765.2|21769.2|21765.2|21750.4|21746.4|1388
1603808700000|2020-10-27 14:25:00|21766.1|21762.1|21791.1|21787.1|21797.3|21793.3|21766.1|21762.1|2792
1603809000000|2020-10-27 14:30:00|21787.9|21783.9|21756.7|21752.7|21806.7|21802.7|21756.7|21752.7|2657
1603809300000|2020-10-27 14:35:00|21758.3|21754.3|21750.4|21746.4|21759.8|21755.8|21750.4|21746.4|1106
1603809600000|2020-10-27 14:40:00|21752|21748|21759.8|21755.8|21766.1|21762.1|21750.4|21746.4|937
1603809900000|2020-10-27 14:45:00|21762.9|21758.9|21769.2|21765.2|21787.9|21783.9|21759.8|21755.8|1167
1603810200000|2020-10-27 14:50:00|21772.3|21768.3|21772.3|21768.3|21781.7|21777.7|21766.1|21762.1|605
1603810500000|2020-10-27 14:55:00|21770.8|21766.8|21772.3|21768.3|21781.7|21777.7|21762.9|21758.9|649
1603810800000|2020-10-27 15:00:00|21769.2|21765.2|21762.9|21758.9|21769.2|21765.2|21756.7|21752.7|755
1603811100000|2020-10-27 15:05:00|21759.8|21755.8|21753.6|21749.6|21766.1|21762.1|21753.6|21749.6|305
1603811400000|2020-10-27 15:10:00|21756.7|21752.7|21744.2|21740.2|21756.7|21752.7|21744.2|21740.2|379
1603811700000|2020-10-27 15:15:00|21747.3|21743.3|21737.9|21733.9|21750.4|21746.4|21731.7|21727.7|657
1603812000000|2020-10-27 15:20:00|21741.1|21737.1|21737.9|21733.9|21744.2|21740.2|21734.8|21730.8|607
1603812300000|2020-10-27 15:25:00|21734.8|21730.8|21756.7|21752.7|21759.8|21755.8|21734.8|21730.8|730
1603812600000|2020-10-27 15:30:00|21759.8|21755.8|21762.9|21758.9|21766.1|21762.1|21741.1|21737.1|854
1603812900000|2020-10-27 15:35:00|21764.5|21760.5|21762.9|21758.9|21770.8|21766.8|21759.8|21755.8|508
1603813200000|2020-10-27 15:40:00|21761.4|21757.4|21759.8|21755.8|21772.3|21768.3|21756.7|21752.7|485
1603813500000|2020-10-27 15:45:00|21758.3|21754.3|21753.6|21749.6|21759.8|21755.8|21747.3|21743.3|255
1603813800000|2020-10-27 15:50:00|21750.4|21746.4|21750.4|21746.4|21753.6|21749.6|21744.2|21740.2|438
1603814100000|2020-10-27 15:55:00|21747.3|21743.3|21747.3|21743.3|21750.4|21746.4|21744.2|21740.2|306
1603814400000|2020-10-27 16:00:00|21750.4|21746.4|21753.6|21749.6|21762.9|21758.9|21750.4|21746.4|455
1603814700000|2020-10-27 16:05:00|21750.4|21746.4|21753.6|21749.6|21756.7|21752.7|21744.2|21740.2|246
1603815000000|2020-10-27 16:10:00|21750.4|21746.4|21759.8|21755.8|21762.9|21758.9|21747.3|21743.3|490
1603815300000|2020-10-27 16:15:00|21762.9|21758.9|21769.2|21765.2|21778.6|21774.6|21759.8|21755.8|824
1603815600000|2020-10-27 16:20:00|21770.8|21766.8|21769.2|21765.2|21772.3|21768.3|21762.9|21758.9|213
1603815900000|2020-10-27 16:25:00|21772.3|21768.3|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|218
1603816200000|2020-10-27 16:30:00|21775.4|21771.4|21787.9|21783.9|21791.1|21787.1|21772.3|21768.3|752
1603816500000|2020-10-27 16:35:00|21791.1|21787.1|21791.1|21787.1|21800.4|21796.4|21787.9|21783.9|469
1603816800000|2020-10-27 16:40:00|21789.5|21785.5|21791.1|21787.1|21797.3|21793.3|21784.8|21780.8|476
1603817100000|2020-10-27 16:45:00|21794.2|21790.2|21781.7|21777.7|21794.2|21790.2|21778.6|21774.6|516
1603817400000|2020-10-27 16:50:00|21778.6|21774.6|21781.7|21777.7|21791.1|21787.1|21778.6|21774.6|329
1603817700000|2020-10-27 16:55:00|21784.8|21780.8|21778.6|21774.6|21787.9|21783.9|21778.6|21774.6|297
1603818000000|2020-10-27 17:00:00|21781.7|21777.7|21781.7|21777.7|21787.9|21783.9|21775.4|21771.4|435
1603818300000|2020-10-27 17:05:00|21778.6|21774.6|21787.9|21783.9|21791.1|21787.1|21775.4|21771.4|594
1603818600000|2020-10-27 17:10:00|21784.8|21780.8|21809.8|21805.8|21812.9|21808.9|21784.8|21780.8|765
1603818900000|2020-10-27 17:15:00|21808.3|21804.3|21802|21798|21816.1|21812.1|21800.4|21796.4|473
1603819200000|2020-10-27 17:20:00|21800.4|21796.4|21794.2|21790.2|21803.6|21799.6|21794.2|21790.2|416
1603819500000|2020-10-27 17:25:00|21797.3|21793.3|21781.7|21777.7|21797.3|21793.3|21781.7|21777.7|363
1603819800000|2020-10-27 17:30:00|21778.6|21774.6|21775.4|21771.4|21781.7|21777.7|21772.3|21768.3|346
1603820100000|2020-10-27 17:35:00|21772.3|21768.3|21772.3|21768.3|21775.4|21771.4|21766.1|21762.1|359
1603820400000|2020-10-27 17:40:00|21769.2|21765.2|21766.1|21762.1|21772.3|21768.3|21766.1|21762.1|279
1603820700000|2020-10-27 17:45:00|21769.2|21765.2|21769.2|21765.2|21775.4|21771.4|21766.1|21762.1|456
1603821000000|2020-10-27 17:50:00|21772.3|21768.3|21769.2|21765.2|21778.6|21774.6|21769.2|21765.2|239
1603821300000|2020-10-27 17:55:00|21772.3|21768.3|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|108
1603821600000|2020-10-27 18:00:00|21769.2|21765.2|21769.2|21765.2|21775.4|21771.4|21762.9|21758.9|282
1603821900000|2020-10-27 18:05:00|21766.1|21762.1|21762.9|21758.9|21769.2|21765.2|21762.9|21758.9|405
1603822200000|2020-10-27 18:10:00|21764.5|21760.5|21766.1|21762.1|21769.2|21765.2|21762.9|21758.9|401
1603822500000|2020-10-27 18:15:00|21769.2|21765.2|21775.4|21771.4|21778.6|21774.6|21766.1|21762.1|577
1603822800000|2020-10-27 18:20:00|21772.3|21768.3|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|274
1603823100000|2020-10-27 18:25:00|21775.4|21771.4|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|277
1603823400000|2020-10-27 18:30:00|21775.4|21771.4|21778.6|21774.6|21787.9|21783.9|21775.4|21771.4|366
1603823700000|2020-10-27 18:35:00|21781.7|21777.7|21787.9|21783.9|21791.1|21787.1|21778.6|21774.6|442
1603824000000|2020-10-27 18:40:00|21784.8|21780.8|21769.2|21765.2|21787.9|21783.9|21769.2|21765.2|465
1603824300000|2020-10-27 18:45:00|21766.1|21762.1|21766.1|21762.1|21775.4|21771.4|21761.4|21757.4|1047
1603824600000|2020-10-27 18:50:00|21769.2|21765.2|21756.7|21752.7|21772.3|21768.3|21756.7|21752.7|573
1603824900000|2020-10-27 18:55:00|21759.8|21755.8|21759.8|21755.8|21769.2|21765.2|21753.6|21749.6|1348
1603825200000|2020-10-27 19:00:00|21762.9|21758.9|21787.9|21783.9|21789.5|21785.5|21756.7|21752.7|961
1603825500000|2020-10-27 19:05:00|21791.1|21787.1|21797.3|21793.3|21797.3|21793.3|21781.7|21777.7|854
1603825800000|2020-10-27 19:10:00|21794.2|21790.2|21794.2|21790.2|21797.3|21793.3|21787.9|21783.9|505
1603826100000|2020-10-27 19:15:00|21791.1|21787.1|21778.6|21774.6|21791.1|21787.1|21778.6|21774.6|444
1603826400000|2020-10-27 19:20:00|21781.7|21777.7|21772.3|21768.3|21781.7|21777.7|21772.3|21768.3|316
1603826700000|2020-10-27 19:25:00|21773.9|21769.9|21769.2|21765.2|21775.4|21771.4|21766.1|21762.1|310
1603827000000|2020-10-27 19:30:00|21766.1|21762.1|21775.4|21771.4|21778.6|21774.6|21766.1|21762.1|436
1603827300000|2020-10-27 19:35:00|21778.6|21774.6|21775.4|21771.4|21781.7|21777.7|21775.4|21771.4|298
1603827600000|2020-10-27 19:40:00|21777|21773|21791.1|21787.1|21800.4|21796.4|21777|21773|587
1603827900000|2020-10-27 19:45:00|21787.9|21783.9|21797.3|21793.3|21803.6|21799.6|21787.9|21783.9|916
1603828200000|2020-10-27 19:50:00|21800.4|21796.4|21794.2|21790.2|21800.4|21796.4|21791.1|21787.1|517
1603828500000|2020-10-27 19:55:00|21791.1|21787.1|21791.1|21787.1|21800.4|21796.4|21791.1|21787.1|528
1603828800000|2020-10-27 20:00:00|21794.2|21790.2|21794.2|21790.2|21797.3|21793.3|21789.5|21785.5|267
1603829100000|2020-10-27 20:05:00|21795.8|21791.8|21794.2|21790.2|21797.3|21793.3|21794.2|21790.2|124
1603829400000|2020-10-27 20:10:00|21795.8|21791.8|21794.2|21790.2|21797.3|21793.3|21794.2|21790.2|95
1603829700000|2020-10-27 20:15:00|21797.3|21793.3|21797.3|21793.3|21797.3|21793.3|21794.2|21790.2|135
1603830000000|2020-10-27 20:20:00|21800.4|21796.4|21803.6|21799.6|21803.6|21799.6|21797.3|21793.3|270
1603830300000|2020-10-27 20:25:00|21802|21798|21806.7|21802.7|21809.8|21805.8|21800.4|21796.4|229
1603830600000|2020-10-27 20:30:00|21809.8|21805.8|21802|21798|21809.8|21805.8|21800.4|21796.4|314
1603830900000|2020-10-27 20:35:00|21803.6|21799.6|21809.8|21805.8|21809.8|21805.8|21797.3|21793.3|149
1603831200000|2020-10-27 20:40:00|21812.9|21808.9|21827|21823|21828.6|21824.6|21809.8|21805.8|551
1603831500000|2020-10-27 20:45:00|21825.4|21821.4|21837.9|21833.9|21837.9|21833.9|21825.4|21821.4|407
1603831800000|2020-10-27 20:50:00|21834.8|21830.8|21825.4|21821.4|21841.1|21837.1|21825.4|21821.4|900
1603832100000|2020-10-27 20:55:00|21828.6|21824.6|21828.6|21824.6|21831.7|21827.7|21825.4|21821.4|374
1603836000000|2020-10-27 22:00:00|21831.7|21827.7|21834.8|21830.8|21836.4|21832.4|21830.1|21826.1|104
1603836300000|2020-10-27 22:05:00|21836.4|21832.4|21841.1|21837.1|21844.2|21840.2|21836.4|21832.4|96
1603836600000|2020-10-27 22:10:00|21844.2|21840.2|21848.9|21844.9|21848.9|21844.9|21844.2|21840.2|14
1603836900000|2020-10-27 22:15:00|21850.4|21846.4|21850.4|21846.4|21850.4|21846.4|21850.4|21846.4|26
1603837200000|2020-10-27 22:20:00|21847.3|21843.3|21859.8|21855.8|21859.8|21855.8|21847.3|21843.3|373
1603837500000|2020-10-27 22:25:00|21862.9|21858.9|21862.9|21858.9|21866.1|21862.1|21859.8|21855.8|274
1603837800000|2020-10-27 22:30:00|21861.4|21857.4|21859.8|21855.8|21869.2|21865.2|21858.3|21854.3|80
1603838100000|2020-10-27 22:35:00|21856.7|21852.7|21853.6|21849.6|21856.7|21852.7|21853.6|21849.6|68
1603838400000|2020-10-27 22:40:00|21850.4|21846.4|21850.4|21846.4|21850.4|21846.4|21847.3|21843.3|30
1603838700000|2020-10-27 22:45:00|21848.9|21844.9|21856.7|21852.7|21856.7|21852.7|21847.3|21843.3|23
1603839000000|2020-10-27 22:50:00|21858.3|21854.3|21859.8|21855.8|21862.9|21858.9|21858.3|21854.3|38
1603839300000|2020-10-27 22:55:00|21858.3|21854.3|21869.2|21865.2|21870.8|21866.8|21858.3|21854.3|44
1603839600000|2020-10-27 23:00:00|21867.6|21863.6|21861.4|21857.4|21867.6|21863.6|21859.8|21855.8|97
1603839900000|2020-10-27 23:05:00|21862.9|21858.9|21862.9|21858.9|21862.9|21858.9|21859.8|21855.8|42
1603840200000|2020-10-27 23:10:00|21859.8|21855.8|21859.8|21855.8|21859.8|21855.8|21859.8|21855.8|57
1603840500000|2020-10-27 23:15:00|21858.3|21854.3|21856.7|21852.7|21859.8|21855.8|21856.7|21852.7|19
1603840800000|2020-10-27 23:20:00|21859.8|21855.8|21862.9|21858.9|21862.9|21858.9|21859.8|21855.8|54
1603841100000|2020-10-27 23:25:00|21859.8|21855.8|21859.8|21855.8|21861.4|21857.4|21859.8|21855.8|116
1603841400000|2020-10-27 23:30:00|21861.4|21857.4|21862.9|21858.9|21862.9|21858.9|21859.8|21855.8|76
1603841700000|2020-10-27 23:35:00|21859.8|21855.8|21862.9|21858.9|21864.5|21860.5|21859.8|21855.8|51
1603842000000|2020-10-27 23:40:00|21864.5|21860.5|21869.2|21865.2|21872.3|21868.3|21864.5|21860.5|75
1603842300000|2020-10-27 23:45:00|21872.3|21868.3|21862.9|21858.9|21872.3|21868.3|21862.9|21858.9|19
1603842600000|2020-10-27 23:50:00|21864.5|21860.5|21859.8|21855.8|21866.1|21862.1|21856.7|21852.7|58
1603842900000|2020-10-27 23:55:00|21856.7|21852.7|21856.7|21852.7|21856.7|21852.7|21853.6|21849.6|37
1603843200000|2020-10-28 00:00:00|21853.6|21849.6|21859.8|21855.8|21862.9|21858.9|21853.6|21849.6|171
1603843500000|2020-10-28 00:05:00|21858.3|21854.3|21859.8|21855.8|21866.1|21862.1|21853.6|21849.6|218
1603843800000|2020-10-28 00:10:00|21858.3|21854.3|21859.8|21855.8|21859.8|21855.8|21858.3|21854.3|39
1603844100000|2020-10-28 00:15:00|21856.7|21852.7|21847.3|21843.3|21856.7|21852.7|21847.3|21843.3|314
1603844400000|2020-10-28 00:20:00|21850.4|21846.4|21837.9|21833.9|21853.6|21849.6|21836.4|21832.4|150
1603844700000|2020-10-28 00:25:00|21836.4|21832.4|21834.8|21830.8|21837.9|21833.9|21834.8|21830.8|49
1603845000000|2020-10-28 00:30:00|21836.4|21832.4|21847.3|21843.3|21850.4|21846.4|21834.8|21830.8|83
1603845300000|2020-10-28 00:35:00|21850.4|21846.4|21850.4|21846.4|21853.6|21849.6|21844.2|21840.2|100
1603845600000|2020-10-28 00:40:00|21847.3|21843.3|21847.3|21843.3|21853.6|21849.6|21847.3|21843.3|22
1603845900000|2020-10-28 00:45:00|21850.4|21846.4|21847.3|21843.3|21853.6|21849.6|21847.3|21843.3|23
1603846200000|2020-10-28 00:50:00|21845.8|21841.8|21848.9|21844.9|21850.4|21846.4|21845.8|21841.8|28
1603846500000|2020-10-28 00:55:00|21850.4|21846.4|21845.8|21841.8|21852|21848|21845.8|21841.8|17
1603846800000|2020-10-28 01:00:00|21841.1|21837.1|21834.8|21830.8|21841.1|21837.1|21831.7|21827.7|156
1603847100000|2020-10-28 01:05:00|21836.4|21832.4|21834.8|21830.8|21837.9|21833.9|21834.8|21830.8|13
1603847400000|2020-10-28 01:10:00|21836.4|21832.4|21825.4|21821.4|21837.9|21833.9|21822.3|21818.3|190
1603847700000|2020-10-28 01:15:00|21828.6|21824.6|21825.4|21821.4|21828.6|21824.6|21822.3|21818.3|52
1603848000000|2020-10-28 01:20:00|21827|21823|21828.6|21824.6|21831.7|21827.7|21825.4|21821.4|30
1603848300000|2020-10-28 01:25:00|21830.1|21826.1|21827|21823|21834.8|21830.8|21825.4|21821.4|24
1603848600000|2020-10-28 01:30:00|21825.4|21821.4|21828.6|21824.6|21831.7|21827.7|21825.4|21821.4|36
1603848900000|2020-10-28 01:35:00|21825.4|21821.4|21819.2|21815.2|21827|21823|21816.1|21812.1|92
1603849200000|2020-10-28 01:40:00|21817.6|21813.6|21822.3|21818.3|21822.3|21818.3|21812.9|21808.9|31
1603849500000|2020-10-28 01:45:00|21820.8|21816.8|21834.8|21830.8|21834.8|21830.8|21819.2|21815.2|33
1603849800000|2020-10-28 01:50:00|21831.7|21827.7|21831.7|21827.7|21834.8|21830.8|21830.1|21826.1|15
1603850100000|2020-10-28 01:55:00|21833.3|21829.3|21828.6|21824.6|21833.3|21829.3|21828.6|21824.6|37
1603850400000|2020-10-28 02:00:00|21830.1|21826.1|21837.9|21833.9|21837.9|21833.9|21828.6|21824.6|107
1603850700000|2020-10-28 02:05:00|21839.5|21835.5|21844.2|21840.2|21844.2|21840.2|21837.9|21833.9|61
1603851000000|2020-10-28 02:10:00|21845.8|21841.8|21844.2|21840.2|21847.3|21843.3|21844.2|21840.2|41
1603851300000|2020-10-28 02:15:00|21842.6|21838.6|21841.1|21837.1|21844.2|21840.2|21841.1|21837.1|3
1603851600000|2020-10-28 02:20:00|21837.9|21833.9|21837.9|21833.9|21837.9|21833.9|21834.8|21830.8|38
1603851900000|2020-10-28 02:25:00|21841.1|21837.1|21839.5|21835.5|21844.2|21840.2|21839.5|21835.5|33
1603852200000|2020-10-28 02:30:00|21837.9|21833.9|21839.5|21835.5|21841.1|21837.1|21837.9|21833.9|8
1603852500000|2020-10-28 02:35:00|21837.9|21833.9|21833.3|21829.3|21837.9|21833.9|21831.7|21827.7|38
1603852800000|2020-10-28 02:40:00|21834.8|21830.8|21834.8|21830.8|21834.8|21830.8|21828.6|21824.6|12
1603853100000|2020-10-28 02:45:00|21837.9|21833.9|21831.7|21827.7|21837.9|21833.9|21828.6|21824.6|41
1603853400000|2020-10-28 02:50:00|21834.8|21830.8|21831.7|21827.7|21837.9|21833.9|21828.6|21824.6|50
1603853700000|2020-10-28 02:55:00|21833.3|21829.3|21834.8|21830.8|21834.8|21830.8|21831.7|21827.7|9
1603854000000|2020-10-28 03:00:00|21833.3|21829.3|21836.4|21832.4|21837.9|21833.9|21831.7|21827.7|21
1603854300000|2020-10-28 03:05:00|21834.8|21830.8|21831.7|21827.7|21837.9|21833.9|21831.7|21827.7|27
1603854600000|2020-10-28 03:10:00|21833.3|21829.3|21834.8|21830.8|21836.4|21832.4|21833.3|21829.3|16
1603854900000|2020-10-28 03:15:00|21833.3|21829.3|21834.8|21830.8|21834.8|21830.8|21831.7|21827.7|4
1603855200000|2020-10-28 03:20:00|21837.9|21833.9|21836.4|21832.4|21837.9|21833.9|21836.4|21832.4|24
1603855500000|2020-10-28 03:25:00|21834.8|21830.8|21834.8|21830.8|21837.9|21833.9|21833.3|21829.3|3
1603855800000|2020-10-28 03:30:00|21833.3|21829.3|21828.6|21824.6|21833.3|21829.3|21828.6|21824.6|22
1603856100000|2020-10-28 03:35:00|21830.1|21826.1|21823.9|21819.9|21830.1|21826.1|21822.3|21818.3|60
1603856400000|2020-10-28 03:40:00|21825.4|21821.4|21825.4|21821.4|21828.6|21824.6|21825.4|21821.4|11
1603856700000|2020-10-28 03:45:00|21823.9|21819.9|21831.7|21827.7|21833.3|21829.3|21823.9|21819.9|12
1603857000000|2020-10-28 03:50:00|21830.1|21826.1|21834.8|21830.8|21834.8|21830.8|21830.1|21826.1|7
1603857300000|2020-10-28 03:55:00|21833.3|21829.3|21834.8|21830.8|21834.8|21830.8|21833.3|21829.3|6
1603857600000|2020-10-28 04:00:00|21833.3|21829.3|21831.7|21827.7|21834.8|21830.8|21831.7|21827.7|11
1603857900000|2020-10-28 04:05:00|21833.3|21829.3|21831.7|21827.7|21834.8|21830.8|21831.7|21827.7|1
1603858200000|2020-10-28 04:10:00|21833.3|21829.3|21831.7|21827.7|21833.3|21829.3|21831.7|21827.7|1
1603858500000|2020-10-28 04:15:00|21834.8|21830.8|21837.9|21833.9|21837.9|21833.9|21834.8|21830.8|14
1603858800000|2020-10-28 04:20:00|21834.8|21830.8|21828.6|21824.6|21837.9|21833.9|21828.6|21824.6|33
1603859100000|2020-10-28 04:25:00|21830.1|21826.1|21834.8|21830.8|21834.8|21830.8|21828.6|21824.6|12
1603859400000|2020-10-28 04:30:00|21833.3|21829.3|21834.8|21830.8|21834.8|21830.8|21831.7|21827.7|7
1603859700000|2020-10-28 04:35:00|21831.7|21827.7|21834.8|21830.8|21834.8|21830.8|21831.7|21827.7|17
1603860000000|2020-10-28 04:40:00|21833.3|21829.3|21831.7|21827.7|21834.8|21830.8|21831.7|21827.7|11
1603860300000|2020-10-28 04:45:00|21830.1|21826.1|21831.7|21827.7|21831.7|21827.7|21830.1|21826.1|22
1603860600000|2020-10-28 04:50:00|21828.6|21824.6|21831.7|21827.7|21831.7|21827.7|21828.6|21824.6|48
1603860900000|2020-10-28 04:55:00|21830.1|21826.1|21831.7|21827.7|21831.7|21827.7|21828.6|21824.6|27
1603861200000|2020-10-28 05:00:00|21828.6|21824.6|21828.6|21824.6|21830.1|21826.1|21825.4|21821.4|27
1603861500000|2020-10-28 05:05:00|21827|21823|21828.6|21824.6|21828.6|21824.6|21825.4|21821.4|18
1603861800000|2020-10-28 05:10:00|||||||||1
1603862100000|2020-10-28 05:15:00|21827|21823|21828.6|21824.6|21828.6|21824.6|21825.4|21821.4|5
1603862400000|2020-10-28 05:20:00|21827|21823|21828.6|21824.6|21828.6|21824.6|21825.4|21821.4|1
1603862700000|2020-10-28 05:25:00|21827|21823|21822.3|21818.3|21827|21823|21819.2|21815.2|28
1603863000000|2020-10-28 05:30:00|21820.8|21816.8|21822.3|21818.3|21825.4|21821.4|21819.2|21815.2|41
1603863300000|2020-10-28 05:35:00|21819.2|21815.2|21816.1|21812.1|21819.2|21815.2|21812.9|21808.9|16
1603863600000|2020-10-28 05:40:00|21812.9|21808.9|21812.9|21808.9|21812.9|21808.9|21812.9|21808.9|21
1603863900000|2020-10-28 05:45:00|21814.5|21810.5|21819.2|21815.2|21819.2|21815.2|21812.9|21808.9|137
1603864200000|2020-10-28 05:50:00|21822.3|21818.3|21828.6|21824.6|21828.6|21824.6|21822.3|21818.3|57
1603864500000|2020-10-28 05:55:00|21825.4|21821.4|21828.6|21824.6|21831.7|21827.7|21825.4|21821.4|285
1603864800000|2020-10-28 06:00:00|21825.4|21821.4|21825.4|21821.4|21825.4|21821.4|21825.4|21821.4|154
1603865100000|2020-10-28 06:05:00|21822.3|21818.3|21825.4|21821.4|21825.4|21821.4|21822.3|21818.3|22
1603865400000|2020-10-28 06:10:00|21822.3|21818.3|21825.4|21821.4|21828.6|21824.6|21822.3|21818.3|79
1603865700000|2020-10-28 06:15:00|21822.3|21818.3|21825.4|21821.4|21825.4|21821.4|21822.3|21818.3|23
1603866000000|2020-10-28 06:20:00|21828.6|21824.6|21825.4|21821.4|21828.6|21824.6|21825.4|21821.4|9
1603866300000|2020-10-28 06:25:00|21823.9|21819.9|21816.1|21812.1|21823.9|21819.9|21812.9|21808.9|39
1603866600000|2020-10-28 06:30:00|21819.2|21815.2|21828.6|21824.6|21831.7|21827.7|21816.1|21812.1|77
1603866900000|2020-10-28 06:35:00|21830.1|21826.1|21831.7|21827.7|21831.7|21827.7|21830.1|21826.1|23
1603867200000|2020-10-28 06:40:00|21830.1|21826.1|21830.1|21826.1|21831.7|21827.7|21828.6|21824.6|44
1603867500000|2020-10-28 06:45:00|21831.7|21827.7|21828.6|21824.6|21841.1|21837.1|21828.6|21824.6|118
1603867800000|2020-10-28 06:50:00|21830.1|21826.1|21845.8|21841.8|21845.8|21841.8|21828.6|21824.6|70
1603868100000|2020-10-28 06:55:00|21844.2|21840.2|21842.6|21838.6|21850.4|21846.4|21841.1|21837.1|110
1603868400000|2020-10-28 07:00:00|21844.2|21840.2|21850.4|21846.4|21850.4|21846.4|21834.8|21830.8|235
1603868700000|2020-10-28 07:05:00|21848.9|21844.9|21853.6|21849.6|21853.6|21849.6|21841.1|21837.1|214
1603869000000|2020-10-28 07:10:00|21856.7|21852.7|21853.6|21849.6|21862.9|21858.9|21852|21848|329
1603869300000|2020-10-28 07:15:00|21856.7|21852.7|21862.9|21858.9|21862.9|21858.9|21847.3|21843.3|163
1603869600000|2020-10-28 07:20:00|21859.8|21855.8|21884.8|21880.8|21887.9|21883.9|21859.8|21855.8|625
1603869900000|2020-10-28 07:25:00|21881.7|21877.7|21878.6|21874.6|21881.7|21877.7|21866.1|21862.1|181
1603870200000|2020-10-28 07:30:00|21881.7|21877.7|21884.8|21880.8|21887.9|21883.9|21881.7|21877.7|212
1603870500000|2020-10-28 07:35:00|21881.7|21877.7|21891.1|21887.1|21891.1|21887.1|21881.7|21877.7|344
1603870800000|2020-10-28 07:40:00|21889.5|21885.5|21887.9|21883.9|21891.1|21887.1|21881.7|21877.7|174
1603871100000|2020-10-28 07:45:00|21884.8|21880.8|21875.4|21871.4|21887.9|21883.9|21872.3|21868.3|162
1603871400000|2020-10-28 07:50:00|21878.6|21874.6|21878.6|21874.6|21878.6|21874.6|21875.4|21871.4|42
1603871700000|2020-10-28 07:55:00|21875.4|21871.4|21877|21873|21884.8|21880.8|21872.3|21868.3|192
1603872000000|2020-10-28 08:00:00|21875.4|21871.4|21881.7|21877.7|21881.7|21877.7|21869.2|21865.2|271
1603872300000|2020-10-28 08:05:00|21880.1|21876.1|21887.9|21883.9|21902|21898|21878.6|21874.6|527
1603872600000|2020-10-28 08:10:00|21894.2|21890.2|21900.4|21896.4|21903.6|21899.6|21891.1|21887.1|386
1603872900000|2020-10-28 08:15:00|21897.3|21893.3|21900.4|21896.4|21906.7|21902.7|21897.3|21893.3|338
1603873200000|2020-10-28 08:20:00|21902|21898|21897.3|21893.3|21903.6|21899.6|21894.2|21890.2|133
1603873500000|2020-10-28 08:25:00|21900.4|21896.4|21897.3|21893.3|21903.6|21899.6|21894.2|21890.2|105
1603873800000|2020-10-28 08:30:00|21898.9|21894.9|21897.3|21893.3|21903.6|21899.6|21894.2|21890.2|288
1603874100000|2020-10-28 08:35:00|21894.2|21890.2|21894.2|21890.2|21897.3|21893.3|21891.1|21887.1|149
1603874400000|2020-10-28 08:40:00|21892.6|21888.6|21878.6|21874.6|21895.8|21891.8|21878.6|21874.6|149
1603874700000|2020-10-28 08:45:00|21880.1|21876.1|21867.6|21863.6|21884.8|21880.8|21866.1|21862.1|397
1603875000000|2020-10-28 08:50:00|21866.1|21862.1|21859.8|21855.8|21869.2|21865.2|21853.6|21849.6|269
1603875300000|2020-10-28 08:55:00|21861.4|21857.4|21869.2|21865.2|21869.2|21865.2|21856.7|21852.7|336
1603875600000|2020-10-28 09:00:00|21872.3|21868.3|21881.7|21877.7|21881.7|21877.7|21872.3|21868.3|380
1603875900000|2020-10-28 09:05:00|21883.3|21879.3|21875.4|21871.4|21883.3|21879.3|21872.3|21868.3|71
1603876200000|2020-10-28 09:10:00|21877|21873|21872.3|21868.3|21878.6|21874.6|21869.2|21865.2|150
1603876500000|2020-10-28 09:15:00|21873.9|21869.9|21878.6|21874.6|21878.6|21874.6|21869.2|21865.2|124
1603876800000|2020-10-28 09:20:00|21881.7|21877.7|21887.9|21883.9|21894.2|21890.2|21878.6|21874.6|512
1603877100000|2020-10-28 09:25:00|21884.8|21880.8|21894.2|21890.2|21900.4|21896.4|21881.7|21877.7|280
1603877400000|2020-10-28 09:30:00|21897.3|21893.3|21894.2|21890.2|21900.4|21896.4|21894.2|21890.2|98
1603877700000|2020-10-28 09:35:00|21895.8|21891.8|21897.3|21893.3|21903.6|21899.6|21894.2|21890.2|124
1603878000000|2020-10-28 09:40:00|21898.9|21894.9|21894.2|21890.2|21903.6|21899.6|21892.6|21888.6|133
1603878300000|2020-10-28 09:45:00|21892.6|21888.6|21887.9|21883.9|21897.3|21893.3|21887.9|21883.9|163
1603878600000|2020-10-28 09:50:00|21891.1|21887.1|21894.2|21890.2|21895.8|21891.8|21889.5|21885.5|73
1603878900000|2020-10-28 09:55:00|21897.3|21893.3|21892.6|21888.6|21897.3|21893.3|21884.8|21880.8|335
1603879200000|2020-10-28 10:00:00|21891.1|21887.1|21894.2|21890.2|21895.8|21891.8|21886.4|21882.4|76
1603879500000|2020-10-28 10:05:00|21897.3|21893.3|21900.4|21896.4|21906.7|21902.7|21895.8|21891.8|259
1603879800000|2020-10-28 10:10:00|21902|21898|21894.2|21890.2|21903.6|21899.6|21891.1|21887.1|261
1603880100000|2020-10-28 10:15:00|21897.3|21893.3|21897.3|21893.3|21903.6|21899.6|21894.2|21890.2|300
1603880400000|2020-10-28 10:20:00|21900.4|21896.4|21903.6|21899.6|21903.6|21899.6|21898.9|21894.9|475
1603880700000|2020-10-28 10:25:00|21906.7|21902.7|21909.8|21905.8|21916.1|21912.1|21906.7|21902.7|378
1603881000000|2020-10-28 10:30:00|21912.9|21908.9|21908.3|21904.3|21912.9|21908.9|21902|21898|144
1603881300000|2020-10-28 10:35:00|21909.8|21905.8|21900.4|21896.4|21914.5|21910.5|21900.4|21896.4|144
1603881600000|2020-10-28 10:40:00|21902|21898|21903.6|21899.6|21906.7|21902.7|21900.4|21896.4|121
1603881900000|2020-10-28 10:45:00|21900.4|21896.4|21897.3|21893.3|21906.7|21902.7|21894.2|21890.2|145
1603882200000|2020-10-28 10:50:00|21898.9|21894.9|21884.8|21880.8|21903.6|21899.6|21884.8|21880.8|255
1603882500000|2020-10-28 10:55:00|21887.9|21883.9|21891.1|21887.1|21894.2|21890.2|21883.3|21879.3|205
1603882800000|2020-10-28 11:00:00|21894.2|21890.2|21897.3|21893.3|21900.4|21896.4|21891.1|21887.1|164
1603883100000|2020-10-28 11:05:00|21900.4|21896.4|21900.4|21896.4|21903.6|21899.6|21894.2|21890.2|171
1603883400000|2020-10-28 11:10:00|21903.6|21899.6|21881.7|21877.7|21903.6|21899.6|21881.7|21877.7|186
1603883700000|2020-10-28 11:15:00|21878.6|21874.6|21866.1|21862.1|21878.6|21874.6|21862.9|21858.9|439
1603884000000|2020-10-28 11:20:00|21864.5|21860.5|21862.9|21858.9|21875.4|21871.4|21862.9|21858.9|216
1603884300000|2020-10-28 11:25:00|21866.1|21862.1|21856.7|21852.7|21866.1|21862.1|21853.6|21849.6|233
1603884600000|2020-10-28 11:30:00|21859.8|21855.8|21859.8|21855.8|21866.1|21862.1|21856.7|21852.7|122
1603884900000|2020-10-28 11:35:00|21861.4|21857.4|21869.2|21865.2|21872.3|21868.3|21859.8|21855.8|320
1603885200000|2020-10-28 11:40:00|21866.1|21862.1|21869.2|21865.2|21875.4|21871.4|21864.5|21860.5|106
1603885500000|2020-10-28 11:45:00|21870.8|21866.8|21869.2|21865.2|21872.3|21868.3|21866.1|21862.1|147
1603885800000|2020-10-28 11:50:00|21872.3|21868.3|21853.6|21849.6|21872.3|21868.3|21853.6|21849.6|174
1603886100000|2020-10-28 11:55:00|21847.3|21843.3|21847.3|21843.3|21856.7|21852.7|21844.2|21840.2|316
1603886400000|2020-10-28 12:00:00|21850.4|21846.4|21853.6|21849.6|21859.8|21855.8|21844.2|21840.2|423
1603886700000|2020-10-28 12:05:00|21856.7|21852.7|21836.4|21832.4|21856.7|21852.7|21834.8|21830.8|443
1603887000000|2020-10-28 12:10:00|21837.9|21833.9|21850.4|21846.4|21850.4|21846.4|21834.8|21830.8|732
1603887300000|2020-10-28 12:15:00|21848.9|21844.9|21856.7|21852.7|21862.9|21858.9|21847.3|21843.3|262
1603887600000|2020-10-28 12:20:00|21858.3|21854.3|21872.3|21868.3|21886.4|21882.4|21856.7|21852.7|604
1603887900000|2020-10-28 12:25:00|21869.2|21865.2|21894.2|21890.2|21894.2|21890.2|21869.2|21865.2|413
1603888200000|2020-10-28 12:30:00|21897.3|21893.3|21909.8|21905.8|21919.2|21915.2|21891.1|21887.1|876
1603888500000|2020-10-28 12:35:00|21911.4|21907.4|21909.8|21905.8|21922.3|21918.3|21906.7|21902.7|929
1603888800000|2020-10-28 12:40:00|21906.7|21902.7|21925.4|21921.4|21928.6|21924.6|21906.7|21902.7|650
1603889100000|2020-10-28 12:45:00|21922.3|21918.3|21922.3|21918.3|21931.7|21927.7|21916.1|21912.1|878
1603889400000|2020-10-28 12:50:00|21919.2|21915.2|21925.4|21921.4|21937.9|21933.9|21909.8|21905.8|854
1603889700000|2020-10-28 12:55:00|21928.6|21924.6|21925.4|21921.4|21939.5|21935.5|21916.1|21912.1|629
1603890000000|2020-10-28 13:00:00|21928.6|21924.6|21909.8|21905.8|21934.8|21930.8|21908.3|21904.3|941
1603890300000|2020-10-28 13:05:00|21912.9|21908.9|21922.3|21918.3|21925.4|21921.4|21912.9|21908.9|768
1603890600000|2020-10-28 13:10:00|21919.2|21915.2|21934.8|21930.8|21934.8|21930.8|21919.2|21915.2|869
1603890900000|2020-10-28 13:15:00|21937.9|21933.9|21931.7|21927.7|21941.1|21937.1|21928.6|21924.6|475
1603891200000|2020-10-28 13:20:00|21933.3|21929.3|21925.4|21921.4|21944.2|21940.2|21925.4|21921.4|626
1603891500000|2020-10-28 13:25:00|21928.6|21924.6|21909.8|21905.8|21931.7|21927.7|21906.7|21902.7|893
1603891800000|2020-10-28 13:30:00|21912.9|21908.9|21881.7|21877.7|21916.1|21912.1|21875.4|21871.4|1704
1603892100000|2020-10-28 13:35:00|21878.6|21874.6|21878.6|21874.6|21889.5|21885.5|21869.2|21865.2|1145
1603892400000|2020-10-28 13:40:00|21877|21873|21878.6|21874.6|21887.9|21883.9|21872.3|21868.3|982
1603892700000|2020-10-28 13:45:00|21875.4|21871.4|21900.4|21896.4|21903.6|21899.6|21872.3|21868.3|802
1603893000000|2020-10-28 13:50:00|21903.6|21899.6|21900.4|21896.4|21919.2|21915.2|21884.8|21880.8|864
1603893300000|2020-10-28 13:55:00|21903.6|21899.6|21891.1|21887.1|21909.8|21905.8|21891.1|21887.1|774
1603893600000|2020-10-28 14:00:00|21894.2|21890.2|21897.3|21893.3|21909.8|21905.8|21884.8|21880.8|1354
1603893900000|2020-10-28 14:05:00|21900.4|21896.4|21884.8|21880.8|21903.6|21899.6|21875.4|21871.4|991
1603894200000|2020-10-28 14:10:00|21881.7|21877.7|21891.1|21887.1|21897.3|21893.3|21878.6|21874.6|815
1603894500000|2020-10-28 14:15:00|21894.2|21890.2|21884.8|21880.8|21894.2|21890.2|21862.9|21858.9|1221
1603894800000|2020-10-28 14:20:00|21881.7|21877.7|21881.7|21877.7|21881.7|21877.7|21859.8|21855.8|1037
1603895100000|2020-10-28 14:25:00|21878.6|21874.6|21872.3|21868.3|21894.2|21890.2|21872.3|21868.3|1037
1603895400000|2020-10-28 14:30:00|21875.4|21871.4|21869.2|21865.2|21891.1|21887.1|21866.1|21862.1|829
1603895700000|2020-10-28 14:35:00|21867.6|21863.6|21866.1|21862.1|21869.2|21865.2|21850.4|21846.4|971
1603896000000|2020-10-28 14:40:00|21862.9|21858.9|21847.3|21843.3|21866.1|21862.1|21844.2|21840.2|994
1603896300000|2020-10-28 14:45:00|21844.2|21840.2|21869.2|21865.2|21869.2|21865.2|21844.2|21840.2|846
1603896600000|2020-10-28 14:50:00|21866.1|21862.1|21859.8|21855.8|21887.9|21883.9|21850.4|21846.4|1182
1603896900000|2020-10-28 14:55:00|21861.4|21857.4|21864.5|21860.5|21878.6|21874.6|21856.7|21852.7|893
1603897200000|2020-10-28 15:00:00|21862.9|21858.9|21878.6|21874.6|21884.8|21880.8|21856.7|21852.7|1066
1603897500000|2020-10-28 15:05:00|21875.4|21871.4|21859.8|21855.8|21878.6|21874.6|21853.6|21849.6|784
1603897800000|2020-10-28 15:10:00|21862.9|21858.9|21841.1|21837.1|21862.9|21858.9|21834.8|21830.8|1025
1603898100000|2020-10-28 15:15:00|21844.2|21840.2|21812.9|21808.9|21844.2|21840.2|21803.6|21799.6|1439
1603898400000|2020-10-28 15:20:00|21809.8|21805.8|21825.4|21821.4|21837.9|21833.9|21809.8|21805.8|871
1603898700000|2020-10-28 15:25:00|21823.9|21819.9|21825.4|21821.4|21841.1|21837.1|21822.3|21818.3|854
1603899000000|2020-10-28 15:30:00|21828.6|21824.6|21834.8|21830.8|21853.6|21849.6|21828.6|21824.6|1055
1603899300000|2020-10-28 15:35:00|21837.9|21833.9|21825.4|21821.4|21837.9|21833.9|21825.4|21821.4|773
1603899600000|2020-10-28 15:40:00|21828.6|21824.6|21819.2|21815.2|21831.7|21827.7|21812.9|21808.9|878
1603899900000|2020-10-28 15:45:00|21817.6|21813.6|21806.7|21802.7|21819.2|21815.2|21800.4|21796.4|672
1603900200000|2020-10-28 15:50:00|21808.3|21804.3|21803.6|21799.6|21816.1|21812.1|21800.4|21796.4|1021
1603900500000|2020-10-28 15:55:00|21806.7|21802.7|21797.3|21793.3|21825.4|21821.4|21787.9|21783.9|886
1603900800000|2020-10-28 16:00:00|21800.4|21796.4|21812.9|21808.9|21825.4|21821.4|21797.3|21793.3|964
1603901100000|2020-10-28 16:05:00|21816.1|21812.1|21822.3|21818.3|21825.4|21821.4|21806.7|21802.7|1333
1603901400000|2020-10-28 16:10:00|21819.2|21815.2|21822.3|21818.3|21825.4|21821.4|21809.8|21805.8|778
1603901700000|2020-10-28 16:15:00|21819.2|21815.2|21820.8|21816.8|21825.4|21821.4|21812.9|21808.9|527
1603902000000|2020-10-28 16:20:00|21822.3|21818.3|21834.8|21830.8|21834.8|21830.8|21812.9|21808.9|562
1603902300000|2020-10-28 16:25:00|21831.7|21827.7|21837.9|21833.9|21841.1|21837.1|21827|21823|605
1603902600000|2020-10-28 16:30:00|21841.1|21837.1|21837.9|21833.9|21847.3|21843.3|21831.7|21827.7|673
1603902900000|2020-10-28 16:35:00|21834.8|21830.8|21850.4|21846.4|21856.7|21852.7|21834.8|21830.8|666
1603903200000|2020-10-28 16:40:00|21853.6|21849.6|21844.2|21840.2|21856.7|21852.7|21841.1|21837.1|457
1603903500000|2020-10-28 16:45:00|21847.3|21843.3|21850.4|21846.4|21853.6|21849.6|21841.1|21837.1|478
1603903800000|2020-10-28 16:50:00|21848.9|21844.9|21844.2|21840.2|21856.7|21852.7|21844.2|21840.2|480
1603904100000|2020-10-28 16:55:00|21842.6|21838.6|21837.9|21833.9|21844.2|21840.2|21834.8|21830.8|498
1603904400000|2020-10-28 17:00:00|21841.1|21837.1|21850.4|21846.4|21850.4|21846.4|21831.7|21827.7|660
1603904700000|2020-10-28 17:05:00|21848.9|21844.9|21847.3|21843.3|21850.4|21846.4|21842.6|21838.6|492
1603905000000|2020-10-28 17:10:00|21844.2|21840.2|21844.2|21840.2|21848.9|21844.9|21841.1|21837.1|574
1603905300000|2020-10-28 17:15:00|21845.8|21841.8|21844.2|21840.2|21866.1|21862.1|21837.9|21833.9|615
1603905600000|2020-10-28 17:20:00|21845.8|21841.8|21847.3|21843.3|21856.7|21852.7|21844.2|21840.2|366
1603905900000|2020-10-28 17:25:00|21845.8|21841.8|21841.1|21837.1|21859.8|21855.8|21841.1|21837.1|859
1603906200000|2020-10-28 17:30:00|21844.2|21840.2|21831.7|21827.7|21847.3|21843.3|21830.1|21826.1|420
1603906500000|2020-10-28 17:35:00|21834.8|21830.8|21837.9|21833.9|21837.9|21833.9|21825.4|21821.4|647
1603906800000|2020-10-28 17:40:00|21834.8|21830.8|21830.1|21826.1|21834.8|21830.8|21825.4|21821.4|344
1603907100000|2020-10-28 17:45:00|21831.7|21827.7|21828.6|21824.6|21837.9|21833.9|21822.3|21818.3|623
1603907400000|2020-10-28 17:50:00|21831.7|21827.7|21825.4|21821.4|21831.7|21827.7|21822.3|21818.3|434
1603907700000|2020-10-28 17:55:00|21823.9|21819.9|21812.9|21808.9|21825.4|21821.4|21809.8|21805.8|870
1603908000000|2020-10-28 18:00:00|21816.1|21812.1|21812.9|21808.9|21825.4|21821.4|21808.3|21804.3|1067
1603908300000|2020-10-28 18:05:00|21816.1|21812.1|21803.6|21799.6|21819.2|21815.2|21798.9|21794.9|599
1603908600000|2020-10-28 18:10:00|21800.4|21796.4|21803.6|21799.6|21809.8|21805.8|21794.2|21790.2|489
1603908900000|2020-10-28 18:15:00|21806.7|21802.7|21800.4|21796.4|21809.8|21805.8|21797.3|21793.3|563
1603909200000|2020-10-28 18:20:00|21803.6|21799.6|21787.9|21783.9|21803.6|21799.6|21787.9|21783.9|777
1603909500000|2020-10-28 18:25:00|21784.8|21780.8|21772.3|21768.3|21787.9|21783.9|21756.7|21752.7|1238
1603909800000|2020-10-28 18:30:00|21775.4|21771.4|21778.6|21774.6|21781.7|21777.7|21772.3|21768.3|460
1603910100000|2020-10-28 18:35:00|21781.7|21777.7|21784.8|21780.8|21791.1|21787.1|21781.7|21777.7|432
1603910400000|2020-10-28 18:40:00|21787.9|21783.9|21781.7|21777.7|21797.3|21793.3|21781.7|21777.7|361
1603910700000|2020-10-28 18:45:00|21783.3|21779.3|21766.1|21762.1|21787.9|21783.9|21762.9|21758.9|644
1603911000000|2020-10-28 18:50:00|21769.2|21765.2|21775.4|21771.4|21775.4|21771.4|21762.9|21758.9|503
1603911300000|2020-10-28 18:55:00|21773.9|21769.9|21756.7|21752.7|21778.6|21774.6|21742.6|21738.6|1857
1603911600000|2020-10-28 19:00:00|21758.3|21754.3|21762.9|21758.9|21772.3|21768.3|21744.2|21740.2|1916
1603911900000|2020-10-28 19:05:00|21766.1|21762.1|21778.6|21774.6|21794.2|21790.2|21766.1|21762.1|978
1603912200000|2020-10-28 19:10:00|21781.7|21777.7|21784.8|21780.8|21787.9|21783.9|21775.4|21771.4|524
1603912500000|2020-10-28 19:15:00|21787.9|21783.9|21781.7|21777.7|21794.2|21790.2|21778.6|21774.6|737
1603912800000|2020-10-28 19:20:00|21778.6|21774.6|21778.6|21774.6|21784.8|21780.8|21775.4|21771.4|407
1603913100000|2020-10-28 19:25:00|21780.1|21776.1|21787.9|21783.9|21787.9|21783.9|21778.6|21774.6|404
1603913400000|2020-10-28 19:30:00|21786.4|21782.4|21781.7|21777.7|21786.4|21782.4|21772.3|21768.3|550
1603913700000|2020-10-28 19:35:00|21784.8|21780.8|21800.4|21796.4|21803.6|21799.6|21781.7|21777.7|701
1603914000000|2020-10-28 19:40:00|21803.6|21799.6|21806.7|21802.7|21812.9|21808.9|21800.4|21796.4|553
1603914300000|2020-10-28 19:45:00|21809.8|21805.8|21812.9|21808.9|21822.3|21818.3|21806.7|21802.7|939
1603914600000|2020-10-28 19:50:00|21816.1|21812.1|21828.6|21824.6|21828.6|21824.6|21812.9|21808.9|671
1603914900000|2020-10-28 19:55:00|21825.4|21821.4|21819.2|21815.2|21831.7|21827.7|21812.9|21808.9|780
1603915200000|2020-10-28 20:00:00|21822.3|21818.3|21825.4|21821.4|21825.4|21821.4|21811.4|21807.4|655
1603915500000|2020-10-28 20:05:00|21828.6|21824.6|21828.6|21824.6|21831.7|21827.7|21822.3|21818.3|375
1603915800000|2020-10-28 20:10:00|21831.7|21827.7|21831.7|21827.7|21831.7|21827.7|21825.4|21821.4|275
1603916100000|2020-10-28 20:15:00|21830.1|21826.1|21830.1|21826.1|21834.8|21830.8|21828.6|21824.6|180
1603916400000|2020-10-28 20:20:00|21831.7|21827.7|21812.9|21808.9|21831.7|21827.7|21812.9|21808.9|296
1603916700000|2020-10-28 20:25:00|21816.1|21812.1|21822.3|21818.3|21825.4|21821.4|21812.9|21808.9|513
1603917000000|2020-10-28 20:30:00|21825.4|21821.4|21803.6|21799.6|21825.4|21821.4|21800.4|21796.4|376
1603917300000|2020-10-28 20:35:00|21805.1|21801.1|21812.9|21808.9|21812.9|21808.9|21800.4|21796.4|328
1603917600000|2020-10-28 20:40:00|21809.8|21805.8|21809.8|21805.8|21816.1|21812.1|21809.8|21805.8|460
1603917900000|2020-10-28 20:45:00|21812.9|21808.9|21812.9|21808.9|21819.2|21815.2|21809.8|21805.8|657
1603918200000|2020-10-28 20:50:00|21816.1|21812.1|21816.1|21812.1|21819.2|21815.2|21812.9|21808.9|257
1603918500000|2020-10-28 20:55:00|21817.6|21813.6|21822.3|21818.3|21828.6|21824.6|21816.1|21812.1|224
1603922400000|2020-10-28 22:00:00|21820.8|21816.8|21820.8|21816.8|21822.3|21818.3|21812.9|21808.9|56
1603922700000|2020-10-28 22:05:00|21819.2|21815.2|21816.1|21812.1|21819.2|21815.2|21814.5|21810.5|9
1603923000000|2020-10-28 22:10:00|21812.9|21808.9|21809.8|21805.8|21812.9|21808.9|21809.8|21805.8|18
1603923300000|2020-10-28 22:15:00|21812.9|21808.9|21806.7|21802.7|21812.9|21808.9|21806.7|21802.7|27
1603923600000|2020-10-28 22:20:00|21809.8|21805.8|21808.3|21804.3|21809.8|21805.8|21806.7|21802.7|41
1603923900000|2020-10-28 22:25:00|21806.7|21802.7|21806.7|21802.7|21808.3|21804.3|21806.7|21802.7|2
1603924200000|2020-10-28 22:30:00|21808.3|21804.3|21806.7|21802.7|21808.3|21804.3|21802|21798|15
1603924500000|2020-10-28 22:35:00|21805.1|21801.1|21806.7|21802.7|21809.8|21805.8|21805.1|21801.1|66
1603924800000|2020-10-28 22:40:00|21808.3|21804.3|21809.8|21805.8|21809.8|21805.8|21806.7|21802.7|30
1603925100000|2020-10-28 22:45:00|21808.3|21804.3|21806.7|21802.7|21808.3|21804.3|21805.1|21801.1|8
1603925400000|2020-10-28 22:50:00|21808.3|21804.3|21805.1|21801.1|21808.3|21804.3|21803.6|21799.6|14
1603925700000|2020-10-28 22:55:00|21806.7|21802.7|21805.1|21801.1|21806.7|21802.7|21803.6|21799.6|3
1603926000000|2020-10-28 23:00:00|21806.7|21802.7|21806.7|21802.7|21806.7|21802.7|21803.6|21799.6|10
1603926300000|2020-10-28 23:05:00|21803.6|21799.6|21806.7|21802.7|21808.3|21804.3|21802|21798|11
1603926600000|2020-10-28 23:10:00|21805.1|21801.1|21800.4|21796.4|21805.1|21801.1|21800.4|21796.4|15
1603926900000|2020-10-28 23:15:00|21803.6|21799.6|21806.7|21802.7|21806.7|21802.7|21800.4|21796.4|62
1603927200000|2020-10-28 23:20:00|21809.8|21805.8|21809.8|21805.8|21816.1|21812.1|21809.8|21805.8|42
1603927500000|2020-10-28 23:25:00|21811.4|21807.4|21811.4|21807.4|21811.4|21807.4|21809.8|21805.8|6
1603927800000|2020-10-28 23:30:00|21812.9|21808.9|21809.8|21805.8|21812.9|21808.9|21806.7|21802.7|24
1603928100000|2020-10-28 23:35:00|21808.3|21804.3|21808.3|21804.3|21809.8|21805.8|21808.3|21804.3|0
1603928400000|2020-10-28 23:40:00|21809.8|21805.8|21808.3|21804.3|21809.8|21805.8|21808.3|21804.3|0
1603928700000|2020-10-28 23:45:00|21806.7|21802.7|21806.7|21802.7|21808.3|21804.3|21806.7|21802.7|51
1603929000000|2020-10-28 23:50:00|21803.6|21799.6|21781.7|21777.7|21803.6|21799.6|21781.7|21777.7|129
1603929300000|2020-10-28 23:55:00|21778.6|21774.6|21781.7|21777.7|21784.8|21780.8|21775.4|21771.4|56
1603929600000|2020-10-29 00:00:00|21783.3|21779.3|21780.1|21776.1|21791.1|21787.1|21777|21773|109
1603929900000|2020-10-29 00:05:00|21781.7|21777.7|21769.2|21765.2|21781.7|21777.7|21766.1|21762.1|245
1603930200000|2020-10-29 00:10:00|21770.8|21766.8|21769.2|21765.2|21778.6|21774.6|21766.1|21762.1|200
1603930500000|2020-10-29 00:15:00|21766.1|21762.1|21766.1|21762.1|21766.1|21762.1|21764.5|21760.5|65
1603930800000|2020-10-29 00:20:00|21762.9|21758.9|21753.6|21749.6|21762.9|21758.9|21747.3|21743.3|208
1603931100000|2020-10-29 00:25:00|21750.4|21746.4|21750.4|21746.4|21753.6|21749.6|21728.6|21724.6|277
1603931400000|2020-10-29 00:30:00|21756.7|21752.7|21762.9|21758.9|21766.1|21762.1|21755.1|21751.1|49
1603931700000|2020-10-29 00:35:00|21764.5|21760.5|21753.6|21749.6|21764.5|21760.5|21750.4|21746.4|77
1603932000000|2020-10-29 00:40:00|21755.1|21751.1|21742.6|21738.6|21758.3|21754.3|21741.1|21737.1|117
1603932300000|2020-10-29 00:45:00|21741.1|21737.1|21742.6|21738.6|21747.3|21743.3|21741.1|21737.1|26
1603932600000|2020-10-29 00:50:00|21741.1|21737.1|21753.6|21749.6|21753.6|21749.6|21737.9|21733.9|50
1603932900000|2020-10-29 00:55:00|21750.4|21746.4|21755.1|21751.1|21756.7|21752.7|21750.4|21746.4|16
1603933200000|2020-10-29 01:00:00|21756.7|21752.7|21747.3|21743.3|21756.7|21752.7|21744.2|21740.2|33
1603933500000|2020-10-29 01:05:00|21748.9|21744.9|21744.2|21740.2|21750.4|21746.4|21742.6|21738.6|59
1603933800000|2020-10-29 01:10:00|21741.1|21737.1|21747.3|21743.3|21747.3|21743.3|21741.1|21737.1|157
1603934100000|2020-10-29 01:15:00|21750.4|21746.4|21748.9|21744.9|21753.6|21749.6|21747.3|21743.3|79
1603934400000|2020-10-29 01:20:00|21750.4|21746.4|21747.3|21743.3|21752|21748|21747.3|21743.3|31
1603934700000|2020-10-29 01:25:00|21748.9|21744.9|21753.6|21749.6|21753.6|21749.6|21748.9|21744.9|86
1603935000000|2020-10-29 01:30:00|21756.7|21752.7|21747.3|21743.3|21756.7|21752.7|21747.3|21743.3|55
1603935300000|2020-10-29 01:35:00|21750.4|21746.4|21747.3|21743.3|21750.4|21746.4|21747.3|21743.3|157
1603935600000|2020-10-29 01:40:00|21741.1|21737.1|21741.1|21737.1|21741.1|21737.1|21737.9|21733.9|144
1603935900000|2020-10-29 01:45:00|21737.9|21733.9|21730.1|21726.1|21737.9|21733.9|21728.6|21724.6|66
1603936200000|2020-10-29 01:50:00|21728.6|21724.6|21731.7|21727.7|21731.7|21727.7|21727|21723|70
1603936500000|2020-10-29 01:55:00|21733.3|21729.3|21733.3|21729.3|21734.8|21730.8|21731.7|21727.7|37
1603936800000|2020-10-29 02:00:00|21734.8|21730.8|21742.6|21738.6|21744.2|21740.2|21734.8|21730.8|38
1603937100000|2020-10-29 02:05:00|21741.1|21737.1|21748.9|21744.9|21750.4|21746.4|21741.1|21737.1|32
1603937400000|2020-10-29 02:10:00|21750.4|21746.4|21750.4|21746.4|21753.6|21749.6|21747.3|21743.3|17
1603937700000|2020-10-29 02:15:00|21753.6|21749.6|21756.7|21752.7|21759.8|21755.8|21753.6|21749.6|74
1603938000000|2020-10-29 02:20:00|21758.3|21754.3|21766.1|21762.1|21769.2|21765.2|21758.3|21754.3|45
1603938300000|2020-10-29 02:25:00|21767.6|21763.6|21759.8|21755.8|21769.2|21765.2|21759.8|21755.8|33
1603938600000|2020-10-29 02:30:00|21758.3|21754.3|21759.8|21755.8|21761.4|21757.4|21756.7|21752.7|14
1603938900000|2020-10-29 02:35:00|21762.9|21758.9|21762.9|21758.9|21762.9|21758.9|21759.8|21755.8|14
1603939200000|2020-10-29 02:40:00|21761.4|21757.4|21759.8|21755.8|21761.4|21757.4|21758.3|21754.3|38
1603939500000|2020-10-29 02:45:00|21761.4|21757.4|21759.8|21755.8|21761.4|21757.4|21759.8|21755.8|14
1603939800000|2020-10-29 02:50:00|21761.4|21757.4|21759.8|21755.8|21761.4|21757.4|21756.7|21752.7|26
1603940100000|2020-10-29 02:55:00|21756.7|21752.7|21759.8|21755.8|21759.8|21755.8|21756.7|21752.7|25
1603940400000|2020-10-29 03:00:00|21756.7|21752.7|21759.8|21755.8|21759.8|21755.8|21756.7|21752.7|22
1603940700000|2020-10-29 03:05:00|21753.6|21749.6|21745.8|21741.8|21753.6|21749.6|21745.8|21741.8|49
1603941000000|2020-10-29 03:10:00|21744.2|21740.2|21747.3|21743.3|21748.9|21744.9|21744.2|21740.2|39
1603941300000|2020-10-29 03:15:00|21748.9|21744.9|21748.9|21744.9|21756.7|21752.7|21747.3|21743.3|39
1603941600000|2020-10-29 03:20:00|21750.4|21746.4|21753.6|21749.6|21755.1|21751.1|21748.9|21744.9|28
1603941900000|2020-10-29 03:25:00|21752|21748|21744.2|21740.2|21752|21748|21744.2|21740.2|26
1603942200000|2020-10-29 03:30:00|21742.6|21738.6|21744.2|21740.2|21744.2|21740.2|21741.1|21737.1|33
1603942500000|2020-10-29 03:35:00|21742.6|21738.6|21750.4|21746.4|21750.4|21746.4|21742.6|21738.6|8
1603942800000|2020-10-29 03:40:00|21753.6|21749.6|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|5
1603943100000|2020-10-29 03:45:00|21747.3|21743.3|21747.3|21743.3|21747.3|21743.3|21744.2|21740.2|28
1603943700000|2020-10-29 03:55:00|21750.4|21746.4|21747.3|21743.3|21750.4|21746.4|21747.3|21743.3|77
1603944000000|2020-10-29 04:00:00|||||||||2
1603944300000|2020-10-29 04:05:00|21744.2|21740.2|21741.1|21737.1|21744.2|21740.2|21741.1|21737.1|30
1603944900000|2020-10-29 04:15:00|||||||||47
1603945200000|2020-10-29 04:20:00|21744.2|21740.2|21744.2|21740.2|21744.2|21740.2|21742.6|21738.6|11
1603945500000|2020-10-29 04:25:00|21745.8|21741.8|21747.3|21743.3|21747.3|21743.3|21744.2|21740.2|23
1603945800000|2020-10-29 04:30:00|21750.4|21746.4|21753.6|21749.6|21753.6|21749.6|21750.4|21746.4|31
1603946100000|2020-10-29 04:35:00|21750.4|21746.4|21753.6|21749.6|21753.6|21749.6|21750.4|21746.4|26
1603946400000|2020-10-29 04:40:00|21752|21748|21750.4|21746.4|21752|21748|21747.3|21743.3|59
1603946700000|2020-10-29 04:45:00|21748.9|21744.9|21747.3|21743.3|21748.9|21744.9|21747.3|21743.3|2
1603947000000|2020-10-29 04:50:00|21748.9|21744.9|21741.1|21737.1|21748.9|21744.9|21741.1|21737.1|50
1603947300000|2020-10-29 04:55:00|21739.5|21735.5|21739.5|21735.5|21741.1|21737.1|21737.9|21733.9|36
1603947600000|2020-10-29 05:00:00|21737.9|21733.9|21750.4|21746.4|21752|21748|21737.9|21733.9|104
1603947900000|2020-10-29 05:05:00|21753.6|21749.6|21750.4|21746.4|21753.6|21749.6|21750.4|21746.4|31
1603948200000|2020-10-29 05:10:00|21748.9|21744.9|21747.3|21743.3|21753.6|21749.6|21747.3|21743.3|31
1603948500000|2020-10-29 05:15:00|21750.4|21746.4|21752|21748|21753.6|21749.6|21750.4|21746.4|27
1603948800000|2020-10-29 05:20:00|21753.6|21749.6|21753.6|21749.6|21753.6|21749.6|21750.4|21746.4|11
1603949100000|2020-10-29 05:25:00|21756.7|21752.7|21753.6|21749.6|21759.8|21755.8|21750.4|21746.4|67
1603949400000|2020-10-29 05:30:00|21756.7|21752.7|21744.2|21740.2|21756.7|21752.7|21744.2|21740.2|79
1603949700000|2020-10-29 05:35:00|21742.6|21738.6|21742.6|21738.6|21744.2|21740.2|21739.5|21735.5|56
1603950000000|2020-10-29 05:40:00|21741.1|21737.1|21744.2|21740.2|21748.9|21744.9|21741.1|21737.1|47
1603950300000|2020-10-29 05:45:00|21747.3|21743.3|21755.1|21751.1|21756.7|21752.7|21747.3|21743.3|63
1603950600000|2020-10-29 05:50:00|21756.7|21752.7|21759.8|21755.8|21764.5|21760.5|21753.6|21749.6|129
1603950900000|2020-10-29 05:55:00|21756.7|21752.7|21752|21748|21758.3|21754.3|21750.4|21746.4|23
1603951200000|2020-10-29 06:00:00|21750.4|21746.4|21756.7|21752.7|21762.9|21758.9|21750.4|21746.4|42
1603951500000|2020-10-29 06:05:00|21759.8|21755.8|21756.7|21752.7|21759.8|21755.8|21756.7|21752.7|18
1603951800000|2020-10-29 06:10:00|21750.4|21746.4|21747.3|21743.3|21750.4|21746.4|21747.3|21743.3|92
1603952100000|2020-10-29 06:15:00|21744.2|21740.2|21744.2|21740.2|21747.3|21743.3|21741.1|21737.1|96
1603952400000|2020-10-29 06:20:00|21742.6|21738.6|21741.1|21737.1|21744.2|21740.2|21734.8|21730.8|141
1603952700000|2020-10-29 06:25:00|21742.6|21738.6|21741.1|21737.1|21744.2|21740.2|21739.5|21735.5|55
1603953000000|2020-10-29 06:30:00|21742.6|21738.6|21744.2|21740.2|21744.2|21740.2|21741.1|21737.1|27
1603953300000|2020-10-29 06:35:00|21742.6|21738.6|21753.6|21749.6|21756.7|21752.7|21742.6|21738.6|101
1603953600000|2020-10-29 06:40:00|21755.1|21751.1|21759.8|21755.8|21762.9|21758.9|21755.1|21751.1|47
1603953900000|2020-10-29 06:45:00|21756.7|21752.7|21756.7|21752.7|21758.3|21754.3|21750.4|21746.4|42
1603954200000|2020-10-29 06:50:00|21758.3|21754.3|21766.1|21762.1|21766.1|21762.1|21756.7|21752.7|25
1603954500000|2020-10-29 06:55:00|21762.9|21758.9|21769.2|21765.2|21769.2|21765.2|21762.9|21758.9|78
1603954800000|2020-10-29 07:00:00|21766.1|21762.1|21797.3|21793.3|21797.3|21793.3|21766.1|21762.1|233
1603955100000|2020-10-29 07:05:00|21800.4|21796.4|21789.5|21785.5|21800.4|21796.4|21787.9|21783.9|113
1603955400000|2020-10-29 07:10:00|21787.9|21783.9|21781.7|21777.7|21787.9|21783.9|21781.7|21777.7|193
1603955700000|2020-10-29 07:15:00|21784.8|21780.8|21789.5|21785.5|21794.2|21790.2|21778.6|21774.6|136
1603956000000|2020-10-29 07:20:00|21791.1|21787.1|21792.6|21788.6|21797.3|21793.3|21787.9|21783.9|107
1603956300000|2020-10-29 07:25:00|21794.2|21790.2|21794.2|21790.2|21800.4|21796.4|21794.2|21790.2|100
1603956600000|2020-10-29 07:30:00|21797.3|21793.3|21809.8|21805.8|21816.1|21812.1|21791.1|21787.1|234
1603956900000|2020-10-29 07:35:00|21806.7|21802.7|21794.2|21790.2|21812.9|21808.9|21794.2|21790.2|249
1603957200000|2020-10-29 07:40:00|21791.1|21787.1|21797.3|21793.3|21797.3|21793.3|21787.9|21783.9|64
1603957500000|2020-10-29 07:45:00|21795.8|21791.8|21797.3|21793.3|21803.6|21799.6|21792.6|21788.6|115
1603957800000|2020-10-29 07:50:00|21798.9|21794.9|21787.9|21783.9|21800.4|21796.4|21787.9|21783.9|66
1603958100000|2020-10-29 07:55:00|21789.5|21785.5|21784.8|21780.8|21794.2|21790.2|21781.7|21777.7|83
1603958400000|2020-10-29 08:00:00|21786.4|21782.4|21769.2|21765.2|21791.1|21787.1|21762.9|21758.9|377
1603958700000|2020-10-29 08:05:00|21770.8|21766.8|21778.6|21774.6|21781.7|21777.7|21766.1|21762.1|187
1603959000000|2020-10-29 08:10:00|21780.1|21776.1|21800.4|21796.4|21800.4|21796.4|21778.6|21774.6|142
1603959300000|2020-10-29 08:15:00|21798.9|21794.9|21816.1|21812.1|21816.1|21812.1|21794.2|21790.2|163
1603959600000|2020-10-29 08:20:00|21812.9|21808.9|21791.1|21787.1|21816.1|21812.1|21784.8|21780.8|229
1603959900000|2020-10-29 08:25:00|21794.2|21790.2|21797.3|21793.3|21800.4|21796.4|21787.9|21783.9|195
1603960200000|2020-10-29 08:30:00|21795.8|21791.8|21789.5|21785.5|21798.9|21794.9|21778.6|21774.6|311
1603960500000|2020-10-29 08:35:00|21791.1|21787.1|21791.1|21787.1|21797.3|21793.3|21781.7|21777.7|114
1603960800000|2020-10-29 08:40:00|21792.6|21788.6|21784.8|21780.8|21795.8|21791.8|21781.7|21777.7|227
1603961100000|2020-10-29 08:45:00|21791.1|21787.1|21800.4|21796.4|21800.4|21796.4|21784.8|21780.8|243
1603961400000|2020-10-29 08:50:00|21803.6|21799.6|21800.4|21796.4|21803.6|21799.6|21794.2|21790.2|178
1603961700000|2020-10-29 08:55:00|21798.9|21794.9|21794.2|21790.2|21800.4|21796.4|21791.1|21787.1|148
1603962000000|2020-10-29 09:00:00|21792.6|21788.6|21794.2|21790.2|21800.4|21796.4|21791.1|21787.1|95
1603962300000|2020-10-29 09:05:00|21795.8|21791.8|21787.9|21783.9|21809.8|21805.8|21787.9|21783.9|136
1603962600000|2020-10-29 09:10:00|21784.8|21780.8|21781.7|21777.7|21784.8|21780.8|21775.4|21771.4|203
1603962900000|2020-10-29 09:15:00|21778.6|21774.6|21787.9|21783.9|21791.1|21787.1|21775.4|21771.4|168
1603963200000|2020-10-29 09:20:00|21791.1|21787.1|21781.7|21777.7|21792.6|21788.6|21778.6|21774.6|185
1603963500000|2020-10-29 09:25:00|21778.6|21774.6|21784.8|21780.8|21784.8|21780.8|21775.4|21771.4|204
1603963800000|2020-10-29 09:30:00|21781.7|21777.7|21787.9|21783.9|21791.1|21787.1|21781.7|21777.7|222
1603964100000|2020-10-29 09:35:00|21789.5|21785.5|21791.1|21787.1|21794.2|21790.2|21781.7|21777.7|194
1603964400000|2020-10-29 09:40:00|21787.9|21783.9|21778.6|21774.6|21791.1|21787.1|21772.3|21768.3|206
1603964700000|2020-10-29 09:45:00|21777|21773|21775.4|21771.4|21778.6|21774.6|21772.3|21768.3|91
1603965000000|2020-10-29 09:50:00|21772.3|21768.3|21781.7|21777.7|21784.8|21780.8|21772.3|21768.3|191
1603965300000|2020-10-29 09:55:00|21780.1|21776.1|21781.7|21777.7|21781.7|21777.7|21775.4|21771.4|136
1603965600000|2020-10-29 10:00:00|21784.8|21780.8|21794.2|21790.2|21794.2|21790.2|21784.8|21780.8|156
1603965900000|2020-10-29 10:05:00|21792.6|21788.6|21794.2|21790.2|21797.3|21793.3|21784.8|21780.8|205
1603966200000|2020-10-29 10:10:00|21795.8|21791.8|21797.3|21793.3|21800.4|21796.4|21791.1|21787.1|179
1603966500000|2020-10-29 10:15:00|21798.9|21794.9|21800.4|21796.4|21809.8|21805.8|21797.3|21793.3|230
1603966800000|2020-10-29 10:20:00|21798.9|21794.9|21800.4|21796.4|21803.6|21799.6|21787.9|21783.9|307
1603967100000|2020-10-29 10:25:00|21802|21798|21809.8|21805.8|21809.8|21805.8|21791.1|21787.1|411
1603967400000|2020-10-29 10:30:00|21812.9|21808.9|21812.9|21808.9|21812.9|21808.9|21806.7|21802.7|332
1603967700000|2020-10-29 10:35:00|21816.1|21812.1|21819.2|21815.2|21819.2|21815.2|21812.9|21808.9|252
1603968000000|2020-10-29 10:40:00|21816.1|21812.1|21809.8|21805.8|21822.3|21818.3|21806.7|21802.7|155
1603968300000|2020-10-29 10:45:00|21806.7|21802.7|21800.4|21796.4|21809.8|21805.8|21798.9|21794.9|177
1603968600000|2020-10-29 10:50:00|21797.3|21793.3|21794.2|21790.2|21800.4|21796.4|21789.5|21785.5|211
1603968900000|2020-10-29 10:55:00|21795.8|21791.8|21792.6|21788.6|21797.3|21793.3|21787.9|21783.9|124
1603969200000|2020-10-29 11:00:00|21791.1|21787.1|21806.7|21802.7|21809.8|21805.8|21791.1|21787.1|214
1603969500000|2020-10-29 11:05:00|21808.3|21804.3|21812.9|21808.9|21817.6|21813.6|21808.3|21804.3|109
1603969800000|2020-10-29 11:10:00|21814.5|21810.5|21809.8|21805.8|21822.3|21818.3|21809.8|21805.8|233
1603970100000|2020-10-29 11:15:00|21806.7|21802.7|21806.7|21802.7|21812.9|21808.9|21803.6|21799.6|243
1603970400000|2020-10-29 11:20:00|21803.6|21799.6|21800.4|21796.4|21803.6|21799.6|21797.3|21793.3|400
1603970700000|2020-10-29 11:25:00|21803.6|21799.6|21800.4|21796.4|21806.7|21802.7|21797.3|21793.3|189
1603971000000|2020-10-29 11:30:00|21797.3|21793.3|21797.3|21793.3|21800.4|21796.4|21791.1|21787.1|289
1603971300000|2020-10-29 11:35:00|21798.9|21794.9|21809.8|21805.8|21812.9|21808.9|21794.2|21790.2|369
1603971600000|2020-10-29 11:40:00|21811.4|21807.4|21803.6|21799.6|21816.1|21812.1|21803.6|21799.6|377
1603971900000|2020-10-29 11:45:00|21800.4|21796.4|21800.4|21796.4|21806.7|21802.7|21797.3|21793.3|224
1603972200000|2020-10-29 11:50:00|21797.3|21793.3|21806.7|21802.7|21812.9|21808.9|21797.3|21793.3|165
1603972500000|2020-10-29 11:55:00|21803.6|21799.6|21822.3|21818.3|21825.4|21821.4|21803.6|21799.6|281
1603972800000|2020-10-29 12:00:00|21819.2|21815.2|21812.9|21808.9|21822.3|21818.3|21812.9|21808.9|478
1603973100000|2020-10-29 12:05:00|21816.1|21812.1|21834.8|21830.8|21841.1|21837.1|21816.1|21812.1|300
1603973400000|2020-10-29 12:10:00|21837.9|21833.9|21847.3|21843.3|21850.4|21846.4|21831.7|21827.7|636
1603973700000|2020-10-29 12:15:00|21850.4|21846.4|21850.4|21846.4|21853.6|21849.6|21844.2|21840.2|317
1603974000000|2020-10-29 12:20:00|21853.6|21849.6|21834.8|21830.8|21858.3|21854.3|21828.6|21824.6|506
1603974300000|2020-10-29 12:25:00|21837.9|21833.9|21825.4|21821.4|21841.1|21837.1|21822.3|21818.3|454
1603974600000|2020-10-29 12:30:00|21823.9|21819.9|21812.9|21808.9|21825.4|21821.4|21803.6|21799.6|516
1603974900000|2020-10-29 12:35:00|21814.5|21810.5|21828.6|21824.6|21833.3|21829.3|21797.3|21793.3|648
1603975200000|2020-10-29 12:40:00|21825.4|21821.4|21822.3|21818.3|21837.9|21833.9|21819.2|21815.2|679
1603975500000|2020-10-29 12:45:00|21819.2|21815.2|21822.3|21818.3|21828.6|21824.6|21812.9|21808.9|464
1603975800000|2020-10-29 12:50:00|21825.4|21821.4|21803.6|21799.6|21837.9|21833.9|21803.6|21799.6|495
1603976100000|2020-10-29 12:55:00|21805.1|21801.1|21833.3|21829.3|21834.8|21830.8|21803.6|21799.6|497
1603976400000|2020-10-29 13:00:00|21831.7|21827.7|21837.9|21833.9|21845.8|21841.8|21828.6|21824.6|519
1603976700000|2020-10-29 13:05:00|21841.1|21837.1|21841.1|21837.1|21859.8|21855.8|21837.9|21833.9|1054
1603977000000|2020-10-29 13:10:00|21837.9|21833.9|21819.2|21815.2|21844.2|21840.2|21812.9|21808.9|690
1603977300000|2020-10-29 13:15:00|21817.6|21813.6|21830.1|21826.1|21831.7|21827.7|21816.1|21812.1|304
1603977600000|2020-10-29 13:20:00|21831.7|21827.7|21828.6|21824.6|21834.8|21830.8|21816.1|21812.1|820
1603977900000|2020-10-29 13:25:00|21831.7|21827.7|21819.2|21815.2|21834.8|21830.8|21812.9|21808.9|675
1603978200000|2020-10-29 13:30:00|21817.6|21813.6|21819.2|21815.2|21834.8|21830.8|21812.9|21808.9|901
1603978500000|2020-10-29 13:35:00|21822.3|21818.3|21809.8|21805.8|21828.6|21824.6|21797.3|21793.3|973
1603978800000|2020-10-29 13:40:00|21806.7|21802.7|21803.6|21799.6|21828.6|21824.6|21800.4|21796.4|1294
1603979100000|2020-10-29 13:45:00|21800.4|21796.4|21794.2|21790.2|21803.6|21799.6|21762.9|21758.9|1966
1603979400000|2020-10-29 13:50:00|21792.6|21788.6|21794.2|21790.2|21812.9|21808.9|21791.1|21787.1|1117
1603979700000|2020-10-29 13:55:00|21797.3|21793.3|21806.7|21802.7|21806.7|21802.7|21791.1|21787.1|932
1603980000000|2020-10-29 14:00:00|21808.3|21804.3|21812.9|21808.9|21819.2|21815.2|21803.6|21799.6|1272
1603980300000|2020-10-29 14:05:00|21811.4|21807.4|21809.8|21805.8|21819.2|21815.2|21797.3|21793.3|1621
1603980600000|2020-10-29 14:10:00|21806.7|21802.7|21809.8|21805.8|21819.2|21815.2|21806.7|21802.7|1137
1603980900000|2020-10-29 14:15:00|21806.7|21802.7|21812.9|21808.9|21819.2|21815.2|21803.6|21799.6|985
1603981200000|2020-10-29 14:20:00|21809.8|21805.8|21812.9|21808.9|21819.2|21815.2|21809.8|21805.8|1031
1603981500000|2020-10-29 14:25:00|21811.4|21807.4|21806.7|21802.7|21825.4|21821.4|21806.7|21802.7|3134
1603981800000|2020-10-29 14:30:00|21803.6|21799.6|21778.6|21774.6|21812.9|21808.9|21772.3|21768.3|2157
1603982100000|2020-10-29 14:35:00|21780.1|21776.1|21737.9|21733.9|21784.8|21780.8|21725.4|21721.4|1721
1603982400000|2020-10-29 14:40:00|21734.8|21730.8|21700.4|21696.4|21737.9|21733.9|21700.4|21696.4|1390
1603982700000|2020-10-29 14:45:00|21703.6|21699.6|21647.3|21643.3|21703.6|21699.6|21637.9|21633.9|2647
1603983000000|2020-10-29 14:50:00|21645.8|21641.8|21687.9|21683.9|21709.8|21705.8|21641.1|21637.1|2696
1603983300000|2020-10-29 14:55:00|21684.8|21680.8|21683.3|21679.3|21702|21698|21672.3|21668.3|4102
1603983600000|2020-10-29 15:00:00|21684.8|21680.8|21703.6|21699.6|21706.7|21702.7|21675.4|21671.4|1854
1603983900000|2020-10-29 15:05:00|21706.7|21702.7|21712.9|21708.9|21712.9|21708.9|21694.2|21690.2|1699
1603984200000|2020-10-29 15:10:00|21714.5|21710.5|21675.4|21671.4|21716.1|21712.1|21666.1|21662.1|1394
1603984500000|2020-10-29 15:15:00|21678.6|21674.6|21669.2|21665.2|21687.9|21683.9|21666.1|21662.1|910
1603984800000|2020-10-29 15:20:00|21670.8|21666.8|21666.1|21662.1|21678.6|21674.6|21666.1|21662.1|472
1603985100000|2020-10-29 15:25:00|21669.2|21665.2|21659.8|21655.8|21669.2|21665.2|21644.2|21640.2|761
1603985400000|2020-10-29 15:30:00|21656.7|21652.7|21681.7|21677.7|21687.9|21683.9|21653.6|21649.6|1194
1603985700000|2020-10-29 15:35:00|21684.8|21680.8|21662.9|21658.9|21684.8|21680.8|21656.7|21652.7|1063
1603986000000|2020-10-29 15:40:00|21664.5|21660.5|21662.9|21658.9|21669.2|21665.2|21656.7|21652.7|678
1603986300000|2020-10-29 15:45:00|21664.5|21660.5|21659.8|21655.8|21666.1|21662.1|21644.2|21640.2|704
1603986600000|2020-10-29 15:50:00|21662.9|21658.9|21647.3|21643.3|21662.9|21658.9|21637.9|21633.9|840
1603986900000|2020-10-29 15:55:00|21644.2|21640.2|21659.8|21655.8|21672.3|21668.3|21631.7|21627.7|1345
1603987200000|2020-10-29 16:00:00|21658.3|21654.3|21656.7|21652.7|21659.8|21655.8|21641.1|21637.1|1182
1603987500000|2020-10-29 16:05:00|21655.1|21651.1|21666.1|21662.1|21669.2|21665.2|21650.4|21646.4|667
1603987800000|2020-10-29 16:10:00|21662.9|21658.9|21641.1|21637.1|21666.1|21662.1|21641.1|21637.1|834
1603988100000|2020-10-29 16:15:00|21644.2|21640.2|21641.1|21637.1|21647.3|21643.3|21634.8|21630.8|530
1603988400000|2020-10-29 16:20:00|21645.8|21641.8|21647.3|21643.3|21656.7|21652.7|21641.1|21637.1|570
1603988700000|2020-10-29 16:25:00|21648.9|21644.9|21650.4|21646.4|21650.4|21646.4|21644.2|21640.2|353
1603989000000|2020-10-29 16:30:00|21647.3|21643.3|21653.6|21649.6|21656.7|21652.7|21644.2|21640.2|559
1603989300000|2020-10-29 16:35:00|21656.7|21652.7|21656.7|21652.7|21659.8|21655.8|21650.4|21646.4|542
1603989600000|2020-10-29 16:40:00|21655.1|21651.1|21659.8|21655.8|21669.2|21665.2|21655.1|21651.1|688
1603989900000|2020-10-29 16:45:00|21656.7|21652.7|21662.9|21658.9|21662.9|21658.9|21656.7|21652.7|457
1603990200000|2020-10-29 16:50:00|21661.4|21657.4|21666.1|21662.1|21669.2|21665.2|21659.8|21655.8|301
1603990500000|2020-10-29 16:55:00|21669.2|21665.2|21659.8|21655.8|21672.3|21668.3|21656.7|21652.7|548
1603990800000|2020-10-29 17:00:00|21662.9|21658.9|21637.9|21633.9|21669.2|21665.2|21619.2|21615.2|1397
1603991100000|2020-10-29 17:05:00|21641.1|21637.1|21644.2|21640.2|21653.6|21649.6|21631.7|21627.7|681
1603991400000|2020-10-29 17:10:00|21647.3|21643.3|21644.2|21640.2|21647.3|21643.3|21628.6|21624.6|738
1603991700000|2020-10-29 17:15:00|21639.5|21635.5|21625.4|21621.4|21647.3|21643.3|21625.4|21621.4|488
1603992000000|2020-10-29 17:20:00|21627|21623|21591.1|21587.1|21628.6|21624.6|21591.1|21587.1|1086
1603992300000|2020-10-29 17:25:00|21587.9|21583.9|21566.1|21562.1|21600.4|21596.4|21550.4|21546.4|1232
1603992600000|2020-10-29 17:30:00|21569.2|21565.2|21578.6|21574.6|21578.6|21574.6|21553.6|21549.6|817
1603992900000|2020-10-29 17:35:00|21575.4|21571.4|21584.8|21580.8|21584.8|21580.8|21572.3|21568.3|595
1603993200000|2020-10-29 17:40:00|21583.3|21579.3|21575.4|21571.4|21587.9|21583.9|21572.3|21568.3|469
1603993500000|2020-10-29 17:45:00|21578.6|21574.6|21578.6|21574.6|21578.6|21574.6|21569.2|21565.2|415
1603993800000|2020-10-29 17:50:00|21573.9|21569.9|21566.1|21562.1|21581.7|21577.7|21562.9|21558.9|453
1603994100000|2020-10-29 17:55:00|21564.5|21560.5|21541.1|21537.1|21575.4|21571.4|21531.7|21527.7|910
1603994400000|2020-10-29 18:00:00|21542.6|21538.6|21531.7|21527.7|21547.3|21543.3|21509.8|21505.8|1187
1603994700000|2020-10-29 18:05:00|21528.6|21524.6|21537.9|21533.9|21541.1|21537.1|21509.8|21505.8|969
1603995000000|2020-10-29 18:10:00|21534.8|21530.8|21537.9|21533.9|21544.2|21540.2|21525.4|21521.4|823
1603995300000|2020-10-29 18:15:00|21534.8|21530.8|21537.9|21533.9|21541.1|21537.1|21525.4|21521.4|595
1603995600000|2020-10-29 18:20:00|21541.1|21537.1|21537.9|21533.9|21547.3|21543.3|21534.8|21530.8|647
1603995900000|2020-10-29 18:25:00|21539.5|21535.5|21537.9|21533.9|21544.2|21540.2|21534.8|21530.8|401
1603996200000|2020-10-29 18:30:00|21536.4|21532.4|21525.4|21521.4|21541.1|21537.1|21525.4|21521.4|523
1603996500000|2020-10-29 18:35:00|21528.6|21524.6|21547.3|21543.3|21547.3|21543.3|21528.6|21524.6|539
1603996800000|2020-10-29 18:40:00|21544.2|21540.2|21537.9|21533.9|21550.4|21546.4|21531.7|21527.7|1170
1603997100000|2020-10-29 18:45:00|21534.8|21530.8|21531.7|21527.7|21547.3|21543.3|21516.1|21512.1|1192
1603997400000|2020-10-29 18:50:00|21534.8|21530.8|21544.2|21540.2|21550.4|21546.4|21534.8|21530.8|789
1603997700000|2020-10-29 18:55:00|21545.8|21541.8|21550.4|21546.4|21569.2|21565.2|21541.1|21537.1|1873
1603998000000|2020-10-29 19:00:00|21547.3|21543.3|21559.8|21555.8|21566.1|21562.1|21537.9|21533.9|1960
1603998300000|2020-10-29 19:05:00|21556.7|21552.7|21569.2|21565.2|21572.3|21568.3|21553.6|21549.6|800
1603998600000|2020-10-29 19:10:00|21566.1|21562.1|21569.2|21565.2|21572.3|21568.3|21562.9|21558.9|725
1603998900000|2020-10-29 19:15:00|21566.1|21562.1|21559.8|21555.8|21569.2|21565.2|21559.8|21555.8|448
1603999200000|2020-10-29 19:20:00|21562.9|21558.9|21559.8|21555.8|21566.1|21562.1|21550.4|21546.4|699
1603999500000|2020-10-29 19:25:00|21562.9|21558.9|21569.2|21565.2|21572.3|21568.3|21553.6|21549.6|722
1603999800000|2020-10-29 19:30:00|21572.3|21568.3|21591.1|21587.1|21594.2|21590.2|21569.2|21565.2|507
1604000100000|2020-10-29 19:35:00|21594.2|21590.2|21591.1|21587.1|21594.2|21590.2|21584.8|21580.8|348
1604000400000|2020-10-29 19:40:00|21594.2|21590.2|21575.4|21571.4|21594.2|21590.2|21575.4|21571.4|633
1604000700000|2020-10-29 19:45:00|21578.6|21574.6|21587.9|21583.9|21587.9|21583.9|21575.4|21571.4|546
1604001000000|2020-10-29 19:50:00|21584.8|21580.8|21594.2|21590.2|21600.4|21596.4|21581.7|21577.7|942
1604001300000|2020-10-29 19:55:00|21595.8|21591.8|21606.7|21602.7|21609.8|21605.8|21587.9|21583.9|1176
1604001600000|2020-10-29 20:00:00|21603.6|21599.6|21597.3|21593.3|21609.8|21605.8|21591.1|21587.1|824
1604001900000|2020-10-29 20:05:00|21594.2|21590.2|21594.2|21590.2|21597.3|21593.3|21584.8|21580.8|445
1604002200000|2020-10-29 20:10:00|21595.8|21591.8|21600.4|21596.4|21600.4|21596.4|21578.6|21574.6|588
1604002500000|2020-10-29 20:15:00|21597.3|21593.3|21603.6|21599.6|21606.7|21602.7|21592.6|21588.6|487
1604002800000|2020-10-29 20:20:00|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|21603.6|21599.6|166
1604003100000|2020-10-29 20:25:00|21609.8|21605.8|21608.3|21604.3|21616.1|21612.1|21603.6|21599.6|297
1604003400000|2020-10-29 20:30:00|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|21594.2|21590.2|331
1604003700000|2020-10-29 20:35:00|21609.8|21605.8|21606.7|21602.7|21612.9|21608.9|21600.4|21596.4|408
1604004000000|2020-10-29 20:40:00|21605.1|21601.1|21612.9|21608.9|21612.9|21608.9|21597.3|21593.3|192
1604004300000|2020-10-29 20:45:00|21611.4|21607.4|21628.6|21624.6|21633.3|21629.3|21606.7|21602.7|231
1604004600000|2020-10-29 20:50:00|21627|21623|21628.6|21624.6|21631.7|21627.7|21625.4|21621.4|348
1604004900000|2020-10-29 20:55:00|21634.8|21630.8|21642.6|21638.6|21644.2|21640.2|21634.8|21630.8|540
1604008800000|2020-10-29 22:00:00|21644.2|21640.2|21652|21648|21655.1|21651.1|21641.1|21637.1|84
1604009100000|2020-10-29 22:05:00|21648.9|21644.9|21642.6|21638.6|21650.4|21646.4|21634.8|21630.8|188
1604009400000|2020-10-29 22:10:00|21644.2|21640.2|21639.5|21635.5|21648.9|21644.9|21639.5|21635.5|67
1604009700000|2020-10-29 22:15:00|21637.9|21633.9|21642.6|21638.6|21642.6|21638.6|21634.8|21630.8|51
1604010000000|2020-10-29 22:20:00|21641.1|21637.1|21634.8|21630.8|21641.1|21637.1|21634.8|21630.8|46
1604010300000|2020-10-29 22:25:00|21637.9|21633.9|21648.9|21644.9|21650.4|21646.4|21637.9|21633.9|36
1604010600000|2020-10-29 22:30:00|21650.4|21646.4|21641.1|21637.1|21653.6|21649.6|21639.5|21635.5|35
1604010900000|2020-10-29 22:35:00|21642.6|21638.6|21637.9|21633.9|21644.2|21640.2|21637.9|21633.9|13
1604011200000|2020-10-29 22:40:00|21634.8|21630.8|21637.9|21633.9|21637.9|21633.9|21634.8|21630.8|10
1604011500000|2020-10-29 22:45:00|21634.8|21630.8|21628.6|21624.6|21634.8|21630.8|21625.4|21621.4|109
1604011800000|2020-10-29 22:50:00|21627|21623|21625.4|21621.4|21628.6|21624.6|21625.4|21621.4|28
1604012100000|2020-10-29 22:55:00|21623.9|21619.9|21622.3|21618.3|21625.4|21621.4|21622.3|21618.3|45
1604012400000|2020-10-29 23:00:00|21623.9|21619.9|21620.8|21616.8|21628.6|21624.6|21617.6|21613.6|38
1604012700000|2020-10-29 23:05:00|21619.2|21615.2|21619.2|21615.2|21619.2|21615.2|21617.6|21613.6|17
1604013000000|2020-10-29 23:10:00|21612.9|21608.9|21617.6|21613.6|21617.6|21613.6|21612.9|21608.9|31
1604013300000|2020-10-29 23:15:00|21619.2|21615.2|21614.5|21610.5|21619.2|21615.2|21612.9|21608.9|8
1604013600000|2020-10-29 23:20:00|21616.1|21612.1|21612.9|21608.9|21616.1|21612.1|21612.9|21608.9|2
1604013900000|2020-10-29 23:25:00|21614.5|21610.5|21616.1|21612.1|21617.6|21613.6|21612.9|21608.9|20
1604014200000|2020-10-29 23:30:00|21614.5|21610.5|21595.8|21591.8|21614.5|21610.5|21595.8|21591.8|120
1604014500000|2020-10-29 23:35:00|21597.3|21593.3|21597.3|21593.3|21600.4|21596.4|21595.8|21591.8|19
1604014800000|2020-10-29 23:40:00|21595.8|21591.8|21598.9|21594.9|21600.4|21596.4|21594.2|21590.2|23
1604015100000|2020-10-29 23:45:00|21597.3|21593.3|21594.2|21590.2|21597.3|21593.3|21584.8|21580.8|53
1604015400000|2020-10-29 23:50:00|21592.6|21588.6|21597.3|21593.3|21598.9|21594.9|21591.1|21587.1|42
1604015700000|2020-10-29 23:55:00|21598.9|21594.9|21602|21598|21603.6|21599.6|21597.3|21593.3|32
1604016000000|2020-10-30 00:00:00|21600.4|21596.4|21616.1|21612.1|21620.8|21616.8|21595.8|21591.8|173
1604016300000|2020-10-30 00:05:00|21612.9|21608.9|21616.1|21612.1|21616.1|21612.1|21603.6|21599.6|64
1604016600000|2020-10-30 00:10:00|21617.6|21613.6|21612.9|21608.9|21619.2|21615.2|21612.9|21608.9|26
1604016900000|2020-10-30 00:15:00|21614.5|21610.5|21631.7|21627.7|21631.7|21627.7|21612.9|21608.9|166
1604017200000|2020-10-30 00:20:00|21630.1|21626.1|21641.1|21637.1|21641.1|21637.1|21625.4|21621.4|103
1604017500000|2020-10-30 00:25:00|21644.2|21640.2|21634.8|21630.8|21644.2|21640.2|21634.8|21630.8|92
1604017800000|2020-10-30 00:30:00|21631.7|21627.7|21634.8|21630.8|21641.1|21637.1|21630.1|21626.1|49
1604018100000|2020-10-30 00:35:00|21636.4|21632.4|21634.8|21630.8|21637.9|21633.9|21628.6|21624.6|38
1604018400000|2020-10-30 00:40:00|21633.3|21629.3|21642.6|21638.6|21642.6|21638.6|21631.7|21627.7|45
1604018700000|2020-10-30 00:45:00|21644.2|21640.2|21647.3|21643.3|21650.4|21646.4|21642.6|21638.6|81
1604019000000|2020-10-30 00:50:00|21645.8|21641.8|21647.3|21643.3|21647.3|21643.3|21644.2|21640.2|22
1604019300000|2020-10-30 00:55:00|21650.4|21646.4|21642.6|21638.6|21653.6|21649.6|21641.1|21637.1|51
1604019600000|2020-10-30 01:00:00|21644.2|21640.2|21637.9|21633.9|21644.2|21640.2|21634.8|21630.8|39
1604019900000|2020-10-30 01:05:00|21639.5|21635.5|21641.1|21637.1|21644.2|21640.2|21639.5|21635.5|50
1604020200000|2020-10-30 01:10:00|21639.5|21635.5|21644.2|21640.2|21647.3|21643.3|21637.9|21633.9|99
1604020500000|2020-10-30 01:15:00|21647.3|21643.3|21650.4|21646.4|21653.6|21649.6|21644.2|21640.2|126
1604020800000|2020-10-30 01:20:00|21652|21648|21666.1|21662.1|21666.1|21662.1|21652|21648|82
1604021100000|2020-10-30 01:25:00|21662.9|21658.9|21684.8|21680.8|21684.8|21680.8|21662.9|21658.9|119
1604021400000|2020-10-30 01:30:00|21683.3|21679.3|21666.1|21662.1|21683.3|21679.3|21662.9|21658.9|218
1604021700000|2020-10-30 01:35:00|21669.2|21665.2|21656.7|21652.7|21669.2|21665.2|21653.6|21649.6|49
1604022000000|2020-10-30 01:40:00|21653.6|21649.6|21664.5|21660.5|21666.1|21662.1|21653.6|21649.6|47
1604022300000|2020-10-30 01:45:00|21662.9|21658.9|21650.4|21646.4|21662.9|21658.9|21650.4|21646.4|67
1604022600000|2020-10-30 01:50:00|21648.9|21644.9|21659.8|21655.8|21661.4|21657.4|21648.9|21644.9|46
1604022900000|2020-10-30 01:55:00|21656.7|21652.7|21658.3|21654.3|21659.8|21655.8|21653.6|21649.6|41
1604023200000|2020-10-30 02:00:00|21656.7|21652.7|21655.1|21651.1|21662.9|21658.9|21655.1|21651.1|36
1604023500000|2020-10-30 02:05:00|21656.7|21652.7|21653.6|21649.6|21656.7|21652.7|21653.6|21649.6|11
1604023800000|2020-10-30 02:10:00|21648.9|21644.9|21644.2|21640.2|21650.4|21646.4|21644.2|21640.2|56
1604024100000|2020-10-30 02:15:00|21647.3|21643.3|21645.8|21641.8|21647.3|21643.3|21644.2|21640.2|12
1604024400000|2020-10-30 02:20:00|21647.3|21643.3|21656.7|21652.7|21659.8|21655.8|21645.8|21641.8|52
1604024700000|2020-10-30 02:25:00|21659.8|21655.8|21661.4|21657.4|21662.9|21658.9|21656.7|21652.7|34
1604025000000|2020-10-30 02:30:00|21659.8|21655.8|21662.9|21658.9|21662.9|21658.9|21656.7|21652.7|22
1604025300000|2020-10-30 02:35:00|21661.4|21657.4|21669.2|21665.2|21672.3|21668.3|21659.8|21655.8|34
1604025600000|2020-10-30 02:40:00|21667.6|21663.6|21666.1|21662.1|21667.6|21663.6|21666.1|21662.1|11
1604025900000|2020-10-30 02:45:00|21667.6|21663.6|21672.3|21668.3|21672.3|21668.3|21666.1|21662.1|50
1604026200000|2020-10-30 02:50:00|21673.9|21669.9|21681.7|21677.7|21684.8|21680.8|21672.3|21668.3|62
1604026500000|2020-10-30 02:55:00|21680.1|21676.1|21678.6|21674.6|21681.7|21677.7|21675.4|21671.4|99
1604026800000|2020-10-30 03:00:00|21677|21673|21681.7|21677.7|21681.7|21677.7|21675.4|21671.4|24
1604027100000|2020-10-30 03:05:00|21683.3|21679.3|21678.6|21674.6|21683.3|21679.3|21675.4|21671.4|13
1604027400000|2020-10-30 03:10:00|21680.1|21676.1|21678.6|21674.6|21680.1|21676.1|21678.6|21674.6|7
1604027700000|2020-10-30 03:15:00|21681.7|21677.7|21675.4|21671.4|21681.7|21677.7|21675.4|21671.4|48
1604028000000|2020-10-30 03:20:00|21673.9|21669.9|21675.4|21671.4|21675.4|21671.4|21672.3|21668.3|53
1604028300000|2020-10-30 03:25:00|21678.6|21674.6|21691.1|21687.1|21692.6|21688.6|21677|21673|74
1604028600000|2020-10-30 03:30:00|21687.9|21683.9|21687.9|21683.9|21691.1|21687.1|21686.4|21682.4|37
1604028900000|2020-10-30 03:35:00|21691.1|21687.1|21694.2|21690.2|21697.3|21693.3|21691.1|21687.1|40
1604029200000|2020-10-30 03:40:00|21700.4|21696.4|21700.4|21696.4|21700.4|21696.4|21700.4|21696.4|23
1604029500000|2020-10-30 03:45:00|21698.9|21694.9|21694.2|21690.2|21700.4|21696.4|21694.2|21690.2|68
1604029800000|2020-10-30 03:50:00|21691.1|21687.1|21692.6|21688.6|21694.2|21690.2|21691.1|21687.1|23
1604030100000|2020-10-30 03:55:00|21694.2|21690.2|21692.6|21688.6|21694.2|21690.2|21691.1|21687.1|14
1604030400000|2020-10-30 04:00:00|21691.1|21687.1|21687.9|21683.9|21691.1|21687.1|21684.8|21680.8|15
1604030700000|2020-10-30 04:05:00|21686.4|21682.4|21684.8|21680.8|21687.9|21683.9|21684.8|21680.8|26
1604031000000|2020-10-30 04:10:00|21687.9|21683.9|21684.8|21680.8|21687.9|21683.9|21684.8|21680.8|14
1604031300000|2020-10-30 04:15:00|21686.4|21682.4|21687.9|21683.9|21687.9|21683.9|21686.4|21682.4|5
1604031600000|2020-10-30 04:20:00|21684.8|21680.8|21684.8|21680.8|21684.8|21680.8|21684.8|21680.8|19
1604031900000|2020-10-30 04:25:00|21681.7|21677.7|21684.8|21680.8|21687.9|21683.9|21681.7|21677.7|24
1604032200000|2020-10-30 04:30:00|21686.4|21682.4|21686.4|21682.4|21686.4|21682.4|21684.8|21680.8|24
1604032500000|2020-10-30 04:35:00|21687.9|21683.9|21694.2|21690.2|21694.2|21690.2|21687.9|21683.9|46
1604032800000|2020-10-30 04:40:00|21691.1|21687.1|21697.3|21693.3|21697.3|21693.3|21691.1|21687.1|61
1604033100000|2020-10-30 04:45:00|21700.4|21696.4|21706.7|21702.7|21706.7|21702.7|21700.4|21696.4|109
1604033400000|2020-10-30 04:50:00|21703.6|21699.6|21706.7|21702.7|21706.7|21702.7|21702|21698|103
1604033700000|2020-10-30 04:55:00|21709.8|21705.8|21712.9|21708.9|21712.9|21708.9|21709.8|21705.8|96
1604034000000|2020-10-30 05:00:00|21709.8|21705.8|21706.7|21702.7|21716.1|21712.1|21705.1|21701.1|148
1604034300000|2020-10-30 05:05:00|21705.1|21701.1|21709.8|21705.8|21716.1|21712.1|21705.1|21701.1|210
1604034600000|2020-10-30 05:10:00|21706.7|21702.7|21703.6|21699.6|21712.9|21708.9|21700.4|21696.4|95
1604034900000|2020-10-30 05:15:00|21702|21698|21725.4|21721.4|21728.6|21724.6|21702|21698|162
1604035200000|2020-10-30 05:20:00|21722.3|21718.3|21719.2|21715.2|21725.4|21721.4|21712.9|21708.9|85
1604035500000|2020-10-30 05:25:00|21722.3|21718.3|21719.2|21715.2|21725.4|21721.4|21712.9|21708.9|97
1604035800000|2020-10-30 05:30:00|21720.8|21716.8|21711.4|21707.4|21722.3|21718.3|21709.8|21705.8|181
1604036100000|2020-10-30 05:35:00|21709.8|21705.8|21706.7|21702.7|21722.3|21718.3|21703.6|21699.6|105
1604036400000|2020-10-30 05:40:00|21709.8|21705.8|21709.8|21705.8|21716.1|21712.1|21703.6|21699.6|134
1604036700000|2020-10-30 05:45:00|21712.9|21708.9|21706.7|21702.7|21712.9|21708.9|21706.7|21702.7|60
1604037000000|2020-10-30 05:50:00|21708.3|21704.3|21691.1|21687.1|21711.4|21707.4|21691.1|21687.1|130
1604037300000|2020-10-30 05:55:00|21694.2|21690.2|21697.3|21693.3|21700.4|21696.4|21691.1|21687.1|87
1604037600000|2020-10-30 06:00:00|21698.9|21694.9|21709.8|21705.8|21711.4|21707.4|21694.2|21690.2|175
1604037900000|2020-10-30 06:05:00|21708.3|21704.3|21706.7|21702.7|21712.9|21708.9|21703.6|21699.6|101
1604038200000|2020-10-30 06:10:00|21703.6|21699.6|21712.9|21708.9|21730.1|21726.1|21703.6|21699.6|152
1604038500000|2020-10-30 06:15:00|21711.4|21707.4|21697.3|21693.3|21712.9|21708.9|21695.8|21691.8|63
1604038800000|2020-10-30 06:20:00|21695.8|21691.8|21691.1|21687.1|21697.3|21693.3|21689.5|21685.5|64
1604039100000|2020-10-30 06:25:00|21694.2|21690.2|21694.2|21690.2|21706.7|21702.7|21694.2|21690.2|43
1604039400000|2020-10-30 06:30:00|21692.6|21688.6|21698.9|21694.9|21700.4|21696.4|21691.1|21687.1|46
1604039700000|2020-10-30 06:35:00|21697.3|21693.3|21687.9|21683.9|21703.6|21699.6|21684.8|21680.8|61
1604040000000|2020-10-30 06:40:00|21684.8|21680.8|21692.6|21688.6|21694.2|21690.2|21684.8|21680.8|28
1604040300000|2020-10-30 06:45:00|21691.1|21687.1|21691.1|21687.1|21700.4|21696.4|21691.1|21687.1|49
1604040600000|2020-10-30 06:50:00|21694.2|21690.2|21697.3|21693.3|21697.3|21693.3|21691.1|21687.1|71
1604040900000|2020-10-30 06:55:00|21695.8|21691.8|21712.9|21708.9|21712.9|21708.9|21695.8|21691.8|152
1604041200000|2020-10-30 07:00:00|21709.8|21705.8|21708.3|21704.3|21712.9|21708.9|21700.4|21696.4|178
1604041500000|2020-10-30 07:05:00|21709.8|21705.8|21695.8|21691.8|21709.8|21705.8|21694.2|21690.2|69
1604041800000|2020-10-30 07:10:00|21697.3|21693.3|21684.8|21680.8|21700.4|21696.4|21678.6|21674.6|164
1604042100000|2020-10-30 07:15:00|21683.3|21679.3|21694.2|21690.2|21697.3|21693.3|21678.6|21674.6|91
1604042400000|2020-10-30 07:20:00|21697.3|21693.3|21697.3|21693.3|21700.4|21696.4|21684.8|21680.8|102
1604042700000|2020-10-30 07:25:00|21698.9|21694.9|21691.1|21687.1|21700.4|21696.4|21684.8|21680.8|58
1604043000000|2020-10-30 07:30:00|21689.5|21685.5|21681.7|21677.7|21692.6|21688.6|21681.7|21677.7|79
1604043300000|2020-10-30 07:35:00|21680.1|21676.1|21653.6|21649.6|21684.8|21680.8|21653.6|21649.6|196
1604043600000|2020-10-30 07:40:00|21656.7|21652.7|21653.6|21649.6|21659.8|21655.8|21653.6|21649.6|115
1604043900000|2020-10-30 07:45:00|21655.1|21651.1|21656.7|21652.7|21656.7|21652.7|21644.2|21640.2|102
1604044200000|2020-10-30 07:50:00|21659.8|21655.8|21656.7|21652.7|21661.4|21657.4|21653.6|21649.6|16
1604044500000|2020-10-30 07:55:00|21655.1|21651.1|21656.7|21652.7|21669.2|21665.2|21653.6|21649.6|148
1604044800000|2020-10-30 08:00:00|21659.8|21655.8|21647.3|21643.3|21659.8|21655.8|21637.9|21633.9|273
1604045100000|2020-10-30 08:05:00|21650.4|21646.4|21637.9|21633.9|21652|21648|21634.8|21630.8|384
1604045400000|2020-10-30 08:10:00|21634.8|21630.8|21636.4|21632.4|21647.3|21643.3|21634.8|21630.8|413
1604045700000|2020-10-30 08:15:00|21637.9|21633.9|21641.1|21637.1|21641.1|21637.1|21631.7|21627.7|141
1604046000000|2020-10-30 08:20:00|21644.2|21640.2|21641.1|21637.1|21650.4|21646.4|21637.9|21633.9|132
1604046300000|2020-10-30 08:25:00|21642.6|21638.6|21634.8|21630.8|21644.2|21640.2|21631.7|21627.7|167
1604046600000|2020-10-30 08:30:00|21631.7|21627.7|21644.2|21640.2|21647.3|21643.3|21628.6|21624.6|124
1604046900000|2020-10-30 08:35:00|21645.8|21641.8|21641.1|21637.1|21650.4|21646.4|21641.1|21637.1|110
1604047200000|2020-10-30 08:40:00|21642.6|21638.6|21652|21648|21653.6|21649.6|21637.9|21633.9|120
1604047500000|2020-10-30 08:45:00|21653.6|21649.6|21659.8|21655.8|21659.8|21655.8|21650.4|21646.4|149
1604047800000|2020-10-30 08:50:00|21661.4|21657.4|21666.1|21662.1|21666.1|21662.1|21650.4|21646.4|169
1604048100000|2020-10-30 08:55:00|21662.9|21658.9|21641.1|21637.1|21662.9|21658.9|21634.8|21630.8|197
1604048400000|2020-10-30 09:00:00|21644.2|21640.2|21634.8|21630.8|21644.2|21640.2|21628.6|21624.6|165
1604048700000|2020-10-30 09:05:00|21636.4|21632.4|21653.6|21649.6|21653.6|21649.6|21634.8|21630.8|130
1604049000000|2020-10-30 09:10:00|21656.7|21652.7|21669.2|21665.2|21669.2|21665.2|21656.7|21652.7|368
1604049300000|2020-10-30 09:15:00|21670.8|21666.8|21662.9|21658.9|21677|21673|21662.9|21658.9|335
1604049600000|2020-10-30 09:20:00|21659.8|21655.8|21653.6|21649.6|21659.8|21655.8|21650.4|21646.4|255
1604049900000|2020-10-30 09:25:00|21659.8|21655.8|21656.7|21652.7|21662.9|21658.9|21653.6|21649.6|104
1604050200000|2020-10-30 09:30:00|21653.6|21649.6|21666.1|21662.1|21669.2|21665.2|21652|21648|111
1604050500000|2020-10-30 09:35:00|21664.5|21660.5|21672.3|21668.3|21678.6|21674.6|21662.9|21658.9|178
1604050800000|2020-10-30 09:40:00|21673.9|21669.9|21656.7|21652.7|21675.4|21671.4|21653.6|21649.6|331
1604051100000|2020-10-30 09:45:00|21658.3|21654.3|21653.6|21649.6|21666.1|21662.1|21653.6|21649.6|146
1604051400000|2020-10-30 09:50:00|21655.1|21651.1|21672.3|21668.3|21672.3|21668.3|21652|21648|111
1604051700000|2020-10-30 09:55:00|21670.8|21666.8|21669.2|21665.2|21675.4|21671.4|21667.6|21663.6|82
1604052000000|2020-10-30 10:00:00|21666.1|21662.1|21669.2|21665.2|21675.4|21671.4|21666.1|21662.1|74
1604052300000|2020-10-30 10:05:00|21670.8|21666.8|21659.8|21655.8|21672.3|21668.3|21656.7|21652.7|149
1604052600000|2020-10-30 10:10:00|21662.9|21658.9|21662.9|21658.9|21669.2|21665.2|21656.7|21652.7|99
1604052900000|2020-10-30 10:15:00|21659.8|21655.8|21672.3|21668.3|21675.4|21671.4|21659.8|21655.8|193
1604053200000|2020-10-30 10:20:00|21675.4|21671.4|21675.4|21671.4|21678.6|21674.6|21672.3|21668.3|210
1604053500000|2020-10-30 10:25:00|21672.3|21668.3|21662.9|21658.9|21675.4|21671.4|21661.4|21657.4|168
1604053800000|2020-10-30 10:30:00|21666.1|21662.1|21653.6|21649.6|21669.2|21665.2|21650.4|21646.4|184
1604054100000|2020-10-30 10:35:00|21656.7|21652.7|21662.9|21658.9|21662.9|21658.9|21653.6|21649.6|132
1604054400000|2020-10-30 10:40:00|21661.4|21657.4|21666.1|21662.1|21672.3|21668.3|21659.8|21655.8|150
1604054700000|2020-10-30 10:45:00|21662.9|21658.9|21666.1|21662.1|21666.1|21662.1|21656.7|21652.7|151
1604055000000|2020-10-30 10:50:00|21664.5|21660.5|21637.9|21633.9|21672.3|21668.3|21637.9|21633.9|164
1604055300000|2020-10-30 10:55:00|21636.4|21632.4|21637.9|21633.9|21644.2|21640.2|21634.8|21630.8|225
1604055600000|2020-10-30 11:00:00|21636.4|21632.4|21634.8|21630.8|21647.3|21643.3|21622.3|21618.3|501
1604055900000|2020-10-30 11:05:00|21637.9|21633.9|21622.3|21618.3|21641.1|21637.1|21619.2|21615.2|402
1604056200000|2020-10-30 11:10:00|21620.8|21616.8|21628.6|21624.6|21631.7|21627.7|21619.2|21615.2|339
1604056500000|2020-10-30 11:15:00|21631.7|21627.7|21628.6|21624.6|21641.1|21637.1|21628.6|21624.6|323
1604056800000|2020-10-30 11:20:00|21627|21623|21622.3|21618.3|21634.8|21630.8|21622.3|21618.3|298
1604057100000|2020-10-30 11:25:00|21619.2|21615.2|21625.4|21621.4|21628.6|21624.6|21616.1|21612.1|266
1604057400000|2020-10-30 11:30:00|21628.6|21624.6|21619.2|21615.2|21630.1|21626.1|21616.1|21612.1|240
1604057700000|2020-10-30 11:35:00|21620.8|21616.8|21622.3|21618.3|21627|21623|21616.1|21612.1|228
1604058000000|2020-10-30 11:40:00|21623.9|21619.9|21619.2|21615.2|21631.7|21627.7|21619.2|21615.2|204
1604058300000|2020-10-30 11:45:00|21622.3|21618.3|21644.2|21640.2|21647.3|21643.3|21622.3|21618.3|617
1604058600000|2020-10-30 11:50:00|21647.3|21643.3|21647.3|21643.3|21653.6|21649.6|21644.2|21640.2|624
1604058900000|2020-10-30 11:55:00|21650.4|21646.4|21653.6|21649.6|21662.9|21658.9|21650.4|21646.4|591
1604059200000|2020-10-30 12:00:00|21655.1|21651.1|21669.2|21665.2|21678.6|21674.6|21653.6|21649.6|870
1604059500000|2020-10-30 12:05:00|21670.8|21666.8|21669.2|21665.2|21681.7|21677.7|21662.9|21658.9|795
1604059800000|2020-10-30 12:10:00|21672.3|21668.3|21669.2|21665.2|21675.4|21671.4|21666.1|21662.1|575
1604060100000|2020-10-30 12:15:00|21666.1|21662.1|21681.7|21677.7|21684.8|21680.8|21662.9|21658.9|620
1604060400000|2020-10-30 12:20:00|21684.8|21680.8|21684.8|21680.8|21706.7|21702.7|21684.8|21680.8|1134
1604060700000|2020-10-30 12:25:00|21681.7|21677.7|21684.8|21680.8|21684.8|21680.8|21670.8|21666.8|368
1604061000000|2020-10-30 12:30:00|21687.9|21683.9|21672.3|21668.3|21691.1|21687.1|21666.1|21662.1|611
1604061300000|2020-10-30 12:35:00|21673.9|21669.9|21681.7|21677.7|21687.9|21683.9|21672.3|21668.3|790
1604061600000|2020-10-30 12:40:00|21678.6|21674.6|21669.2|21665.2|21684.8|21680.8|21666.1|21662.1|704
1604061900000|2020-10-30 12:45:00|21672.3|21668.3|21669.2|21665.2|21678.6|21674.6|21662.9|21658.9|495
1604062200000|2020-10-30 12:50:00|21666.1|21662.1|21672.3|21668.3|21678.6|21674.6|21666.1|21662.1|545
1604062500000|2020-10-30 12:55:00|21669.2|21665.2|21672.3|21668.3|21675.4|21671.4|21662.9|21658.9|941
1604062800000|2020-10-30 13:00:00|21675.4|21671.4|21675.4|21671.4|21712.9|21708.9|21672.3|21668.3|1317
1604063100000|2020-10-30 13:05:00|21672.3|21668.3|21641.1|21637.1|21675.4|21671.4|21641.1|21637.1|1189
1604063400000|2020-10-30 13:10:00|21642.6|21638.6|21606.7|21602.7|21650.4|21646.4|21597.3|21593.3|1581
1604063700000|2020-10-30 13:15:00|21603.6|21599.6|21566.1|21562.1|21606.7|21602.7|21566.1|21562.1|1591
1604064000000|2020-10-30 13:20:00|21567.6|21563.6|21575.4|21571.4|21578.6|21574.6|21562.9|21558.9|931
1604064300000|2020-10-30 13:25:00|21577|21573|21594.2|21590.2|21597.3|21593.3|21575.4|21571.4|751
1604064600000|2020-10-30 13:30:00|21591.1|21587.1|21602|21598|21603.6|21599.6|21581.7|21577.7|2006
1604064900000|2020-10-30 13:35:00|21603.6|21599.6|21628.6|21624.6|21631.7|21627.7|21603.6|21599.6|1399
1604065200000|2020-10-30 13:40:00|21631.7|21627.7|21603.6|21599.6|21641.1|21637.1|21597.3|21593.3|1279
1604065500000|2020-10-30 13:45:00|21606.7|21602.7|21603.6|21599.6|21612.9|21608.9|21587.9|21583.9|1522
1604065800000|2020-10-30 13:50:00|21605.1|21601.1|21603.6|21599.6|21609.8|21605.8|21584.8|21580.8|1300
1604066100000|2020-10-30 13:55:00|21600.4|21596.4|21581.7|21577.7|21606.7|21602.7|21575.4|21571.4|870
1604066400000|2020-10-30 14:00:00|21584.8|21580.8|21591.1|21587.1|21603.6|21599.6|21578.6|21574.6|1863
1604066700000|2020-10-30 14:05:00|21587.9|21583.9|21575.4|21571.4|21587.9|21583.9|21566.1|21562.1|899
1604067000000|2020-10-30 14:10:00|21578.6|21574.6|21569.2|21565.2|21581.7|21577.7|21566.1|21562.1|832
1604067300000|2020-10-30 14:15:00|21572.3|21568.3|21569.2|21565.2|21575.4|21571.4|21562.9|21558.9|916
1604067600000|2020-10-30 14:20:00|21572.3|21568.3|21578.6|21574.6|21578.6|21574.6|21556.7|21552.7|909
1604067900000|2020-10-30 14:25:00|21575.4|21571.4|21600.4|21596.4|21603.6|21599.6|21572.3|21568.3|1434
1604068200000|2020-10-30 14:30:00|21603.6|21599.6|21587.9|21583.9|21603.6|21599.6|21584.8|21580.8|1136
1604068500000|2020-10-30 14:35:00|21589.5|21585.5|21569.2|21565.2|21591.1|21587.1|21559.8|21555.8|1097
1604068800000|2020-10-30 14:40:00|21570.8|21566.8|21534.8|21530.8|21575.4|21571.4|21528.6|21524.6|1846
1604069100000|2020-10-30 14:45:00|21536.4|21532.4|21556.7|21552.7|21566.1|21562.1|21531.7|21527.7|1080
1604069400000|2020-10-30 14:50:00|21553.6|21549.6|21525.4|21521.4|21556.7|21552.7|21522.3|21518.3|1210
1604069700000|2020-10-30 14:55:00|21522.3|21518.3|21578.6|21574.6|21581.7|21577.7|21522.3|21518.3|1123
1604070000000|2020-10-30 15:00:00|21581.7|21577.7|21531.7|21527.7|21581.7|21577.7|21531.7|21527.7|1511
1604070300000|2020-10-30 15:05:00|21534.8|21530.8|21544.2|21540.2|21553.6|21549.6|21525.4|21521.4|1637
1604070600000|2020-10-30 15:10:00|21541.1|21537.1|21516.1|21512.1|21541.1|21537.1|21512.9|21508.9|1209
1604070900000|2020-10-30 15:15:00|21517.6|21513.6|21522.3|21518.3|21525.4|21521.4|21506.7|21502.7|1283
1604071200000|2020-10-30 15:20:00|21523.9|21519.9|21475.4|21471.4|21525.4|21521.4|21472.3|21468.3|1941
1604071500000|2020-10-30 15:25:00|21478.6|21474.6|21494.2|21490.2|21494.2|21490.2|21466.1|21462.1|1638
1604071800000|2020-10-30 15:30:00|21492.6|21488.6|21500.4|21496.4|21500.4|21496.4|21478.6|21474.6|1239
1604072100000|2020-10-30 15:35:00|21497.3|21493.3|21506.7|21502.7|21516.1|21512.1|21487.9|21483.9|1890
1604072400000|2020-10-30 15:40:00|21509.8|21505.8|21528.6|21524.6|21534.8|21530.8|21506.7|21502.7|1201
1604072700000|2020-10-30 15:45:00|21531.7|21527.7|21522.3|21518.3|21550.4|21546.4|21516.1|21512.1|1996
1604073000000|2020-10-30 15:50:00|21525.4|21521.4|21531.7|21527.7|21544.2|21540.2|21522.3|21518.3|990
1604073300000|2020-10-30 15:55:00|21534.8|21530.8|21541.1|21537.1|21541.1|21537.1|21525.4|21521.4|1048
1604073600000|2020-10-30 16:00:00|21544.2|21540.2|21537.9|21533.9|21547.3|21543.3|21528.6|21524.6|1518
1604073900000|2020-10-30 16:05:00|21541.1|21537.1|21541.1|21537.1|21544.2|21540.2|21531.7|21527.7|661
1604074200000|2020-10-30 16:10:00|21544.2|21540.2|21553.6|21549.6|21562.9|21558.9|21544.2|21540.2|871
1604074500000|2020-10-30 16:15:00|21550.4|21546.4|21503.6|21499.6|21553.6|21549.6|21503.6|21499.6|1403
1604074800000|2020-10-30 16:20:00|21502|21498|21491.1|21487.1|21516.1|21512.1|21487.9|21483.9|838
1604075100000|2020-10-30 16:25:00|21494.2|21490.2|21525.4|21521.4|21527|21523|21487.9|21483.9|1371
1604075400000|2020-10-30 16:30:00|21528.6|21524.6|21506.7|21502.7|21531.7|21527.7|21506.7|21502.7|822
1604075700000|2020-10-30 16:35:00|21503.6|21499.6|21498.9|21494.9|21516.1|21512.1|21497.3|21493.3|903
1604076000000|2020-10-30 16:40:00|21500.4|21496.4|21494.2|21490.2|21503.6|21499.6|21491.1|21487.1|637
1604076300000|2020-10-30 16:45:00|21495.8|21491.8|21494.2|21490.2|21503.6|21499.6|21491.1|21487.1|335
1604076600000|2020-10-30 16:50:00|21497.3|21493.3|21494.2|21490.2|21497.3|21493.3|21484.8|21480.8|624
1604076900000|2020-10-30 16:55:00|21497.3|21493.3|21509.8|21505.8|21509.8|21505.8|21491.1|21487.1|905
1604077200000|2020-10-30 17:00:00|21508.3|21504.3|21487.9|21483.9|21516.1|21512.1|21481.7|21477.7|1541
1604077500000|2020-10-30 17:05:00|21491.1|21487.1|21509.8|21505.8|21516.1|21512.1|21491.1|21487.1|1095
1604077800000|2020-10-30 17:10:00|21512.9|21508.9|21509.8|21505.8|21519.2|21515.2|21503.6|21499.6|520
1604078100000|2020-10-30 17:15:00|21512.9|21508.9|21519.2|21515.2|21522.3|21518.3|21509.8|21505.8|442
1604078400000|2020-10-30 17:20:00|21522.3|21518.3|21528.6|21524.6|21528.6|21524.6|21512.9|21508.9|749
1604078700000|2020-10-30 17:25:00|21531.7|21527.7|21531.7|21527.7|21537.9|21533.9|21525.4|21521.4|585
1604079000000|2020-10-30 17:30:00|21534.8|21530.8|21537.9|21533.9|21541.1|21537.1|21531.7|21527.7|800
1604079300000|2020-10-30 17:35:00|21539.5|21535.5|21528.6|21524.6|21544.2|21540.2|21525.4|21521.4|1499
1604079600000|2020-10-30 17:40:00|21525.4|21521.4|21534.8|21530.8|21534.8|21530.8|21522.3|21518.3|1001
1604079900000|2020-10-30 17:45:00|21531.7|21527.7|21522.3|21518.3|21534.8|21530.8|21522.3|21518.3|1175
1604080200000|2020-10-30 17:50:00|21525.4|21521.4|21522.3|21518.3|21525.4|21521.4|21516.1|21512.1|1436
1604080500000|2020-10-30 17:55:00|21519.2|21515.2|21522.3|21518.3|21531.7|21527.7|21519.2|21515.2|525
1604080800000|2020-10-30 18:00:00|21523.9|21519.9|21522.3|21518.3|21531.7|21527.7|21519.2|21515.2|980
1604081100000|2020-10-30 18:05:00|21519.2|21515.2|21519.2|21515.2|21525.4|21521.4|21519.2|21515.2|718
1604081400000|2020-10-30 18:10:00|21522.3|21518.3|21519.2|21515.2|21525.4|21521.4|21516.1|21512.1|1112
1604081700000|2020-10-30 18:15:00|21522.3|21518.3|21519.2|21515.2|21522.3|21518.3|21516.1|21512.1|435
1604082000000|2020-10-30 18:20:00|21517.6|21513.6|21512.9|21508.9|21525.4|21521.4|21506.7|21502.7|1347
1604082300000|2020-10-30 18:25:00|21509.8|21505.8|21497.3|21493.3|21512.9|21508.9|21494.2|21490.2|1648
1604082600000|2020-10-30 18:30:00|21498.9|21494.9|21503.6|21499.6|21506.7|21502.7|21491.1|21487.1|1181
1604082900000|2020-10-30 18:35:00|21506.7|21502.7|21509.8|21505.8|21509.8|21505.8|21497.3|21493.3|1425
1604083200000|2020-10-30 18:40:00|21512.9|21508.9|21541.1|21537.1|21544.2|21540.2|21509.8|21505.8|1743
1604083500000|2020-10-30 18:45:00|21539.5|21535.5|21541.1|21537.1|21550.4|21546.4|21534.8|21530.8|2440
1604083800000|2020-10-30 18:50:00|21542.6|21538.6|21581.7|21577.7|21584.8|21580.8|21542.6|21538.6|4019
1604084100000|2020-10-30 18:55:00|21584.8|21580.8|21512.9|21508.9|21584.8|21580.8|21491.1|21487.1|10503
1604084400000|2020-10-30 19:00:00|21514.5|21510.5|21439.5|21435.5|21537.9|21533.9|21439.5|21435.5|6279
1604084700000|2020-10-30 19:05:00|21441.1|21437.1|21447.3|21443.3|21466.1|21462.1|21425.4|21421.4|3447
1604085000000|2020-10-30 19:10:00|21450.4|21446.4|21422.3|21418.3|21453.6|21449.6|21400.4|21396.4|2689
1604085300000|2020-10-30 19:15:00|21425.4|21421.4|21447.3|21443.3|21450.4|21446.4|21419.2|21415.2|1914
1604085600000|2020-10-30 19:20:00|21444.2|21440.2|21456.7|21452.7|21462.9|21458.9|21444.2|21440.2|1680
1604085900000|2020-10-30 19:25:00|21453.6|21449.6|21434.8|21430.8|21466.1|21462.1|21434.8|21430.8|1280
1604086200000|2020-10-30 19:30:00|21431.7|21427.7|21459.8|21455.8|21462.9|21458.9|21430.1|21426.1|623
1604086500000|2020-10-30 19:35:00|21462.9|21458.9|21459.8|21455.8|21466.1|21462.1|21456.7|21452.7|520
1604086800000|2020-10-30 19:40:00|21458.3|21454.3|21466.1|21462.1|21469.2|21465.2|21458.3|21454.3|387
1604087100000|2020-10-30 19:45:00|21462.9|21458.9|21450.4|21446.4|21462.9|21458.9|21447.3|21443.3|558
1604087400000|2020-10-30 19:50:00|21453.6|21449.6|21431.7|21427.7|21453.6|21449.6|21428.6|21424.6|792
1604087700000|2020-10-30 19:55:00|21434.8|21430.8|21387.9|21383.9|21434.8|21430.8|21384.8|21380.8|1538
1604088000000|2020-10-30 20:00:00|21391.1|21387.1|21397.3|21393.3|21400.4|21396.4|21384.8|21380.8|2115
1604088300000|2020-10-30 20:05:00|21400.4|21396.4|21394.2|21390.2|21400.4|21396.4|21391.1|21387.1|322
1604088600000|2020-10-30 20:10:00|21397.3|21393.3|21403.6|21399.6|21403.6|21399.6|21394.2|21390.2|337
1604088900000|2020-10-30 20:15:00|21406.7|21402.7|21416.1|21412.1|21416.1|21412.1|21406.7|21402.7|448
1604089200000|2020-10-30 20:20:00|21419.2|21415.2|21416.1|21412.1|21422.3|21418.3|21412.9|21408.9|427
1604089500000|2020-10-30 20:25:00|21419.2|21415.2|21422.3|21418.3|21425.4|21421.4|21416.1|21412.1|244
1604089800000|2020-10-30 20:30:00|21419.2|21415.2|21416.1|21412.1|21419.2|21415.2|21412.9|21408.9|203
1604090100000|2020-10-30 20:35:00|21412.9|21408.9|21412.9|21408.9|21416.1|21412.1|21409.8|21405.8|203
1604090400000|2020-10-30 20:40:00|21416.1|21412.1|21419.2|21415.2|21419.2|21415.2|21412.9|21408.9|197
1604090700000|2020-10-30 20:45:00|21417.6|21413.6|21416.1|21412.1|21422.3|21418.3|21416.1|21412.1|264
1604091000000|2020-10-30 20:50:00|21417.6|21413.6|21409.8|21405.8|21417.6|21413.6|21409.8|21405.8|188
1604091300000|2020-10-30 20:55:00|21411.4|21407.4|21405.1|21401.1|21411.4|21407.4|21402|21398|373
1604271600000|2020-11-01 23:00:00|21447.3|21443.3|21462.9|21458.9|21472.3|21468.3|21442.6|21438.6|315
1604271900000|2020-11-01 23:05:00|21461.4|21457.4|21472.3|21468.3|21478.6|21474.6|21461.4|21457.4|71
1604272200000|2020-11-01 23:10:00|21473.9|21469.9|21472.3|21468.3|21477|21473|21472.3|21468.3|43
1604272500000|2020-11-01 23:15:00|21475.4|21471.4|21472.3|21468.3|21475.4|21471.4|21469.2|21465.2|19
1604272800000|2020-11-01 23:20:00|21470.8|21466.8|21466.1|21462.1|21472.3|21468.3|21466.1|21462.1|9
1604273100000|2020-11-01 23:25:00|21467.6|21463.6|21472.3|21468.3|21472.3|21468.3|21467.6|21463.6|6
1604273400000|2020-11-01 23:30:00|21470.8|21466.8|21478.6|21474.6|21483.3|21479.3|21469.2|21465.2|129
1604273700000|2020-11-01 23:35:00|21480.1|21476.1|21494.2|21490.2|21494.2|21490.2|21478.6|21474.6|197
1604274000000|2020-11-01 23:40:00|21491.1|21487.1|21509.8|21505.8|21517.6|21513.6|21486.4|21482.4|115
1604274300000|2020-11-01 23:45:00|21508.3|21504.3|21487.9|21483.9|21512.9|21508.9|21487.9|21483.9|70
1604274600000|2020-11-01 23:50:00|21489.5|21485.5|21502|21498|21503.6|21499.6|21487.9|21483.9|139
1604274900000|2020-11-01 23:55:00|21503.6|21499.6|21502|21498|21503.6|21499.6|21494.2|21490.2|74
1604275200000|2020-11-02 00:00:00|21500.4|21496.4|21497.3|21493.3|21509.8|21505.8|21495.8|21491.8|85
1604275500000|2020-11-02 00:05:00|21495.8|21491.8|21497.3|21493.3|21502|21498|21487.9|21483.9|96
1604275800000|2020-11-02 00:10:00|21498.9|21494.9|21503.6|21499.6|21506.7|21502.7|21497.3|21493.3|44
1604276100000|2020-11-02 00:15:00|21500.4|21496.4|21497.3|21493.3|21503.6|21499.6|21494.2|21490.2|41
1604276400000|2020-11-02 00:20:00|21494.2|21490.2|21512.9|21508.9|21512.9|21508.9|21494.2|21490.2|35
1604276700000|2020-11-02 00:25:00|21509.8|21505.8|21516.1|21512.1|21519.2|21515.2|21509.8|21505.8|87
1604277000000|2020-11-02 00:30:00|21512.9|21508.9|21512.9|21508.9|21519.2|21515.2|21511.4|21507.4|112
1604277300000|2020-11-02 00:35:00|21509.8|21505.8|21512.9|21508.9|21516.1|21512.1|21509.8|21505.8|60
1604277600000|2020-11-02 00:40:00|21514.5|21510.5|21519.2|21515.2|21520.8|21516.8|21512.9|21508.9|51
1604277900000|2020-11-02 00:45:00|21520.8|21516.8|21500.4|21496.4|21522.3|21518.3|21497.3|21493.3|241
1604278200000|2020-11-02 00:50:00|21498.9|21494.9|21497.3|21493.3|21500.4|21496.4|21491.1|21487.1|64
1604278500000|2020-11-02 00:55:00|21494.2|21490.2|21487.9|21483.9|21494.2|21490.2|21487.9|21483.9|311
1604278800000|2020-11-02 01:00:00|21491.1|21487.1|21494.2|21490.2|21494.2|21490.2|21487.9|21483.9|123
1604279100000|2020-11-02 01:05:00|21492.6|21488.6|21484.8|21480.8|21492.6|21488.6|21478.6|21474.6|69
1604279400000|2020-11-02 01:10:00|21483.3|21479.3|21459.8|21455.8|21483.3|21479.3|21456.7|21452.7|146
1604279700000|2020-11-02 01:15:00|21461.4|21457.4|21466.1|21462.1|21469.2|21465.2|21458.3|21454.3|51
1604280000000|2020-11-02 01:20:00|21469.2|21465.2|21469.2|21465.2|21472.3|21468.3|21462.9|21458.9|51
1604280300000|2020-11-02 01:25:00|21470.8|21466.8|21472.3|21468.3|21473.9|21469.9|21469.2|21465.2|26
1604280600000|2020-11-02 01:30:00|21469.2|21465.2|21477|21473|21481.7|21477.7|21469.2|21465.2|50
1604280900000|2020-11-02 01:35:00|21475.4|21471.4|21462.9|21458.9|21475.4|21471.4|21459.8|21455.8|28
1604281200000|2020-11-02 01:40:00|21461.4|21457.4|21475.4|21471.4|21475.4|21471.4|21459.8|21455.8|28
1604281500000|2020-11-02 01:45:00|21473.9|21469.9|21469.2|21465.2|21475.4|21471.4|21466.1|21462.1|52
1604281800000|2020-11-02 01:50:00|21467.6|21463.6|21462.9|21458.9|21467.6|21463.6|21459.8|21455.8|41
1604282100000|2020-11-02 01:55:00|21464.5|21460.5|21475.4|21471.4|21475.4|21471.4|21462.9|21458.9|36
1604282400000|2020-11-02 02:00:00|21472.3|21468.3|21459.8|21455.8|21475.4|21471.4|21459.8|21455.8|169
1604282700000|2020-11-02 02:05:00|21456.7|21452.7|21456.7|21452.7|21459.8|21455.8|21453.6|21449.6|72
1604283000000|2020-11-02 02:10:00|21459.8|21455.8|21459.8|21455.8|21462.9|21458.9|21456.7|21452.7|39
1604283300000|2020-11-02 02:15:00|21461.4|21457.4|21459.8|21455.8|21461.4|21457.4|21456.7|21452.7|14
1604283600000|2020-11-02 02:20:00|21456.7|21452.7|21456.7|21452.7|21456.7|21452.7|21456.7|21452.7|6
1604283900000|2020-11-02 02:25:00|21453.6|21449.6|21453.6|21449.6|21455.1|21451.1|21450.4|21446.4|52
1604284200000|2020-11-02 02:30:00|21452|21448|21450.4|21446.4|21453.6|21449.6|21450.4|21446.4|32
1604284500000|2020-11-02 02:35:00|21453.6|21449.6|21441.1|21437.1|21453.6|21449.6|21441.1|21437.1|33
1604284800000|2020-11-02 02:40:00|21444.2|21440.2|21445.8|21441.8|21445.8|21441.8|21441.1|21437.1|50
1604285100000|2020-11-02 02:45:00|21447.3|21443.3|21441.1|21437.1|21447.3|21443.3|21441.1|21437.1|10
1604285400000|2020-11-02 02:50:00|21437.9|21433.9|21430.1|21426.1|21437.9|21433.9|21425.4|21421.4|70
1604285700000|2020-11-02 02:55:00|21428.6|21424.6|21419.2|21415.2|21428.6|21424.6|21419.2|21415.2|38
1604286000000|2020-11-02 03:00:00|21420.8|21416.8|21422.3|21418.3|21425.4|21421.4|21419.2|21415.2|23
1604286300000|2020-11-02 03:05:00|21425.4|21421.4|21431.7|21427.7|21434.8|21430.8|21422.3|21418.3|54
1604286600000|2020-11-02 03:10:00|21433.3|21429.3|21428.6|21424.6|21434.8|21430.8|21428.6|21424.6|47
1604286900000|2020-11-02 03:15:00|21430.1|21426.1|21422.3|21418.3|21430.1|21426.1|21422.3|21418.3|31
1604287200000|2020-11-02 03:20:00|21425.4|21421.4|21425.4|21421.4|21428.6|21424.6|21423.9|21419.9|41
1604287500000|2020-11-02 03:25:00|21423.9|21419.9|21422.3|21418.3|21425.4|21421.4|21419.2|21415.2|44
1604287800000|2020-11-02 03:30:00|21425.4|21421.4|21428.6|21424.6|21428.6|21424.6|21422.3|21418.3|18
1604288100000|2020-11-02 03:35:00|21431.7|21427.7|21431.7|21427.7|21434.8|21430.8|21428.6|21424.6|54
1604288400000|2020-11-02 03:40:00|21430.1|21426.1|21430.1|21426.1|21430.1|21426.1|21430.1|21426.1|70
1604288700000|2020-11-02 03:45:00|21428.6|21424.6|21434.8|21430.8|21434.8|21430.8|21428.6|21424.6|18
1604289000000|2020-11-02 03:50:00|21433.3|21429.3|21431.7|21427.7|21434.8|21430.8|21431.7|21427.7|23
1604289300000|2020-11-02 03:55:00|21434.8|21430.8|21434.8|21430.8|21434.8|21430.8|21431.7|21427.7|17
1604289600000|2020-11-02 04:00:00|21436.4|21432.4|21436.4|21432.4|21437.9|21433.9|21434.8|21430.8|42
1604289900000|2020-11-02 04:05:00|21437.9|21433.9|21434.8|21430.8|21437.9|21433.9|21431.7|21427.7|41
1604290200000|2020-11-02 04:10:00|21436.4|21432.4|21444.2|21440.2|21444.2|21440.2|21434.8|21430.8|17
1604290500000|2020-11-02 04:15:00|21447.3|21443.3|21444.2|21440.2|21447.3|21443.3|21444.2|21440.2|43
1604290800000|2020-11-02 04:20:00|21447.3|21443.3|21447.3|21443.3|21447.3|21443.3|21444.2|21440.2|28
1604291100000|2020-11-02 04:25:00|21450.4|21446.4|21447.3|21443.3|21450.4|21446.4|21447.3|21443.3|18
1604291400000|2020-11-02 04:30:00|21445.8|21441.8|21447.3|21443.3|21447.3|21443.3|21444.2|21440.2|80
1604291700000|2020-11-02 04:35:00|21450.4|21446.4|21450.4|21446.4|21453.6|21449.6|21447.3|21443.3|46
1604292000000|2020-11-02 04:40:00|21453.6|21449.6|21459.8|21455.8|21459.8|21455.8|21450.4|21446.4|48
1604292300000|2020-11-02 04:45:00|21456.7|21452.7|21453.6|21449.6|21458.3|21454.3|21453.6|21449.6|63
1604292900000|2020-11-02 04:55:00|21456.7|21452.7|21450.4|21446.4|21456.7|21452.7|21444.2|21440.2|211
1604293200000|2020-11-02 05:00:00|21452|21448|21450.4|21446.4|21453.6|21449.6|21450.4|21446.4|49
1604293500000|2020-11-02 05:05:00|||||||||39
1604293800000|2020-11-02 05:10:00|21448.9|21444.9|21450.4|21446.4|21450.4|21446.4|21447.3|21443.3|72
1604294100000|2020-11-02 05:15:00|21447.3|21443.3|21448.9|21444.9|21450.4|21446.4|21444.2|21440.2|73
1604294400000|2020-11-02 05:20:00|21450.4|21446.4|21447.3|21443.3|21450.4|21446.4|21447.3|21443.3|48
1604294700000|2020-11-02 05:25:00|21448.9|21444.9|21453.6|21449.6|21453.6|21449.6|21447.3|21443.3|25
1604295000000|2020-11-02 05:30:00|21452|21448|21439.5|21435.5|21453.6|21449.6|21437.9|21433.9|98
1604295300000|2020-11-02 05:35:00|21441.1|21437.1|21437.9|21433.9|21441.1|21437.1|21437.9|21433.9|8
1604295600000|2020-11-02 05:40:00|21436.4|21432.4|21441.1|21437.1|21441.1|21437.1|21436.4|21432.4|57
1604295900000|2020-11-02 05:45:00|21439.5|21435.5|21439.5|21435.5|21441.1|21437.1|21437.9|21433.9|29
1604296200000|2020-11-02 05:50:00|21441.1|21437.1|21447.3|21443.3|21450.4|21446.4|21439.5|21435.5|55
1604296500000|2020-11-02 05:55:00|21444.2|21440.2|21450.4|21446.4|21450.4|21446.4|21444.2|21440.2|31
1604296800000|2020-11-02 06:00:00|21453.6|21449.6|21453.6|21449.6|21456.7|21452.7|21450.4|21446.4|96
1604297100000|2020-11-02 06:05:00|21461.4|21457.4|21459.8|21455.8|21462.9|21458.9|21458.3|21454.3|43
1604297400000|2020-11-02 06:10:00|21462.9|21458.9|21459.8|21455.8|21462.9|21458.9|21459.8|21455.8|35
1604297700000|2020-11-02 06:15:00|21462.9|21458.9|21459.8|21455.8|21462.9|21458.9|21458.3|21454.3|124
1604298000000|2020-11-02 06:20:00|||||||||34
1604298300000|2020-11-02 06:25:00|21462.9|21458.9|21472.3|21468.3|21475.4|21471.4|21459.8|21455.8|82
1604298600000|2020-11-02 06:30:00|21475.4|21471.4|21475.4|21471.4|21475.4|21471.4|21472.3|21468.3|134
1604298900000|2020-11-02 06:35:00|21477|21473|21475.4|21471.4|21478.6|21474.6|21475.4|21471.4|67
1604299200000|2020-11-02 06:40:00|21473.9|21469.9|21481.7|21477.7|21481.7|21477.7|21473.9|21469.9|46
1604299500000|2020-11-02 06:45:00|21484.8|21480.8|21483.3|21479.3|21484.8|21480.8|21481.7|21477.7|35
1604299800000|2020-11-02 06:50:00|21484.8|21480.8|21494.2|21490.2|21497.3|21493.3|21484.8|21480.8|52
1604300100000|2020-11-02 06:55:00|21497.3|21493.3|21487.9|21483.9|21500.4|21496.4|21487.9|21483.9|86
1604300400000|2020-11-02 07:00:00|21491.1|21487.1|21483.3|21479.3|21494.2|21490.2|21481.7|21477.7|95
1604300700000|2020-11-02 07:05:00|21484.8|21480.8|21494.2|21490.2|21494.2|21490.2|21481.7|21477.7|96
1604301000000|2020-11-02 07:10:00|21492.6|21488.6|21478.6|21474.6|21492.6|21488.6|21475.4|21471.4|127
1604301300000|2020-11-02 07:15:00|21481.7|21477.7|21472.3|21468.3|21484.8|21480.8|21472.3|21468.3|68
1604301600000|2020-11-02 07:20:00|21475.4|21471.4|21478.6|21474.6|21478.6|21474.6|21466.1|21462.1|62
1604301900000|2020-11-02 07:25:00|21477|21473|21472.3|21468.3|21478.6|21474.6|21472.3|21468.3|40
1604302200000|2020-11-02 07:30:00|21470.8|21466.8|21478.6|21474.6|21480.1|21476.1|21469.2|21465.2|70
1604302500000|2020-11-02 07:35:00|21477|21473|21472.3|21468.3|21481.7|21477.7|21467.6|21463.6|118
1604302800000|2020-11-02 07:40:00|21475.4|21471.4|21475.4|21471.4|21478.6|21474.6|21472.3|21468.3|807
1604303100000|2020-11-02 07:45:00|21473.9|21469.9|21462.9|21458.9|21475.4|21471.4|21459.8|21455.8|523
1604303400000|2020-11-02 07:50:00|21459.8|21455.8|21437.9|21433.9|21462.9|21458.9|21437.9|21433.9|711
1604303700000|2020-11-02 07:55:00|21441.1|21437.1|21400.4|21396.4|21444.2|21440.2|21400.4|21396.4|403
1604304000000|2020-11-02 08:00:00|21403.6|21399.6|21428.6|21424.6|21441.1|21437.1|21403.6|21399.6|439
1604304300000|2020-11-02 08:05:00|21430.1|21426.1|21403.6|21399.6|21431.7|21427.7|21400.4|21396.4|372
1604304600000|2020-11-02 08:10:00|21405.1|21401.1|21409.8|21405.8|21412.9|21408.9|21391.1|21387.1|262
1604304900000|2020-11-02 08:15:00|21408.3|21404.3|21381.7|21377.7|21411.4|21407.4|21381.7|21377.7|341
1604305200000|2020-11-02 08:20:00|21383.3|21379.3|21369.2|21365.2|21383.3|21379.3|21362.9|21358.9|495
1604305500000|2020-11-02 08:25:00|21372.3|21368.3|21384.8|21380.8|21387.9|21383.9|21366.1|21362.1|147
1604305800000|2020-11-02 08:30:00|21386.4|21382.4|21384.8|21380.8|21394.2|21390.2|21381.7|21377.7|204
1604306100000|2020-11-02 08:35:00|21386.4|21382.4|21384.8|21380.8|21389.5|21385.5|21378.6|21374.6|103
1604306400000|2020-11-02 08:40:00|21387.9|21383.9|21375.4|21371.4|21387.9|21383.9|21369.2|21365.2|246
1604306700000|2020-11-02 08:45:00|21378.6|21374.6|21378.6|21374.6|21387.9|21383.9|21372.3|21368.3|610
1604307000000|2020-11-02 08:50:00|21375.4|21371.4|21372.3|21368.3|21378.6|21374.6|21366.1|21362.1|157
1604307300000|2020-11-02 08:55:00|21375.4|21371.4|21386.4|21382.4|21391.1|21387.1|21372.3|21368.3|116
1604307600000|2020-11-02 09:00:00|21387.9|21383.9|21380.1|21376.1|21391.1|21387.1|21375.4|21371.4|146
1604307900000|2020-11-02 09:05:00|21381.7|21377.7|21387.9|21383.9|21391.1|21387.1|21378.6|21374.6|165
1604308200000|2020-11-02 09:10:00|21384.8|21380.8|21384.8|21380.8|21387.9|21383.9|21378.6|21374.6|129
1604308500000|2020-11-02 09:15:00|21387.9|21383.9|21384.8|21380.8|21391.1|21387.1|21383.3|21379.3|78
1604308800000|2020-11-02 09:20:00|21383.3|21379.3|21384.8|21380.8|21387.9|21383.9|21378.6|21374.6|81
1604309100000|2020-11-02 09:25:00|21386.4|21382.4|21381.7|21377.7|21389.5|21385.5|21378.6|21374.6|90
1604309400000|2020-11-02 09:30:00|21384.8|21380.8|21384.8|21380.8|21387.9|21383.9|21372.3|21368.3|193
1604309700000|2020-11-02 09:35:00|21383.3|21379.3|21394.2|21390.2|21394.2|21390.2|21381.7|21377.7|151
1604310000000|2020-11-02 09:40:00|21392.6|21388.6|21406.7|21402.7|21409.8|21405.8|21391.1|21387.1|84
1604310300000|2020-11-02 09:45:00|21408.3|21404.3|21400.4|21396.4|21412.9|21408.9|21394.2|21390.2|168
1604310600000|2020-11-02 09:50:00|21403.6|21399.6|21406.7|21402.7|21409.8|21405.8|21397.3|21393.3|152
1604310900000|2020-11-02 09:55:00|21409.8|21405.8|21406.7|21402.7|21409.8|21405.8|21400.4|21396.4|78
1604311200000|2020-11-02 10:00:00|21405.1|21401.1|21391.1|21387.1|21405.1|21401.1|21391.1|21387.1|64
1604311500000|2020-11-02 10:05:00|21387.9|21383.9|21397.3|21393.3|21397.3|21393.3|21381.7|21377.7|268
1604311800000|2020-11-02 10:10:00|21394.2|21390.2|21397.3|21393.3|21400.4|21396.4|21387.9|21383.9|100
1604312100000|2020-11-02 10:15:00|21395.8|21391.8|21406.7|21402.7|21409.8|21405.8|21395.8|21391.8|95
1604312400000|2020-11-02 10:20:00|21405.1|21401.1|21409.8|21405.8|21411.4|21407.4|21403.6|21399.6|37
1604312700000|2020-11-02 10:25:00|21408.3|21404.3|21409.8|21405.8|21411.4|21407.4|21403.6|21399.6|91
1604313000000|2020-11-02 10:30:00|21416.1|21412.1|21408.3|21404.3|21416.1|21412.1|21406.7|21402.7|110
1604313300000|2020-11-02 10:35:00|21406.7|21402.7|21416.1|21412.1|21419.2|21415.2|21403.6|21399.6|165
1604313600000|2020-11-02 10:40:00|21414.5|21410.5|21419.2|21415.2|21425.4|21421.4|21412.9|21408.9|156
1604313900000|2020-11-02 10:45:00|21417.6|21413.6|21416.1|21412.1|21419.2|21415.2|21412.9|21408.9|92
1604314200000|2020-11-02 10:50:00|21414.5|21410.5|21406.7|21402.7|21422.3|21418.3|21400.4|21396.4|278
1604314500000|2020-11-02 10:55:00|21405.1|21401.1|21394.2|21390.2|21406.7|21402.7|21394.2|21390.2|180
1604314800000|2020-11-02 11:00:00|21397.3|21393.3|21403.6|21399.6|21409.8|21405.8|21391.1|21387.1|264
1604315100000|2020-11-02 11:05:00|21406.7|21402.7|21412.9|21408.9|21416.1|21412.1|21400.4|21396.4|88
1604315400000|2020-11-02 11:10:00|21411.4|21407.4|21419.2|21415.2|21422.3|21418.3|21409.8|21405.8|147
1604315700000|2020-11-02 11:15:00|21422.3|21418.3|21419.2|21415.2|21428.6|21424.6|21419.2|21415.2|283
1604316000000|2020-11-02 11:20:00|21417.6|21413.6|21403.6|21399.6|21419.2|21415.2|21403.6|21399.6|274
1604316300000|2020-11-02 11:25:00|21400.4|21396.4|21409.8|21405.8|21412.9|21408.9|21397.3|21393.3|159
1604316600000|2020-11-02 11:30:00|21412.9|21408.9|21403.6|21399.6|21416.1|21412.1|21403.6|21399.6|84
1604316900000|2020-11-02 11:35:00|21405.1|21401.1|21419.2|21415.2|21420.8|21416.8|21400.4|21396.4|200
1604317200000|2020-11-02 11:40:00|21422.3|21418.3|21428.6|21424.6|21437.9|21433.9|21422.3|21418.3|250
1604317500000|2020-11-02 11:45:00|21430.1|21426.1|21428.6|21424.6|21434.8|21430.8|21422.3|21418.3|283
1604317800000|2020-11-02 11:50:00|21425.4|21421.4|21425.4|21421.4|21428.6|21424.6|21422.3|21418.3|69
1604318100000|2020-11-02 11:55:00|21423.9|21419.9|21419.2|21415.2|21425.4|21421.4|21416.1|21412.1|142
1604318400000|2020-11-02 12:00:00|21422.3|21418.3|21437.9|21433.9|21437.9|21433.9|21419.2|21415.2|136
1604318700000|2020-11-02 12:05:00|21436.4|21432.4|21441.1|21437.1|21441.1|21437.1|21431.7|21427.7|377
1604319000000|2020-11-02 12:10:00|21437.9|21433.9|21425.4|21421.4|21437.9|21433.9|21419.2|21415.2|174
1604319300000|2020-11-02 12:15:00|21427|21423|21428.6|21424.6|21434.8|21430.8|21425.4|21421.4|129
1604319600000|2020-11-02 12:20:00|21431.7|21427.7|21431.7|21427.7|21434.8|21430.8|21425.4|21421.4|125
1604319900000|2020-11-02 12:25:00|21434.8|21430.8|21431.7|21427.7|21441.1|21437.1|21428.6|21424.6|207
1604320200000|2020-11-02 12:30:00|21433.3|21429.3|21453.6|21449.6|21456.7|21452.7|21428.6|21424.6|419
1604320500000|2020-11-02 12:35:00|21452|21448|21450.4|21446.4|21456.7|21452.7|21441.1|21437.1|213
1604320800000|2020-11-02 12:40:00|21448.9|21444.9|21461.4|21457.4|21466.1|21462.1|21447.3|21443.3|227
1604321100000|2020-11-02 12:45:00|21462.9|21458.9|21470.8|21466.8|21472.3|21468.3|21461.4|21457.4|177
1604321400000|2020-11-02 12:50:00|21472.3|21468.3|21497.3|21493.3|21497.3|21493.3|21470.8|21466.8|489
1604321700000|2020-11-02 12:55:00|21500.4|21496.4|21481.7|21477.7|21500.4|21496.4|21478.6|21474.6|268
1604322000000|2020-11-02 13:00:00|21484.8|21480.8|21478.6|21474.6|21484.8|21480.8|21472.3|21468.3|310
1604322300000|2020-11-02 13:05:00|21480.1|21476.1|21475.4|21471.4|21489.5|21485.5|21466.1|21462.1|389
1604322600000|2020-11-02 13:10:00|21472.3|21468.3|21469.2|21465.2|21478.6|21474.6|21464.5|21460.5|383
1604322900000|2020-11-02 13:15:00|21470.8|21466.8|21475.4|21471.4|21491.1|21487.1|21467.6|21463.6|676
1604323200000|2020-11-02 13:20:00|21478.6|21474.6|21487.9|21483.9|21491.1|21487.1|21469.2|21465.2|301
1604323500000|2020-11-02 13:25:00|21484.8|21480.8|21487.9|21483.9|21491.1|21487.1|21478.6|21474.6|230
1604323800000|2020-11-02 13:30:00|21494.2|21490.2|21491.1|21487.1|21500.4|21496.4|21487.9|21483.9|332
1604324100000|2020-11-02 13:35:00|21489.5|21485.5|21481.7|21477.7|21489.5|21485.5|21466.1|21462.1|399
1604324400000|2020-11-02 13:40:00|21484.8|21480.8|21478.6|21474.6|21487.9|21483.9|21475.4|21471.4|316
1604324700000|2020-11-02 13:45:00|21481.7|21477.7|21509.8|21505.8|21512.9|21508.9|21481.7|21477.7|340
1604325000000|2020-11-02 13:50:00|21506.7|21502.7|21519.2|21515.2|21519.2|21515.2|21503.6|21499.6|150
1604325300000|2020-11-02 13:55:00|21516.1|21512.1|21559.8|21555.8|21562.9|21558.9|21511.4|21507.4|1041
1604325600000|2020-11-02 14:00:00|21556.7|21552.7|21556.7|21552.7|21572.3|21568.3|21550.4|21546.4|1116
1604325900000|2020-11-02 14:05:00|21555.1|21551.1|21544.2|21540.2|21556.7|21552.7|21525.4|21521.4|873
1604326200000|2020-11-02 14:10:00|21541.1|21537.1|21561.4|21557.4|21562.9|21558.9|21537.9|21533.9|327
1604326500000|2020-11-02 14:15:00|21559.8|21555.8|21575.4|21571.4|21581.7|21577.7|21556.7|21552.7|416
1604326800000|2020-11-02 14:20:00|21577|21573|21581.7|21577.7|21603.6|21599.6|21575.4|21571.4|875
1604327100000|2020-11-02 14:25:00|21578.6|21574.6|21562.9|21558.9|21584.8|21580.8|21559.8|21555.8|549
1604327400000|2020-11-02 14:30:00|21566.1|21562.1|21581.7|21577.7|21581.7|21577.7|21553.6|21549.6|814
1604327700000|2020-11-02 14:35:00|21584.8|21580.8|21581.7|21577.7|21587.9|21583.9|21569.2|21565.2|661
1604328000000|2020-11-02 14:40:00|21584.8|21580.8|21591.1|21587.1|21603.6|21599.6|21584.8|21580.8|1036
1604328300000|2020-11-02 14:45:00|21589.5|21585.5|21567.6|21563.6|21591.1|21587.1|21566.1|21562.1|632
1604328600000|2020-11-02 14:50:00|21569.2|21565.2|21566.1|21562.1|21572.3|21568.3|21556.7|21552.7|576
1604328900000|2020-11-02 14:55:00|21562.9|21558.9|21569.2|21565.2|21581.7|21577.7|21562.9|21558.9|864
1604329200000|2020-11-02 15:00:00|21545.8|21541.8|21544.2|21540.2|21575.4|21571.4|21522.3|21518.3|1264
1604329500000|2020-11-02 15:05:00|21541.1|21537.1|21558.3|21554.3|21559.8|21555.8|21541.1|21537.1|693
1604329800000|2020-11-02 15:10:00|21556.7|21552.7|21559.8|21555.8|21562.9|21558.9|21550.4|21546.4|445
1604330100000|2020-11-02 15:15:00|21556.7|21552.7|21550.4|21546.4|21573.9|21569.9|21547.3|21543.3|1028
1604330400000|2020-11-02 15:20:00|21553.6|21549.6|21550.4|21546.4|21562.9|21558.9|21544.2|21540.2|406
1604330700000|2020-11-02 15:25:00|21548.9|21544.9|21566.1|21562.1|21566.1|21562.1|21541.1|21537.1|577
1604331000000|2020-11-02 15:30:00|21564.5|21560.5|21581.7|21577.7|21587.9|21583.9|21562.9|21558.9|443
1604331300000|2020-11-02 15:35:00|21584.8|21580.8|21584.8|21580.8|21597.3|21593.3|21581.7|21577.7|486
1604331600000|2020-11-02 15:40:00|21587.9|21583.9|21587.9|21583.9|21597.3|21593.3|21584.8|21580.8|613
1604331900000|2020-11-02 15:45:00|21591.1|21587.1|21594.2|21590.2|21597.3|21593.3|21578.6|21574.6|653
1604332200000|2020-11-02 15:50:00|21591.1|21587.1|21591.1|21587.1|21597.3|21593.3|21581.7|21577.7|477
1604332500000|2020-11-02 15:55:00|21589.5|21585.5|21622.3|21618.3|21622.3|21618.3|21587.9|21583.9|872
1604332800000|2020-11-02 16:00:00|21625.4|21621.4|21612.9|21608.9|21634.8|21630.8|21609.8|21605.8|1407
1604333100000|2020-11-02 16:05:00|21616.1|21612.1|21600.4|21596.4|21622.3|21618.3|21600.4|21596.4|853
1604333400000|2020-11-02 16:10:00|21602|21598|21603.6|21599.6|21612.9|21608.9|21598.9|21594.9|922
1604333700000|2020-11-02 16:15:00|21609.8|21605.8|21603.6|21599.6|21612.9|21608.9|21584.8|21580.8|3174
1604334000000|2020-11-02 16:20:00|21605.1|21601.1|21580.1|21576.1|21609.8|21605.8|21562.9|21558.9|1779
1604334300000|2020-11-02 16:25:00|21581.7|21577.7|21584.8|21580.8|21595.8|21591.8|21578.6|21574.6|570
1604334600000|2020-11-02 16:30:00|21587.9|21583.9|21600.4|21596.4|21603.6|21599.6|21587.9|21583.9|438
1604334900000|2020-11-02 16:35:00|21597.3|21593.3|21591.1|21587.1|21600.4|21596.4|21587.9|21583.9|598
1604335200000|2020-11-02 16:40:00|21587.9|21583.9|21575.4|21571.4|21587.9|21583.9|21572.3|21568.3|695
1604335500000|2020-11-02 16:45:00|21578.6|21574.6|21581.7|21577.7|21584.8|21580.8|21566.1|21562.1|455
1604335800000|2020-11-02 16:50:00|21578.6|21574.6|21583.3|21579.3|21584.8|21580.8|21575.4|21571.4|192
1604336100000|2020-11-02 16:55:00|21581.7|21577.7|21597.3|21593.3|21603.6|21599.6|21581.7|21577.7|463
1604336400000|2020-11-02 17:00:00|21594.2|21590.2|21587.9|21583.9|21600.4|21596.4|21584.8|21580.8|392
1604336700000|2020-11-02 17:05:00|21586.4|21582.4|21589.5|21585.5|21591.1|21587.1|21581.7|21577.7|630
1604337000000|2020-11-02 17:10:00|21587.9|21583.9|21587.9|21583.9|21594.2|21590.2|21581.7|21577.7|289
1604337300000|2020-11-02 17:15:00|21586.4|21582.4|21597.3|21593.3|21597.3|21593.3|21581.7|21577.7|239
1604337600000|2020-11-02 17:20:00|21595.8|21591.8|21594.2|21590.2|21600.4|21596.4|21591.1|21587.1|335
1604337900000|2020-11-02 17:25:00|21591.1|21587.1|21578.6|21574.6|21592.6|21588.6|21578.6|21574.6|378
1604338200000|2020-11-02 17:30:00|21575.4|21571.4|21578.6|21574.6|21584.8|21580.8|21575.4|21571.4|278
1604338500000|2020-11-02 17:35:00|21580.1|21576.1|21578.6|21574.6|21587.9|21583.9|21575.4|21571.4|250
1604338800000|2020-11-02 17:40:00|21575.4|21571.4|21600.4|21596.4|21600.4|21596.4|21575.4|21571.4|324
1604339100000|2020-11-02 17:45:00|21602|21598|21603.6|21599.6|21606.7|21602.7|21594.2|21590.2|646
1604339400000|2020-11-02 17:50:00|21600.4|21596.4|21591.1|21587.1|21605.1|21601.1|21584.8|21580.8|199
1604339700000|2020-11-02 17:55:00|21589.5|21585.5|21575.4|21571.4|21591.1|21587.1|21575.4|21571.4|373
1604340000000|2020-11-02 18:00:00|21572.3|21568.3|21584.8|21580.8|21584.8|21580.8|21572.3|21568.3|406
1604340300000|2020-11-02 18:05:00|21586.4|21582.4|21578.6|21574.6|21586.4|21582.4|21575.4|21571.4|320
1604340600000|2020-11-02 18:10:00|21575.4|21571.4|21591.1|21587.1|21597.3|21593.3|21575.4|21571.4|415
1604340900000|2020-11-02 18:15:00|21592.6|21588.6|21606.7|21602.7|21609.8|21605.8|21591.1|21587.1|462
1604341200000|2020-11-02 18:20:00|21609.8|21605.8|21603.6|21599.6|21609.8|21605.8|21597.3|21593.3|266
1604341500000|2020-11-02 18:25:00|21606.7|21602.7|21594.2|21590.2|21608.3|21604.3|21594.2|21590.2|262
1604341800000|2020-11-02 18:30:00|21595.8|21591.8|21591.1|21587.1|21603.6|21599.6|21591.1|21587.1|256
1604342100000|2020-11-02 18:35:00|21592.6|21588.6|21609.8|21605.8|21612.9|21608.9|21592.6|21588.6|411
1604342400000|2020-11-02 18:40:00|21606.7|21602.7|21606.7|21602.7|21612.9|21608.9|21606.7|21602.7|263
1604342700000|2020-11-02 18:45:00|21608.3|21604.3|21619.2|21615.2|21619.2|21615.2|21606.7|21602.7|541
1604343000000|2020-11-02 18:50:00|21616.1|21612.1|21619.2|21615.2|21628.6|21624.6|21616.1|21612.1|454
1604343300000|2020-11-02 18:55:00|21620.8|21616.8|21616.1|21612.1|21622.3|21618.3|21612.9|21608.9|213
1604343600000|2020-11-02 19:00:00|21619.2|21615.2|21612.9|21608.9|21619.2|21615.2|21609.8|21605.8|309
1604343900000|2020-11-02 19:05:00|21616.1|21612.1|21612.9|21608.9|21619.2|21615.2|21609.8|21605.8|276
1604344200000|2020-11-02 19:10:00|21609.8|21605.8|21612.9|21608.9|21616.1|21612.1|21609.8|21605.8|266
1604344500000|2020-11-02 19:15:00|21616.1|21612.1|21603.6|21599.6|21619.2|21615.2|21600.4|21596.4|406
1604344800000|2020-11-02 19:20:00|21600.4|21596.4|21606.7|21602.7|21606.7|21602.7|21600.4|21596.4|267
1604345100000|2020-11-02 19:25:00|21605.1|21601.1|21603.6|21599.6|21606.7|21602.7|21600.4|21596.4|212
1604345400000|2020-11-02 19:30:00|21606.7|21602.7|21597.3|21593.3|21606.7|21602.7|21594.2|21590.2|387
1604345700000|2020-11-02 19:35:00|21594.2|21590.2|21587.9|21583.9|21597.3|21593.3|21581.7|21577.7|384
1604346000000|2020-11-02 19:40:00|21584.8|21580.8|21591.1|21587.1|21594.2|21590.2|21584.8|21580.8|218
1604346300000|2020-11-02 19:45:00|21589.5|21585.5|21578.6|21574.6|21591.1|21587.1|21575.4|21571.4|397
1604346600000|2020-11-02 19:50:00|21577|21573|21572.3|21568.3|21577|21573|21569.2|21565.2|394
1604346900000|2020-11-02 19:55:00|21573.9|21569.9|21578.6|21574.6|21581.7|21577.7|21572.3|21568.3|1085
1604347200000|2020-11-02 20:00:00|21577|21573|21575.4|21571.4|21578.6|21574.6|21569.2|21565.2|817
1604347500000|2020-11-02 20:05:00|21572.3|21568.3|21569.2|21565.2|21575.4|21571.4|21566.1|21562.1|629
1604347800000|2020-11-02 20:10:00|21572.3|21568.3|21572.3|21568.3|21578.6|21574.6|21569.2|21565.2|251
1604348100000|2020-11-02 20:15:00|21569.2|21565.2|21553.6|21549.6|21569.2|21565.2|21553.6|21549.6|531
1604348400000|2020-11-02 20:20:00|21556.7|21552.7|21550.4|21546.4|21556.7|21552.7|21547.3|21543.3|280
1604348700000|2020-11-02 20:25:00|21553.6|21549.6|21537.9|21533.9|21553.6|21549.6|21528.6|21524.6|2748
1604349000000|2020-11-02 20:30:00|21534.8|21530.8|21531.7|21527.7|21544.2|21540.2|21531.7|21527.7|847
1604349300000|2020-11-02 20:35:00|21534.8|21530.8|21541.1|21537.1|21544.2|21540.2|21534.8|21530.8|576
1604349600000|2020-11-02 20:40:00|21537.9|21533.9|21531.7|21527.7|21544.2|21540.2|21528.6|21524.6|462
1604349900000|2020-11-02 20:45:00|21530.1|21526.1|21531.7|21527.7|21534.8|21530.8|21525.4|21521.4|520
1604350200000|2020-11-02 20:50:00|21528.6|21524.6|21525.4|21521.4|21534.8|21530.8|21522.3|21518.3|693
1604350500000|2020-11-02 20:55:00|21528.6|21524.6|21556.7|21552.7|21556.7|21552.7|21528.6|21524.6|1232
1604350800000|2020-11-02 21:00:00|21559.8|21555.8|21556.7|21552.7|21559.8|21555.8|21550.4|21546.4|1074
1604351100000|2020-11-02 21:05:00|21559.8|21555.8|21572.3|21568.3|21572.3|21568.3|21559.8|21555.8|576
1604351400000|2020-11-02 21:10:00|21575.4|21571.4|21581.7|21577.7|21581.7|21577.7|21575.4|21571.4|391
1604351700000|2020-11-02 21:15:00|21578.6|21574.6|21591.1|21587.1|21591.1|21587.1|21578.6|21574.6|378
1604352000000|2020-11-02 21:20:00|21587.9|21583.9|21591.1|21587.1|21594.2|21590.2|21584.8|21580.8|281
1604352300000|2020-11-02 21:25:00|21592.6|21588.6|21600.4|21596.4|21600.4|21596.4|21587.9|21583.9|319
1604352600000|2020-11-02 21:30:00|21597.3|21593.3|21594.2|21590.2|21600.4|21596.4|21591.1|21587.1|254
1604352900000|2020-11-02 21:35:00|21591.1|21587.1|21581.7|21577.7|21591.1|21587.1|21581.7|21577.7|395
1604353200000|2020-11-02 21:40:00|21584.8|21580.8|21578.6|21574.6|21584.8|21580.8|21578.6|21574.6|229
1604353500000|2020-11-02 21:45:00|21575.4|21571.4|21572.3|21568.3|21575.4|21571.4|21559.8|21555.8|315
1604353800000|2020-11-02 21:50:00|21570.8|21566.8|21575.4|21571.4|21580.1|21576.1|21570.8|21566.8|201
1604354100000|2020-11-02 21:55:00|21581.7|21577.7|21600.4|21596.4|21603.6|21599.6|21581.7|21577.7|299
1604358000000|2020-11-02 23:00:00|21608.3|21604.3|21597.3|21593.3|21609.8|21605.8|21597.3|21593.3|38
1604358300000|2020-11-02 23:05:00|21595.8|21591.8|21598.9|21594.9|21600.4|21596.4|21594.2|21590.2|32
1604358600000|2020-11-02 23:10:00|21597.3|21593.3|21597.3|21593.3|21597.3|21593.3|21595.8|21591.8|2
1604358900000|2020-11-02 23:15:00|21594.2|21590.2|21587.9|21583.9|21594.2|21590.2|21587.9|21583.9|26
1604359200000|2020-11-02 23:20:00|21586.4|21582.4|21587.9|21583.9|21591.1|21587.1|21583.3|21579.3|95
1604359500000|2020-11-02 23:25:00|21586.4|21582.4|21578.6|21574.6|21587.9|21583.9|21578.6|21574.6|77
1604359800000|2020-11-02 23:30:00|21575.4|21571.4|21572.3|21568.3|21577|21573|21569.2|21565.2|90
1604360100000|2020-11-02 23:35:00|21570.8|21566.8|21577|21573|21583.3|21579.3|21569.2|21565.2|42
1604360400000|2020-11-02 23:40:00|21578.6|21574.6|21572.3|21568.3|21578.6|21574.6|21572.3|21568.3|66
1604360700000|2020-11-02 23:45:00|21569.2|21565.2|21577|21573|21577|21573|21569.2|21565.2|18
1604361000000|2020-11-02 23:50:00|21575.4|21571.4|21578.6|21574.6|21578.6|21574.6|21575.4|21571.4|4
1604361600000|2020-11-03 00:00:00|21575.4|21571.4|21569.2|21565.2|21577|21573|21566.1|21562.1|78
1604361900000|2020-11-03 00:05:00|21566.1|21562.1|21569.2|21565.2|21569.2|21565.2|21566.1|21562.1|63
1604362200000|2020-11-03 00:10:00|21567.6|21563.6|21569.2|21565.2|21569.2|21565.2|21567.6|21563.6|25
1604362500000|2020-11-03 00:15:00|21567.6|21563.6|21572.3|21568.3|21572.3|21568.3|21566.1|21562.1|15
1604362800000|2020-11-03 00:20:00|21573.9|21569.9|21572.3|21568.3|21575.4|21571.4|21572.3|21568.3|9
1604363100000|2020-11-03 00:25:00|21573.9|21569.9|21569.2|21565.2|21575.4|21571.4|21569.2|21565.2|36
1604363400000|2020-11-03 00:30:00|21572.3|21568.3|21573.9|21569.9|21575.4|21571.4|21569.2|21565.2|11
1604363700000|2020-11-03 00:35:00|21572.3|21568.3|21573.9|21569.9|21573.9|21569.9|21572.3|21568.3|1
1604364000000|2020-11-03 00:40:00|21572.3|21568.3|21569.2|21565.2|21573.9|21569.9|21569.2|21565.2|9
1604364300000|2020-11-03 00:45:00|21567.6|21563.6|21569.2|21565.2|21570.8|21566.8|21566.1|21562.1|32
1604364600000|2020-11-03 00:50:00|21570.8|21566.8|21570.8|21566.8|21572.3|21568.3|21569.2|21565.2|5
1604364900000|2020-11-03 00:55:00|21569.2|21565.2|21567.6|21563.6|21572.3|21568.3|21566.1|21562.1|20
1604365200000|2020-11-03 01:00:00|21566.1|21562.1|21566.1|21562.1|21569.2|21565.2|21566.1|21562.1|30
1604365500000|2020-11-03 01:05:00|21567.6|21563.6|21569.2|21565.2|21569.2|21565.2|21566.1|21562.1|40
1604365800000|2020-11-03 01:10:00|21570.8|21566.8|21575.4|21571.4|21575.4|21571.4|21570.8|21566.8|14
1604366100000|2020-11-03 01:15:00|21577|21573|21580.1|21576.1|21581.7|21577.7|21575.4|21571.4|14
1604366400000|2020-11-03 01:20:00|21578.6|21574.6|21584.8|21580.8|21584.8|21580.8|21578.6|21574.6|24
1604366700000|2020-11-03 01:25:00|21583.3|21579.3|21589.5|21585.5|21594.2|21590.2|21583.3|21579.3|36
1604367000000|2020-11-03 01:30:00|21587.9|21583.9|21584.8|21580.8|21591.1|21587.1|21581.7|21577.7|26
1604367300000|2020-11-03 01:35:00|21586.4|21582.4|21583.3|21579.3|21587.9|21583.9|21581.7|21577.7|37
1604367600000|2020-11-03 01:40:00|21584.8|21580.8|21591.1|21587.1|21591.1|21587.1|21584.8|21580.8|9
1604367900000|2020-11-03 01:45:00|21594.2|21590.2|21584.8|21580.8|21594.2|21590.2|21584.8|21580.8|11
1604368200000|2020-11-03 01:50:00|21583.3|21579.3|21580.1|21576.1|21587.9|21583.9|21578.6|21574.6|15
1604368500000|2020-11-03 01:55:00|21581.7|21577.7|21581.7|21577.7|21583.3|21579.3|21580.1|21576.1|7
1604368800000|2020-11-03 02:00:00|21583.3|21579.3|21587.9|21583.9|21587.9|21583.9|21581.7|21577.7|13
1604369100000|2020-11-03 02:05:00|21586.4|21582.4|21575.4|21571.4|21586.4|21582.4|21572.3|21568.3|26
1604369400000|2020-11-03 02:10:00|21578.6|21574.6|21578.6|21574.6|21581.7|21577.7|21572.3|21568.3|31
1604369700000|2020-11-03 02:15:00|21577|21573|21575.4|21571.4|21577|21573|21572.3|21568.3|6
1604370000000|2020-11-03 02:20:00|21577|21573|21575.4|21571.4|21577|21573|21575.4|21571.4|2
1604370300000|2020-11-03 02:25:00|21577|21573|21577|21573|21577|21573|21577|21573|0
1604370600000|2020-11-03 02:30:00|21575.4|21571.4|21572.3|21568.3|21575.4|21571.4|21572.3|21568.3|8
1604370900000|2020-11-03 02:35:00|21570.8|21566.8|21569.2|21565.2|21570.8|21566.8|21569.2|21565.2|10
1604371200000|2020-11-03 02:40:00|21572.3|21568.3|21570.8|21566.8|21572.3|21568.3|21569.2|21565.2|13
1604371500000|2020-11-03 02:45:00|21569.2|21565.2|21569.2|21565.2|21572.3|21568.3|21566.1|21562.1|25
1604371800000|2020-11-03 02:50:00|21570.8|21566.8|21570.8|21566.8|21570.8|21566.8|21570.8|21566.8|2
1604372100000|2020-11-03 02:55:00|21569.2|21565.2|21573.9|21569.9|21575.4|21571.4|21569.2|21565.2|15
1604372400000|2020-11-03 03:00:00|21572.3|21568.3|21566.1|21562.1|21573.9|21569.9|21566.1|21562.1|87
1604372700000|2020-11-03 03:05:00|21562.9|21558.9|21562.9|21558.9|21562.9|21558.9|21562.9|21558.9|26
1604373000000|2020-11-03 03:10:00|21561.4|21557.4|21561.4|21557.4|21562.9|21558.9|21559.8|21555.8|12
1604373300000|2020-11-03 03:15:00|21559.8|21555.8|21562.9|21558.9|21562.9|21558.9|21559.8|21555.8|6
1604373600000|2020-11-03 03:20:00|21566.1|21562.1|21564.5|21560.5|21566.1|21562.1|21562.9|21558.9|20
1604373900000|2020-11-03 03:25:00|21562.9|21558.9|21566.1|21562.1|21567.6|21563.6|21562.9|21558.9|10
1604374200000|2020-11-03 03:30:00|21564.5|21560.5|21586.4|21582.4|21597.3|21593.3|21564.5|21560.5|151
1604374500000|2020-11-03 03:35:00|21587.9|21583.9|21589.5|21585.5|21589.5|21585.5|21584.8|21580.8|10
1604374800000|2020-11-03 03:40:00|21587.9|21583.9|21600.4|21596.4|21603.6|21599.6|21587.9|21583.9|119
1604375100000|2020-11-03 03:45:00|21603.6|21599.6|21600.4|21596.4|21603.6|21599.6|21600.4|21596.4|43
1604375400000|2020-11-03 03:50:00|21603.6|21599.6|21606.7|21602.7|21606.7|21602.7|21603.6|21599.6|19
1604375700000|2020-11-03 03:55:00|||||||||42
1604376000000|2020-11-03 04:00:00|21600.4|21596.4|21600.4|21596.4|21603.6|21599.6|21600.4|21596.4|48
1604376300000|2020-11-03 04:05:00|21602|21598|21600.4|21596.4|21603.6|21599.6|21600.4|21596.4|2
1604376600000|2020-11-03 04:10:00|21602|21598|21597.3|21593.3|21603.6|21599.6|21597.3|21593.3|15
1604376900000|2020-11-03 04:15:00|21594.2|21590.2|21594.2|21590.2|21597.3|21593.3|21594.2|21590.2|12
1604377200000|2020-11-03 04:20:00|21595.8|21591.8|21597.3|21593.3|21600.4|21596.4|21595.8|21591.8|7
1604377500000|2020-11-03 04:25:00|21598.9|21594.9|21603.6|21599.6|21603.6|21599.6|21597.3|21593.3|15
1604377800000|2020-11-03 04:30:00|21602|21598|21597.3|21593.3|21603.6|21599.6|21597.3|21593.3|15
1604378100000|2020-11-03 04:35:00|21598.9|21594.9|21597.3|21593.3|21598.9|21594.9|21597.3|21593.3|3
1604378400000|2020-11-03 04:40:00|||||||||6
1604378700000|2020-11-03 04:45:00|21598.9|21594.9|21597.3|21593.3|21598.9|21594.9|21597.3|21593.3|5
1604379000000|2020-11-03 04:50:00|21594.2|21590.2|21597.3|21593.3|21597.3|21593.3|21594.2|21590.2|6
1604379300000|2020-11-03 04:55:00|21595.8|21591.8|21597.3|21593.3|21597.3|21593.3|21595.8|21591.8|2
1604379600000|2020-11-03 05:00:00|21595.8|21591.8|21595.8|21591.8|21598.9|21594.9|21595.8|21591.8|17
1604379900000|2020-11-03 05:05:00|21594.2|21590.2|21591.1|21587.1|21594.2|21590.2|21591.1|21587.1|9
1604380200000|2020-11-03 05:10:00|21589.5|21585.5|21586.4|21582.4|21589.5|21585.5|21586.4|21582.4|9
1604380500000|2020-11-03 05:15:00|21587.9|21583.9|21572.3|21568.3|21587.9|21583.9|21569.2|21565.2|34
1604380800000|2020-11-03 05:20:00|21570.8|21566.8|21567.6|21563.6|21572.3|21568.3|21566.1|21562.1|22
1604381100000|2020-11-03 05:25:00|21566.1|21562.1|21564.5|21560.5|21569.2|21565.2|21562.9|21558.9|46
1604381400000|2020-11-03 05:30:00|21562.9|21558.9|21561.4|21557.4|21564.5|21560.5|21559.8|21555.8|73
1604381700000|2020-11-03 05:35:00|21562.9|21558.9|21561.4|21557.4|21562.9|21558.9|21561.4|21557.4|7
1604382000000|2020-11-03 05:40:00|21562.9|21558.9|21562.9|21558.9|21562.9|21558.9|21561.4|21557.4|5
1604382300000|2020-11-03 05:45:00|21564.5|21560.5|21562.9|21558.9|21564.5|21560.5|21561.4|21557.4|21
1604382600000|2020-11-03 05:50:00|21561.4|21557.4|21564.5|21560.5|21564.5|21560.5|21561.4|21557.4|3
1604382900000|2020-11-03 05:55:00|21562.9|21558.9|21562.9|21558.9|21564.5|21560.5|21562.9|21558.9|8
1604383200000|2020-11-03 06:00:00|21564.5|21560.5|21561.4|21557.4|21564.5|21560.5|21559.8|21555.8|18
1604383500000|2020-11-03 06:05:00|21559.8|21555.8|21561.4|21557.4|21561.4|21557.4|21559.8|21555.8|5
1604383800000|2020-11-03 06:10:00|21559.8|21555.8|21556.7|21552.7|21561.4|21557.4|21556.7|21552.7|21
1604384100000|2020-11-03 06:15:00|21558.3|21554.3|21555.1|21551.1|21558.3|21554.3|21553.6|21549.6|13
1604384400000|2020-11-03 06:20:00|21553.6|21549.6|21555.1|21551.1|21555.1|21551.1|21553.6|21549.6|36
1604384700000|2020-11-03 06:25:00|21553.6|21549.6|21541.1|21537.1|21555.1|21551.1|21541.1|21537.1|27
1604385000000|2020-11-03 06:30:00|21537.9|21533.9|21539.5|21535.5|21539.5|21535.5|21534.8|21530.8|46
1604385300000|2020-11-03 06:35:00|21537.9|21533.9|21542.6|21538.6|21544.2|21540.2|21537.9|21533.9|20
1604385600000|2020-11-03 06:40:00|21541.1|21537.1|21542.6|21538.6|21542.6|21538.6|21541.1|21537.1|0
1604385900000|2020-11-03 06:45:00|21541.1|21537.1|21539.5|21535.5|21541.1|21537.1|21539.5|21535.5|8
1604386200000|2020-11-03 06:50:00|21537.9|21533.9|21537.9|21533.9|21537.9|21533.9|21534.8|21530.8|12
1604386500000|2020-11-03 06:55:00|21536.4|21532.4|21541.1|21537.1|21541.1|21537.1|21534.8|21530.8|23
1604386800000|2020-11-03 07:00:00|21539.5|21535.5|21545.8|21541.8|21547.3|21543.3|21534.8|21530.8|119
1604387100000|2020-11-03 07:05:00|21547.3|21543.3|21541.1|21537.1|21547.3|21543.3|21537.9|21533.9|68
1604387400000|2020-11-03 07:10:00|21537.9|21533.9|21525.4|21521.4|21539.5|21535.5|21522.3|21518.3|116
1604387700000|2020-11-03 07:15:00|21528.6|21524.6|21512.9|21508.9|21534.8|21530.8|21509.8|21505.8|219
1604388000000|2020-11-03 07:20:00|21516.1|21512.1|21512.9|21508.9|21519.2|21515.2|21503.6|21499.6|232
1604388300000|2020-11-03 07:25:00|21511.4|21507.4|21506.7|21502.7|21516.1|21512.1|21503.6|21499.6|111
1604388600000|2020-11-03 07:30:00|21508.3|21504.3|21484.8|21480.8|21508.3|21504.3|21483.3|21479.3|192
1604388900000|2020-11-03 07:35:00|21487.9|21483.9|21491.1|21487.1|21491.1|21487.1|21484.8|21480.8|188
1604389200000|2020-11-03 07:40:00|21489.5|21485.5|21484.8|21480.8|21491.1|21487.1|21469.2|21465.2|241
1604389500000|2020-11-03 07:45:00|21481.7|21477.7|21494.2|21490.2|21494.2|21490.2|21481.7|21477.7|95
1604389800000|2020-11-03 07:50:00|21491.1|21487.1|21497.3|21493.3|21497.3|21493.3|21487.9|21483.9|121
1604390100000|2020-11-03 07:55:00|21495.8|21491.8|21500.4|21496.4|21509.8|21505.8|21492.6|21488.6|223
1604390400000|2020-11-03 08:00:00|21502|21498|21491.1|21487.1|21503.6|21499.6|21478.6|21474.6|253
1604390700000|2020-11-03 08:05:00|21487.9|21483.9|21525.4|21521.4|21525.4|21521.4|21484.8|21480.8|349
1604391000000|2020-11-03 08:10:00|21523.9|21519.9|21516.1|21512.1|21534.8|21530.8|21512.9|21508.9|247
1604391300000|2020-11-03 08:15:00|21519.2|21515.2|21512.9|21508.9|21527|21523|21512.9|21508.9|93
1604391600000|2020-11-03 08:20:00|21516.1|21512.1|21506.7|21502.7|21516.1|21512.1|21500.4|21496.4|202
1604391900000|2020-11-03 08:25:00|21503.6|21499.6|21494.2|21490.2|21503.6|21499.6|21491.1|21487.1|278
1604392200000|2020-11-03 08:30:00|21495.8|21491.8|21487.9|21483.9|21497.3|21493.3|21478.6|21474.6|193
1604392500000|2020-11-03 08:35:00|21491.1|21487.1|21478.6|21474.6|21491.1|21487.1|21475.4|21471.4|220
1604392800000|2020-11-03 08:40:00|21475.4|21471.4|21459.8|21455.8|21478.6|21474.6|21456.7|21452.7|348
1604393100000|2020-11-03 08:45:00|21456.7|21452.7|21478.6|21474.6|21478.6|21474.6|21456.7|21452.7|268
1604393400000|2020-11-03 08:50:00|21475.4|21471.4|21472.3|21468.3|21478.6|21474.6|21466.1|21462.1|114
1604393700000|2020-11-03 08:55:00|21470.8|21466.8|21470.8|21466.8|21475.4|21471.4|21459.8|21455.8|307
1604394000000|2020-11-03 09:00:00|21472.3|21468.3|21478.6|21474.6|21478.6|21474.6|21466.1|21462.1|174
1604394300000|2020-11-03 09:05:00|21481.7|21477.7|21466.1|21462.1|21487.9|21483.9|21459.8|21455.8|355
1604394600000|2020-11-03 09:10:00|21469.2|21465.2|21459.8|21455.8|21472.3|21468.3|21453.6|21449.6|249
1604394900000|2020-11-03 09:15:00|21458.3|21454.3|21466.1|21462.1|21466.1|21462.1|21453.6|21449.6|254
1604395200000|2020-11-03 09:20:00|21462.9|21458.9|21456.7|21452.7|21464.5|21460.5|21456.7|21452.7|76
1604395500000|2020-11-03 09:25:00|21455.1|21451.1|21445.8|21441.8|21455.1|21451.1|21434.8|21430.8|236
1604395800000|2020-11-03 09:30:00|21447.3|21443.3|21434.8|21430.8|21447.3|21443.3|21419.2|21415.2|251
1604396100000|2020-11-03 09:35:00|21433.3|21429.3|21437.9|21433.9|21444.2|21440.2|21431.7|21427.7|130
1604396400000|2020-11-03 09:40:00|21441.1|21437.1|21444.2|21440.2|21447.3|21443.3|21437.9|21433.9|90
1604396700000|2020-11-03 09:45:00|21441.1|21437.1|21441.1|21437.1|21444.2|21440.2|21434.8|21430.8|111
1604397000000|2020-11-03 09:50:00|21439.5|21435.5|21453.6|21449.6|21453.6|21449.6|21437.9|21433.9|296
1604397300000|2020-11-03 09:55:00|21456.7|21452.7|21459.8|21455.8|21462.9|21458.9|21453.6|21449.6|165
1604397600000|2020-11-03 10:00:00|21461.4|21457.4|21469.2|21465.2|21472.3|21468.3|21459.8|21455.8|234
1604397900000|2020-11-03 10:05:00|21470.8|21466.8|21456.7|21452.7|21470.8|21466.8|21453.6|21449.6|136
1604398200000|2020-11-03 10:10:00|21458.3|21454.3|21456.7|21452.7|21458.3|21454.3|21445.8|21441.8|121
1604398500000|2020-11-03 10:15:00|21453.6|21449.6|21453.6|21449.6|21462.9|21458.9|21450.4|21446.4|82
1604398800000|2020-11-03 10:20:00|21452|21448|21458.3|21454.3|21458.3|21454.3|21447.3|21443.3|68
1604399100000|2020-11-03 10:25:00|21459.8|21455.8|21459.8|21455.8|21466.1|21462.1|21455.1|21451.1|103
1604399400000|2020-11-03 10:30:00|21462.9|21458.9|21462.9|21458.9|21462.9|21458.9|21459.8|21455.8|45
1604399700000|2020-11-03 10:35:00|21466.1|21462.1|21469.2|21465.2|21475.4|21471.4|21466.1|21462.1|169
1604400000000|2020-11-03 10:40:00|21472.3|21468.3|21472.3|21468.3|21481.7|21477.7|21469.2|21465.2|83
1604400300000|2020-11-03 10:45:00|21469.2|21465.2|21475.4|21471.4|21478.6|21474.6|21469.2|21465.2|130
1604400600000|2020-11-03 10:50:00|21472.3|21468.3|21466.1|21462.1|21473.9|21469.9|21452|21448|296
1604400900000|2020-11-03 10:55:00|21469.2|21465.2|21469.2|21465.2|21478.6|21474.6|21466.1|21462.1|334
1604401200000|2020-11-03 11:00:00|21466.1|21462.1|21453.6|21449.6|21466.1|21462.1|21450.4|21446.4|122
1604401500000|2020-11-03 11:05:00|21452|21448|21444.2|21440.2|21452|21448|21437.9|21433.9|63
1604401800000|2020-11-03 11:10:00|21441.1|21437.1|21428.6|21424.6|21441.1|21437.1|21425.4|21421.4|171
1604402100000|2020-11-03 11:15:00|21431.7|21427.7|21437.9|21433.9|21437.9|21433.9|21427|21423|102
1604402400000|2020-11-03 11:20:00|21434.8|21430.8|21452|21448|21453.6|21449.6|21431.7|21427.7|229
1604402700000|2020-11-03 11:25:00|21450.4|21446.4|21459.8|21455.8|21462.9|21458.9|21448.9|21444.9|272
1604403000000|2020-11-03 11:30:00|21466.1|21462.1|21461.4|21457.4|21467.6|21463.6|21459.8|21455.8|110
1604403300000|2020-11-03 11:35:00|21459.8|21455.8|21481.7|21477.7|21484.8|21480.8|21459.8|21455.8|320
1604403600000|2020-11-03 11:40:00|21478.6|21474.6|21487.9|21483.9|21487.9|21483.9|21478.6|21474.6|137
1604403900000|2020-11-03 11:45:00|21486.4|21482.4|21475.4|21471.4|21486.4|21482.4|21472.3|21468.3|107
1604404200000|2020-11-03 11:50:00|21477|21473|21481.7|21477.7|21484.8|21480.8|21475.4|21471.4|90
1604404500000|2020-11-03 11:55:00|21484.8|21480.8|21491.1|21487.1|21491.1|21487.1|21475.4|21471.4|133
1604404800000|2020-11-03 12:00:00|21487.9|21483.9|21494.2|21490.2|21497.3|21493.3|21484.8|21480.8|203
1604405100000|2020-11-03 12:05:00|21492.6|21488.6|21503.6|21499.6|21506.7|21502.7|21491.1|21487.1|241
1604405400000|2020-11-03 12:10:00|21502|21498|21503.6|21499.6|21509.8|21505.8|21500.4|21496.4|271
1604405700000|2020-11-03 12:15:00|21500.4|21496.4|21506.7|21502.7|21514.5|21510.5|21500.4|21496.4|206
1604406000000|2020-11-03 12:20:00|21505.1|21501.1|21484.8|21480.8|21505.1|21501.1|21478.6|21474.6|331
1604406300000|2020-11-03 12:25:00|21486.4|21482.4|21494.2|21490.2|21497.3|21493.3|21484.8|21480.8|342
1604406600000|2020-11-03 12:30:00|21491.1|21487.1|21481.7|21477.7|21497.3|21493.3|21481.7|21477.7|225
1604406900000|2020-11-03 12:35:00|21483.3|21479.3|21478.6|21474.6|21487.9|21483.9|21475.4|21471.4|359
1604407200000|2020-11-03 12:40:00|21475.4|21471.4|21475.4|21471.4|21487.9|21483.9|21470.8|21466.8|318
1604407500000|2020-11-03 12:45:00|21478.6|21474.6|21475.4|21471.4|21484.8|21480.8|21472.3|21468.3|419
1604407800000|2020-11-03 12:50:00|21478.6|21474.6|21475.4|21471.4|21486.4|21482.4|21472.3|21468.3|240
1604408100000|2020-11-03 12:55:00|21480.1|21476.1|21487.9|21483.9|21491.1|21487.1|21477|21473|195
1604408400000|2020-11-03 13:00:00|21486.4|21482.4|21481.7|21477.7|21491.1|21487.1|21481.7|21477.7|276
1604408700000|2020-11-03 13:05:00|21478.6|21474.6|21481.7|21477.7|21489.5|21485.5|21478.6|21474.6|255
1604409000000|2020-11-03 13:10:00|21480.1|21476.1|21481.7|21477.7|21484.8|21480.8|21477|21473|139
1604409300000|2020-11-03 13:15:00|21484.8|21480.8|21494.2|21490.2|21497.3|21493.3|21481.7|21477.7|285
1604409600000|2020-11-03 13:20:00|21491.1|21487.1|21475.4|21471.4|21491.1|21487.1|21447.3|21443.3|959
1604409900000|2020-11-03 13:25:00|21473.9|21469.9|21469.2|21465.2|21481.7|21477.7|21466.1|21462.1|250
1604410200000|2020-11-03 13:30:00|21466.1|21462.1|21462.9|21458.9|21469.2|21465.2|21456.7|21452.7|349
1604410500000|2020-11-03 13:35:00|21464.5|21460.5|21459.8|21455.8|21475.4|21471.4|21456.7|21452.7|354
1604410800000|2020-11-03 13:40:00|21456.7|21452.7|21441.1|21437.1|21459.8|21455.8|21434.8|21430.8|708
1604411100000|2020-11-03 13:45:00|21444.2|21440.2|21419.2|21415.2|21444.2|21440.2|21412.9|21408.9|619
1604411400000|2020-11-03 13:50:00|21417.6|21413.6|21453.6|21449.6|21453.6|21449.6|21416.1|21412.1|480
1604411700000|2020-11-03 13:55:00|21450.4|21446.4|21456.7|21452.7|21459.8|21455.8|21441.1|21437.1|518
1604412000000|2020-11-03 14:00:00|21453.6|21449.6|21437.9|21433.9|21466.1|21462.1|21434.8|21430.8|668
1604412300000|2020-11-03 14:05:00|21439.5|21435.5|21450.4|21446.4|21450.4|21446.4|21425.4|21421.4|276
1604412600000|2020-11-03 14:10:00|21447.3|21443.3|21447.3|21443.3|21456.7|21452.7|21441.1|21437.1|580
1604412900000|2020-11-03 14:15:00|21444.2|21440.2|21448.9|21444.9|21459.8|21455.8|21444.2|21440.2|453
1604413200000|2020-11-03 14:20:00|21450.4|21446.4|21459.8|21455.8|21459.8|21455.8|21447.3|21443.3|277
1604413500000|2020-11-03 14:25:00|21456.7|21452.7|21462.9|21458.9|21466.1|21462.1|21453.6|21449.6|546
1604413800000|2020-11-03 14:30:00|21459.8|21455.8|21450.4|21446.4|21462.9|21458.9|21434.8|21430.8|581
1604414100000|2020-11-03 14:35:00|21447.3|21443.3|21462.9|21458.9|21462.9|21458.9|21447.3|21443.3|441
1604414400000|2020-11-03 14:40:00|21466.1|21462.1|21453.6|21449.6|21466.1|21462.1|21450.4|21446.4|337
1604414700000|2020-11-03 14:45:00|21456.7|21452.7|21416.1|21412.1|21456.7|21452.7|21416.1|21412.1|953
1604415000000|2020-11-03 14:50:00|21412.9|21408.9|21412.9|21408.9|21425.4|21421.4|21409.8|21405.8|734
1604415300000|2020-11-03 14:55:00|21409.8|21405.8|21427|21423|21434.8|21430.8|21409.8|21405.8|567
1604415600000|2020-11-03 15:00:00|21428.6|21424.6|21412.9|21408.9|21437.9|21433.9|21412.9|21408.9|607
1604415900000|2020-11-03 15:05:00|21414.5|21410.5|21425.4|21421.4|21425.4|21421.4|21412.9|21408.9|630
1604416200000|2020-11-03 15:10:00|21428.6|21424.6|21441.1|21437.1|21442.6|21438.6|21425.4|21421.4|402
1604416500000|2020-11-03 15:15:00|21439.5|21435.5|21428.6|21424.6|21439.5|21435.5|21425.4|21421.4|451
1604416800000|2020-11-03 15:20:00|21431.7|21427.7|21425.4|21421.4|21434.8|21430.8|21425.4|21421.4|345
1604417100000|2020-11-03 15:25:00|21428.6|21424.6|21416.1|21412.1|21437.9|21433.9|21416.1|21412.1|699
1604417400000|2020-11-03 15:30:00|21412.9|21408.9|21441.1|21437.1|21441.1|21437.1|21412.9|21408.9|614
1604417700000|2020-11-03 15:35:00|21439.5|21435.5|21425.4|21421.4|21444.2|21440.2|21419.2|21415.2|756
1604418000000|2020-11-03 15:40:00|21423.9|21419.9|21419.2|21415.2|21431.7|21427.7|21416.1|21412.1|704
1604418300000|2020-11-03 15:45:00|21422.3|21418.3|21406.7|21402.7|21422.3|21418.3|21403.6|21399.6|562
1604418600000|2020-11-03 15:50:00|21409.8|21405.8|21381.7|21377.7|21416.1|21412.1|21380.1|21376.1|696
1604418900000|2020-11-03 15:55:00|21378.6|21374.6|21359.8|21355.8|21384.8|21380.8|21350.4|21346.4|1351
1604419200000|2020-11-03 16:00:00|21356.7|21352.7|21372.3|21368.3|21372.3|21368.3|21344.2|21340.2|1393
1604419500000|2020-11-03 16:05:00|21369.2|21365.2|21372.3|21368.3|21384.8|21380.8|21366.1|21362.1|702
1604419800000|2020-11-03 16:10:00|21369.2|21365.2|21369.2|21365.2|21375.4|21371.4|21362.9|21358.9|582
1604420100000|2020-11-03 16:15:00|21370.8|21366.8|21387.9|21383.9|21394.2|21390.2|21366.1|21362.1|818
1604420400000|2020-11-03 16:20:00|21384.8|21380.8|21375.4|21371.4|21387.9|21383.9|21372.3|21368.3|875
1604420700000|2020-11-03 16:25:00|21372.3|21368.3|21378.6|21374.6|21384.8|21380.8|21369.2|21365.2|729
1604421000000|2020-11-03 16:30:00|21375.4|21371.4|21377|21373|21384.8|21380.8|21372.3|21368.3|722
1604421300000|2020-11-03 16:35:00|21375.4|21371.4|21362.9|21358.9|21378.6|21374.6|21361.4|21357.4|297
1604421600000|2020-11-03 16:40:00|21359.8|21355.8|21366.1|21362.1|21381.7|21377.7|21359.8|21355.8|762
1604421900000|2020-11-03 16:45:00|21369.2|21365.2|21378.6|21374.6|21378.6|21374.6|21366.1|21362.1|560
1604422200000|2020-11-03 16:50:00|21372.3|21368.3|21375.4|21371.4|21380.1|21376.1|21372.3|21368.3|498
1604422500000|2020-11-03 16:55:00|21372.3|21368.3|21378.6|21374.6|21381.7|21377.7|21369.2|21365.2|462
1604422800000|2020-11-03 17:00:00|21375.4|21371.4|21381.7|21377.7|21383.3|21379.3|21372.3|21368.3|431
1604423100000|2020-11-03 17:05:00|21378.6|21374.6|21381.7|21377.7|21381.7|21377.7|21375.4|21371.4|308
1604423400000|2020-11-03 17:10:00|21378.6|21374.6|21383.3|21379.3|21384.8|21380.8|21375.4|21371.4|262
1604423700000|2020-11-03 17:15:00|21384.8|21380.8|21381.7|21377.7|21384.8|21380.8|21375.4|21371.4|372
1604424000000|2020-11-03 17:20:00|21378.6|21374.6|21369.2|21365.2|21381.7|21377.7|21366.1|21362.1|311
1604424300000|2020-11-03 17:25:00|21372.3|21368.3|21381.7|21377.7|21387.9|21383.9|21366.1|21362.1|372
1604424600000|2020-11-03 17:30:00|21378.6|21374.6|21378.6|21374.6|21384.8|21380.8|21378.6|21374.6|420
1604424900000|2020-11-03 17:35:00|21381.7|21377.7|21391.1|21387.1|21391.1|21387.1|21378.6|21374.6|362
1604425200000|2020-11-03 17:40:00|21394.2|21390.2|21381.7|21377.7|21394.2|21390.2|21381.7|21377.7|438
1604425500000|2020-11-03 17:45:00|21383.3|21379.3|21391.1|21387.1|21394.2|21390.2|21383.3|21379.3|304
1604425800000|2020-11-03 17:50:00|21394.2|21390.2|21409.8|21405.8|21409.8|21405.8|21391.1|21387.1|647
1604426100000|2020-11-03 17:55:00|21406.7|21402.7|21422.3|21418.3|21425.4|21421.4|21403.6|21399.6|705
1604426400000|2020-11-03 18:00:00|21419.2|21415.2|21409.8|21405.8|21422.3|21418.3|21409.8|21405.8|659
1604426700000|2020-11-03 18:05:00|21412.9|21408.9|21437.9|21433.9|21437.9|21433.9|21409.8|21405.8|822
1604427000000|2020-11-03 18:10:00|21434.8|21430.8|21456.7|21452.7|21462.9|21458.9|21434.8|21430.8|3612
1604427300000|2020-11-03 18:15:00|21462.9|21458.9|21453.6|21449.6|21466.1|21462.1|21450.4|21446.4|542
1604427600000|2020-11-03 18:20:00|21456.7|21452.7|21459.8|21455.8|21469.2|21465.2|21453.6|21449.6|452
1604427900000|2020-11-03 18:25:00|21462.9|21458.9|21459.8|21455.8|21472.3|21468.3|21458.3|21454.3|642
1604428200000|2020-11-03 18:30:00|21458.3|21454.3|21459.8|21455.8|21466.1|21462.1|21458.3|21454.3|268
1604428500000|2020-11-03 18:35:00|21458.3|21454.3|21456.7|21452.7|21462.9|21458.9|21456.7|21452.7|402
1604428800000|2020-11-03 18:40:00|21458.3|21454.3|21458.3|21454.3|21462.9|21458.9|21456.7|21452.7|241
1604429100000|2020-11-03 18:45:00|21456.7|21452.7|21469.2|21465.2|21472.3|21468.3|21456.7|21452.7|340
1604429400000|2020-11-03 18:50:00|21472.3|21468.3|21467.6|21463.6|21472.3|21468.3|21462.9|21458.9|181
1604429700000|2020-11-03 18:55:00|21469.2|21465.2|21456.7|21452.7|21469.2|21465.2|21453.6|21449.6|373
1604430000000|2020-11-03 19:00:00|21455.1|21451.1|21450.4|21446.4|21456.7|21452.7|21447.3|21443.3|307
1604430300000|2020-11-03 19:05:00|21452|21448|21456.7|21452.7|21456.7|21452.7|21447.3|21443.3|246
1604430600000|2020-11-03 19:10:00|21453.6|21449.6|21447.3|21443.3|21453.6|21449.6|21444.2|21440.2|670
1604430900000|2020-11-03 19:15:00|21448.9|21444.9|21450.4|21446.4|21453.6|21449.6|21441.1|21437.1|305
1604431200000|2020-11-03 19:20:00|21447.3|21443.3|21444.2|21440.2|21447.3|21443.3|21444.2|21440.2|301
1604431500000|2020-11-03 19:25:00|21441.1|21437.1|21447.3|21443.3|21447.3|21443.3|21441.1|21437.1|272
1604431800000|2020-11-03 19:30:00|21450.4|21446.4|21437.9|21433.9|21450.4|21446.4|21434.8|21430.8|914
1604432100000|2020-11-03 19:35:00|21434.8|21430.8|21441.1|21437.1|21444.2|21440.2|21434.8|21430.8|482
1604432400000|2020-11-03 19:40:00|21444.2|21440.2|21453.6|21449.6|21453.6|21449.6|21444.2|21440.2|298
1604432700000|2020-11-03 19:45:00|21456.7|21452.7|21447.3|21443.3|21456.7|21452.7|21444.2|21440.2|680
1604433000000|2020-11-03 19:50:00|21450.4|21446.4|21459.8|21455.8|21462.9|21458.9|21450.4|21446.4|617
1604433300000|2020-11-03 19:55:00|21462.9|21458.9|21437.9|21433.9|21466.1|21462.1|21431.7|21427.7|1909
1604433600000|2020-11-03 20:00:00|21434.8|21430.8|21447.3|21443.3|21450.4|21446.4|21434.8|21430.8|1287
1604433900000|2020-11-03 20:05:00|21450.4|21446.4|21450.4|21446.4|21453.6|21449.6|21447.3|21443.3|262
1604434200000|2020-11-03 20:10:00|21448.9|21444.9|21444.2|21440.2|21453.6|21449.6|21444.2|21440.2|288
1604434500000|2020-11-03 20:15:00|21437.9|21433.9|21431.7|21427.7|21437.9|21433.9|21428.6|21424.6|449
1604434800000|2020-11-03 20:20:00|21434.8|21430.8|21431.7|21427.7|21437.9|21433.9|21425.4|21421.4|576
1604435100000|2020-11-03 20:25:00|21428.6|21424.6|21434.8|21430.8|21437.9|21433.9|21425.4|21421.4|1048
1604435400000|2020-11-03 20:30:00|21431.7|21427.7|21416.1|21412.1|21441.1|21437.1|21412.9|21408.9|739
1604435700000|2020-11-03 20:35:00|21414.5|21410.5|21406.7|21402.7|21420.8|21416.8|21406.7|21402.7|296
1604436000000|2020-11-03 20:40:00|21409.8|21405.8|21419.2|21415.2|21425.4|21421.4|21406.7|21402.7|335
1604436300000|2020-11-03 20:45:00|21420.8|21416.8|21419.2|21415.2|21422.3|21418.3|21409.8|21405.8|378
1604436600000|2020-11-03 20:50:00|21416.1|21412.1|21419.2|21415.2|21428.6|21424.6|21416.1|21412.1|768
1604436900000|2020-11-03 20:55:00|21422.3|21418.3|21434.8|21430.8|21441.1|21437.1|21416.1|21412.1|801
1604437200000|2020-11-03 21:00:00|21437.9|21433.9|21406.7|21402.7|21437.9|21433.9|21403.6|21399.6|548
1604437500000|2020-11-03 21:05:00|21405.1|21401.1|21384.8|21380.8|21416.1|21412.1|21369.2|21365.2|673
1604437800000|2020-11-03 21:10:00|21387.9|21383.9|21375.4|21371.4|21394.2|21390.2|21372.3|21368.3|375
1604438100000|2020-11-03 21:15:00|21372.3|21368.3|21347.3|21343.3|21375.4|21371.4|21347.3|21343.3|523
1604438400000|2020-11-03 21:20:00|21350.4|21346.4|21362.9|21358.9|21364.5|21360.5|21331.7|21327.7|396
1604438700000|2020-11-03 21:25:00|21359.8|21355.8|21350.4|21346.4|21359.8|21355.8|21347.3|21343.3|316
1604439000000|2020-11-03 21:30:00|21347.3|21343.3|21347.3|21343.3|21350.4|21346.4|21331.7|21327.7|515
1604439300000|2020-11-03 21:35:00|21348.9|21344.9|21350.4|21346.4|21353.6|21349.6|21344.2|21340.2|168
1604439600000|2020-11-03 21:40:00|21352|21348|21353.6|21349.6|21359.8|21355.8|21350.4|21346.4|194
1604439900000|2020-11-03 21:45:00|21350.4|21346.4|21350.4|21346.4|21350.4|21346.4|21334.8|21330.8|319
1604440200000|2020-11-03 21:50:00|21348.9|21344.9|21309.8|21305.8|21350.4|21346.4|21306.7|21302.7|395
1604440500000|2020-11-03 21:55:00|21311.4|21307.4|21325.4|21321.4|21333.3|21329.3|21309.8|21305.8|393
1604444400000|2020-11-03 23:00:00|21291.1|21287.1|21262.9|21258.9|21322.3|21318.3|21248.9|21244.9|359
1604444700000|2020-11-03 23:05:00|21264.5|21260.5|21230.1|21226.1|21264.5|21260.5|21200.4|21196.4|561
1604445000000|2020-11-03 23:10:00|21228.6|21224.6|21252|21248|21255.1|21251.1|21228.6|21224.6|229
1604445300000|2020-11-03 23:15:00|21250.4|21246.4|21248.9|21244.9|21250.4|21246.4|21230.1|21226.1|205
1604445600000|2020-11-03 23:20:00|21250.4|21246.4|21258.3|21254.3|21264.5|21260.5|21242.6|21238.6|203
1604445900000|2020-11-03 23:25:00|21259.8|21255.8|21258.3|21254.3|21266.1|21262.1|21252|21248|118
1604446200000|2020-11-03 23:30:00|21259.8|21255.8|21227|21223|21262.9|21258.9|21206.7|21202.7|342
1604446500000|2020-11-03 23:35:00|21225.4|21221.4|21197.3|21193.3|21227|21223|21194.2|21190.2|217
1604446800000|2020-11-03 23:40:00|21200.4|21196.4|21219.2|21215.2|21222.3|21218.3|21194.2|21190.2|331
1604447100000|2020-11-03 23:45:00|21222.3|21218.3|21222.3|21218.3|21233.3|21229.3|21219.2|21215.2|136
1604447400000|2020-11-03 23:50:00|21219.2|21215.2|21203.6|21199.6|21219.2|21215.2|21200.4|21196.4|136
1604447700000|2020-11-03 23:55:00|21202|21198|21211.4|21207.4|21212.9|21208.9|21172.3|21168.3|500
1604448000000|2020-11-04 00:00:00|21212.9|21208.9|21225.4|21221.4|21275.4|21271.4|21186.4|21182.4|535
1604448300000|2020-11-04 00:05:00|21222.3|21218.3|21173.9|21169.9|21228.6|21224.6|21103.6|21099.6|523
1604448600000|2020-11-04 00:10:00|21175.4|21171.4|21130.1|21126.1|21184.8|21180.8|21108.3|21104.3|565
1604448900000|2020-11-04 00:15:00|21125.4|21121.4|21064.5|21060.5|21148.9|21144.9|21059.8|21055.8|850
1604449200000|2020-11-04 00:20:00|21067.6|21063.6|21153.6|21149.6|21162.9|21158.9|21039.5|21035.5|1313
1604449500000|2020-11-04 00:25:00|21155.1|21151.1|21180.1|21176.1|21256.7|21252.7|21155.1|21151.1|785
1604449800000|2020-11-04 00:30:00|21181.7|21177.7|21209.8|21205.8|21234.8|21230.8|21181.7|21177.7|598
1604450100000|2020-11-04 00:35:00|21211.4|21207.4|21258.3|21254.3|21305.1|21301.1|21198.9|21194.9|938
1604450400000|2020-11-04 00:40:00|21262.9|21258.9|21323.9|21319.9|21323.9|21319.9|21252|21248|559
1604450700000|2020-11-04 00:45:00|21322.3|21318.3|21289.5|21285.5|21378.6|21374.6|21284.8|21280.8|636
1604451000000|2020-11-04 00:50:00|21291.1|21287.1|21289.5|21285.5|21316.1|21312.1|21269.2|21265.2|395
1604451300000|2020-11-04 00:55:00|21291.1|21287.1|21372.3|21368.3|21383.3|21379.3|21280.1|21276.1|700
1604451600000|2020-11-04 01:00:00|21366.1|21362.1|21311.4|21307.4|21377|21373|21295.8|21291.8|479
1604451900000|2020-11-04 01:05:00|21308.3|21304.3|21314.5|21310.5|21347.3|21343.3|21303.6|21299.6|276
1604452200000|2020-11-04 01:10:00|21316.1|21312.1|21328.6|21324.6|21336.4|21332.4|21289.5|21285.5|372
1604452500000|2020-11-04 01:15:00|21330.1|21326.1|21345.8|21341.8|21358.3|21354.3|21325.4|21321.4|360
1604452800000|2020-11-04 01:20:00|21347.3|21343.3|21317.6|21313.6|21350.4|21346.4|21311.4|21307.4|306
1604453100000|2020-11-04 01:25:00|21320.8|21316.8|21384.8|21380.8|21387.9|21383.9|21309.8|21305.8|728
1604453400000|2020-11-04 01:30:00|21383.3|21379.3|21450.4|21446.4|21450.4|21446.4|21372.3|21368.3|686
1604453700000|2020-11-04 01:35:00|21448.9|21444.9|21528.6|21524.6|21531.7|21527.7|21430.1|21426.1|898
1604454000000|2020-11-04 01:40:00|21531.7|21527.7|21455.1|21451.1|21561.4|21557.4|21455.1|21451.1|776
1604454300000|2020-11-04 01:45:00|21456.7|21452.7|21489.5|21485.5|21511.4|21507.4|21447.3|21443.3|410
1604454600000|2020-11-04 01:50:00|21491.1|21487.1|21478.6|21474.6|21506.7|21502.7|21447.3|21443.3|422
1604454900000|2020-11-04 01:55:00|21481.7|21477.7|21478.6|21474.6|21487.9|21483.9|21444.2|21440.2|564
1604455200000|2020-11-04 02:00:00|21477|21473|21519.2|21515.2|21520.8|21516.8|21447.3|21443.3|628
1604455500000|2020-11-04 02:05:00|21520.8|21516.8|21639.5|21635.5|21653.6|21649.6|21517.6|21513.6|891
1604455800000|2020-11-04 02:10:00|21645.8|21641.8|21647.3|21643.3|21658.3|21654.3|21611.4|21607.4|759
1604456100000|2020-11-04 02:15:00|21648.9|21644.9|21748.9|21744.9|21773.9|21769.9|21628.6|21624.6|738
1604456400000|2020-11-04 02:20:00|21752|21748|21809.8|21805.8|21809.8|21805.8|21675.4|21671.4|739
1604456700000|2020-11-04 02:25:00|21808.3|21804.3|21780.1|21776.1|21836.4|21832.4|21756.7|21752.7|1078
1604457000000|2020-11-04 02:30:00|21778.6|21774.6|21753.6|21749.6|21820.8|21816.8|21745.8|21741.8|653
1604457300000|2020-11-04 02:35:00|21755.1|21751.1|21795.8|21791.8|21798.9|21794.9|21723.9|21719.9|520
1604457600000|2020-11-04 02:40:00|21794.2|21790.2|21756.7|21752.7|21834.8|21830.8|21750.4|21746.4|1042
1604457900000|2020-11-04 02:45:00|21753.6|21749.6|21686.4|21682.4|21756.7|21752.7|21681.7|21677.7|693
1604458200000|2020-11-04 02:50:00|21684.8|21680.8|21570.8|21566.8|21698.9|21694.9|21569.2|21565.2|592
1604458500000|2020-11-04 02:55:00|21566.1|21562.1|21594.2|21590.2|21600.4|21596.4|21541.1|21537.1|838
1604458800000|2020-11-04 03:00:00|21592.6|21588.6|21564.5|21560.5|21595.8|21591.8|21523.9|21519.9|848
1604459100000|2020-11-04 03:05:00|21566.1|21562.1|21555.1|21551.1|21608.3|21604.3|21536.4|21532.4|869
1604459400000|2020-11-04 03:10:00|21552|21548|21548.9|21544.9|21566.1|21562.1|21537.9|21533.9|905
1604459700000|2020-11-04 03:15:00|21547.3|21543.3|21480.1|21476.1|21547.3|21543.3|21470.8|21466.8|620
1604460000000|2020-11-04 03:20:00|21481.7|21477.7|21514.5|21510.5|21516.1|21512.1|21466.1|21462.1|366
1604460300000|2020-11-04 03:25:00|21516.1|21512.1|21542.6|21538.6|21566.1|21562.1|21508.3|21504.3|398
1604460600000|2020-11-04 03:30:00|21541.1|21537.1|21542.6|21538.6|21570.8|21566.8|21533.3|21529.3|588
1604460900000|2020-11-04 03:35:00|21544.2|21540.2|21552|21548|21566.1|21562.1|21528.6|21524.6|366
1604461200000|2020-11-04 03:40:00|21553.6|21549.6|21558.3|21554.3|21558.3|21554.3|21525.4|21521.4|332
1604461500000|2020-11-04 03:45:00|21556.7|21552.7|21566.1|21562.1|21566.1|21562.1|21555.1|21551.1|628
1604461800000|2020-11-04 03:50:00|21562.9|21558.9|21580.1|21576.1|21614.5|21610.5|21547.3|21543.3|1171
1604462100000|2020-11-04 03:55:00|21584.8|21580.8|21589.5|21585.5|21614.5|21610.5|21577|21573|669
1604462400000|2020-11-04 04:00:00|21587.9|21583.9|21581.7|21577.7|21595.8|21591.8|21575.4|21571.4|183
1604462700000|2020-11-04 04:05:00|21580.1|21576.1|21600.4|21596.4|21600.4|21596.4|21575.4|21571.4|687
1604463000000|2020-11-04 04:10:00|21598.9|21594.9|21717.6|21713.6|21719.2|21715.2|21597.3|21593.3|682
1604463300000|2020-11-04 04:15:00|21716.1|21712.1|21705.1|21701.1|21728.6|21724.6|21692.6|21688.6|376
1604463600000|2020-11-04 04:20:00|21706.7|21702.7|21645.8|21641.8|21753.6|21749.6|21620.8|21616.8|676
1604463900000|2020-11-04 04:25:00|21644.2|21640.2|21617.6|21613.6|21653.6|21649.6|21602|21598|345
1604464200000|2020-11-04 04:30:00|21616.1|21612.1|21648.9|21644.9|21655.1|21651.1|21595.8|21591.8|516
1604464500000|2020-11-04 04:35:00|21650.4|21646.4|21669.2|21665.2|21686.4|21682.4|21647.3|21643.3|320
1604464800000|2020-11-04 04:40:00|21667.6|21663.6|21702|21698|21716.1|21712.1|21658.3|21654.3|322
1604465100000|2020-11-04 04:45:00|21700.4|21696.4|21698.9|21694.9|21759.8|21755.8|21695.8|21691.8|613
1604465400000|2020-11-04 04:50:00|21700.4|21696.4|21684.8|21680.8|21716.1|21712.1|21678.6|21674.6|436
1604465700000|2020-11-04 04:55:00|21687.9|21683.9|21686.4|21682.4|21687.9|21683.9|21656.7|21652.7|487
1604466000000|2020-11-04 05:00:00|21687.9|21683.9|21695.8|21691.8|21748.9|21744.9|21684.8|21680.8|396
1604466300000|2020-11-04 05:05:00|21691.1|21687.1|21680.1|21676.1|21709.8|21705.8|21652|21648|891
1604466600000|2020-11-04 05:10:00|21670.8|21666.8|21656.7|21652.7|21706.7|21702.7|21630.1|21626.1|404
1604466900000|2020-11-04 05:15:00|21655.1|21651.1|21680.1|21676.1|21686.4|21682.4|21655.1|21651.1|357
1604467200000|2020-11-04 05:20:00|21678.6|21674.6|21702|21698|21717.6|21713.6|21666.1|21662.1|573
1604467500000|2020-11-04 05:25:00|21705.1|21701.1|21686.4|21682.4|21705.1|21701.1|21672.3|21668.3|125
1604467800000|2020-11-04 05:30:00|21684.8|21680.8|21644.2|21640.2|21691.1|21687.1|21633.3|21629.3|619
1604468100000|2020-11-04 05:35:00|21641.1|21637.1|21636.4|21632.4|21652|21648|21609.8|21605.8|432
1604468400000|2020-11-04 05:40:00|21634.8|21630.8|21661.4|21657.4|21681.7|21677.7|21622.3|21618.3|383
1604468700000|2020-11-04 05:45:00|21659.8|21655.8|21700.4|21696.4|21705.1|21701.1|21658.3|21654.3|166
1604469000000|2020-11-04 05:50:00|21698.9|21694.9|21695.8|21691.8|21709.8|21705.8|21686.4|21682.4|200
1604469300000|2020-11-04 05:55:00|21694.2|21690.2|21711.4|21707.4|21716.1|21712.1|21686.4|21682.4|113
1604469600000|2020-11-04 06:00:00|21712.9|21708.9|21748.9|21744.9|21748.9|21744.9|21712.9|21708.9|173
1604469900000|2020-11-04 06:05:00|21747.3|21743.3|21725.4|21721.4|21753.6|21749.6|21720.8|21716.8|157
1604470200000|2020-11-04 06:10:00|21722.3|21718.3|21702|21698|21725.4|21721.4|21692.6|21688.6|110
1604470500000|2020-11-04 06:15:00|21700.4|21696.4|21712.9|21708.9|21736.4|21732.4|21698.9|21694.9|134
1604470800000|2020-11-04 06:20:00|21711.4|21707.4|21736.4|21732.4|21739.5|21735.5|21702|21698|128
1604471100000|2020-11-04 06:25:00|21734.8|21730.8|21744.2|21740.2|21758.3|21754.3|21730.1|21726.1|289
1604471400000|2020-11-04 06:30:00|21742.6|21738.6|21736.4|21732.4|21745.8|21741.8|21716.1|21712.1|472
1604471700000|2020-11-04 06:35:00|21737.9|21733.9|21722.3|21718.3|21739.5|21735.5|21698.9|21694.9|260
1604472000000|2020-11-04 06:40:00|21723.9|21719.9|21770.8|21766.8|21775.4|21771.4|21723.9|21719.9|279
1604472300000|2020-11-04 06:45:00|21767.6|21763.6|21764.5|21760.5|21783.3|21779.3|21762.9|21758.9|113
1604472600000|2020-11-04 06:50:00|21762.9|21758.9|21777|21773|21777|21773|21750.4|21746.4|136
1604472900000|2020-11-04 06:55:00|21775.4|21771.4|21761.4|21757.4|21795.8|21791.8|21759.8|21755.8|336
1604473200000|2020-11-04 07:00:00|21762.9|21758.9|21769.2|21765.2|21769.2|21765.2|21733.3|21729.3|543
1604473500000|2020-11-04 07:05:00|21770.8|21766.8|21775.4|21771.4|21778.6|21774.6|21745.8|21741.8|356
1604473800000|2020-11-04 07:10:00|21777|21773|21797.3|21793.3|21800.4|21796.4|21775.4|21771.4|675
1604474100000|2020-11-04 07:15:00|21798.9|21794.9|21905.1|21901.1|21920.8|21916.8|21784.8|21780.8|1079
1604474400000|2020-11-04 07:20:00|21903.6|21899.6|21931.7|21927.7|21991.1|21987.1|21900.4|21896.4|1091
1604474700000|2020-11-04 07:25:00|21928.6|21924.6|21939.5|21935.5|21969.2|21965.2|21894.2|21890.2|862
1604475000000|2020-11-04 07:30:00|21941.1|21937.1|21937.9|21933.9|21948.9|21944.9|21900.4|21896.4|747
1604475300000|2020-11-04 07:35:00|21934.8|21930.8|21944.2|21940.2|21975.4|21971.4|21916.1|21912.1|760
1604475600000|2020-11-04 07:40:00|21947.3|21943.3|21966.1|21962.1|21997.3|21993.3|21947.3|21943.3|627
1604475900000|2020-11-04 07:45:00|21959.8|21955.8|22037.9|22033.9|22037.9|22033.9|21953.6|21949.6|753
1604476200000|2020-11-04 07:50:00|22036.4|22032.4|22025.4|22021.4|22037.9|22033.9|22003.6|21999.6|672
1604476500000|2020-11-04 07:55:00|22023.9|22019.9|22028.6|22024.6|22070.8|22066.8|22006.7|22002.7|796
1604476800000|2020-11-04 08:00:00|22027|22023|21956.7|21952.7|22044.2|22040.2|21948.9|21944.9|1007
1604477100000|2020-11-04 08:05:00|21953.6|21949.6|21898.9|21894.9|21973.9|21969.9|21887.9|21883.9|624
1604477400000|2020-11-04 08:10:00|21897.3|21893.3|21883.3|21879.3|21900.4|21896.4|21859.8|21855.8|465
1604477700000|2020-11-04 08:15:00|21881.7|21877.7|21875.4|21871.4|21902|21898|21866.1|21862.1|486
1604478000000|2020-11-04 08:20:00|21873.9|21869.9|21834.8|21830.8|21877|21873|21806.7|21802.7|814
1604478300000|2020-11-04 08:25:00|21833.3|21829.3|21833.3|21829.3|21853.6|21849.6|21803.6|21799.6|788
1604478600000|2020-11-04 08:30:00|21834.8|21830.8|21809.8|21805.8|21834.8|21830.8|21803.6|21799.6|482
1604478900000|2020-11-04 08:35:00|21808.3|21804.3|21845.8|21841.8|21847.3|21843.3|21803.6|21799.6|508
1604479200000|2020-11-04 08:40:00|21844.2|21840.2|21853.6|21849.6|21884.8|21880.8|21831.7|21827.7|458
1604479500000|2020-11-04 08:45:00|21855.1|21851.1|21842.6|21838.6|21862.9|21858.9|21837.9|21833.9|1168
1604479800000|2020-11-04 08:50:00|21841.1|21837.1|21778.6|21774.6|21853.6|21849.6|21773.9|21769.9|450
1604480100000|2020-11-04 08:55:00|21762.9|21758.9|21777|21773|21794.2|21790.2|21756.7|21752.7|354
1604480400000|2020-11-04 09:00:00|21775.4|21771.4|21828.6|21824.6|21828.6|21824.6|21766.1|21762.1|307
1604480700000|2020-11-04 09:05:00|21825.4|21821.4|21850.4|21846.4|21853.6|21849.6|21825.4|21821.4|412
1604481000000|2020-11-04 09:10:00|21847.3|21843.3|21892.6|21888.6|21908.3|21904.3|21844.2|21840.2|573
1604481300000|2020-11-04 09:15:00|21894.2|21890.2|21834.8|21830.8|21898.9|21894.9|21828.6|21824.6|660
1604481600000|2020-11-04 09:20:00|21836.4|21832.4|21827|21823|21839.5|21835.5|21805.1|21801.1|835
1604481900000|2020-11-04 09:25:00|21828.6|21824.6|21773.9|21769.9|21859.8|21855.8|21773.9|21769.9|367
1604482200000|2020-11-04 09:30:00|21775.4|21771.4|21775.4|21771.4|21787.9|21783.9|21758.3|21754.3|254
1604482500000|2020-11-04 09:35:00|21778.6|21774.6|21816.1|21812.1|21816.1|21812.1|21761.4|21757.4|822
1604482800000|2020-11-04 09:40:00|21823.9|21819.9|21802|21798|21856.7|21852.7|21800.4|21796.4|267
1604483100000|2020-11-04 09:45:00|21803.6|21799.6|21797.3|21793.3|21816.1|21812.1|21791.1|21787.1|418
1604483400000|2020-11-04 09:50:00|21798.9|21794.9|21791.1|21787.1|21800.4|21796.4|21767.6|21763.6|368
1604483700000|2020-11-04 09:55:00|21795.8|21791.8|21836.4|21832.4|21848.9|21844.9|21792.6|21788.6|230
1604484000000|2020-11-04 10:00:00|21837.9|21833.9|21834.8|21830.8|21844.2|21840.2|21805.1|21801.1|198
1604484300000|2020-11-04 10:05:00|21837.9|21833.9|21839.5|21835.5|21850.4|21846.4|21822.3|21818.3|228
1604484600000|2020-11-04 10:10:00|21837.9|21833.9|21852|21848|21864.5|21860.5|21833.3|21829.3|148
1604484900000|2020-11-04 10:15:00|21853.6|21849.6|21897.3|21893.3|21912.9|21908.9|21853.6|21849.6|206
1604485200000|2020-11-04 10:20:00|21895.8|21891.8|21898.9|21894.9|21919.2|21915.2|21884.8|21880.8|419
1604485500000|2020-11-04 10:25:00|21897.3|21893.3|21895.8|21891.8|21906.7|21902.7|21892.6|21888.6|327
1604485800000|2020-11-04 10:30:00|21897.3|21893.3|21917.6|21913.6|21917.6|21913.6|21875.4|21871.4|632
1604486100000|2020-11-04 10:35:00|21916.1|21912.1|21887.9|21883.9|21925.4|21921.4|21872.3|21868.3|357
1604486400000|2020-11-04 10:40:00|21886.4|21882.4|21878.6|21874.6|21906.7|21902.7|21872.3|21868.3|394
1604486700000|2020-11-04 10:45:00|21875.4|21871.4|21881.7|21877.7|21884.8|21880.8|21853.6|21849.6|288
1604487000000|2020-11-04 10:50:00|21883.3|21879.3|21886.4|21882.4|21894.2|21890.2|21870.8|21866.8|280
1604487300000|2020-11-04 10:55:00|21887.9|21883.9|21853.6|21849.6|21895.8|21891.8|21852|21848|244
1604487600000|2020-11-04 11:00:00|21850.4|21846.4|21844.2|21840.2|21859.8|21855.8|21812.9|21808.9|530
1604487900000|2020-11-04 11:05:00|21841.1|21837.1|21856.7|21852.7|21878.6|21874.6|21834.8|21830.8|272
1604488200000|2020-11-04 11:10:00|21853.6|21849.6|21833.3|21829.3|21856.7|21852.7|21830.1|21826.1|267
1604488500000|2020-11-04 11:15:00|21831.7|21827.7|21862.9|21858.9|21869.2|21865.2|21831.7|21827.7|291
1604488800000|2020-11-04 11:20:00|21864.5|21860.5|21853.6|21849.6|21866.1|21862.1|21853.6|21849.6|183
1604489100000|2020-11-04 11:25:00|21856.7|21852.7|21858.3|21854.3|21875.4|21871.4|21852|21848|253
1604489400000|2020-11-04 11:30:00|21859.8|21855.8|21850.4|21846.4|21866.1|21862.1|21847.3|21843.3|232
1604489700000|2020-11-04 11:35:00|21853.6|21849.6|21858.3|21854.3|21866.1|21862.1|21844.2|21840.2|186
1604490000000|2020-11-04 11:40:00|21856.7|21852.7|21841.1|21837.1|21859.8|21855.8|21828.6|21824.6|269
1604490300000|2020-11-04 11:45:00|21844.2|21840.2|21841.1|21837.1|21848.9|21844.9|21834.8|21830.8|200
1604490600000|2020-11-04 11:50:00|21837.9|21833.9|21828.6|21824.6|21847.3|21843.3|21819.2|21815.2|354
1604490900000|2020-11-04 11:55:00|21830.1|21826.1|21797.3|21793.3|21833.3|21829.3|21787.9|21783.9|362
1604491200000|2020-11-04 12:00:00|21795.8|21791.8|21822.3|21818.3|21841.1|21837.1|21795.8|21791.8|535
1604491500000|2020-11-04 12:05:00|21820.8|21816.8|21809.8|21805.8|21830.1|21826.1|21803.6|21799.6|290
1604491800000|2020-11-04 12:10:00|21812.9|21808.9|21797.3|21793.3|21819.2|21815.2|21797.3|21793.3|302
1604492100000|2020-11-04 12:15:00|21798.9|21794.9|21803.6|21799.6|21825.4|21821.4|21794.2|21790.2|533
1604492400000|2020-11-04 12:20:00|21806.7|21802.7|21756.7|21752.7|21806.7|21802.7|21756.7|21752.7|527
1604492700000|2020-11-04 12:25:00|21758.3|21754.3|21731.7|21727.7|21769.2|21765.2|21709.8|21705.8|770
1604493000000|2020-11-04 12:30:00|21733.3|21729.3|21741.1|21737.1|21766.1|21762.1|21725.4|21721.4|754
1604493300000|2020-11-04 12:35:00|21744.2|21740.2|21753.6|21749.6|21756.7|21752.7|21728.6|21724.6|502
1604493600000|2020-11-04 12:40:00|21752|21748|21791.1|21787.1|21800.4|21796.4|21747.3|21743.3|567
1604493900000|2020-11-04 12:45:00|21794.2|21790.2|21791.1|21787.1|21803.6|21799.6|21761.4|21757.4|399
1604494200000|2020-11-04 12:50:00|21792.6|21788.6|21778.6|21774.6|21797.3|21793.3|21772.3|21768.3|453
1604494500000|2020-11-04 12:55:00|21775.4|21771.4|21819.2|21815.2|21820.8|21816.8|21772.3|21768.3|495
1604494800000|2020-11-04 13:00:00|21816.1|21812.1|21878.6|21874.6|21878.6|21874.6|21809.8|21805.8|837
1604495100000|2020-11-04 13:05:00|21875.4|21871.4|21897.3|21893.3|21912.9|21908.9|21855.1|21851.1|860
1604495400000|2020-11-04 13:10:00|21895.8|21891.8|21937.9|21933.9|21947.3|21943.3|21891.1|21887.1|942
1604495700000|2020-11-04 13:15:00|21931.7|21927.7|21962.9|21958.9|21972.3|21968.3|21916.1|21912.1|886
1604496000000|2020-11-04 13:20:00|21966.1|21962.1|21887.9|21883.9|21994.2|21990.2|21872.3|21868.3|1359
1604496300000|2020-11-04 13:25:00|21891.1|21887.1|21895.8|21891.8|21920.8|21916.8|21875.4|21871.4|670
1604496600000|2020-11-04 13:30:00|21897.3|21893.3|21997.3|21993.3|22011.4|22007.4|21889.5|21885.5|1461
1604496900000|2020-11-04 13:35:00|22000.4|21996.4|21959.8|21955.8|22020.8|22016.8|21948.9|21944.9|742
1604497200000|2020-11-04 13:40:00|21956.7|21952.7|21956.7|21952.7|21966.1|21962.1|21922.3|21918.3|847
1604497500000|2020-11-04 13:45:00|21958.3|21954.3|21962.9|21958.9|21975.4|21971.4|21942.6|21938.6|836
1604497800000|2020-11-04 13:50:00|21973.9|21969.9|21958.3|21954.3|22000.4|21996.4|21944.2|21940.2|772
1604498100000|2020-11-04 13:55:00|21956.7|21952.7|22031.7|22027.7|22031.7|22027.7|21947.3|21943.3|863
1604498400000|2020-11-04 14:00:00|22034.8|22030.8|21994.2|21990.2|22036.4|22032.4|21975.4|21971.4|919
1604498700000|2020-11-04 14:05:00|21997.3|21993.3|22019.2|22015.2|22022.3|22018.3|21987.9|21983.9|503
1604499000000|2020-11-04 14:10:00|22022.3|22018.3|22047.3|22043.3|22056.7|22052.7|22016.1|22012.1|1121
1604499300000|2020-11-04 14:15:00|22045.8|22041.8|22078.6|22074.6|22084.8|22080.8|22037.9|22033.9|1083
1604499600000|2020-11-04 14:20:00|22077|22073|22069.2|22065.2|22094.2|22090.2|22062.9|22058.9|982
1604499900000|2020-11-04 14:25:00|22066.1|22062.1|21981.7|21977.7|22066.1|22062.1|21966.1|21962.1|1438
1604500200000|2020-11-04 14:30:00|21978.6|21974.6|22019.2|22015.2|22022.3|22018.3|21953.6|21949.6|1454
1604500500000|2020-11-04 14:35:00|22016.1|22012.1|22034.8|22030.8|22062.9|22058.9|22009.8|22005.8|1307
1604500800000|2020-11-04 14:40:00|22031.7|22027.7|21991.1|21987.1|22041.1|22037.1|21975.4|21971.4|850
1604501100000|2020-11-04 14:45:00|21987.9|21983.9|21975.4|21971.4|22006.7|22002.7|21944.2|21940.2|1096
1604501400000|2020-11-04 14:50:00|21972.3|21968.3|21981.7|21977.7|21997.3|21993.3|21966.1|21962.1|1387
1604501700000|2020-11-04 14:55:00|21984.8|21980.8|21961.4|21957.4|21984.8|21980.8|21947.3|21943.3|512
1604502000000|2020-11-04 15:00:00|21956.7|21952.7|21959.8|21955.8|21962.9|21958.9|21928.6|21924.6|941
1604502300000|2020-11-04 15:05:00|21966.1|21962.1|21955.1|21951.1|21981.7|21977.7|21950.4|21946.4|701
1604502600000|2020-11-04 15:10:00|21953.6|21949.6|21969.2|21965.2|21987.9|21983.9|21953.6|21949.6|773
1604502900000|2020-11-04 15:15:00|21972.3|21968.3|21984.8|21980.8|21987.9|21983.9|21956.7|21952.7|905
1604503200000|2020-11-04 15:20:00|21987.9|21983.9|22000.4|21996.4|22000.4|21996.4|21972.3|21968.3|768
1604503500000|2020-11-04 15:25:00|21997.3|21993.3|21975.4|21971.4|22017.6|22013.6|21975.4|21971.4|945
1604503800000|2020-11-04 15:30:00|21978.6|21974.6|21978.6|21974.6|21991.1|21987.1|21953.6|21949.6|1213
1604504100000|2020-11-04 15:35:00|21977|21973|21931.7|21927.7|21978.6|21974.6|21931.7|21927.7|1189
1604504400000|2020-11-04 15:40:00|21934.8|21930.8|21916.1|21912.1|21950.4|21946.4|21916.1|21912.1|1441
1604504700000|2020-11-04 15:45:00|21914.5|21910.5|21884.8|21880.8|21914.5|21910.5|21875.4|21871.4|1550
1604505000000|2020-11-04 15:50:00|21881.7|21877.7|21837.9|21833.9|21891.1|21887.1|21825.4|21821.4|1439
1604505300000|2020-11-04 15:55:00|21841.1|21837.1|21836.4|21832.4|21878.6|21874.6|21830.1|21826.1|1160
1604505600000|2020-11-04 16:00:00|21837.9|21833.9|21877|21873|21877|21873|21831.7|21827.7|1231
1604505900000|2020-11-04 16:05:00|21878.6|21874.6|21900.4|21896.4|21903.6|21899.6|21869.2|21865.2|1754
1604506200000|2020-11-04 16:10:00|21898.9|21894.9|21937.9|21933.9|21944.2|21940.2|21891.1|21887.1|1798
1604506500000|2020-11-04 16:15:00|21934.8|21930.8|21936.4|21932.4|21947.3|21943.3|21928.6|21924.6|543
1604506800000|2020-11-04 16:20:00|21934.8|21930.8|21928.6|21924.6|21972.3|21968.3|21928.6|21924.6|1215
1604507100000|2020-11-04 16:25:00|21931.7|21927.7|21912.9|21908.9|21941.1|21937.1|21909.8|21905.8|730
1604507400000|2020-11-04 16:30:00|21916.1|21912.1|21922.3|21918.3|21922.3|21918.3|21895.8|21891.8|626
1604507700000|2020-11-04 16:35:00|21923.9|21919.9|21931.7|21927.7|21944.2|21940.2|21919.2|21915.2|564
1604508000000|2020-11-04 16:40:00|21934.8|21930.8|21947.3|21943.3|21947.3|21943.3|21927|21923|471
1604508300000|2020-11-04 16:45:00|21944.2|21940.2|21953.6|21949.6|21959.8|21955.8|21944.2|21940.2|428
1604508600000|2020-11-04 16:50:00|21950.4|21946.4|21966.1|21962.1|21984.8|21980.8|21948.9|21944.9|1221
1604508900000|2020-11-04 16:55:00|21962.9|21958.9|21944.2|21940.2|21975.4|21971.4|21941.1|21937.1|1510
1604509200000|2020-11-04 17:00:00|21945.8|21941.8|21903.6|21899.6|21959.8|21955.8|21897.3|21893.3|2065
1604509500000|2020-11-04 17:05:00|21909.8|21905.8|21866.1|21862.1|21914.5|21910.5|21853.6|21849.6|1684
1604509800000|2020-11-04 17:10:00|21867.6|21863.6|21862.9|21858.9|21872.3|21868.3|21850.4|21846.4|664
1604510100000|2020-11-04 17:15:00|21859.8|21855.8|21844.2|21840.2|21862.9|21858.9|21836.4|21832.4|763
1604510400000|2020-11-04 17:20:00|21847.3|21843.3|21856.7|21852.7|21859.8|21855.8|21837.9|21833.9|457
1604510700000|2020-11-04 17:25:00|21858.3|21854.3|21872.3|21868.3|21881.7|21877.7|21858.3|21854.3|372
1604511000000|2020-11-04 17:30:00|21873.9|21869.9|21866.1|21862.1|21875.4|21871.4|21856.7|21852.7|492
1604511300000|2020-11-04 17:35:00|21869.2|21865.2|21861.4|21857.4|21872.3|21868.3|21856.7|21852.7|554
1604511600000|2020-11-04 17:40:00|21859.8|21855.8|21834.8|21830.8|21862.9|21858.9|21834.8|21830.8|351
1604511900000|2020-11-04 17:45:00|21831.7|21827.7|21831.7|21827.7|21850.4|21846.4|21828.6|21824.6|467
1604512200000|2020-11-04 17:50:00|21828.6|21824.6|21864.5|21860.5|21866.1|21862.1|21828.6|21824.6|1193
1604512500000|2020-11-04 17:55:00|21862.9|21858.9|21847.3|21843.3|21862.9|21858.9|21834.8|21830.8|923
1604512800000|2020-11-04 18:00:00|21848.9|21844.9|21834.8|21830.8|21866.1|21862.1|21834.8|21830.8|685
1604513100000|2020-11-04 18:05:00|21837.9|21833.9|21850.4|21846.4|21853.6|21849.6|21828.6|21824.6|278
1604513400000|2020-11-04 18:10:00|21847.3|21843.3|21841.1|21837.1|21862.9|21858.9|21834.8|21830.8|517
1604513700000|2020-11-04 18:15:00|21847.3|21843.3|21853.6|21849.6|21853.6|21849.6|21837.9|21833.9|417
1604514000000|2020-11-04 18:20:00|21850.4|21846.4|21856.7|21852.7|21862.9|21858.9|21850.4|21846.4|314
1604514300000|2020-11-04 18:25:00|21859.8|21855.8|21875.4|21871.4|21878.6|21874.6|21850.4|21846.4|1217
1604514600000|2020-11-04 18:30:00|21878.6|21874.6|21866.1|21862.1|21881.7|21877.7|21862.9|21858.9|1048
1604514900000|2020-11-04 18:35:00|21869.2|21865.2|21878.6|21874.6|21881.7|21877.7|21859.8|21855.8|420
1604515200000|2020-11-04 18:40:00|21881.7|21877.7|21861.4|21857.4|21881.7|21877.7|21850.4|21846.4|611
1604515500000|2020-11-04 18:45:00|21859.8|21855.8|21869.2|21865.2|21872.3|21868.3|21859.8|21855.8|337
1604515800000|2020-11-04 18:50:00|21870.8|21866.8|21872.3|21868.3|21872.3|21868.3|21853.6|21849.6|272
1604516100000|2020-11-04 18:55:00|21869.2|21865.2|21894.2|21890.2|21894.2|21890.2|21862.9|21858.9|665
1604516400000|2020-11-04 19:00:00|21892.6|21888.6|21869.2|21865.2|21895.8|21891.8|21864.5|21860.5|601
1604516700000|2020-11-04 19:05:00|21866.1|21862.1|21862.9|21858.9|21872.3|21868.3|21847.3|21843.3|675
1604517000000|2020-11-04 19:10:00|21859.8|21855.8|21839.5|21835.5|21862.9|21858.9|21834.8|21830.8|414
1604517300000|2020-11-04 19:15:00|21841.1|21837.1|21853.6|21849.6|21853.6|21849.6|21823.9|21819.9|456
1604517600000|2020-11-04 19:20:00|21855.1|21851.1|21841.1|21837.1|21856.7|21852.7|21831.7|21827.7|305
1604517900000|2020-11-04 19:25:00|21842.6|21838.6|21837.9|21833.9|21850.4|21846.4|21828.6|21824.6|390
1604518200000|2020-11-04 19:30:00|21839.5|21835.5|21852|21848|21856.7|21852.7|21839.5|21835.5|467
1604518500000|2020-11-04 19:35:00|21850.4|21846.4|21859.8|21855.8|21866.1|21862.1|21850.4|21846.4|732
1604518800000|2020-11-04 19:40:00|21864.5|21860.5|21872.3|21868.3|21881.7|21877.7|21864.5|21860.5|538
1604519100000|2020-11-04 19:45:00|21875.4|21871.4|21869.2|21865.2|21884.8|21880.8|21866.1|21862.1|1410
1604519400000|2020-11-04 19:50:00|21866.1|21862.1|21872.3|21868.3|21875.4|21871.4|21866.1|21862.1|326
1604519700000|2020-11-04 19:55:00|21873.9|21869.9|21906.7|21902.7|21922.3|21918.3|21869.2|21865.2|2279
1604520000000|2020-11-04 20:00:00|21903.6|21899.6|21916.1|21912.1|21919.2|21915.2|21900.4|21896.4|1216
1604520300000|2020-11-04 20:05:00|21917.6|21913.6|21925.4|21921.4|21941.1|21937.1|21916.1|21912.1|751
1604520600000|2020-11-04 20:10:00|21928.6|21924.6|21944.2|21940.2|21948.9|21944.9|21925.4|21921.4|1103
1604520900000|2020-11-04 20:15:00|21947.3|21943.3|21922.3|21918.3|21950.4|21946.4|21922.3|21918.3|692
1604521200000|2020-11-04 20:20:00|21925.4|21921.4|21906.7|21902.7|21925.4|21921.4|21900.4|21896.4|533
1604521500000|2020-11-04 20:25:00|21903.6|21899.6|21894.2|21890.2|21916.1|21912.1|21891.1|21887.1|594
1604521800000|2020-11-04 20:30:00|21897.3|21893.3|21891.1|21887.1|21909.8|21905.8|21889.5|21885.5|423
1604522100000|2020-11-04 20:35:00|21894.2|21890.2|21897.3|21893.3|21900.4|21896.4|21875.4|21871.4|1214
1604522400000|2020-11-04 20:40:00|21898.9|21894.9|21902|21898|21922.3|21918.3|21886.4|21882.4|1114
1604522700000|2020-11-04 20:45:00|21903.6|21899.6|21900.4|21896.4|21912.9|21908.9|21891.1|21887.1|832
1604523000000|2020-11-04 20:50:00|21897.3|21893.3|21900.4|21896.4|21909.8|21905.8|21897.3|21893.3|232
1604523300000|2020-11-04 20:55:00|21903.6|21899.6|21887.9|21883.9|21922.3|21918.3|21887.9|21883.9|815
1604523600000|2020-11-04 21:00:00|21891.1|21887.1|21898.9|21894.9|21928.6|21924.6|21887.9|21883.9|543
1604523900000|2020-11-04 21:05:00|21897.3|21893.3|21909.8|21905.8|21922.3|21918.3|21897.3|21893.3|181
1604524200000|2020-11-04 21:10:00|21908.3|21904.3|21900.4|21896.4|21912.9|21908.9|21900.4|21896.4|184
1604524500000|2020-11-04 21:15:00|21897.3|21893.3|21912.9|21908.9|21916.1|21912.1|21892.6|21888.6|307
1604524800000|2020-11-04 21:20:00|21909.8|21905.8|21909.8|21905.8|21916.1|21912.1|21897.3|21893.3|374
1604525100000|2020-11-04 21:25:00|21912.9|21908.9|21914.5|21910.5|21916.1|21912.1|21903.6|21899.6|368
1604525400000|2020-11-04 21:30:00|21912.9|21908.9|21931.7|21927.7|21934.8|21930.8|21906.7|21902.7|273
1604525700000|2020-11-04 21:35:00|21928.6|21924.6|21922.3|21918.3|21931.7|21927.7|21908.3|21904.3|272
1604526000000|2020-11-04 21:40:00|21919.2|21915.2|21906.7|21902.7|21919.2|21915.2|21906.7|21902.7|96
1604526300000|2020-11-04 21:45:00|21908.3|21904.3|21920.8|21916.8|21925.4|21921.4|21908.3|21904.3|251
1604526600000|2020-11-04 21:50:00|21922.3|21918.3|21931.7|21927.7|21931.7|21927.7|21912.9|21908.9|338
1604526900000|2020-11-04 21:55:00|21925.4|21921.4|21914.5|21910.5|21928.6|21924.6|21909.8|21905.8|236
1604530800000|2020-11-04 23:00:00|21934.8|21930.8|21941.1|21937.1|21947.3|21943.3|21933.3|21929.3|60
1604531100000|2020-11-04 23:05:00|21942.6|21938.6|21944.2|21940.2|21947.3|21943.3|21939.5|21935.5|41
1604531400000|2020-11-04 23:10:00|21942.6|21938.6|21953.6|21949.6|21956.7|21952.7|21941.1|21937.1|51
1604531700000|2020-11-04 23:15:00|21956.7|21952.7|21958.3|21954.3|21962.9|21958.9|21953.6|21949.6|48
1604532000000|2020-11-04 23:20:00|21956.7|21952.7|21937.9|21933.9|21959.8|21955.8|21934.8|21930.8|65
1604532300000|2020-11-04 23:25:00|21939.5|21935.5|21947.3|21943.3|21947.3|21943.3|21937.9|21933.9|4
1604532600000|2020-11-04 23:30:00|21948.9|21944.9|21975.4|21971.4|21978.6|21974.6|21947.3|21943.3|66
1604532900000|2020-11-04 23:35:00|21970.8|21966.8|22002|21998|22002|21998|21969.2|21965.2|95
1604533200000|2020-11-04 23:40:00|22003.6|21999.6|21995.8|21991.8|22006.7|22002.7|21984.8|21980.8|55
1604533500000|2020-11-04 23:45:00|21994.2|21990.2|22000.4|21996.4|22003.6|21999.6|21992.6|21988.6|70
1604533800000|2020-11-04 23:50:00|22002|21998|21989.5|21985.5|22002|21998|21986.4|21982.4|57
1604534100000|2020-11-04 23:55:00|21987.9|21983.9|21987.9|21983.9|21994.2|21990.2|21981.7|21977.7|35
1604534400000|2020-11-05 00:00:00|21986.4|21982.4|21970.8|21966.8|22006.7|22002.7|21969.2|21965.2|159
1604534700000|2020-11-05 00:05:00|21972.3|21968.3|21980.1|21976.1|21983.3|21979.3|21966.1|21962.1|39
1604535000000|2020-11-05 00:10:00|21978.6|21974.6|21994.2|21990.2|21997.3|21993.3|21975.4|21971.4|367
1604535300000|2020-11-05 00:15:00|21992.6|21988.6|22012.9|22008.9|22012.9|22008.9|21992.6|21988.6|63
1604535600000|2020-11-05 00:20:00|22014.5|22010.5|22022.3|22018.3|22025.4|22021.4|22011.4|22007.4|139
1604535900000|2020-11-05 00:25:00|22020.8|22016.8|22017.6|22013.6|22023.9|22019.9|22009.8|22005.8|135
1604536200000|2020-11-05 00:30:00|22016.1|22012.1|22003.6|21999.6|22016.1|22012.1|22003.6|21999.6|164
1604536500000|2020-11-05 00:35:00|22006.7|22002.7|22011.4|22007.4|22012.9|22008.9|22003.6|21999.6|38
1604536800000|2020-11-05 00:40:00|22009.8|22005.8|22022.3|22018.3|22025.4|22021.4|22009.8|22005.8|52
1604537100000|2020-11-05 00:45:00|22020.8|22016.8|22016.1|22012.1|22025.4|22021.4|22016.1|22012.1|198
1604537400000|2020-11-05 00:50:00|22017.6|22013.6|22019.2|22015.2|22022.3|22018.3|22016.1|22012.1|58
1604537700000|2020-11-05 00:55:00|22017.6|22013.6|22009.8|22005.8|22019.2|22015.2|22009.8|22005.8|37
1604538000000|2020-11-05 01:00:00|22008.3|22004.3|21991.1|21987.1|22008.3|22004.3|21991.1|21987.1|90
1604538300000|2020-11-05 01:05:00|21992.6|21988.6|22012.9|22008.9|22012.9|22008.9|21991.1|21987.1|112
1604538600000|2020-11-05 01:10:00|22009.8|22005.8|22012.9|22008.9|22016.1|22012.1|22006.7|22002.7|89
1604538900000|2020-11-05 01:15:00|22009.8|22005.8|22014.5|22010.5|22017.6|22013.6|22006.7|22002.7|65
1604539200000|2020-11-05 01:20:00|22012.9|22008.9|22025.4|22021.4|22025.4|22021.4|22009.8|22005.8|79
1604539500000|2020-11-05 01:25:00|22023.9|22019.9|22017.6|22013.6|22025.4|22021.4|22017.6|22013.6|49
1604539800000|2020-11-05 01:30:00|22019.2|22015.2|22025.4|22021.4|22033.3|22029.3|22019.2|22015.2|126
1604540100000|2020-11-05 01:35:00|22023.9|22019.9|22028.6|22024.6|22028.6|22024.6|22020.8|22016.8|65
1604540400000|2020-11-05 01:40:00|22030.1|22026.1|22034.8|22030.8|22037.9|22033.9|22028.6|22024.6|61
1604540700000|2020-11-05 01:45:00|22033.3|22029.3|22050.4|22046.4|22050.4|22046.4|22030.1|22026.1|107
1604541000000|2020-11-05 01:50:00|22047.3|22043.3|22072.3|22068.3|22075.4|22071.4|22047.3|22043.3|388
1604541300000|2020-11-05 01:55:00|22070.8|22066.8|22066.1|22062.1|22080.1|22076.1|22066.1|22062.1|204
1604541600000|2020-11-05 02:00:00|22064.5|22060.5|22067.6|22063.6|22075.4|22071.4|22059.8|22055.8|136
1604541900000|2020-11-05 02:05:00|22069.2|22065.2|22091.1|22087.1|22097.3|22093.3|22066.1|22062.1|212
1604542200000|2020-11-05 02:10:00|22092.6|22088.6|22094.2|22090.2|22094.2|22090.2|22087.9|22083.9|115
1604542500000|2020-11-05 02:15:00|22091.1|22087.1|22087.9|22083.9|22094.2|22090.2|22081.7|22077.7|150
1604542800000|2020-11-05 02:20:00|22084.8|22080.8|22089.5|22085.5|22091.1|22087.1|22078.6|22074.6|112
1604543100000|2020-11-05 02:25:00|22087.9|22083.9|22078.6|22074.6|22087.9|22083.9|22078.6|22074.6|61
1604543400000|2020-11-05 02:30:00|22081.7|22077.7|22066.1|22062.1|22081.7|22077.7|22062.9|22058.9|168
1604543700000|2020-11-05 02:35:00|22064.5|22060.5|22062.9|22058.9|22066.1|22062.1|22059.8|22055.8|40
1604544000000|2020-11-05 02:40:00|22061.4|22057.4|22066.1|22062.1|22066.1|22062.1|22059.8|22055.8|103
1604544300000|2020-11-05 02:45:00|22062.9|22058.9|22062.9|22058.9|22066.1|22062.1|22056.7|22052.7|80
1604544600000|2020-11-05 02:50:00|22061.4|22057.4|22072.3|22068.3|22072.3|22068.3|22061.4|22057.4|72
1604544900000|2020-11-05 02:55:00|22069.2|22065.2|22075.4|22071.4|22081.7|22077.7|22067.6|22063.6|71
1604545200000|2020-11-05 03:00:00|22077|22073|22075.4|22071.4|22078.6|22074.6|22066.1|22062.1|104
1604545500000|2020-11-05 03:05:00|22078.6|22074.6|22084.8|22080.8|22087.9|22083.9|22077|22073|114
1604545800000|2020-11-05 03:10:00|22081.7|22077.7|22064.5|22060.5|22083.3|22079.3|22062.9|22058.9|140
1604546100000|2020-11-05 03:15:00|22062.9|22058.9|22058.3|22054.3|22066.1|22062.1|22056.7|22052.7|62
1604546400000|2020-11-05 03:20:00|22059.8|22055.8|22059.8|22055.8|22062.9|22058.9|22053.6|22049.6|79
1604546700000|2020-11-05 03:25:00|22062.9|22058.9|22059.8|22055.8|22066.1|22062.1|22056.7|22052.7|55
1604547000000|2020-11-05 03:30:00|22061.4|22057.4|22056.7|22052.7|22062.9|22058.9|22053.6|22049.6|55
1604547300000|2020-11-05 03:35:00|22055.1|22051.1|22059.8|22055.8|22069.2|22065.2|22053.6|22049.6|77
1604547600000|2020-11-05 03:40:00|22061.4|22057.4|22070.8|22066.8|22072.3|22068.3|22059.8|22055.8|69
1604547900000|2020-11-05 03:45:00|22069.2|22065.2|22084.8|22080.8|22087.9|22083.9|22069.2|22065.2|85
1604548200000|2020-11-05 03:50:00|22087.9|22083.9|22091.1|22087.1|22091.1|22087.1|22081.7|22077.7|101
1604548500000|2020-11-05 03:55:00|22094.2|22090.2|22097.3|22093.3|22100.4|22096.4|22087.9|22083.9|168
1604548800000|2020-11-05 04:00:00|22100.4|22096.4|22087.9|22083.9|22100.4|22096.4|22087.9|22083.9|165
1604549100000|2020-11-05 04:05:00|22084.8|22080.8|22080.1|22076.1|22086.4|22082.4|22078.6|22074.6|82
1604549400000|2020-11-05 04:10:00|22078.6|22074.6|22084.8|22080.8|22087.9|22083.9|22078.6|22074.6|62
1604549700000|2020-11-05 04:15:00|22083.3|22079.3|22094.2|22090.2|22095.8|22091.8|22080.1|22076.1|23
1604550000000|2020-11-05 04:20:00|22097.3|22093.3|22100.4|22096.4|22100.4|22096.4|22094.2|22090.2|53
1604550300000|2020-11-05 04:25:00|22097.3|22093.3|22094.2|22090.2|22100.4|22096.4|22092.6|22088.6|144
1604550600000|2020-11-05 04:30:00|22091.1|22087.1|22087.9|22083.9|22094.2|22090.2|22086.4|22082.4|76
1604550900000|2020-11-05 04:35:00|22086.4|22082.4|22081.7|22077.7|22087.9|22083.9|22080.1|22076.1|35
1604551200000|2020-11-05 04:40:00|22080.1|22076.1|22086.4|22082.4|22087.9|22083.9|22078.6|22074.6|45
1604551500000|2020-11-05 04:45:00|22087.9|22083.9|22091.1|22087.1|22091.1|22087.1|22084.8|22080.8|16
1604551800000|2020-11-05 04:50:00|22087.9|22083.9|22084.8|22080.8|22087.9|22083.9|22078.6|22074.6|36
1604552100000|2020-11-05 04:55:00|22083.3|22079.3|22084.8|22080.8|22084.8|22080.8|22083.3|22079.3|8
1604552400000|2020-11-05 05:00:00|22081.7|22077.7|22094.2|22090.2|22100.4|22096.4|22080.1|22076.1|115
1604552700000|2020-11-05 05:05:00|22095.8|22091.8|22087.9|22083.9|22097.3|22093.3|22084.8|22080.8|50
1604553000000|2020-11-05 05:10:00|22086.4|22082.4|22086.4|22082.4|22091.1|22087.1|22078.6|22074.6|60
1604553300000|2020-11-05 05:15:00|22084.8|22080.8|22083.3|22079.3|22087.9|22083.9|22083.3|22079.3|8
1604553600000|2020-11-05 05:20:00|22081.7|22077.7|22094.2|22090.2|22097.3|22093.3|22081.7|22077.7|52
1604553900000|2020-11-05 05:25:00|22092.6|22088.6|22091.1|22087.1|22100.4|22096.4|22091.1|22087.1|40
1604554200000|2020-11-05 05:30:00|22087.9|22083.9|22086.4|22082.4|22087.9|22083.9|22081.7|22077.7|104
1604554500000|2020-11-05 05:35:00|22084.8|22080.8|22078.6|22074.6|22084.8|22080.8|22075.4|22071.4|48
1604554800000|2020-11-05 05:40:00|22075.4|22071.4|22075.4|22071.4|22078.6|22074.6|22075.4|22071.4|8
1604555100000|2020-11-05 05:45:00|22077|22073|22087.9|22083.9|22091.1|22087.1|22075.4|22071.4|80
1604555400000|2020-11-05 05:50:00|22084.8|22080.8|22075.4|22071.4|22084.8|22080.8|22075.4|22071.4|84
1604555700000|2020-11-05 05:55:00|22077|22073|22066.1|22062.1|22078.6|22074.6|22064.5|22060.5|49
1604556000000|2020-11-05 06:00:00|22062.9|22058.9|22097.3|22093.3|22098.9|22094.9|22059.8|22055.8|94
1604556300000|2020-11-05 06:05:00|22095.8|22091.8|22086.4|22082.4|22097.3|22093.3|22086.4|22082.4|68
1604556600000|2020-11-05 06:10:00|22084.8|22080.8|22097.3|22093.3|22097.3|22093.3|22081.7|22077.7|93
1604556900000|2020-11-05 06:15:00|22095.8|22091.8|22094.2|22090.2|22100.4|22096.4|22091.1|22087.1|209
1604557200000|2020-11-05 06:20:00|22092.6|22088.6|22084.8|22080.8|22094.2|22090.2|22083.3|22079.3|125
1604557500000|2020-11-05 06:25:00|22083.3|22079.3|22084.8|22080.8|22087.9|22083.9|22078.6|22074.6|63
1604557800000|2020-11-05 06:30:00|22087.9|22083.9|22091.1|22087.1|22100.4|22096.4|22087.9|22083.9|105
1604558100000|2020-11-05 06:35:00|22094.2|22090.2|22091.1|22087.1|22094.2|22090.2|22087.9|22083.9|27
1604558400000|2020-11-05 06:40:00|22089.5|22085.5|22094.2|22090.2|22094.2|22090.2|22089.5|22085.5|16
1604558700000|2020-11-05 06:45:00|22100.4|22096.4|22100.4|22096.4|22100.4|22096.4|22098.9|22094.9|91
1604559000000|2020-11-05 06:50:00|22097.3|22093.3|22100.4|22096.4|22100.4|22096.4|22097.3|22093.3|70
1604559300000|2020-11-05 06:55:00|22106.7|22102.7|22094.2|22090.2|22106.7|22102.7|22094.2|22090.2|25
1604559600000|2020-11-05 07:00:00|22097.3|22093.3|22089.5|22085.5|22102|22098|22072.3|22068.3|169
1604559900000|2020-11-05 07:05:00|22087.9|22083.9|22103.6|22099.6|22108.3|22104.3|22087.9|22083.9|97
1604560200000|2020-11-05 07:10:00|22105.1|22101.1|22144.2|22140.2|22156.7|22152.7|22091.1|22087.1|427
1604560500000|2020-11-05 07:15:00|22145.8|22141.8|22161.4|22157.4|22162.9|22158.9|22137.9|22133.9|245
1604560800000|2020-11-05 07:20:00|22162.9|22158.9|22175.4|22171.4|22184.8|22180.8|22159.8|22155.8|537
1604561100000|2020-11-05 07:25:00|22173.9|22169.9|22150.4|22146.4|22178.6|22174.6|22150.4|22146.4|545
1604561400000|2020-11-05 07:30:00|22153.6|22149.6|22134.8|22130.8|22158.3|22154.3|22119.2|22115.2|448
1604561700000|2020-11-05 07:35:00|22133.3|22129.3|22131.7|22127.7|22144.2|22140.2|22120.8|22116.8|231
1604562000000|2020-11-05 07:40:00|22130.1|22126.1|22112.9|22108.9|22131.7|22127.7|22109.8|22105.8|221
1604562300000|2020-11-05 07:45:00|22116.1|22112.1|22112.9|22108.9|22123.9|22119.9|22109.8|22105.8|141
1604562600000|2020-11-05 07:50:00|22116.1|22112.1|22112.9|22108.9|22125.4|22121.4|22102|22098|233
1604562900000|2020-11-05 07:55:00|22111.4|22107.4|22127|22123|22134.8|22130.8|22111.4|22107.4|123
1604563200000|2020-11-05 08:00:00|22128.6|22124.6|22147.3|22143.3|22156.7|22152.7|22128.6|22124.6|451
1604563500000|2020-11-05 08:05:00|22148.9|22144.9|22144.2|22140.2|22156.7|22152.7|22128.6|22124.6|309
1604563800000|2020-11-05 08:10:00|22147.3|22143.3|22172.3|22168.3|22175.4|22171.4|22147.3|22143.3|350
1604564100000|2020-11-05 08:15:00|22175.4|22171.4|22183.3|22179.3|22184.8|22180.8|22172.3|22168.3|301
1604564400000|2020-11-05 08:20:00|22184.8|22180.8|22166.1|22162.1|22191.1|22187.1|22159.8|22155.8|439
1604564700000|2020-11-05 08:25:00|22169.2|22165.2|22172.3|22168.3|22172.3|22168.3|22159.8|22155.8|143
1604565000000|2020-11-05 08:30:00|22173.9|22169.9|22147.3|22143.3|22178.6|22174.6|22144.2|22140.2|304
1604565300000|2020-11-05 08:35:00|22148.9|22144.9|22128.6|22124.6|22153.6|22149.6|22122.3|22118.3|351
1604565600000|2020-11-05 08:40:00|22130.1|22126.1|22144.2|22140.2|22144.2|22140.2|22125.4|22121.4|210
1604565900000|2020-11-05 08:45:00|22141.1|22137.1|22150.4|22146.4|22159.8|22155.8|22134.8|22130.8|251
1604566200000|2020-11-05 08:50:00|22147.3|22143.3|22147.3|22143.3|22156.7|22152.7|22141.1|22137.1|285
1604566500000|2020-11-05 08:55:00|22148.9|22144.9|22156.7|22152.7|22159.8|22155.8|22147.3|22143.3|187
1604566800000|2020-11-05 09:00:00|22153.6|22149.6|22175.4|22171.4|22175.4|22171.4|22150.4|22146.4|251
1604567100000|2020-11-05 09:05:00|22172.3|22168.3|22172.3|22168.3|22178.6|22174.6|22158.3|22154.3|455
1604567400000|2020-11-05 09:10:00|22173.9|22169.9|22181.7|22177.7|22187.9|22183.9|22172.3|22168.3|249
1604567700000|2020-11-05 09:15:00|22184.8|22180.8|22175.4|22171.4|22184.8|22180.8|22166.1|22162.1|158
1604568000000|2020-11-05 09:20:00|22177|22173|22172.3|22168.3|22178.6|22174.6|22169.2|22165.2|190
1604568300000|2020-11-05 09:25:00|22169.2|22165.2|22172.3|22168.3|22177|22173|22169.2|22165.2|189
1604568600000|2020-11-05 09:30:00|22175.4|22171.4|22172.3|22168.3|22186.4|22182.4|22169.2|22165.2|134
1604568900000|2020-11-05 09:35:00|22169.2|22165.2|22156.7|22152.7|22178.6|22174.6|22155.1|22151.1|177
1604569200000|2020-11-05 09:40:00|22155.1|22151.1|22137.9|22133.9|22155.1|22151.1|22134.8|22130.8|278
1604569500000|2020-11-05 09:45:00|22134.8|22130.8|22134.8|22130.8|22139.5|22135.5|22128.6|22124.6|240
1604569800000|2020-11-05 09:50:00|22131.7|22127.7|22153.6|22149.6|22156.7|22152.7|22116.1|22112.1|358
1604570100000|2020-11-05 09:55:00|22150.4|22146.4|22144.2|22140.2|22153.6|22149.6|22141.1|22137.1|219
1604570400000|2020-11-05 10:00:00|22145.8|22141.8|22128.6|22124.6|22153.6|22149.6|22128.6|22124.6|268
1604570700000|2020-11-05 10:05:00|22131.7|22127.7|22125.4|22121.4|22137.9|22133.9|22119.2|22115.2|238
1604571000000|2020-11-05 10:10:00|22128.6|22124.6|22127|22123|22131.7|22127.7|22122.3|22118.3|208
1604571300000|2020-11-05 10:15:00|22125.4|22121.4|22144.2|22140.2|22144.2|22140.2|22123.9|22119.9|223
1604571600000|2020-11-05 10:20:00|22139.5|22135.5|22122.3|22118.3|22141.1|22137.1|22116.1|22112.1|277
1604571900000|2020-11-05 10:25:00|22125.4|22121.4|22137.9|22133.9|22137.9|22133.9|22122.3|22118.3|216
1604572200000|2020-11-05 10:30:00|22139.5|22135.5|22131.7|22127.7|22141.1|22137.1|22128.6|22124.6|429
1604572500000|2020-11-05 10:35:00|22128.6|22124.6|22125.4|22121.4|22128.6|22124.6|22112.9|22108.9|506
1604572800000|2020-11-05 10:40:00|22122.3|22118.3|22116.1|22112.1|22128.6|22124.6|22112.9|22108.9|418
1604573100000|2020-11-05 10:45:00|22119.2|22115.2|22089.5|22085.5|22119.2|22115.2|22086.4|22082.4|309
1604573400000|2020-11-05 10:50:00|22091.1|22087.1|22087.9|22083.9|22097.3|22093.3|22072.3|22068.3|417
1604573700000|2020-11-05 10:55:00|22084.8|22080.8|22066.1|22062.1|22087.9|22083.9|22066.1|22062.1|256
1604574000000|2020-11-05 11:00:00|22069.2|22065.2|22091.1|22087.1|22094.2|22090.2|22066.1|22062.1|316
1604574300000|2020-11-05 11:05:00|22094.2|22090.2|22105.1|22101.1|22106.7|22102.7|22084.8|22080.8|286
1604574600000|2020-11-05 11:10:00|22103.6|22099.6|22103.6|22099.6|22106.7|22102.7|22081.7|22077.7|260
1604574900000|2020-11-05 11:15:00|22106.7|22102.7|22103.6|22099.6|22114.5|22110.5|22097.3|22093.3|217
1604575200000|2020-11-05 11:20:00|22106.7|22102.7|22103.6|22099.6|22112.9|22108.9|22097.3|22093.3|136
1604575500000|2020-11-05 11:25:00|22100.4|22096.4|22106.7|22102.7|22106.7|22102.7|22091.1|22087.1|464
1604575800000|2020-11-05 11:30:00|22109.8|22105.8|22141.1|22137.1|22141.1|22137.1|22109.8|22105.8|411
1604576100000|2020-11-05 11:35:00|22139.5|22135.5|22128.6|22124.6|22142.6|22138.6|22128.6|22124.6|243
1604576400000|2020-11-05 11:40:00|22125.4|22121.4|22137.9|22133.9|22137.9|22133.9|22125.4|22121.4|98
1604576700000|2020-11-05 11:45:00|22141.1|22137.1|22125.4|22121.4|22141.1|22137.1|22122.3|22118.3|342
1604577000000|2020-11-05 11:50:00|22127|22123|22122.3|22118.3|22137.9|22133.9|22119.2|22115.2|287
1604577300000|2020-11-05 11:55:00|22119.2|22115.2|22106.7|22102.7|22122.3|22118.3|22100.4|22096.4|356
1604577600000|2020-11-05 12:00:00|22105.1|22101.1|22112.9|22108.9|22119.2|22115.2|22103.6|22099.6|132
1604577900000|2020-11-05 12:05:00|22114.5|22110.5|22112.9|22108.9|22116.1|22112.1|22105.1|22101.1|259
1604578200000|2020-11-05 12:10:00|22111.4|22107.4|22109.8|22105.8|22125.4|22121.4|22109.8|22105.8|241
1604578500000|2020-11-05 12:15:00|22112.9|22108.9|22103.6|22099.6|22116.1|22112.1|22097.3|22093.3|152
1604578800000|2020-11-05 12:20:00|22106.7|22102.7|22078.6|22074.6|22112.9|22108.9|22073.9|22069.9|217
1604579100000|2020-11-05 12:25:00|22080.1|22076.1|22069.2|22065.2|22081.7|22077.7|22056.7|22052.7|364
1604579400000|2020-11-05 12:30:00|22072.3|22068.3|22062.9|22058.9|22075.4|22071.4|22050.4|22046.4|328
1604579700000|2020-11-05 12:35:00|22066.1|22062.1|22066.1|22062.1|22075.4|22071.4|22062.9|22058.9|188
1604580000000|2020-11-05 12:40:00|22067.6|22063.6|22036.4|22032.4|22072.3|22068.3|22034.8|22030.8|308
1604580300000|2020-11-05 12:45:00|22037.9|22033.9|22034.8|22030.8|22044.2|22040.2|22022.3|22018.3|400
1604580600000|2020-11-05 12:50:00|22037.9|22033.9|22047.3|22043.3|22055.1|22051.1|22034.8|22030.8|419
1604580900000|2020-11-05 12:55:00|22050.4|22046.4|22059.8|22055.8|22066.1|22062.1|22047.3|22043.3|244
1604581200000|2020-11-05 13:00:00|22062.9|22058.9|22075.4|22071.4|22078.6|22074.6|22053.6|22049.6|443
1604581500000|2020-11-05 13:05:00|22078.6|22074.6|22037.9|22033.9|22078.6|22074.6|22012.9|22008.9|561
1604581800000|2020-11-05 13:10:00|22036.4|22032.4|21975.4|21971.4|22039.5|22035.5|21973.9|21969.9|887
1604582100000|2020-11-05 13:15:00|21978.6|21974.6|22000.4|21996.4|22003.6|21999.6|21972.3|21968.3|714
1604582400000|2020-11-05 13:20:00|21997.3|21993.3|22012.9|22008.9|22031.7|22027.7|21950.4|21946.4|978
1604582700000|2020-11-05 13:25:00|22016.1|22012.1|22006.7|22002.7|22028.6|22024.6|22003.6|21999.6|349
1604583000000|2020-11-05 13:30:00|22000.4|21996.4|22012.9|22008.9|22041.1|22037.1|22000.4|21996.4|573
1604583300000|2020-11-05 13:35:00|22016.1|22012.1|22019.2|22015.2|22028.6|22024.6|21994.2|21990.2|750
1604583600000|2020-11-05 13:40:00|22017.6|22013.6|22000.4|21996.4|22028.6|22024.6|21991.1|21987.1|632
1604583900000|2020-11-05 13:45:00|21998.9|21994.9|22037.9|22033.9|22037.9|22033.9|21997.3|21993.3|704
1604584200000|2020-11-05 13:50:00|22041.1|22037.1|22067.6|22063.6|22072.3|22068.3|22037.9|22033.9|584
1604584500000|2020-11-05 13:55:00|22066.1|22062.1|22016.1|22012.1|22072.3|22068.3|22008.3|22004.3|821
1604584800000|2020-11-05 14:00:00|22019.2|22015.2|22037.9|22033.9|22037.9|22033.9|21997.3|21993.3|728
1604585100000|2020-11-05 14:05:00|22041.1|22037.1|22012.9|22008.9|22069.2|22065.2|22003.6|21999.6|1058
1604585400000|2020-11-05 14:10:00|22011.4|22007.4|22006.7|22002.7|22017.6|22013.6|21991.1|21987.1|476
1604585700000|2020-11-05 14:15:00|22009.8|22005.8|22006.7|22002.7|22019.2|22015.2|21984.8|21980.8|519
1604586000000|2020-11-05 14:20:00|22008.3|22004.3|21987.9|21983.9|22009.8|22005.8|21984.8|21980.8|530
1604586300000|2020-11-05 14:25:00|21991.1|21987.1|21975.4|21971.4|22019.2|22015.2|21975.4|21971.4|952
1604586600000|2020-11-05 14:30:00|21978.6|21974.6|21966.1|21962.1|21991.1|21987.1|21941.1|21937.1|1103
1604586900000|2020-11-05 14:35:00|21959.8|21955.8|21941.1|21937.1|21978.6|21974.6|21931.7|21927.7|1258
1604587200000|2020-11-05 14:40:00|21939.5|21935.5|21975.4|21971.4|21975.4|21971.4|21939.5|21935.5|485
1604587500000|2020-11-05 14:45:00|21972.3|21968.3|21953.6|21949.6|21987.9|21983.9|21931.7|21927.7|1110
1604587800000|2020-11-05 14:50:00|21955.1|21951.1|21937.9|21933.9|21961.4|21957.4|21912.9|21908.9|1176
1604588100000|2020-11-05 14:55:00|21941.1|21937.1|21900.4|21896.4|21941.1|21937.1|21892.6|21888.6|933
1604588400000|2020-11-05 15:00:00|21897.3|21893.3|21891.1|21887.1|21903.6|21899.6|21872.3|21868.3|1275
1604588700000|2020-11-05 15:05:00|21894.2|21890.2|21911.4|21907.4|21912.9|21908.9|21884.8|21880.8|766
1604589000000|2020-11-05 15:10:00|21909.8|21905.8|21950.4|21946.4|21959.8|21955.8|21900.4|21896.4|893
1604589300000|2020-11-05 15:15:00|21952|21948|21925.4|21921.4|21959.8|21955.8|21912.9|21908.9|637
1604589600000|2020-11-05 15:20:00|21928.6|21924.6|21912.9|21908.9|21928.6|21924.6|21900.4|21896.4|628
1604589900000|2020-11-05 15:25:00|21911.4|21907.4|21931.7|21927.7|21931.7|21927.7|21911.4|21907.4|846
1604590200000|2020-11-05 15:30:00|21928.6|21924.6|21925.4|21921.4|21941.1|21937.1|21916.1|21912.1|774
1604590500000|2020-11-05 15:35:00|21923.9|21919.9|21934.8|21930.8|21947.3|21943.3|21923.9|21919.9|676
1604590800000|2020-11-05 15:40:00|21936.4|21932.4|21941.1|21937.1|21941.1|21937.1|21919.2|21915.2|345
1604591100000|2020-11-05 15:45:00|21937.9|21933.9|21962.9|21958.9|21962.9|21958.9|21937.9|21933.9|677
1604591400000|2020-11-05 15:50:00|21961.4|21957.4|21950.4|21946.4|21966.1|21962.1|21947.3|21943.3|768
1604591700000|2020-11-05 15:55:00|21953.6|21949.6|21903.6|21899.6|21955.1|21951.1|21903.6|21899.6|1056
1604592000000|2020-11-05 16:00:00|21905.1|21901.1|21925.4|21921.4|21936.4|21932.4|21903.6|21899.6|710
1604592300000|2020-11-05 16:05:00|21928.6|21924.6|21912.9|21908.9|21937.9|21933.9|21906.7|21902.7|796
1604592600000|2020-11-05 16:10:00|21911.4|21907.4|21903.6|21899.6|21922.3|21918.3|21900.4|21896.4|802
1604592900000|2020-11-05 16:15:00|21906.7|21902.7|21884.8|21880.8|21906.7|21902.7|21881.7|21877.7|962
1604593200000|2020-11-05 16:20:00|21887.9|21883.9|21856.7|21852.7|21894.2|21890.2|21850.4|21846.4|1005
1604593500000|2020-11-05 16:25:00|21859.8|21855.8|21852|21848|21869.2|21865.2|21841.1|21837.1|692
1604593800000|2020-11-05 16:30:00|21853.6|21849.6|21856.7|21852.7|21866.1|21862.1|21852|21848|518
1604594100000|2020-11-05 16:35:00|21850.4|21846.4|21892.6|21888.6|21894.2|21890.2|21850.4|21846.4|977
1604594400000|2020-11-05 16:40:00|21894.2|21890.2|21881.7|21877.7|21903.6|21899.6|21875.4|21871.4|734
1604594700000|2020-11-05 16:45:00|21883.3|21879.3|21891.1|21887.1|21894.2|21890.2|21878.6|21874.6|455
1604595000000|2020-11-05 16:50:00|21892.6|21888.6|21881.7|21877.7|21894.2|21890.2|21878.6|21874.6|553
1604595300000|2020-11-05 16:55:00|21884.8|21880.8|21872.3|21868.3|21884.8|21880.8|21872.3|21868.3|311
1604595600000|2020-11-05 17:00:00|21867.6|21863.6|21841.1|21837.1|21872.3|21868.3|21831.7|21827.7|876
1604595900000|2020-11-05 17:05:00|21844.2|21840.2|21866.1|21862.1|21870.8|21866.8|21841.1|21837.1|511
1604596200000|2020-11-05 17:10:00|21867.6|21863.6|21859.8|21855.8|21881.7|21877.7|21859.8|21855.8|429
1604596500000|2020-11-05 17:15:00|21862.9|21858.9|21872.3|21868.3|21875.4|21871.4|21859.8|21855.8|418
1604596800000|2020-11-05 17:20:00|21870.8|21866.8|21869.2|21865.2|21875.4|21871.4|21862.9|21858.9|514
1604597100000|2020-11-05 17:25:00|21867.6|21863.6|21856.7|21852.7|21869.2|21865.2|21844.2|21840.2|682
1604597400000|2020-11-05 17:30:00|21853.6|21849.6|21850.4|21846.4|21862.9|21858.9|21844.2|21840.2|502
1604597700000|2020-11-05 17:35:00|21852|21848|21859.8|21855.8|21866.1|21862.1|21852|21848|321
1604598000000|2020-11-05 17:40:00|21862.9|21858.9|21869.2|21865.2|21875.4|21871.4|21859.8|21855.8|520
1604598300000|2020-11-05 17:45:00|21872.3|21868.3|21866.1|21862.1|21881.7|21877.7|21859.8|21855.8|608
1604598600000|2020-11-05 17:50:00|21864.5|21860.5|21872.3|21868.3|21877|21873|21864.5|21860.5|367
1604598900000|2020-11-05 17:55:00|21875.4|21871.4|21875.4|21871.4|21878.6|21874.6|21866.1|21862.1|486
1604599200000|2020-11-05 18:00:00|21872.3|21868.3|21862.9|21858.9|21875.4|21871.4|21859.8|21855.8|358
1604599500000|2020-11-05 18:05:00|21856.7|21852.7|21859.8|21855.8|21869.2|21865.2|21853.6|21849.6|379
1604599800000|2020-11-05 18:10:00|21862.9|21858.9|21884.8|21880.8|21891.1|21887.1|21859.8|21855.8|428
1604600100000|2020-11-05 18:15:00|21881.7|21877.7|21892.6|21888.6|21894.2|21890.2|21878.6|21874.6|678
1604600400000|2020-11-05 18:20:00|21894.2|21890.2|21906.7|21902.7|21909.8|21905.8|21891.1|21887.1|309
1604600700000|2020-11-05 18:25:00|21903.6|21899.6|21916.1|21912.1|21922.3|21918.3|21903.6|21899.6|632
1604601000000|2020-11-05 18:30:00|21909.8|21905.8|21903.6|21899.6|21919.2|21915.2|21903.6|21899.6|604
1604601300000|2020-11-05 18:35:00|21905.1|21901.1|21919.2|21915.2|21925.4|21921.4|21905.1|21901.1|259
1604601600000|2020-11-05 18:40:00|21922.3|21918.3|21922.3|21918.3|21925.4|21921.4|21906.7|21902.7|209
1604601900000|2020-11-05 18:45:00|21919.2|21915.2|21909.8|21905.8|21923.9|21919.9|21906.7|21902.7|226
1604602200000|2020-11-05 18:50:00|21911.4|21907.4|21912.9|21908.9|21919.2|21915.2|21909.8|21905.8|202
1604602500000|2020-11-05 18:55:00|21911.4|21907.4|21928.6|21924.6|21944.2|21940.2|21906.7|21902.7|632
1604602800000|2020-11-05 19:00:00|21920.8|21916.8|21894.2|21890.2|21923.9|21919.9|21875.4|21871.4|690
1604603100000|2020-11-05 19:05:00|21889.5|21885.5|21912.9|21908.9|21912.9|21908.9|21884.8|21880.8|419
1604603400000|2020-11-05 19:10:00|21909.8|21905.8|21912.9|21908.9|21928.6|21924.6|21900.4|21896.4|518
1604603700000|2020-11-05 19:15:00|21911.4|21907.4|21903.6|21899.6|21912.9|21908.9|21887.9|21883.9|481
1604604000000|2020-11-05 19:20:00|21905.1|21901.1|21894.2|21890.2|21916.1|21912.1|21884.8|21880.8|338
1604604300000|2020-11-05 19:25:00|21891.1|21887.1|21903.6|21899.6|21906.7|21902.7|21884.8|21880.8|406
1604604600000|2020-11-05 19:30:00|21906.7|21902.7|21916.1|21912.1|21919.2|21915.2|21903.6|21899.6|229
1604604900000|2020-11-05 19:35:00|21919.2|21915.2|21962.9|21958.9|21966.1|21962.1|21919.2|21915.2|787
1604605200000|2020-11-05 19:40:00|21958.3|21954.3|21983.3|21979.3|21997.3|21993.3|21955.1|21951.1|943
1604605500000|2020-11-05 19:45:00|21984.8|21980.8|21931.7|21927.7|21991.1|21987.1|21925.4|21921.4|1060
1604605800000|2020-11-05 19:50:00|21934.8|21930.8|21953.6|21949.6|21953.6|21949.6|21934.8|21930.8|505
1604606100000|2020-11-05 19:55:00|21956.7|21952.7|21916.1|21912.1|21969.2|21965.2|21906.7|21902.7|1628
1604606400000|2020-11-05 20:00:00|21919.2|21915.2|21969.2|21965.2|21969.2|21965.2|21912.9|21908.9|1428
1604606700000|2020-11-05 20:05:00|21966.1|21962.1|21956.7|21952.7|21969.2|21965.2|21950.4|21946.4|707
1604607000000|2020-11-05 20:10:00|21953.6|21949.6|21948.9|21944.9|21966.1|21962.1|21944.2|21940.2|460
1604607300000|2020-11-05 20:15:00|21950.4|21946.4|21950.4|21946.4|21956.7|21952.7|21941.1|21937.1|493
1604607600000|2020-11-05 20:20:00|21952|21948|21934.8|21930.8|21953.6|21949.6|21922.3|21918.3|567
1604607900000|2020-11-05 20:25:00|21937.9|21933.9|21941.1|21937.1|21948.9|21944.9|21934.8|21930.8|590
1604608200000|2020-11-05 20:30:00|21937.9|21933.9|21934.8|21930.8|21944.2|21940.2|21922.3|21918.3|575
1604608500000|2020-11-05 20:35:00|21933.3|21929.3|21947.3|21943.3|21950.4|21946.4|21931.7|21927.7|406
1604608800000|2020-11-05 20:40:00|21950.4|21946.4|21956.7|21952.7|21956.7|21952.7|21941.1|21937.1|355
1604609100000|2020-11-05 20:45:00|21955.1|21951.1|21947.3|21943.3|21966.1|21962.1|21941.1|21937.1|506
1604609400000|2020-11-05 20:50:00|21950.4|21946.4|21934.8|21930.8|21950.4|21946.4|21925.4|21921.4|472
1604609700000|2020-11-05 20:55:00|21936.4|21932.4|21950.4|21946.4|21959.8|21955.8|21934.8|21930.8|560
1604610000000|2020-11-05 21:00:00|21944.2|21940.2|21959.8|21955.8|21962.9|21958.9|21941.1|21937.1|716
1604610300000|2020-11-05 21:05:00|21961.4|21957.4|21972.3|21968.3|21972.3|21968.3|21956.7|21952.7|460
1604610600000|2020-11-05 21:10:00|21975.4|21971.4|21969.2|21965.2|21977|21973|21959.8|21955.8|310
1604610900000|2020-11-05 21:15:00|21970.8|21966.8|21975.4|21971.4|21975.4|21971.4|21969.2|21965.2|438
1604611200000|2020-11-05 21:20:00|21972.3|21968.3|22000.4|21996.4|22006.7|22002.7|21972.3|21968.3|479
1604611500000|2020-11-05 21:25:00|22003.6|21999.6|21997.3|21993.3|22003.6|21999.6|21987.9|21983.9|362
1604611800000|2020-11-05 21:30:00|21995.8|21991.8|22011.4|22007.4|22012.9|22008.9|21995.8|21991.8|263
1604612100000|2020-11-05 21:35:00|22009.8|22005.8|21997.3|21993.3|22016.1|22012.1|21997.3|21993.3|228
1604612400000|2020-11-05 21:40:00|22000.4|21996.4|22003.6|21999.6|22016.1|22012.1|21997.3|21993.3|271
1604612700000|2020-11-05 21:45:00|22006.7|22002.7|21997.3|21993.3|22011.4|22007.4|21997.3|21993.3|175
1604613000000|2020-11-05 21:50:00|21994.2|21990.2|21984.8|21980.8|21994.2|21990.2|21981.7|21977.7|339
1604613300000|2020-11-05 21:55:00|21981.7|21977.7|22005.1|22001.1|22006.7|22002.7|21981.7|21977.7|283
1604617200000|2020-11-05 23:00:00|22009.8|22005.8|22017.6|22013.6|22022.3|22018.3|22006.7|22002.7|153
1604617500000|2020-11-05 23:05:00|22016.1|22012.1|22014.5|22010.5|22019.2|22015.2|22006.7|22002.7|48
1604617800000|2020-11-05 23:10:00|22016.1|22012.1|22016.1|22012.1|22016.1|22012.1|22006.7|22002.7|37
1604618100000|2020-11-05 23:15:00|22012.9|22008.9|22009.8|22005.8|22016.1|22012.1|22006.7|22002.7|38
1604618400000|2020-11-05 23:20:00|22011.4|22007.4|22019.2|22015.2|22019.2|22015.2|22009.8|22005.8|38
1604618700000|2020-11-05 23:25:00|22020.8|22016.8|22036.4|22032.4|22041.1|22037.1|22020.8|22016.8|107
1604619000000|2020-11-05 23:30:00|22034.8|22030.8|22047.3|22043.3|22047.3|22043.3|22034.8|22030.8|64
1604619300000|2020-11-05 23:35:00|22050.4|22046.4|22041.1|22037.1|22050.4|22046.4|22039.5|22035.5|49
1604619600000|2020-11-05 23:40:00|22037.9|22033.9|22037.9|22033.9|22062.9|22058.9|22034.8|22030.8|157
1604619900000|2020-11-05 23:45:00|22036.4|22032.4|22031.7|22027.7|22062.9|22058.9|22030.1|22026.1|203
1604620200000|2020-11-05 23:50:00|22030.1|22026.1|22023.9|22019.9|22031.7|22027.7|22006.7|22002.7|230
1604620500000|2020-11-05 23:55:00|22025.4|22021.4|22028.6|22024.6|22031.7|22027.7|22019.2|22015.2|62
1604620800000|2020-11-06 00:00:00|22027|22023|21989.5|21985.5|22034.8|22030.8|21980.1|21976.1|147
1604621100000|2020-11-06 00:05:00|21991.1|21987.1|22000.4|21996.4|22009.8|22005.8|21991.1|21987.1|122
1604621400000|2020-11-06 00:10:00|21998.9|21994.9|22016.1|22012.1|22016.1|22012.1|21986.4|21982.4|94
1604621700000|2020-11-06 00:15:00|22014.5|22010.5|22020.8|22016.8|22031.7|22027.7|22012.9|22008.9|46
1604622000000|2020-11-06 00:20:00|22019.2|22015.2|22009.8|22005.8|22020.8|22016.8|22003.6|21999.6|152
1604622300000|2020-11-06 00:25:00|22006.7|22002.7|22030.1|22026.1|22031.7|22027.7|22003.6|21999.6|46
1604622600000|2020-11-06 00:30:00|22028.6|22024.6|22020.8|22016.8|22030.1|22026.1|22020.8|22016.8|19
1604622900000|2020-11-06 00:35:00|22019.2|22015.2|22012.9|22008.9|22019.2|22015.2|22006.7|22002.7|85
1604623200000|2020-11-06 00:40:00|22009.8|22005.8|22025.4|22021.4|22030.1|22026.1|22009.8|22005.8|39
1604623500000|2020-11-06 00:45:00|22022.3|22018.3|22012.9|22008.9|22025.4|22021.4|22009.8|22005.8|40
1604623800000|2020-11-06 00:50:00|22009.8|22005.8|22003.6|21999.6|22011.4|22007.4|22003.6|21999.6|29
1604624100000|2020-11-06 00:55:00|22006.7|22002.7|22011.4|22007.4|22019.2|22015.2|22006.7|22002.7|50
1604624400000|2020-11-06 01:00:00|22009.8|22005.8|22019.2|22015.2|22019.2|22015.2|22003.6|21999.6|68
1604624700000|2020-11-06 01:05:00|22017.6|22013.6|22022.3|22018.3|22031.7|22027.7|22016.1|22012.1|70
1604625000000|2020-11-06 01:10:00|22020.8|22016.8|22009.8|22005.8|22022.3|22018.3|22009.8|22005.8|36
1604625300000|2020-11-06 01:15:00|22012.9|22008.9|22012.9|22008.9|22019.2|22015.2|22006.7|22002.7|74
1604625600000|2020-11-06 01:20:00|22011.4|22007.4|22006.7|22002.7|22012.9|22008.9|22006.7|22002.7|31
1604625900000|2020-11-06 01:25:00|22005.1|22001.1|21978.6|21974.6|22005.1|22001.1|21978.6|21974.6|94
1604626200000|2020-11-06 01:30:00|21962.9|21958.9|21967.6|21963.6|21969.2|21965.2|21956.7|21952.7|185
1604626500000|2020-11-06 01:35:00|21969.2|21965.2|21975.4|21971.4|21980.1|21976.1|21969.2|21965.2|95
1604626800000|2020-11-06 01:40:00|21978.6|21974.6|21942.6|21938.6|21978.6|21974.6|21941.1|21937.1|113
1604627100000|2020-11-06 01:45:00|21941.1|21937.1|21950.4|21946.4|21959.8|21955.8|21941.1|21937.1|108
1604627400000|2020-11-06 01:50:00|21952|21948|21942.6|21938.6|21952|21948|21941.1|21937.1|183
1604627700000|2020-11-06 01:55:00|21941.1|21937.1|21941.1|21937.1|21948.9|21944.9|21934.8|21930.8|155
1604628000000|2020-11-06 02:00:00|21944.2|21940.2|21959.8|21955.8|21962.9|21958.9|21941.1|21937.1|270
1604628300000|2020-11-06 02:05:00|21958.3|21954.3|21966.1|21962.1|21966.1|21962.1|21950.4|21946.4|38
1604628600000|2020-11-06 02:10:00|21969.2|21965.2|21966.1|21962.1|21975.4|21971.4|21962.9|21958.9|70
1604628900000|2020-11-06 02:15:00|21964.5|21960.5|21964.5|21960.5|21969.2|21965.2|21956.7|21952.7|200
1604629200000|2020-11-06 02:20:00|21966.1|21962.1|21950.4|21946.4|21966.1|21962.1|21950.4|21946.4|49
1604629500000|2020-11-06 02:25:00|21948.9|21944.9|21947.3|21943.3|21955.1|21951.1|21944.2|21940.2|43
1604629800000|2020-11-06 02:30:00|21945.8|21941.8|21937.9|21933.9|21947.3|21943.3|21936.4|21932.4|134
1604630100000|2020-11-06 02:35:00|21941.1|21937.1|21941.1|21937.1|21941.1|21937.1|21931.7|21927.7|231
1604630400000|2020-11-06 02:40:00|21937.9|21933.9|21936.4|21932.4|21942.6|21938.6|21936.4|21932.4|19
1604630700000|2020-11-06 02:45:00|21937.9|21933.9|21944.2|21940.2|21947.3|21943.3|21937.9|21933.9|48
1604631000000|2020-11-06 02:50:00|21945.8|21941.8|21937.9|21933.9|21945.8|21941.8|21934.8|21930.8|30
1604631300000|2020-11-06 02:55:00|21934.8|21930.8|21937.9|21933.9|21939.5|21935.5|21934.8|21930.8|15
1604631600000|2020-11-06 03:00:00|21944.2|21940.2|21944.2|21940.2|21944.2|21940.2|21939.5|21935.5|32
1604631900000|2020-11-06 03:05:00|21941.1|21937.1|21934.8|21930.8|21941.1|21937.1|21931.7|21927.7|77
1604632200000|2020-11-06 03:10:00|21933.3|21929.3|21944.2|21940.2|21944.2|21940.2|21933.3|21929.3|17
1604632500000|2020-11-06 03:15:00|21941.1|21937.1|21947.3|21943.3|21947.3|21943.3|21939.5|21935.5|90
1604632800000|2020-11-06 03:20:00|21950.4|21946.4|21966.1|21962.1|21966.1|21962.1|21947.3|21943.3|110
1604633100000|2020-11-06 03:25:00|21969.2|21965.2|21966.1|21962.1|21969.2|21965.2|21962.9|21958.9|34
1604633400000|2020-11-06 03:30:00|21964.5|21960.5|21978.6|21974.6|21978.6|21974.6|21962.9|21958.9|83
1604633700000|2020-11-06 03:35:00|21977|21973|21972.3|21968.3|21981.7|21977.7|21966.1|21962.1|55
1604634000000|2020-11-06 03:40:00|21969.2|21965.2|21962.9|21958.9|21969.2|21965.2|21959.8|21955.8|55
1604634300000|2020-11-06 03:45:00|21966.1|21962.1|21972.3|21968.3|21972.3|21968.3|21962.9|21958.9|49
1604634600000|2020-11-06 03:50:00|21975.4|21971.4|21989.5|21985.5|21991.1|21987.1|21972.3|21968.3|140
1604634900000|2020-11-06 03:55:00|21987.9|21983.9|21991.1|21987.1|21994.2|21990.2|21987.9|21983.9|89
1604635200000|2020-11-06 04:00:00|21994.2|21990.2|22009.8|22005.8|22011.4|22007.4|21987.9|21983.9|91
1604635500000|2020-11-06 04:05:00|22008.3|22004.3|22011.4|22007.4|22016.1|22012.1|22006.7|22002.7|31
1604635800000|2020-11-06 04:10:00|22009.8|22005.8|22006.7|22002.7|22012.9|22008.9|22006.7|22002.7|43
1604636100000|2020-11-06 04:15:00|22008.3|22004.3|22003.6|21999.6|22008.3|22004.3|21997.3|21993.3|26
1604636400000|2020-11-06 04:20:00|22000.4|21996.4|21997.3|21993.3|22003.6|21999.6|21994.2|21990.2|42
1604636700000|2020-11-06 04:25:00|22000.4|21996.4|22000.4|21996.4|22000.4|21996.4|21994.2|21990.2|28
1604637000000|2020-11-06 04:30:00|21998.9|21994.9|21997.3|21993.3|22000.4|21996.4|21994.2|21990.2|6
1604637300000|2020-11-06 04:35:00|21994.2|21990.2|21997.3|21993.3|22000.4|21996.4|21994.2|21990.2|8
1604637600000|2020-11-06 04:40:00|21995.8|21991.8|22000.4|21996.4|22003.6|21999.6|21995.8|21991.8|13
1604637900000|2020-11-06 04:45:00|22002|21998|22003.6|21999.6|22003.6|21999.6|22002|21998|2
1604638200000|2020-11-06 04:50:00|22000.4|21996.4|22003.6|21999.6|22003.6|21999.6|22000.4|21996.4|59
1604638500000|2020-11-06 04:55:00|22002|21998|22003.6|21999.6|22003.6|21999.6|22000.4|21996.4|25
1604638800000|2020-11-06 05:00:00|22000.4|21996.4|22003.6|21999.6|22003.6|21999.6|22000.4|21996.4|26
1604639100000|2020-11-06 05:05:00|22012.9|22008.9|22019.2|22015.2|22020.8|22016.8|22009.8|22005.8|104
1604639400000|2020-11-06 05:10:00|22016.1|22012.1|22016.1|22012.1|22017.6|22013.6|22012.9|22008.9|30
1604639700000|2020-11-06 05:15:00|22012.9|22008.9|22012.9|22008.9|22014.5|22010.5|22009.8|22005.8|11
1604640000000|2020-11-06 05:20:00|22011.4|22007.4|22011.4|22007.4|22012.9|22008.9|22009.8|22005.8|6
1604640300000|2020-11-06 05:25:00|22009.8|22005.8|22012.9|22008.9|22012.9|22008.9|22009.8|22005.8|4
1604640600000|2020-11-06 05:30:00|22011.4|22007.4|22009.8|22005.8|22012.9|22008.9|22006.7|22002.7|7
1604640900000|2020-11-06 05:35:00|22006.7|22002.7|22006.7|22002.7|22009.8|22005.8|22006.7|22002.7|5
1604641200000|2020-11-06 05:40:00|22009.8|22005.8|22006.7|22002.7|22009.8|22005.8|22003.6|21999.6|19
1604641500000|2020-11-06 05:45:00|22011.4|22007.4|22019.2|22015.2|22019.2|22015.2|22009.8|22005.8|16
1604641800000|2020-11-06 05:50:00|22016.1|22012.1|22016.1|22012.1|22025.4|22021.4|22016.1|22012.1|51
1604642100000|2020-11-06 05:55:00|22012.9|22008.9|22019.2|22015.2|22019.2|22015.2|22012.9|22008.9|43
1604642400000|2020-11-06 06:00:00|22016.1|22012.1|22014.5|22010.5|22019.2|22015.2|22012.9|22008.9|100
1604642700000|2020-11-06 06:05:00|22012.9|22008.9|22009.8|22005.8|22014.5|22010.5|22009.8|22005.8|10
1604643000000|2020-11-06 06:10:00|22011.4|22007.4|22022.3|22018.3|22022.3|22018.3|22009.8|22005.8|29
1604643300000|2020-11-06 06:15:00|22020.8|22016.8|22025.4|22021.4|22025.4|22021.4|22016.1|22012.1|27
1604643600000|2020-11-06 06:20:00|22023.9|22019.9|22019.2|22015.2|22025.4|22021.4|22019.2|22015.2|20
1604643900000|2020-11-06 06:25:00|22017.6|22013.6|22014.5|22010.5|22019.2|22015.2|22014.5|22010.5|15
1604644200000|2020-11-06 06:30:00|22012.9|22008.9|22012.9|22008.9|22017.6|22013.6|22006.7|22002.7|29
1604644500000|2020-11-06 06:35:00|22014.5|22010.5|22017.6|22013.6|22019.2|22015.2|22014.5|22010.5|43
1604644800000|2020-11-06 06:40:00|22016.1|22012.1|22009.8|22005.8|22016.1|22012.1|22005.1|22001.1|22
1604645100000|2020-11-06 06:45:00|22011.4|22007.4|22006.7|22002.7|22016.1|22012.1|22006.7|22002.7|45
1604645400000|2020-11-06 06:50:00|22003.6|21999.6|21998.9|21994.9|22005.1|22001.1|21998.9|21994.9|22
1604645700000|2020-11-06 06:55:00|21997.3|21993.3|21994.2|21990.2|21998.9|21994.9|21984.8|21980.8|52
1604646000000|2020-11-06 07:00:00|21997.3|21993.3|22012.9|22008.9|22016.1|22012.1|21987.9|21983.9|128
1604646300000|2020-11-06 07:05:00|22011.4|22007.4|22025.4|22021.4|22031.7|22027.7|22000.4|21996.4|132
1604646600000|2020-11-06 07:10:00|22027|22023|22031.7|22027.7|22031.7|22027.7|22022.3|22018.3|63
1604646900000|2020-11-06 07:15:00|22028.6|22024.6|22025.4|22021.4|22030.1|22026.1|22016.1|22012.1|105
1604647200000|2020-11-06 07:20:00|22022.3|22018.3|21984.8|21980.8|22022.3|22018.3|21981.7|21977.7|151
1604647500000|2020-11-06 07:25:00|21981.7|21977.7|21962.9|21958.9|21987.9|21983.9|21959.8|21955.8|184
1604647800000|2020-11-06 07:30:00|21959.8|21955.8|21953.6|21949.6|21959.8|21955.8|21950.4|21946.4|267
1604648100000|2020-11-06 07:35:00|21950.4|21946.4|21944.2|21940.2|21969.2|21965.2|21944.2|21940.2|379
1604648400000|2020-11-06 07:40:00|21945.8|21941.8|21956.7|21952.7|21956.7|21952.7|21944.2|21940.2|126
1604648700000|2020-11-06 07:45:00|21953.6|21949.6|21956.7|21952.7|21956.7|21952.7|21944.2|21940.2|67
1604649000000|2020-11-06 07:50:00|21953.6|21949.6|21956.7|21952.7|21956.7|21952.7|21950.4|21946.4|97
1604649300000|2020-11-06 07:55:00|21955.1|21951.1|21972.3|21968.3|21981.7|21977.7|21953.6|21949.6|210
1604649600000|2020-11-06 08:00:00|21966.1|21962.1|21972.3|21968.3|21987.9|21983.9|21959.8|21955.8|370
1604649900000|2020-11-06 08:05:00|21969.2|21965.2|21970.8|21966.8|21975.4|21971.4|21962.9|21958.9|171
1604650200000|2020-11-06 08:10:00|21972.3|21968.3|22003.6|21999.6|22003.6|21999.6|21966.1|21962.1|156
1604650500000|2020-11-06 08:15:00|22000.4|21996.4|21997.3|21993.3|22003.6|21999.6|21992.6|21988.6|122
1604650800000|2020-11-06 08:20:00|21994.2|21990.2|21981.7|21977.7|21998.9|21994.9|21966.1|21962.1|256
1604651100000|2020-11-06 08:25:00|21984.8|21980.8|21969.2|21965.2|21986.4|21982.4|21962.9|21958.9|256
1604651400000|2020-11-06 08:30:00|21972.3|21968.3|21959.8|21955.8|21972.3|21968.3|21953.6|21949.6|147
1604651700000|2020-11-06 08:35:00|21962.9|21958.9|21975.4|21971.4|21978.6|21974.6|21956.7|21952.7|119
1604652000000|2020-11-06 08:40:00|21977|21973|21966.1|21962.1|21987.9|21983.9|21966.1|21962.1|205
1604652300000|2020-11-06 08:45:00|21962.9|21958.9|21975.4|21971.4|21981.7|21977.7|21959.8|21955.8|219
1604652600000|2020-11-06 08:50:00|21972.3|21968.3|21978.6|21974.6|21978.6|21974.6|21962.9|21958.9|134
1604652900000|2020-11-06 08:55:00|21981.7|21977.7|21994.2|21990.2|21997.3|21993.3|21981.7|21977.7|128
1604653200000|2020-11-06 09:00:00|21991.1|21987.1|22000.4|21996.4|22003.6|21999.6|21984.8|21980.8|217
1604653500000|2020-11-06 09:05:00|22003.6|21999.6|22009.8|22005.8|22012.9|22008.9|21997.3|21993.3|216
1604653800000|2020-11-06 09:10:00|22011.4|22007.4|22031.7|22027.7|22034.8|22030.8|22011.4|22007.4|343
1604654100000|2020-11-06 09:15:00|22033.3|22029.3|22016.1|22012.1|22034.8|22030.8|22012.9|22008.9|153
1604654400000|2020-11-06 09:20:00|22019.2|22015.2|22016.1|22012.1|22019.2|22015.2|22011.4|22007.4|106
1604654700000|2020-11-06 09:25:00|22014.5|22010.5|22041.1|22037.1|22041.1|22037.1|22012.9|22008.9|226
1604655000000|2020-11-06 09:30:00|22039.5|22035.5|22025.4|22021.4|22039.5|22035.5|22022.3|22018.3|204
1604655300000|2020-11-06 09:35:00|22027|22023|22022.3|22018.3|22028.6|22024.6|22019.2|22015.2|203
1604655600000|2020-11-06 09:40:00|22016.1|22012.1|22006.7|22002.7|22022.3|22018.3|22006.7|22002.7|207
1604655900000|2020-11-06 09:45:00|22008.3|22004.3|21991.1|21987.1|22009.8|22005.8|21991.1|21987.1|338
1604656200000|2020-11-06 09:50:00|21994.2|21990.2|21991.1|21987.1|22006.7|22002.7|21986.4|21982.4|375
1604656500000|2020-11-06 09:55:00|21992.6|21988.6|21984.8|21980.8|21992.6|21988.6|21975.4|21971.4|120
1604656800000|2020-11-06 10:00:00|21986.4|21982.4|22009.8|22005.8|22009.8|22005.8|21984.8|21980.8|203
1604657100000|2020-11-06 10:05:00|22011.4|22007.4|22016.1|22012.1|22016.1|22012.1|22009.8|22005.8|139
1604657400000|2020-11-06 10:10:00|22014.5|22010.5|22023.9|22019.9|22028.6|22024.6|22009.8|22005.8|165
1604657700000|2020-11-06 10:15:00|22025.4|22021.4|22003.6|21999.6|22025.4|22021.4|22000.4|21996.4|173
1604658000000|2020-11-06 10:20:00|22005.1|22001.1|21991.1|21987.1|22006.7|22002.7|21987.9|21983.9|98
1604658300000|2020-11-06 10:25:00|21989.5|21985.5|21975.4|21971.4|21991.1|21987.1|21972.3|21968.3|138
1604658600000|2020-11-06 10:30:00|21973.9|21969.9|21978.6|21974.6|21984.8|21980.8|21966.1|21962.1|209
1604658900000|2020-11-06 10:35:00|21975.4|21971.4|21967.6|21963.6|21984.8|21980.8|21962.9|21958.9|99
1604659200000|2020-11-06 10:40:00|21966.1|21962.1|21953.6|21949.6|21969.2|21965.2|21953.6|21949.6|104
1604659500000|2020-11-06 10:45:00|21955.1|21951.1|21953.6|21949.6|21959.8|21955.8|21947.3|21943.3|219
1604659800000|2020-11-06 10:50:00|21955.1|21951.1|21944.2|21940.2|21955.1|21951.1|21925.4|21921.4|259
1604660100000|2020-11-06 10:55:00|21941.1|21937.1|21941.1|21937.1|21953.6|21949.6|21941.1|21937.1|163
1604660400000|2020-11-06 11:00:00|21942.6|21938.6|21925.4|21921.4|21944.2|21940.2|21912.9|21908.9|488
1604660700000|2020-11-06 11:05:00|21922.3|21918.3|21920.8|21916.8|21931.7|21927.7|21916.1|21912.1|246
1604661000000|2020-11-06 11:10:00|21922.3|21918.3|21934.8|21930.8|21937.9|21933.9|21920.8|21916.8|97
1604661300000|2020-11-06 11:15:00|21933.3|21929.3|21934.8|21930.8|21937.9|21933.9|21928.6|21924.6|74
1604661600000|2020-11-06 11:20:00|21937.9|21933.9|21941.1|21937.1|21950.4|21946.4|21930.1|21926.1|241
1604661900000|2020-11-06 11:25:00|21944.2|21940.2|21953.6|21949.6|21953.6|21949.6|21941.1|21937.1|83
1604662200000|2020-11-06 11:30:00|21956.7|21952.7|21952|21948|21956.7|21952.7|21948.9|21944.9|77
1604662500000|2020-11-06 11:35:00|21953.6|21949.6|21953.6|21949.6|21956.7|21952.7|21952|21948|68
1604662800000|2020-11-06 11:40:00|21950.4|21946.4|21937.9|21933.9|21962.9|21958.9|21937.9|21933.9|155
1604663100000|2020-11-06 11:45:00|21928.6|21924.6|21950.4|21946.4|21950.4|21946.4|21928.6|21924.6|159
1604663400000|2020-11-06 11:50:00|21953.6|21949.6|21953.6|21949.6|21953.6|21949.6|21944.2|21940.2|93
1604663700000|2020-11-06 11:55:00|21950.4|21946.4|21953.6|21949.6|21959.8|21955.8|21950.4|21946.4|94
1604664000000|2020-11-06 12:00:00|21955.1|21951.1|21947.3|21943.3|21959.8|21955.8|21944.2|21940.2|81
1604664300000|2020-11-06 12:05:00|21948.9|21944.9|21937.9|21933.9|21950.4|21946.4|21931.7|21927.7|115
1604664600000|2020-11-06 12:10:00|21934.8|21930.8|21950.4|21946.4|21950.4|21946.4|21931.7|21927.7|153
1604664900000|2020-11-06 12:15:00|21947.3|21943.3|21947.3|21943.3|21948.9|21944.9|21931.7|21927.7|151
1604665200000|2020-11-06 12:20:00|21944.2|21940.2|21941.1|21937.1|21947.3|21943.3|21937.9|21933.9|125
1604665500000|2020-11-06 12:25:00|21939.5|21935.5|21950.4|21946.4|21950.4|21946.4|21937.9|21933.9|94
1604665800000|2020-11-06 12:30:00|21947.3|21943.3|21944.2|21940.2|21950.4|21946.4|21944.2|21940.2|140
1604666100000|2020-11-06 12:35:00|21945.8|21941.8|21947.3|21943.3|21950.4|21946.4|21934.8|21930.8|163
1604666400000|2020-11-06 12:40:00|21950.4|21946.4|21934.8|21930.8|21969.2|21965.2|21934.8|21930.8|495
1604666700000|2020-11-06 12:45:00|21936.4|21932.4|21931.7|21927.7|21937.9|21933.9|21925.4|21921.4|161
1604667000000|2020-11-06 12:50:00|21928.6|21924.6|21916.1|21912.1|21928.6|21924.6|21906.7|21902.7|679
1604667300000|2020-11-06 12:55:00|21917.6|21913.6|21919.2|21915.2|21922.3|21918.3|21909.8|21905.8|283
1604667600000|2020-11-06 13:00:00|21916.1|21912.1|21916.1|21912.1|21922.3|21918.3|21912.9|21908.9|198
1604667900000|2020-11-06 13:05:00|21919.2|21915.2|21919.2|21915.2|21928.6|21924.6|21916.1|21912.1|240
1604668200000|2020-11-06 13:10:00|21922.3|21918.3|21909.8|21905.8|21925.4|21921.4|21903.6|21899.6|472
1604668500000|2020-11-06 13:15:00|21906.7|21902.7|21870.8|21866.8|21906.7|21902.7|21864.5|21860.5|789
1604668800000|2020-11-06 13:20:00|21875.4|21871.4|21862.9|21858.9|21884.8|21880.8|21853.6|21849.6|911
1604669100000|2020-11-06 13:25:00|21858.3|21854.3|21873.9|21869.9|21891.1|21887.1|21858.3|21854.3|560
1604669400000|2020-11-06 13:30:00|21881.7|21877.7|21791.1|21787.1|21884.8|21880.8|21775.4|21771.4|1980
1604669700000|2020-11-06 13:35:00|21792.6|21788.6|21811.4|21807.4|21816.1|21812.1|21787.9|21783.9|1133
1604670000000|2020-11-06 13:40:00|21812.9|21808.9|21822.3|21818.3|21825.4|21821.4|21794.2|21790.2|1027
1604670300000|2020-11-06 13:45:00|21823.9|21819.9|21781.7|21777.7|21825.4|21821.4|21781.7|21777.7|804
1604670600000|2020-11-06 13:50:00|21784.8|21780.8|21706.7|21702.7|21784.8|21780.8|21706.7|21702.7|1900
1604670900000|2020-11-06 13:55:00|21709.8|21705.8|21706.7|21702.7|21731.7|21727.7|21691.1|21687.1|1956
1604671200000|2020-11-06 14:00:00|21709.8|21705.8|21741.1|21737.1|21759.8|21755.8|21697.3|21693.3|1625
1604671500000|2020-11-06 14:05:00|21742.6|21738.6|21728.6|21724.6|21756.7|21752.7|21728.6|21724.6|638
1604671800000|2020-11-06 14:10:00|21730.1|21726.1|21669.2|21665.2|21731.7|21727.7|21662.9|21658.9|1316
1604672100000|2020-11-06 14:15:00|21667.6|21663.6|21700.4|21696.4|21709.8|21705.8|21631.7|21627.7|1906
1604672400000|2020-11-06 14:20:00|21697.3|21693.3|21712.9|21708.9|21716.1|21712.1|21684.8|21680.8|1166
1604672700000|2020-11-06 14:25:00|21709.8|21705.8|21700.4|21696.4|21734.8|21730.8|21694.2|21690.2|1586
1604673000000|2020-11-06 14:30:00|21695.8|21691.8|21681.7|21677.7|21703.6|21699.6|21669.2|21665.2|1156
1604673300000|2020-11-06 14:35:00|21678.6|21674.6|21666.1|21662.1|21683.3|21679.3|21653.6|21649.6|671
1604673600000|2020-11-06 14:40:00|21669.2|21665.2|21672.3|21668.3|21675.4|21671.4|21641.1|21637.1|809
1604673900000|2020-11-06 14:45:00|21675.4|21671.4|21677|21673|21700.4|21696.4|21669.2|21665.2|779
1604674200000|2020-11-06 14:50:00|21675.4|21671.4|21672.3|21668.3|21694.2|21690.2|21669.2|21665.2|477
1604674500000|2020-11-06 14:55:00|21670.8|21666.8|21659.8|21655.8|21681.7|21677.7|21647.3|21643.3|734
1604674800000|2020-11-06 15:00:00|21656.7|21652.7|21644.2|21640.2|21661.4|21657.4|21637.9|21633.9|903
1604675100000|2020-11-06 15:05:00|21647.3|21643.3|21664.5|21660.5|21669.2|21665.2|21641.1|21637.1|775
1604675400000|2020-11-06 15:10:00|21666.1|21662.1|21653.6|21649.6|21666.1|21662.1|21637.9|21633.9|764
1604675700000|2020-11-06 15:15:00|21652|21648|21647.3|21643.3|21659.8|21655.8|21644.2|21640.2|820
1604676000000|2020-11-06 15:20:00|21644.2|21640.2|21650.4|21646.4|21653.6|21649.6|21634.8|21630.8|921
1604676300000|2020-11-06 15:25:00|21647.3|21643.3|21644.2|21640.2|21656.7|21652.7|21637.9|21633.9|645
1604676600000|2020-11-06 15:30:00|21645.8|21641.8|21634.8|21630.8|21645.8|21641.8|21625.4|21621.4|778
1604676900000|2020-11-06 15:35:00|21637.9|21633.9|21656.7|21652.7|21662.9|21658.9|21634.8|21630.8|505
1604677200000|2020-11-06 15:40:00|21659.8|21655.8|21619.2|21615.2|21666.1|21662.1|21606.7|21602.7|872
1604677500000|2020-11-06 15:45:00|21622.3|21618.3|21653.6|21649.6|21656.7|21652.7|21616.1|21612.1|1023
1604677800000|2020-11-06 15:50:00|21650.4|21646.4|21647.3|21643.3|21652|21648|21622.3|21618.3|625
1604678100000|2020-11-06 15:55:00|21648.9|21644.9|21706.7|21702.7|21728.6|21724.6|21647.3|21643.3|1799
1604678400000|2020-11-06 16:00:00|21703.6|21699.6|21697.3|21693.3|21730.1|21726.1|21694.2|21690.2|957
1604678700000|2020-11-06 16:05:00|21695.8|21691.8|21669.2|21665.2|21697.3|21693.3|21669.2|21665.2|626
1604679000000|2020-11-06 16:10:00|21672.3|21668.3|21691.1|21687.1|21691.1|21687.1|21670.8|21666.8|392
1604679300000|2020-11-06 16:15:00|21687.9|21683.9|21719.2|21715.2|21722.3|21718.3|21687.9|21683.9|599
1604679600000|2020-11-06 16:20:00|21720.8|21716.8|21731.7|21727.7|21737.9|21733.9|21719.2|21715.2|336
1604679900000|2020-11-06 16:25:00|21730.1|21726.1|21716.1|21712.1|21734.8|21730.8|21712.9|21708.9|672
1604680200000|2020-11-06 16:30:00|21712.9|21708.9|21706.7|21702.7|21722.3|21718.3|21703.6|21699.6|778
1604680500000|2020-11-06 16:35:00|21703.6|21699.6|21712.9|21708.9|21716.1|21712.1|21700.4|21696.4|328
1604680800000|2020-11-06 16:40:00|21709.8|21705.8|21711.4|21707.4|21722.3|21718.3|21706.7|21702.7|450
1604681100000|2020-11-06 16:45:00|21709.8|21705.8|21675.4|21671.4|21709.8|21705.8|21672.3|21668.3|690
1604681400000|2020-11-06 16:50:00|21672.3|21668.3|21700.4|21696.4|21703.6|21699.6|21672.3|21668.3|620
1604681700000|2020-11-06 16:55:00|21703.6|21699.6|21711.4|21707.4|21716.1|21712.1|21700.4|21696.4|482
1604682000000|2020-11-06 17:00:00|21709.8|21705.8|21712.9|21708.9|21712.9|21708.9|21697.3|21693.3|378
1604682300000|2020-11-06 17:05:00|21711.4|21707.4|21728.6|21724.6|21728.6|21724.6|21706.7|21702.7|455
1604682600000|2020-11-06 17:10:00|21725.4|21721.4|21731.7|21727.7|21736.4|21732.4|21719.2|21715.2|371
1604682900000|2020-11-06 17:15:00|21730.1|21726.1|21731.7|21727.7|21741.1|21737.1|21727|21723|292
1604683200000|2020-11-06 17:20:00|21734.8|21730.8|21731.7|21727.7|21737.9|21733.9|21727|21723|295
1604683500000|2020-11-06 17:25:00|21728.6|21724.6|21734.8|21730.8|21744.2|21740.2|21728.6|21724.6|373
1604683800000|2020-11-06 17:30:00|21731.7|21727.7|21737.9|21733.9|21744.2|21740.2|21731.7|21727.7|327
1604684100000|2020-11-06 17:35:00|21741.1|21737.1|21731.7|21727.7|21744.2|21740.2|21731.7|21727.7|194
1604684400000|2020-11-06 17:40:00|21730.1|21726.1|21716.1|21712.1|21730.1|21726.1|21716.1|21712.1|258
1604684700000|2020-11-06 17:45:00|21717.6|21713.6|21706.7|21702.7|21719.2|21715.2|21700.4|21696.4|481
1604685000000|2020-11-06 17:50:00|21705.1|21701.1|21691.1|21687.1|21706.7|21702.7|21687.9|21683.9|427
1604685300000|2020-11-06 17:55:00|21694.2|21690.2|21700.4|21696.4|21700.4|21696.4|21691.1|21687.1|250
1604685600000|2020-11-06 18:00:00|21697.3|21693.3|21703.6|21699.6|21703.6|21699.6|21691.1|21687.1|552
1604685900000|2020-11-06 18:05:00|21702|21698|21700.4|21696.4|21702|21698|21687.9|21683.9|698
1604686200000|2020-11-06 18:10:00|21703.6|21699.6|21703.6|21699.6|21703.6|21699.6|21694.2|21690.2|188
1604686500000|2020-11-06 18:15:00|21700.4|21696.4|21703.6|21699.6|21706.7|21702.7|21700.4|21696.4|428
1604686800000|2020-11-06 18:20:00|21706.7|21702.7|21722.3|21718.3|21722.3|21718.3|21703.6|21699.6|292
1604687100000|2020-11-06 18:25:00|21716.1|21712.1|21719.2|21715.2|21719.2|21715.2|21712.9|21708.9|273
1604687400000|2020-11-06 18:30:00|21720.8|21716.8|21709.8|21705.8|21725.4|21721.4|21709.8|21705.8|169
1604687700000|2020-11-06 18:35:00|21708.3|21704.3|21709.8|21705.8|21712.9|21708.9|21705.1|21701.1|173
1604688000000|2020-11-06 18:40:00|21712.9|21708.9|21712.9|21708.9|21716.1|21712.1|21709.8|21705.8|164
1604688300000|2020-11-06 18:45:00|21709.8|21705.8|21712.9|21708.9|21716.1|21712.1|21706.7|21702.7|236
1604688600000|2020-11-06 18:50:00|21716.1|21712.1|21712.9|21708.9|21716.1|21712.1|21712.9|21708.9|65
1604688900000|2020-11-06 18:55:00|21716.1|21712.1|21722.3|21718.3|21722.3|21718.3|21712.9|21708.9|194
1604689200000|2020-11-06 19:00:00|21719.2|21715.2|21725.4|21721.4|21728.6|21724.6|21716.1|21712.1|362
1604689500000|2020-11-06 19:05:00|21723.9|21719.9|21725.4|21721.4|21728.6|21724.6|21722.3|21718.3|491
1604689800000|2020-11-06 19:10:00|21731.7|21727.7|21728.6|21724.6|21737.9|21733.9|21722.3|21718.3|435
1604690100000|2020-11-06 19:15:00|21725.4|21721.4|21728.6|21724.6|21728.6|21724.6|21722.3|21718.3|813
1604690400000|2020-11-06 19:20:00|21725.4|21721.4|21734.8|21730.8|21734.8|21730.8|21722.3|21718.3|351
1604690700000|2020-11-06 19:25:00|21736.4|21732.4|21719.2|21715.2|21737.9|21733.9|21716.1|21712.1|547
1604691000000|2020-11-06 19:30:00|21716.1|21712.1|21706.7|21702.7|21719.2|21715.2|21706.7|21702.7|267
1604691300000|2020-11-06 19:35:00|21709.8|21705.8|21716.1|21712.1|21722.3|21718.3|21709.8|21705.8|388
1604691600000|2020-11-06 19:40:00|21719.2|21715.2|21722.3|21718.3|21725.4|21721.4|21719.2|21715.2|188
1604691900000|2020-11-06 19:45:00|21720.8|21716.8|21719.2|21715.2|21725.4|21721.4|21714.5|21710.5|343
1604692200000|2020-11-06 19:50:00|21722.3|21718.3|21716.1|21712.1|21725.4|21721.4|21712.9|21708.9|352
1604692500000|2020-11-06 19:55:00|21714.5|21710.5|21706.7|21702.7|21716.1|21712.1|21694.2|21690.2|1174
1604692800000|2020-11-06 20:00:00|21703.6|21699.6|21709.8|21705.8|21716.1|21712.1|21700.4|21696.4|1112
1604693100000|2020-11-06 20:05:00|21712.9|21708.9|21722.3|21718.3|21723.9|21719.9|21709.8|21705.8|357
1604693400000|2020-11-06 20:10:00|21725.4|21721.4|21722.3|21718.3|21728.6|21724.6|21719.2|21715.2|265
1604693700000|2020-11-06 20:15:00|21723.9|21719.9|21716.1|21712.1|21728.6|21724.6|21716.1|21712.1|188
1604694000000|2020-11-06 20:20:00|21717.6|21713.6|21722.3|21718.3|21722.3|21718.3|21716.1|21712.1|140
1604694300000|2020-11-06 20:25:00|21725.4|21721.4|21712.9|21708.9|21725.4|21721.4|21709.8|21705.8|172
1604694600000|2020-11-06 20:30:00|21716.1|21712.1|21712.9|21708.9|21716.1|21712.1|21712.9|21708.9|87
1604694900000|2020-11-06 20:35:00|21714.5|21710.5|21706.7|21702.7|21716.1|21712.1|21706.7|21702.7|81
1604695200000|2020-11-06 20:40:00|21709.8|21705.8|21684.8|21680.8|21709.8|21705.8|21684.8|21680.8|521
1604695500000|2020-11-06 20:45:00|21687.9|21683.9|21669.2|21665.2|21694.2|21690.2|21666.1|21662.1|517
1604695800000|2020-11-06 20:50:00|21666.1|21662.1|21678.6|21674.6|21681.7|21677.7|21664.5|21660.5|303
1604696100000|2020-11-06 20:55:00|21681.7|21677.7|21678.6|21674.6|21700.4|21696.4|21678.6|21674.6|611
1604696400000|2020-11-06 21:00:00|21675.4|21671.4|21675.4|21671.4|21691.1|21687.1|21675.4|21671.4|248
1604696700000|2020-11-06 21:05:00|21678.6|21674.6|21675.4|21671.4|21687.9|21683.9|21675.4|21671.4|298
1604697000000|2020-11-06 21:10:00|21678.6|21674.6|21681.7|21677.7|21681.7|21677.7|21675.4|21671.4|105
1604697300000|2020-11-06 21:15:00|21684.8|21680.8|21694.2|21690.2|21694.2|21690.2|21684.8|21680.8|141
1604697600000|2020-11-06 21:20:00|21691.1|21687.1|21691.1|21687.1|21698.9|21694.9|21691.1|21687.1|116
1604697900000|2020-11-06 21:25:00|21692.6|21688.6|21691.1|21687.1|21694.2|21690.2|21691.1|21687.1|108
1604698200000|2020-11-06 21:30:00|21687.9|21683.9|21694.2|21690.2|21694.2|21690.2|21684.8|21680.8|48
1604698500000|2020-11-06 21:35:00|21691.1|21687.1|21691.1|21687.1|21691.1|21687.1|21687.9|21683.9|63
1604698800000|2020-11-06 21:40:00|21687.9|21683.9|21694.2|21690.2|21697.3|21693.3|21687.9|21683.9|130
1604699100000|2020-11-06 21:45:00|21695.8|21691.8|21694.2|21690.2|21697.3|21693.3|21692.6|21688.6|216
1604699400000|2020-11-06 21:50:00|21692.6|21688.6|21681.7|21677.7|21692.6|21688.6|21677|21673|177
1604699700000|2020-11-06 21:55:00|21680.1|21676.1|21686.4|21682.4|21691.1|21687.1|21678.6|21674.6|129
1604876400000|2020-11-08 23:00:00|21645.8|21641.8|21641.1|21637.1|21656.7|21652.7|21634.8|21630.8|117
1604876700000|2020-11-08 23:05:00|21642.6|21638.6|21648.9|21644.9|21650.4|21646.4|21637.9|21633.9|55
1604877000000|2020-11-08 23:10:00|21650.4|21646.4|21650.4|21646.4|21656.7|21652.7|21648.9|21644.9|45
1604877300000|2020-11-08 23:15:00|21652|21648|21631.7|21627.7|21653.6|21649.6|21630.1|21626.1|89
1604877600000|2020-11-08 23:20:00|21633.3|21629.3|21637.9|21633.9|21639.5|21635.5|21628.6|21624.6|19
1604877900000|2020-11-08 23:25:00|21636.4|21632.4|21642.6|21638.6|21644.2|21640.2|21631.7|21627.7|109
1604878200000|2020-11-08 23:30:00|21644.2|21640.2|21645.8|21641.8|21650.4|21646.4|21642.6|21638.6|24
1604878500000|2020-11-08 23:35:00|21647.3|21643.3|21628.6|21624.6|21647.3|21643.3|21623.9|21619.9|48
1604878800000|2020-11-08 23:40:00|21627|21623|21609.8|21605.8|21633.3|21629.3|21608.3|21604.3|68
1604879100000|2020-11-08 23:45:00|21611.4|21607.4|21633.3|21629.3|21633.3|21629.3|21611.4|21607.4|151
1604879400000|2020-11-08 23:50:00|21631.7|21627.7|21633.3|21629.3|21636.4|21632.4|21628.6|21624.6|22
1604879700000|2020-11-08 23:55:00|21634.8|21630.8|21644.2|21640.2|21647.3|21643.3|21634.8|21630.8|12
1604880000000|2020-11-09 00:00:00|21645.8|21641.8|21645.8|21641.8|21656.7|21652.7|21641.1|21637.1|46
1604880300000|2020-11-09 00:05:00|21644.2|21640.2|21650.4|21646.4|21652|21648|21644.2|21640.2|18
1604880600000|2020-11-09 00:10:00|21648.9|21644.9|21653.6|21649.6|21662.9|21658.9|21647.3|21643.3|102
1604880900000|2020-11-09 00:15:00|21650.4|21646.4|21652|21648|21659.8|21655.8|21647.3|21643.3|47
1604881200000|2020-11-09 00:20:00|21653.6|21649.6|21647.3|21643.3|21656.7|21652.7|21641.1|21637.1|42
1604881500000|2020-11-09 00:25:00|21648.9|21644.9|21664.5|21660.5|21666.1|21662.1|21648.9|21644.9|34
1604881800000|2020-11-09 00:30:00|21662.9|21658.9|21666.1|21662.1|21672.3|21668.3|21662.9|21658.9|57
1604882100000|2020-11-09 00:35:00|21667.6|21663.6|21666.1|21662.1|21672.3|21668.3|21666.1|21662.1|18
1604882400000|2020-11-09 00:40:00|21664.5|21660.5|21659.8|21655.8|21666.1|21662.1|21659.8|21655.8|18
1604882700000|2020-11-09 00:45:00|21658.3|21654.3|21656.7|21652.7|21661.4|21657.4|21653.6|21649.6|7
1604883000000|2020-11-09 00:50:00|21655.1|21651.1|21659.8|21655.8|21666.1|21662.1|21653.6|21649.6|63
1604883300000|2020-11-09 00:55:00|21662.9|21658.9|21650.4|21646.4|21664.5|21660.5|21650.4|21646.4|27
1604883600000|2020-11-09 01:00:00|21647.3|21643.3|21641.1|21637.1|21650.4|21646.4|21641.1|21637.1|41
1604883900000|2020-11-09 01:05:00|21637.9|21633.9|21652|21648|21653.6|21649.6|21637.9|21633.9|72
1604884200000|2020-11-09 01:10:00|21653.6|21649.6|21656.7|21652.7|21656.7|21652.7|21650.4|21646.4|60
1604884500000|2020-11-09 01:15:00|21655.1|21651.1|21659.8|21655.8|21659.8|21655.8|21653.6|21649.6|21
1604884800000|2020-11-09 01:20:00|21656.7|21652.7|21662.9|21658.9|21666.1|21662.1|21656.7|21652.7|53
1604885100000|2020-11-09 01:25:00|21661.4|21657.4|21659.8|21655.8|21662.9|21658.9|21655.1|21651.1|115
1604885400000|2020-11-09 01:30:00|21656.7|21652.7|21656.7|21652.7|21659.8|21655.8|21656.7|21652.7|85
1604885700000|2020-11-09 01:35:00|21653.6|21649.6|21669.2|21665.2|21672.3|21668.3|21653.6|21649.6|92
1604886000000|2020-11-09 01:40:00|21667.6|21663.6|21669.2|21665.2|21672.3|21668.3|21664.5|21660.5|24
1604886300000|2020-11-09 01:45:00|21678.6|21674.6|21675.4|21671.4|21678.6|21674.6|21672.3|21668.3|42
1604886600000|2020-11-09 01:50:00|21673.9|21669.9|21659.8|21655.8|21675.4|21671.4|21653.6|21649.6|134
1604886900000|2020-11-09 01:55:00|21661.4|21657.4|21669.2|21665.2|21675.4|21671.4|21661.4|21657.4|10
1604887200000|2020-11-09 02:00:00|21670.8|21666.8|21662.9|21658.9|21672.3|21668.3|21659.8|21655.8|59
1604887500000|2020-11-09 02:05:00|21661.4|21657.4|21666.1|21662.1|21669.2|21665.2|21659.8|21655.8|19
1604887800000|2020-11-09 02:10:00|21664.5|21660.5|21662.9|21658.9|21664.5|21660.5|21662.9|21658.9|5
1604888100000|2020-11-09 02:15:00|21666.1|21662.1|21666.1|21662.1|21672.3|21668.3|21662.9|21658.9|18
1604888400000|2020-11-09 02:20:00|21667.6|21663.6|21662.9|21658.9|21669.2|21665.2|21662.9|21658.9|49
1604888700000|2020-11-09 02:25:00|21661.4|21657.4|21662.9|21658.9|21662.9|21658.9|21656.7|21652.7|20
1604889000000|2020-11-09 02:30:00|21661.4|21657.4|21650.4|21646.4|21661.4|21657.4|21641.1|21637.1|62
1604889300000|2020-11-09 02:35:00|21648.9|21644.9|21653.6|21649.6|21658.3|21654.3|21647.3|21643.3|9
1604889600000|2020-11-09 02:40:00|21650.4|21646.4|21656.7|21652.7|21659.8|21655.8|21650.4|21646.4|22
1604889900000|2020-11-09 02:45:00|21655.1|21651.1|21653.6|21649.6|21655.1|21651.1|21650.4|21646.4|30
1604890200000|2020-11-09 02:50:00|21652|21648|21650.4|21646.4|21653.6|21649.6|21647.3|21643.3|36
1604890500000|2020-11-09 02:55:00|21652|21648|21637.9|21633.9|21652|21648|21633.3|21629.3|59
1604890800000|2020-11-09 03:00:00|21634.8|21630.8|21641.1|21637.1|21641.1|21637.1|21634.8|21630.8|60
1604891100000|2020-11-09 03:05:00|21644.2|21640.2|21634.8|21630.8|21644.2|21640.2|21631.7|21627.7|40
1604891400000|2020-11-09 03:10:00|21631.7|21627.7|21634.8|21630.8|21637.9|21633.9|21631.7|21627.7|67
1604891700000|2020-11-09 03:15:00|21637.9|21633.9|21634.8|21630.8|21637.9|21633.9|21631.7|21627.7|38
1604892000000|2020-11-09 03:20:00|21637.9|21633.9|21634.8|21630.8|21639.5|21635.5|21634.8|21630.8|23
1604892300000|2020-11-09 03:25:00|21633.3|21629.3|21634.8|21630.8|21636.4|21632.4|21633.3|21629.3|9
1604892600000|2020-11-09 03:30:00|21637.9|21633.9|21644.2|21640.2|21644.2|21640.2|21636.4|21632.4|96
1604892900000|2020-11-09 03:35:00|21642.6|21638.6|21634.8|21630.8|21647.3|21643.3|21634.8|21630.8|63
1604893200000|2020-11-09 03:40:00|21631.7|21627.7|21637.9|21633.9|21637.9|21633.9|21631.7|21627.7|7
1604893500000|2020-11-09 03:45:00|21636.4|21632.4|21639.5|21635.5|21641.1|21637.1|21634.8|21630.8|27
1604893800000|2020-11-09 03:50:00|21637.9|21633.9|21644.2|21640.2|21644.2|21640.2|21634.8|21630.8|46
1604894100000|2020-11-09 03:55:00|21641.1|21637.1|21656.7|21652.7|21656.7|21652.7|21641.1|21637.1|86
1604894400000|2020-11-09 04:00:00|21653.6|21649.6|21652|21648|21656.7|21652.7|21648.9|21644.9|29
1604894700000|2020-11-09 04:05:00|21650.4|21646.4|21648.9|21644.9|21652|21648|21647.3|21643.3|12
1604895000000|2020-11-09 04:10:00|21647.3|21643.3|21645.8|21641.8|21647.3|21643.3|21642.6|21638.6|18
1604895300000|2020-11-09 04:15:00|21644.2|21640.2|21650.4|21646.4|21653.6|21649.6|21644.2|21640.2|11
1604895600000|2020-11-09 04:20:00|21648.9|21644.9|21650.4|21646.4|21653.6|21649.6|21648.9|21644.9|5
1604895900000|2020-11-09 04:25:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21650.4|21646.4|15
1604896200000|2020-11-09 04:30:00|21650.4|21646.4|21644.2|21640.2|21653.6|21649.6|21644.2|21640.2|37
1604896500000|2020-11-09 04:35:00|21647.3|21643.3|21644.2|21640.2|21650.4|21646.4|21642.6|21638.6|25
1604896800000|2020-11-09 04:40:00|21637.9|21633.9|21647.3|21643.3|21647.3|21643.3|21637.9|21633.9|74
1604897100000|2020-11-09 04:45:00|21648.9|21644.9|21653.6|21649.6|21653.6|21649.6|21647.3|21643.3|30
1604897400000|2020-11-09 04:50:00|21655.1|21651.1|21669.2|21665.2|21670.8|21666.8|21655.1|21651.1|95
1604897700000|2020-11-09 04:55:00|21672.3|21668.3|21672.3|21668.3|21675.4|21671.4|21669.2|21665.2|45
1604898000000|2020-11-09 05:00:00|21675.4|21671.4|21694.2|21690.2|21694.2|21690.2|21672.3|21668.3|106
1604898300000|2020-11-09 05:05:00|21692.6|21688.6|21697.3|21693.3|21697.3|21693.3|21687.9|21683.9|101
1604898600000|2020-11-09 05:10:00|21700.4|21696.4|21706.7|21702.7|21706.7|21702.7|21700.4|21696.4|81
1604898900000|2020-11-09 05:15:00|21708.3|21704.3|21706.7|21702.7|21709.8|21705.8|21706.7|21702.7|81
1604899200000|2020-11-09 05:20:00|21709.8|21705.8|21709.8|21705.8|21712.9|21708.9|21706.7|21702.7|92
1604899500000|2020-11-09 05:25:00|21711.4|21707.4|21712.9|21708.9|21712.9|21708.9|21709.8|21705.8|66
1604899800000|2020-11-09 05:30:00|21714.5|21710.5|21716.1|21712.1|21722.3|21718.3|21712.9|21708.9|130
1604900100000|2020-11-09 05:35:00|21717.6|21713.6|21712.9|21708.9|21717.6|21713.6|21706.7|21702.7|87
1604900400000|2020-11-09 05:40:00|21714.5|21710.5|21709.8|21705.8|21719.2|21715.2|21708.3|21704.3|102
1604900700000|2020-11-09 05:45:00|21711.4|21707.4|21734.8|21730.8|21734.8|21730.8|21711.4|21707.4|149
1604901000000|2020-11-09 05:50:00|21737.9|21733.9|21739.5|21735.5|21744.2|21740.2|21736.4|21732.4|69
1604901300000|2020-11-09 05:55:00|21737.9|21733.9|21733.3|21729.3|21739.5|21735.5|21731.7|21727.7|38
1604901600000|2020-11-09 06:00:00|21734.8|21730.8|21755.1|21751.1|21756.7|21752.7|21731.7|21727.7|86
1604901900000|2020-11-09 06:05:00|21753.6|21749.6|21752|21748|21756.7|21752.7|21748.9|21744.9|216
1604902200000|2020-11-09 06:10:00|21750.4|21746.4|21744.2|21740.2|21755.1|21751.1|21741.1|21737.1|55
1604902500000|2020-11-09 06:15:00|21745.8|21741.8|21737.9|21733.9|21745.8|21741.8|21734.8|21730.8|33
1604902800000|2020-11-09 06:20:00|21736.4|21732.4|21728.6|21724.6|21737.9|21733.9|21728.6|21724.6|32
1604903100000|2020-11-09 06:25:00|21731.7|21727.7|21725.4|21721.4|21731.7|21727.7|21725.4|21721.4|13
1604903400000|2020-11-09 06:30:00|21728.6|21724.6|21736.4|21732.4|21737.9|21733.9|21725.4|21721.4|50
1604903700000|2020-11-09 06:35:00|21734.8|21730.8|21731.7|21727.7|21736.4|21732.4|21731.7|21727.7|58
1604904000000|2020-11-09 06:40:00|21730.1|21726.1|21725.4|21721.4|21731.7|21727.7|21722.3|21718.3|34
1604904300000|2020-11-09 06:45:00|21723.9|21719.9|21725.4|21721.4|21725.4|21721.4|21716.1|21712.1|41
1604904600000|2020-11-09 06:50:00|21728.6|21724.6|21722.3|21718.3|21728.6|21724.6|21719.2|21715.2|69
1604904900000|2020-11-09 06:55:00|21720.8|21716.8|21703.6|21699.6|21722.3|21718.3|21703.6|21699.6|75
1604905200000|2020-11-09 07:00:00|21706.7|21702.7|21709.8|21705.8|21719.2|21715.2|21692.6|21688.6|247
1604905500000|2020-11-09 07:05:00|21712.9|21708.9|21700.4|21696.4|21712.9|21708.9|21697.3|21693.3|114
1604905800000|2020-11-09 07:10:00|21703.6|21699.6|21694.2|21690.2|21703.6|21699.6|21687.9|21683.9|165
1604906100000|2020-11-09 07:15:00|21692.6|21688.6|21681.7|21677.7|21694.2|21690.2|21678.6|21674.6|166
1604906400000|2020-11-09 07:20:00|21684.8|21680.8|21687.9|21683.9|21691.1|21687.1|21678.6|21674.6|100
1604906700000|2020-11-09 07:25:00|21686.4|21682.4|21694.2|21690.2|21697.3|21693.3|21686.4|21682.4|108
1604907000000|2020-11-09 07:30:00|21691.1|21687.1|21694.2|21690.2|21697.3|21693.3|21687.9|21683.9|64
1604907300000|2020-11-09 07:35:00|21692.6|21688.6|21684.8|21680.8|21694.2|21690.2|21684.8|21680.8|62
1604907600000|2020-11-09 07:40:00|21686.4|21682.4|21694.2|21690.2|21700.4|21696.4|21686.4|21682.4|85
1604907900000|2020-11-09 07:45:00|21695.8|21691.8|21697.3|21693.3|21703.6|21699.6|21692.6|21688.6|48
1604908200000|2020-11-09 07:50:00|21698.9|21694.9|21716.1|21712.1|21716.1|21712.1|21697.3|21693.3|152
1604908500000|2020-11-09 07:55:00|21717.6|21713.6|21700.4|21696.4|21717.6|21713.6|21700.4|21696.4|99
1604908800000|2020-11-09 08:00:00|21697.3|21693.3|21722.3|21718.3|21722.3|21718.3|21684.8|21680.8|166
1604909100000|2020-11-09 08:05:00|21720.8|21716.8|21720.8|21716.8|21722.3|21718.3|21709.8|21705.8|140
1604909400000|2020-11-09 08:10:00|21722.3|21718.3|21741.1|21737.1|21741.1|21737.1|21722.3|21718.3|195
1604909700000|2020-11-09 08:15:00|21737.9|21733.9|21737.9|21733.9|21747.3|21743.3|21734.8|21730.8|104
1604910000000|2020-11-09 08:20:00|21741.1|21737.1|21756.7|21752.7|21759.8|21755.8|21741.1|21737.1|240
1604910300000|2020-11-09 08:25:00|21759.8|21755.8|21772.3|21768.3|21775.4|21771.4|21756.7|21752.7|158
1604910600000|2020-11-09 08:30:00|21773.9|21769.9|21769.2|21765.2|21791.1|21787.1|21766.1|21762.1|278
1604910900000|2020-11-09 08:35:00|21766.1|21762.1|21769.2|21765.2|21778.6|21774.6|21766.1|21762.1|101
1604911200000|2020-11-09 08:40:00|21767.6|21763.6|21753.6|21749.6|21769.2|21765.2|21750.4|21746.4|184
1604911500000|2020-11-09 08:45:00|21756.7|21752.7|21750.4|21746.4|21759.8|21755.8|21750.4|21746.4|98
1604911800000|2020-11-09 08:50:00|21747.3|21743.3|21753.6|21749.6|21753.6|21749.6|21737.9|21733.9|122
1604912100000|2020-11-09 08:55:00|21759.8|21755.8|21767.6|21763.6|21769.2|21765.2|21756.7|21752.7|227
1604912400000|2020-11-09 09:00:00|21769.2|21765.2|21784.8|21780.8|21787.9|21783.9|21766.1|21762.1|217
1604912700000|2020-11-09 09:05:00|21783.3|21779.3|21775.4|21771.4|21787.9|21783.9|21775.4|21771.4|139
1604913000000|2020-11-09 09:10:00|21772.3|21768.3|21766.1|21762.1|21775.4|21771.4|21756.7|21752.7|147
1604913300000|2020-11-09 09:15:00|21762.9|21758.9|21775.4|21771.4|21778.6|21774.6|21762.9|21758.9|96
1604913600000|2020-11-09 09:20:00|21773.9|21769.9|21775.4|21771.4|21775.4|21771.4|21769.2|21765.2|88
1604913900000|2020-11-09 09:25:00|21772.3|21768.3|21781.7|21777.7|21787.9|21783.9|21770.8|21766.8|128
1604914200000|2020-11-09 09:30:00|21778.6|21774.6|21772.3|21768.3|21781.7|21777.7|21769.2|21765.2|62
1604914500000|2020-11-09 09:35:00|21775.4|21771.4|21784.8|21780.8|21784.8|21780.8|21769.2|21765.2|58
1604914800000|2020-11-09 09:40:00|21781.7|21777.7|21784.8|21780.8|21791.1|21787.1|21778.6|21774.6|118
1604915100000|2020-11-09 09:45:00|21783.3|21779.3|21806.7|21802.7|21806.7|21802.7|21783.3|21779.3|100
1604915400000|2020-11-09 09:50:00|21803.6|21799.6|21806.7|21802.7|21809.8|21805.8|21802|21798|232
1604915700000|2020-11-09 09:55:00|21805.1|21801.1|21812.9|21808.9|21816.1|21812.1|21803.6|21799.6|108
1604916000000|2020-11-09 10:00:00|21811.4|21807.4|21803.6|21799.6|21819.2|21815.2|21800.4|21796.4|115
1604916300000|2020-11-09 10:05:00|21802|21798|21800.4|21796.4|21809.8|21805.8|21800.4|21796.4|135
1604916600000|2020-11-09 10:10:00|21803.6|21799.6|21797.3|21793.3|21803.6|21799.6|21797.3|21793.3|57
1604916900000|2020-11-09 10:15:00|21798.9|21794.9|21787.9|21783.9|21798.9|21794.9|21784.8|21780.8|181
1604917200000|2020-11-09 10:20:00|21789.5|21785.5|21797.3|21793.3|21797.3|21793.3|21783.3|21779.3|126
1604917500000|2020-11-09 10:25:00|21798.9|21794.9|21787.9|21783.9|21800.4|21796.4|21784.8|21780.8|152
1604917800000|2020-11-09 10:30:00|21781.7|21777.7|21787.9|21783.9|21791.1|21787.1|21781.7|21777.7|128
1604918100000|2020-11-09 10:35:00|21791.1|21787.1|21772.3|21768.3|21794.2|21790.2|21766.1|21762.1|280
1604918400000|2020-11-09 10:40:00|21775.4|21771.4|21747.3|21743.3|21775.4|21771.4|21747.3|21743.3|249
1604918700000|2020-11-09 10:45:00|21750.4|21746.4|21762.9|21758.9|21766.1|21762.1|21747.3|21743.3|187
1604919000000|2020-11-09 10:50:00|21764.5|21760.5|21747.3|21743.3|21764.5|21760.5|21744.2|21740.2|108
1604919300000|2020-11-09 10:55:00|21750.4|21746.4|21747.3|21743.3|21756.7|21752.7|21747.3|21743.3|81
1604919600000|2020-11-09 11:00:00|21744.2|21740.2|21741.1|21737.1|21748.9|21744.9|21737.9|21733.9|79
1604919900000|2020-11-09 11:05:00|21742.6|21738.6|21744.2|21740.2|21745.8|21741.8|21741.1|21737.1|81
1604920200000|2020-11-09 11:10:00|21742.6|21738.6|21737.9|21733.9|21747.3|21743.3|21737.9|21733.9|85
1604920500000|2020-11-09 11:15:00|21739.5|21735.5|21744.2|21740.2|21750.4|21746.4|21737.9|21733.9|55
1604920800000|2020-11-09 11:20:00|21741.1|21737.1|21756.7|21752.7|21759.8|21755.8|21741.1|21737.1|65
1604921100000|2020-11-09 11:25:00|21758.3|21754.3|21762.9|21758.9|21762.9|21758.9|21756.7|21752.7|55
1604921400000|2020-11-09 11:30:00|21759.8|21755.8|21756.7|21752.7|21766.1|21762.1|21756.7|21752.7|122
1604921700000|2020-11-09 11:35:00|21753.6|21749.6|21747.3|21743.3|21759.8|21755.8|21744.2|21740.2|66
1604922000000|2020-11-09 11:40:00|21744.2|21740.2|21756.7|21752.7|21759.8|21755.8|21744.2|21740.2|148
1604922300000|2020-11-09 11:45:00|21753.6|21749.6|21525.4|21521.4|21753.6|21749.6|21469.2|21465.2|2133
1604922600000|2020-11-09 11:50:00|21534.8|21530.8|21431.7|21427.7|21545.8|21541.8|21406.7|21402.7|1493
1604922900000|2020-11-09 11:55:00|21434.8|21430.8|21309.8|21305.8|21455.1|21451.1|21181.7|21177.7|2236
1604923200000|2020-11-09 12:00:00|21314.5|21310.5|21444.2|21440.2|21450.4|21446.4|21314.5|21310.5|1883
1604923500000|2020-11-09 12:05:00|21441.1|21437.1|21317.6|21313.6|21441.1|21437.1|21317.6|21313.6|1393
1604923800000|2020-11-09 12:10:00|21319.2|21315.2|21200.4|21196.4|21319.2|21315.2|21078.6|21074.6|1320
1604924100000|2020-11-09 12:15:00|21198.9|21194.9|21191.1|21187.1|21209.8|21205.8|21089.5|21085.5|1294
1604924400000|2020-11-09 12:20:00|21189.5|21185.5|21280.1|21276.1|21320.8|21316.8|21183.3|21179.3|1298
1604924700000|2020-11-09 12:25:00|21278.6|21274.6|21328.6|21324.6|21330.1|21326.1|21255.1|21251.1|603
1604925000000|2020-11-09 12:30:00|21327|21323|21319.2|21315.2|21334.8|21330.8|21256.7|21252.7|557
1604925300000|2020-11-09 12:35:00|21320.8|21316.8|21322.3|21318.3|21328.6|21324.6|21292.6|21288.6|754
1604925600000|2020-11-09 12:40:00|21317.6|21313.6|21266.1|21262.1|21325.4|21321.4|21253.6|21249.6|813
1604925900000|2020-11-09 12:45:00|21262.9|21258.9|21223.9|21219.9|21266.1|21262.1|21206.7|21202.7|707
1604926200000|2020-11-09 12:50:00|21225.4|21221.4|21222.3|21218.3|21225.4|21221.4|21203.6|21199.6|1045
1604926500000|2020-11-09 12:55:00|21223.9|21219.9|21237.9|21233.9|21247.3|21243.3|21212.9|21208.9|572
1604926800000|2020-11-09 13:00:00|21239.5|21235.5|21233.3|21229.3|21241.1|21237.1|21212.9|21208.9|720
1604927100000|2020-11-09 13:05:00|21231.7|21227.7|21219.2|21215.2|21244.2|21240.2|21216.1|21212.1|623
1604927400000|2020-11-09 13:10:00|21216.1|21212.1|21234.8|21230.8|21247.3|21243.3|21206.7|21202.7|738
1604927700000|2020-11-09 13:15:00|21237.9|21233.9|21247.3|21243.3|21250.4|21246.4|21231.7|21227.7|724
1604928000000|2020-11-09 13:20:00|21253.6|21249.6|21303.6|21299.6|21322.3|21318.3|21247.3|21243.3|1046
1604928300000|2020-11-09 13:25:00|21300.4|21296.4|21300.4|21296.4|21325.4|21321.4|21297.3|21293.3|627
1604928600000|2020-11-09 13:30:00|21297.3|21293.3|21248.9|21244.9|21322.3|21318.3|21219.2|21215.2|1246
1604928900000|2020-11-09 13:35:00|21247.3|21243.3|21239.5|21235.5|21269.2|21265.2|21234.8|21230.8|841
1604929200000|2020-11-09 13:40:00|21241.1|21237.1|21244.2|21240.2|21259.8|21255.8|21234.8|21230.8|695
1604929500000|2020-11-09 13:45:00|21247.3|21243.3|21225.4|21221.4|21272.3|21268.3|21222.3|21218.3|715
1604929800000|2020-11-09 13:50:00|21223.9|21219.9|21255.1|21251.1|21266.1|21262.1|21212.9|21208.9|1041
1604930100000|2020-11-09 13:55:00|21253.6|21249.6|21256.7|21252.7|21269.2|21265.2|21241.1|21237.1|676
1604930400000|2020-11-09 14:00:00|21258.3|21254.3|21247.3|21243.3|21259.8|21255.8|21234.8|21230.8|668
1604930700000|2020-11-09 14:05:00|21248.9|21244.9|21244.2|21240.2|21250.4|21246.4|21231.7|21227.7|357
1604931000000|2020-11-09 14:10:00|21247.3|21243.3|21253.6|21249.6|21262.9|21258.9|21228.6|21224.6|690
1604931300000|2020-11-09 14:15:00|21252|21248|21225.4|21221.4|21253.6|21249.6|21216.1|21212.1|1097
1604931600000|2020-11-09 14:20:00|21223.9|21219.9|21205.1|21201.1|21223.9|21219.9|21197.3|21193.3|875
1604931900000|2020-11-09 14:25:00|21203.6|21199.6|21203.6|21199.6|21209.8|21205.8|21184.8|21180.8|891
1604932200000|2020-11-09 14:30:00|21200.4|21196.4|21209.8|21205.8|21211.4|21207.4|21167.6|21163.6|1489
1604932500000|2020-11-09 14:35:00|21212.9|21208.9|21191.1|21187.1|21216.1|21212.1|21191.1|21187.1|1554
1604932800000|2020-11-09 14:40:00|21197.3|21193.3|21191.1|21187.1|21209.8|21205.8|21191.1|21187.1|1228
1604933100000|2020-11-09 14:45:00|21187.9|21183.9|21144.2|21140.2|21191.1|21187.1|21144.2|21140.2|1714
1604933400000|2020-11-09 14:50:00|21141.1|21137.1|21156.7|21152.7|21159.8|21155.8|21134.8|21130.8|1435
1604933700000|2020-11-09 14:55:00|21153.6|21149.6|21175.4|21171.4|21184.8|21180.8|21147.3|21143.3|1346
1604934000000|2020-11-09 15:00:00|21172.3|21168.3|21172.3|21168.3|21197.3|21193.3|21169.2|21165.2|1433
1604934300000|2020-11-09 15:05:00|21169.2|21165.2|21175.4|21171.4|21187.9|21183.9|21162.9|21158.9|896
1604934600000|2020-11-09 15:10:00|21172.3|21168.3|21180.1|21176.1|21187.9|21183.9|21162.9|21158.9|726
1604934900000|2020-11-09 15:15:00|21178.6|21174.6|21153.6|21149.6|21181.7|21177.7|21144.2|21140.2|1205
1604935200000|2020-11-09 15:20:00|21156.7|21152.7|21112.9|21108.9|21156.7|21152.7|21109.8|21105.8|2316
1604935500000|2020-11-09 15:25:00|21116.1|21112.1|21097.3|21093.3|21128.6|21124.6|21078.6|21074.6|3069
1604935800000|2020-11-09 15:30:00|21094.2|21090.2|21062.9|21058.9|21116.1|21112.1|21059.8|21055.8|1822
1604936100000|2020-11-09 15:35:00|21059.8|21055.8|21091.1|21087.1|21094.2|21090.2|21022.3|21018.3|1394
1604936400000|2020-11-09 15:40:00|21089.5|21085.5|21153.6|21149.6|21153.6|21149.6|21073.9|21069.9|1775
1604936700000|2020-11-09 15:45:00|21150.4|21146.4|21134.8|21130.8|21162.9|21158.9|21122.3|21118.3|1480
1604937000000|2020-11-09 15:50:00|21136.4|21132.4|21134.8|21130.8|21150.4|21146.4|21109.8|21105.8|3702
1604937300000|2020-11-09 15:55:00|21133.3|21129.3|21141.1|21137.1|21169.2|21165.2|21131.7|21127.7|1363
1604937600000|2020-11-09 16:00:00|21142.6|21138.6|21181.7|21177.7|21191.1|21187.1|21141.1|21137.1|1581
1604937900000|2020-11-09 16:05:00|21184.8|21180.8|21134.8|21130.8|21184.8|21180.8|21134.8|21130.8|1110
1604938200000|2020-11-09 16:10:00|21137.9|21133.9|21112.9|21108.9|21144.2|21140.2|21109.8|21105.8|704
1604938500000|2020-11-09 16:15:00|21116.1|21112.1|21122.3|21118.3|21130.1|21126.1|21087.9|21083.9|727
1604938800000|2020-11-09 16:20:00|21128.6|21124.6|21119.2|21115.2|21131.7|21127.7|21094.2|21090.2|724
1604939100000|2020-11-09 16:25:00|21117.6|21113.6|21106.7|21102.7|21119.2|21115.2|21081.7|21077.7|682
1604939400000|2020-11-09 16:30:00|21103.6|21099.6|21106.7|21102.7|21119.2|21115.2|21091.1|21087.1|740
1604939700000|2020-11-09 16:35:00|21109.8|21105.8|21109.8|21105.8|21116.1|21112.1|21100.4|21096.4|517
1604940000000|2020-11-09 16:40:00|21112.9|21108.9|21119.2|21115.2|21144.2|21140.2|21109.8|21105.8|738
1604940300000|2020-11-09 16:45:00|21116.1|21112.1|21125.4|21121.4|21125.4|21121.4|21100.4|21096.4|504
1604940600000|2020-11-09 16:50:00|21122.3|21118.3|21106.7|21102.7|21131.7|21127.7|21103.6|21099.6|607
1604940900000|2020-11-09 16:55:00|21109.8|21105.8|21128.6|21124.6|21128.6|21124.6|21102|21098|494
1604941200000|2020-11-09 17:00:00|21130.1|21126.1|21109.8|21105.8|21144.2|21140.2|21087.9|21083.9|1224
1604941500000|2020-11-09 17:05:00|21112.9|21108.9|21123.9|21119.9|21134.8|21130.8|21091.1|21087.1|567
1604941800000|2020-11-09 17:10:00|21122.3|21118.3|21150.4|21146.4|21150.4|21146.4|21106.7|21102.7|438
1604942100000|2020-11-09 17:15:00|21153.6|21149.6|21150.4|21146.4|21172.3|21168.3|21144.2|21140.2|645
1604942400000|2020-11-09 17:20:00|21153.6|21149.6|21122.3|21118.3|21153.6|21149.6|21119.2|21115.2|530
1604942700000|2020-11-09 17:25:00|21125.4|21121.4|21109.8|21105.8|21125.4|21121.4|21108.3|21104.3|532
1604943000000|2020-11-09 17:30:00|21106.7|21102.7|21087.9|21083.9|21109.8|21105.8|21081.7|21077.7|748
1604943300000|2020-11-09 17:35:00|21091.1|21087.1|21091.1|21087.1|21100.4|21096.4|21081.7|21077.7|578
1604943600000|2020-11-09 17:40:00|21094.2|21090.2|21087.9|21083.9|21097.3|21093.3|21070.8|21066.8|414
1604943900000|2020-11-09 17:45:00|21091.1|21087.1|21087.9|21083.9|21091.1|21087.1|21078.6|21074.6|416
1604944200000|2020-11-09 17:50:00|21086.4|21082.4|21091.1|21087.1|21097.3|21093.3|21075.4|21071.4|585
1604944500000|2020-11-09 17:55:00|21094.2|21090.2|21081.7|21077.7|21097.3|21093.3|21075.4|21071.4|694
1604944800000|2020-11-09 18:00:00|21078.6|21074.6|21091.1|21087.1|21102|21098|21070.8|21066.8|564
1604945100000|2020-11-09 18:05:00|21094.2|21090.2|21084.8|21080.8|21097.3|21093.3|21081.7|21077.7|389
1604945400000|2020-11-09 18:10:00|21081.7|21077.7|21078.6|21074.6|21087.9|21083.9|21078.6|21074.6|607
1604945700000|2020-11-09 18:15:00|21081.7|21077.7|21084.8|21080.8|21087.9|21083.9|21078.6|21074.6|334
1604946000000|2020-11-09 18:20:00|21087.9|21083.9|21094.2|21090.2|21100.4|21096.4|21081.7|21077.7|551
1604946300000|2020-11-09 18:25:00|21092.6|21088.6|21100.4|21096.4|21106.7|21102.7|21087.9|21083.9|369
1604946600000|2020-11-09 18:30:00|21098.9|21094.9|21097.3|21093.3|21106.7|21102.7|21095.8|21091.8|346
1604946900000|2020-11-09 18:35:00|21100.4|21096.4|21084.8|21080.8|21103.6|21099.6|21078.6|21074.6|364
1604947200000|2020-11-09 18:40:00|21086.4|21082.4|21087.9|21083.9|21094.2|21090.2|21081.7|21077.7|227
1604947500000|2020-11-09 18:45:00|21084.8|21080.8|21066.1|21062.1|21087.9|21083.9|21066.1|21062.1|467
1604947800000|2020-11-09 18:50:00|21069.2|21065.2|21097.3|21093.3|21100.4|21096.4|21067.6|21063.6|568
1604948100000|2020-11-09 18:55:00|21100.4|21096.4|21100.4|21096.4|21103.6|21099.6|21094.2|21090.2|320
1604948400000|2020-11-09 19:00:00|21097.3|21093.3|21103.6|21099.6|21109.8|21105.8|21097.3|21093.3|312
1604948700000|2020-11-09 19:05:00|21106.7|21102.7|21087.9|21083.9|21109.8|21105.8|21078.6|21074.6|520
1604949000000|2020-11-09 19:10:00|21084.8|21080.8|21109.8|21105.8|21109.8|21105.8|21072.3|21068.3|465
1604949300000|2020-11-09 19:15:00|21103.6|21099.6|21103.6|21099.6|21125.4|21121.4|21100.4|21096.4|682
1604949600000|2020-11-09 19:20:00|21100.4|21096.4|21112.9|21108.9|21116.1|21112.1|21091.1|21087.1|488
1604949900000|2020-11-09 19:25:00|21109.8|21105.8|21128.6|21124.6|21134.8|21130.8|21109.8|21105.8|685
1604950200000|2020-11-09 19:30:00|21130.1|21126.1|21134.8|21130.8|21141.1|21137.1|21116.1|21112.1|782
1604950500000|2020-11-09 19:35:00|21131.7|21127.7|21109.8|21105.8|21131.7|21127.7|21109.8|21105.8|636
1604950800000|2020-11-09 19:40:00|21112.9|21108.9|21091.1|21087.1|21112.9|21108.9|21087.9|21083.9|628
1604951100000|2020-11-09 19:45:00|21087.9|21083.9|21075.4|21071.4|21087.9|21083.9|21075.4|21071.4|469
1604951400000|2020-11-09 19:50:00|21078.6|21074.6|21091.1|21087.1|21092.6|21088.6|21066.1|21062.1|492
1604951700000|2020-11-09 19:55:00|21087.9|21083.9|21072.3|21068.3|21094.2|21090.2|21066.1|21062.1|1321
1604952000000|2020-11-09 20:00:00|21069.2|21065.2|21081.7|21077.7|21087.9|21083.9|21069.2|21065.2|942
1604952300000|2020-11-09 20:05:00|21078.6|21074.6|21084.8|21080.8|21091.1|21087.1|21069.2|21065.2|563
1604952600000|2020-11-09 20:10:00|21081.7|21077.7|21094.2|21090.2|21094.2|21090.2|21081.7|21077.7|354
1604952900000|2020-11-09 20:15:00|21091.1|21087.1|21091.1|21087.1|21097.3|21093.3|21078.6|21074.6|421
1604953200000|2020-11-09 20:20:00|21094.2|21090.2|21109.8|21105.8|21112.9|21108.9|21094.2|21090.2|299
1604953500000|2020-11-09 20:25:00|21106.7|21102.7|21137.9|21133.9|21137.9|21133.9|21106.7|21102.7|385
1604953800000|2020-11-09 20:30:00|21136.4|21132.4|21141.1|21137.1|21141.1|21137.1|21128.6|21124.6|553
1604954100000|2020-11-09 20:35:00|21139.5|21135.5|21134.8|21130.8|21144.2|21140.2|21134.8|21130.8|344
1604954400000|2020-11-09 20:40:00|21137.9|21133.9|21156.7|21152.7|21166.1|21162.1|21134.8|21130.8|606
1604954700000|2020-11-09 20:45:00|21150.4|21146.4|21159.8|21155.8|21159.8|21155.8|21141.1|21137.1|637
1604955000000|2020-11-09 20:50:00|21162.9|21158.9|21181.7|21177.7|21187.9|21183.9|21156.7|21152.7|759
1604955300000|2020-11-09 20:55:00|21178.6|21174.6|21222.3|21218.3|21225.4|21221.4|21175.4|21171.4|928
1604955600000|2020-11-09 21:00:00|21219.2|21215.2|21200.4|21196.4|21219.2|21215.2|21191.1|21187.1|1201
1604955900000|2020-11-09 21:05:00|21197.3|21193.3|21234.8|21230.8|21241.1|21237.1|21194.2|21190.2|951
1604956200000|2020-11-09 21:10:00|21233.3|21229.3|21203.6|21199.6|21236.4|21232.4|21203.6|21199.6|672
1604956500000|2020-11-09 21:15:00|21200.4|21196.4|21222.3|21218.3|21234.8|21230.8|21197.3|21193.3|759
1604956800000|2020-11-09 21:20:00|21219.2|21215.2|21191.1|21187.1|21237.9|21233.9|21191.1|21187.1|754
1604957100000|2020-11-09 21:25:00|21184.8|21180.8|21197.3|21193.3|21198.9|21194.9|21178.6|21174.6|253
1604957400000|2020-11-09 21:30:00|21192.6|21188.6|21197.3|21193.3|21197.3|21193.3|21181.7|21177.7|268
1604957700000|2020-11-09 21:35:00|21192.6|21188.6|21212.9|21208.9|21212.9|21208.9|21175.4|21171.4|224
1604958000000|2020-11-09 21:40:00|21216.1|21212.1|21228.6|21224.6|21228.6|21224.6|21212.9|21208.9|192
1604958300000|2020-11-09 21:45:00|21227|21223|21225.4|21221.4|21244.2|21240.2|21225.4|21221.4|261
1604958600000|2020-11-09 21:50:00|21223.9|21219.9|21214.5|21210.5|21228.6|21224.6|21209.8|21205.8|406
1604958900000|2020-11-09 21:55:00|21216.1|21212.1|21230.1|21226.1|21230.1|21226.1|21209.8|21205.8|483
1604962800000|2020-11-09 23:00:00|21242.6|21238.6|21212.9|21208.9|21242.6|21238.6|21198.9|21194.9|794
1604963100000|2020-11-09 23:05:00|21211.4|21207.4|21206.7|21202.7|21231.7|21227.7|21203.6|21199.6|218
1604963400000|2020-11-09 23:10:00|21202|21198|21211.4|21207.4|21217.6|21213.6|21202|21198|94
1604963700000|2020-11-09 23:15:00|21209.8|21205.8|21178.6|21174.6|21209.8|21205.8|21178.6|21174.6|98
1604964000000|2020-11-09 23:20:00|21175.4|21171.4|21142.6|21138.6|21175.4|21171.4|21137.9|21133.9|247
1604964300000|2020-11-09 23:25:00|21144.2|21140.2|21150.4|21146.4|21152|21148|21144.2|21140.2|84
1604964600000|2020-11-09 23:30:00|21147.3|21143.3|21159.8|21155.8|21170.8|21166.8|21133.3|21129.3|89
1604964900000|2020-11-09 23:35:00|21158.3|21154.3|21155.1|21151.1|21164.5|21160.5|21147.3|21143.3|78
1604965200000|2020-11-09 23:40:00|21158.3|21154.3|21175.4|21171.4|21178.6|21174.6|21158.3|21154.3|26
1604965500000|2020-11-09 23:45:00|21177|21173|21183.3|21179.3|21186.4|21182.4|21169.2|21165.2|54
1604965800000|2020-11-09 23:50:00|21181.7|21177.7|21200.4|21196.4|21200.4|21196.4|21178.6|21174.6|46
1604966100000|2020-11-09 23:55:00|21198.9|21194.9|21208.3|21204.3|21216.1|21212.1|21197.3|21193.3|65
1604966400000|2020-11-10 00:00:00|21206.7|21202.7|21198.9|21194.9|21222.3|21218.3|21197.3|21193.3|85
1604966700000|2020-11-10 00:05:00|21200.4|21196.4|21236.4|21232.4|21241.1|21237.1|21197.3|21193.3|264
1604967000000|2020-11-10 00:10:00|21234.8|21230.8|21225.4|21221.4|21241.1|21237.1|21223.9|21219.9|112
1604967300000|2020-11-10 00:15:00|21227|21223|21262.9|21258.9|21262.9|21258.9|21223.9|21219.9|124
1604967600000|2020-11-10 00:20:00|21259.8|21255.8|21283.3|21279.3|21283.3|21279.3|21252|21248|166
1604967900000|2020-11-10 00:25:00|21281.7|21277.7|21269.2|21265.2|21281.7|21277.7|21262.9|21258.9|100
1604968200000|2020-11-10 00:30:00|21267.6|21263.6|21273.9|21269.9|21291.1|21287.1|21266.1|21262.1|316
1604968500000|2020-11-10 00:35:00|21272.3|21268.3|21264.5|21260.5|21284.8|21280.8|21259.8|21255.8|131
1604968800000|2020-11-10 00:40:00|21262.9|21258.9|21267.6|21263.6|21270.8|21266.8|21259.8|21255.8|152
1604969100000|2020-11-10 00:45:00|21266.1|21262.1|21262.9|21258.9|21269.2|21265.2|21256.7|21252.7|108
1604969400000|2020-11-10 00:50:00|21261.4|21257.4|21262.9|21258.9|21262.9|21258.9|21255.1|21251.1|70
1604969700000|2020-11-10 00:55:00|21261.4|21257.4|21261.4|21257.4|21262.9|21258.9|21259.8|21255.8|77
1604970000000|2020-11-10 01:00:00|21262.9|21258.9|21262.9|21258.9|21262.9|21258.9|21253.6|21249.6|154
1604970300000|2020-11-10 01:05:00|21261.4|21257.4|21284.8|21280.8|21286.4|21282.4|21261.4|21257.4|89
1604970600000|2020-11-10 01:10:00|21281.7|21277.7|21300.4|21296.4|21300.4|21296.4|21278.6|21274.6|298
1604970900000|2020-11-10 01:15:00|21297.3|21293.3|21300.4|21296.4|21300.4|21296.4|21291.1|21287.1|208
1604971200000|2020-11-10 01:20:00|21298.9|21294.9|21278.6|21274.6|21300.4|21296.4|21278.6|21274.6|202
1604971500000|2020-11-10 01:25:00|21280.1|21276.1|21264.5|21260.5|21281.7|21277.7|21256.7|21252.7|271
1604971800000|2020-11-10 01:30:00|21262.9|21258.9|21272.3|21268.3|21275.4|21271.4|21262.9|21258.9|143
1604972100000|2020-11-10 01:35:00|21275.4|21271.4|21287.9|21283.9|21287.9|21283.9|21272.3|21268.3|166
1604972400000|2020-11-10 01:40:00|21286.4|21282.4|21269.2|21265.2|21286.4|21282.4|21269.2|21265.2|38
1604972700000|2020-11-10 01:45:00|21272.3|21268.3|21262.9|21258.9|21275.4|21271.4|21253.6|21249.6|197
1604973000000|2020-11-10 01:50:00|21259.8|21255.8|21267.6|21263.6|21272.3|21268.3|21256.7|21252.7|94
1604973300000|2020-11-10 01:55:00|21266.1|21262.1|21284.8|21280.8|21291.1|21287.1|21266.1|21262.1|108
1604973600000|2020-11-10 02:00:00|21281.7|21277.7|21269.2|21265.2|21281.7|21277.7|21266.1|21262.1|133
1604973900000|2020-11-10 02:05:00|21272.3|21268.3|21269.2|21265.2|21283.3|21279.3|21266.1|21262.1|94
1604974200000|2020-11-10 02:10:00|21272.3|21268.3|21272.3|21268.3|21272.3|21268.3|21264.5|21260.5|48
1604974500000|2020-11-10 02:15:00|21269.2|21265.2|21256.7|21252.7|21269.2|21265.2|21256.7|21252.7|78
1604974800000|2020-11-10 02:20:00|21266.1|21262.1|21266.1|21262.1|21281.7|21277.7|21264.5|21260.5|170
1604975100000|2020-11-10 02:25:00|21264.5|21260.5|21264.5|21260.5|21272.3|21268.3|21262.9|21258.9|64
1604975400000|2020-11-10 02:30:00|21262.9|21258.9|21275.4|21271.4|21275.4|21271.4|21261.4|21257.4|85
1604975700000|2020-11-10 02:35:00|21278.6|21274.6|21287.9|21283.9|21294.2|21290.2|21278.6|21274.6|62
1604976000000|2020-11-10 02:40:00|21284.8|21280.8|21284.8|21280.8|21291.1|21287.1|21284.8|21280.8|46
1604976300000|2020-11-10 02:45:00|21278.6|21274.6|21267.6|21263.6|21284.8|21280.8|21267.6|21263.6|59
1604976600000|2020-11-10 02:50:00|21266.1|21262.1|21297.3|21293.3|21300.4|21296.4|21262.9|21258.9|95
1604976900000|2020-11-10 02:55:00|21294.2|21290.2|21312.9|21308.9|21316.1|21312.1|21291.1|21287.1|149
1604977200000|2020-11-10 03:00:00|21311.4|21307.4|21297.3|21293.3|21311.4|21307.4|21289.5|21285.5|172
1604977500000|2020-11-10 03:05:00|21294.2|21290.2|21300.4|21296.4|21303.6|21299.6|21287.9|21283.9|145
1604977800000|2020-11-10 03:10:00|21297.3|21293.3|21289.5|21285.5|21302|21298|21284.8|21280.8|77
1604978100000|2020-11-10 03:15:00|21287.9|21283.9|21287.9|21283.9|21297.3|21293.3|21281.7|21277.7|31
1604978400000|2020-11-10 03:20:00|21286.4|21282.4|21300.4|21296.4|21300.4|21296.4|21284.8|21280.8|27
1604978700000|2020-11-10 03:25:00|21302|21298|21303.6|21299.6|21306.7|21302.7|21295.8|21291.8|96
1604979000000|2020-11-10 03:30:00|21300.4|21296.4|21303.6|21299.6|21303.6|21299.6|21297.3|21293.3|125
1604979300000|2020-11-10 03:35:00|21300.4|21296.4|21319.2|21315.2|21323.9|21319.9|21300.4|21296.4|219
1604979600000|2020-11-10 03:40:00|21317.6|21313.6|21316.1|21312.1|21319.2|21315.2|21314.5|21310.5|82
1604979900000|2020-11-10 03:45:00|21312.9|21308.9|21316.1|21312.1|21319.2|21315.2|21309.8|21305.8|98
1604980200000|2020-11-10 03:50:00|21317.6|21313.6|21306.7|21302.7|21325.4|21321.4|21305.1|21301.1|180
1604980500000|2020-11-10 03:55:00|21309.8|21305.8|21309.8|21305.8|21309.8|21305.8|21303.6|21299.6|33
1604980800000|2020-11-10 04:00:00|21308.3|21304.3|21312.9|21308.9|21316.1|21312.1|21306.7|21302.7|104
1604981100000|2020-11-10 04:05:00|21311.4|21307.4|21337.9|21333.9|21341.1|21337.1|21311.4|21307.4|243
1604981400000|2020-11-10 04:10:00|21341.1|21337.1|21334.8|21330.8|21353.6|21349.6|21331.7|21327.7|135
1604981700000|2020-11-10 04:15:00|21331.7|21327.7|21330.1|21326.1|21337.9|21333.9|21330.1|21326.1|82
1604982000000|2020-11-10 04:20:00|21331.7|21327.7|21316.1|21312.1|21336.4|21332.4|21312.9|21308.9|132
1604982300000|2020-11-10 04:25:00|21314.5|21310.5|21331.7|21327.7|21339.5|21335.5|21306.7|21302.7|169
1604982600000|2020-11-10 04:30:00|21334.8|21330.8|21334.8|21330.8|21337.9|21333.9|21325.4|21321.4|187
1604982900000|2020-11-10 04:35:00|21331.7|21327.7|21328.6|21324.6|21334.8|21330.8|21325.4|21321.4|80
1604983200000|2020-11-10 04:40:00|21331.7|21327.7|21339.5|21335.5|21341.1|21337.1|21325.4|21321.4|132
1604983500000|2020-11-10 04:45:00|21337.9|21333.9|21328.6|21324.6|21342.6|21338.6|21328.6|21324.6|59
1604983800000|2020-11-10 04:50:00|21327|21323|21312.9|21308.9|21328.6|21324.6|21309.8|21305.8|121
1604984100000|2020-11-10 04:55:00|21314.5|21310.5|21309.8|21305.8|21316.1|21312.1|21309.8|21305.8|66
1604984400000|2020-11-10 05:00:00|21306.7|21302.7|21322.3|21318.3|21325.4|21321.4|21303.6|21299.6|139
1604984700000|2020-11-10 05:05:00|21323.9|21319.9|21322.3|21318.3|21331.7|21327.7|21319.2|21315.2|181
1604985000000|2020-11-10 05:10:00|21320.8|21316.8|21319.2|21315.2|21322.3|21318.3|21317.6|21313.6|133
1604985300000|2020-11-10 05:15:00|21316.1|21312.1|21328.6|21324.6|21341.1|21337.1|21316.1|21312.1|101
1604985600000|2020-11-10 05:20:00|21330.1|21326.1|21322.3|21318.3|21334.8|21330.8|21314.5|21310.5|151
1604985900000|2020-11-10 05:25:00|21323.9|21319.9|21325.4|21321.4|21330.1|21326.1|21319.2|21315.2|61
1604986200000|2020-11-10 05:30:00|21328.6|21324.6|21334.8|21330.8|21347.3|21343.3|21328.6|21324.6|95
1604986500000|2020-11-10 05:35:00|21331.7|21327.7|21328.6|21324.6|21334.8|21330.8|21325.4|21321.4|34
1604986800000|2020-11-10 05:40:00|21327|21323|21325.4|21321.4|21334.8|21330.8|21323.9|21319.9|28
1604987100000|2020-11-10 05:45:00|21323.9|21319.9|21320.8|21316.8|21325.4|21321.4|21309.8|21305.8|59
1604987400000|2020-11-10 05:50:00|21322.3|21318.3|21331.7|21327.7|21333.3|21329.3|21319.2|21315.2|27
1604987700000|2020-11-10 05:55:00|21333.3|21329.3|21337.9|21333.9|21337.9|21333.9|21322.3|21318.3|93
1604988000000|2020-11-10 06:00:00|21342.6|21338.6|21341.1|21337.1|21347.3|21343.3|21328.6|21324.6|64
1604988300000|2020-11-10 06:05:00|21342.6|21338.6|21342.6|21338.6|21353.6|21349.6|21337.9|21333.9|90
1604988600000|2020-11-10 06:10:00|21344.2|21340.2|21337.9|21333.9|21350.4|21346.4|21334.8|21330.8|111
1604988900000|2020-11-10 06:15:00|21336.4|21332.4|21344.2|21340.2|21347.3|21343.3|21334.8|21330.8|76
1604989200000|2020-11-10 06:20:00|21342.6|21338.6|21350.4|21346.4|21355.1|21351.1|21341.1|21337.1|66
1604989500000|2020-11-10 06:25:00|21353.6|21349.6|21350.4|21346.4|21353.6|21349.6|21347.3|21343.3|22
1604989800000|2020-11-10 06:30:00|21348.9|21344.9|21336.4|21332.4|21348.9|21344.9|21334.8|21330.8|35
1604990100000|2020-11-10 06:35:00|21331.7|21327.7|21327|21323|21331.7|21327.7|21322.3|21318.3|51
1604990400000|2020-11-10 06:40:00|21328.6|21324.6|21306.7|21302.7|21328.6|21324.6|21306.7|21302.7|54
1604990700000|2020-11-10 06:45:00|21308.3|21304.3|21291.1|21287.1|21308.3|21304.3|21287.9|21283.9|86
1604991000000|2020-11-10 06:50:00|21287.9|21283.9|21262.9|21258.9|21287.9|21283.9|21261.4|21257.4|162
1604991300000|2020-11-10 06:55:00|21256.7|21252.7|21277|21273|21284.8|21280.8|21256.7|21252.7|214
1604991600000|2020-11-10 07:00:00|21278.6|21274.6|21236.4|21232.4|21280.1|21276.1|21222.3|21218.3|427
1604991900000|2020-11-10 07:05:00|21234.8|21230.8|21237.9|21233.9|21244.2|21240.2|21225.4|21221.4|326
1604992200000|2020-11-10 07:10:00|21241.1|21237.1|21241.1|21237.1|21250.4|21246.4|21225.4|21221.4|189
1604992500000|2020-11-10 07:15:00|21237.9|21233.9|21225.4|21221.4|21262.9|21258.9|21223.9|21219.9|200
1604992800000|2020-11-10 07:20:00|21222.3|21218.3|21212.9|21208.9|21228.6|21224.6|21209.8|21205.8|213
1604993100000|2020-11-10 07:25:00|21209.8|21205.8|21208.3|21204.3|21225.4|21221.4|21197.3|21193.3|281
1604993400000|2020-11-10 07:30:00|21206.7|21202.7|21203.6|21199.6|21211.4|21207.4|21178.6|21174.6|379
1604993700000|2020-11-10 07:35:00|21206.7|21202.7|21209.8|21205.8|21225.4|21221.4|21205.1|21201.1|134
1604994000000|2020-11-10 07:40:00|21206.7|21202.7|21191.1|21187.1|21206.7|21202.7|21172.3|21168.3|427
1604994300000|2020-11-10 07:45:00|21194.2|21190.2|21216.1|21212.1|21219.2|21215.2|21191.1|21187.1|243
1604994600000|2020-11-10 07:50:00|21214.5|21210.5|21281.7|21277.7|21281.7|21277.7|21212.9|21208.9|461
1604994900000|2020-11-10 07:55:00|21278.6|21274.6|21287.9|21283.9|21300.4|21296.4|21272.3|21268.3|644
1604995200000|2020-11-10 08:00:00|21284.8|21280.8|21269.2|21265.2|21291.1|21287.1|21266.1|21262.1|697
1604995500000|2020-11-10 08:05:00|21266.1|21262.1|21297.3|21293.3|21309.8|21305.8|21266.1|21262.1|502
1604995800000|2020-11-10 08:10:00|21298.9|21294.9|21316.1|21312.1|21328.6|21324.6|21294.2|21290.2|469
1604996100000|2020-11-10 08:15:00|21314.5|21310.5|21297.3|21293.3|21319.2|21315.2|21275.4|21271.4|421
1604996400000|2020-11-10 08:20:00|21294.2|21290.2|21262.9|21258.9|21295.8|21291.8|21259.8|21255.8|460
1604996700000|2020-11-10 08:25:00|21261.4|21257.4|21234.8|21230.8|21266.1|21262.1|21219.2|21215.2|380
1604997000000|2020-11-10 08:30:00|21237.9|21233.9|21291.1|21287.1|21294.2|21290.2|21237.9|21233.9|465
1604997300000|2020-11-10 08:35:00|21289.5|21285.5|21278.6|21274.6|21291.1|21287.1|21272.3|21268.3|326
1604997600000|2020-11-10 08:40:00|21269.2|21265.2|21253.6|21249.6|21277|21273|21250.4|21246.4|412
1604997900000|2020-11-10 08:45:00|21255.1|21251.1|21277|21273|21278.6|21274.6|21253.6|21249.6|261
1604998200000|2020-11-10 08:50:00|21278.6|21274.6|21291.1|21287.1|21294.2|21290.2|21275.4|21271.4|272
1604998500000|2020-11-10 08:55:00|21289.5|21285.5|21275.4|21271.4|21289.5|21285.5|21275.4|21271.4|168
1604998800000|2020-11-10 09:00:00|21269.2|21265.2|21275.4|21271.4|21278.6|21274.6|21256.7|21252.7|215
1604999100000|2020-11-10 09:05:00|21273.9|21269.9|21267.6|21263.6|21278.6|21274.6|21266.1|21262.1|222
1604999400000|2020-11-10 09:10:00|21266.1|21262.1|21259.8|21255.8|21267.6|21263.6|21244.2|21240.2|371
1604999700000|2020-11-10 09:15:00|21262.9|21258.9|21247.3|21243.3|21262.9|21258.9|21241.1|21237.1|317
1605000000000|2020-11-10 09:20:00|21245.8|21241.8|21212.9|21208.9|21253.6|21249.6|21209.8|21205.8|400
1605000300000|2020-11-10 09:25:00|21209.8|21205.8|21209.8|21205.8|21228.6|21224.6|21206.7|21202.7|288
1605000600000|2020-11-10 09:30:00|21212.9|21208.9|21197.3|21193.3|21212.9|21208.9|21191.1|21187.1|230
1605000900000|2020-11-10 09:35:00|21198.9|21194.9|21178.6|21174.6|21205.1|21201.1|21178.6|21174.6|248
1605001200000|2020-11-10 09:40:00|21180.1|21176.1|21175.4|21171.4|21184.8|21180.8|21150.4|21146.4|444
1605001500000|2020-11-10 09:45:00|21172.3|21168.3|21141.1|21137.1|21178.6|21174.6|21141.1|21137.1|274
1605001800000|2020-11-10 09:50:00|21147.3|21143.3|21137.9|21133.9|21153.6|21149.6|21131.7|21127.7|310
1605002100000|2020-11-10 09:55:00|21134.8|21130.8|21144.2|21140.2|21153.6|21149.6|21122.3|21118.3|274
1605002400000|2020-11-10 10:00:00|21147.3|21143.3|21147.3|21143.3|21153.6|21149.6|21134.8|21130.8|417
1605002700000|2020-11-10 10:05:00|21145.8|21141.8|21181.7|21177.7|21181.7|21177.7|21144.2|21140.2|396
1605003000000|2020-11-10 10:10:00|21184.8|21180.8|21194.2|21190.2|21200.4|21196.4|21175.4|21171.4|271
1605003300000|2020-11-10 10:15:00|21192.6|21188.6|21191.1|21187.1|21197.3|21193.3|21178.6|21174.6|216
1605003600000|2020-11-10 10:20:00|21187.9|21183.9|21162.9|21158.9|21200.4|21196.4|21162.9|21158.9|301
1605003900000|2020-11-10 10:25:00|21161.4|21157.4|21147.3|21143.3|21169.2|21165.2|21147.3|21143.3|322
1605004200000|2020-11-10 10:30:00|21150.4|21146.4|21119.2|21115.2|21153.6|21149.6|21116.1|21112.1|405
1605004500000|2020-11-10 10:35:00|21122.3|21118.3|21150.4|21146.4|21150.4|21146.4|21119.2|21115.2|229
1605004800000|2020-11-10 10:40:00|21153.6|21149.6|21169.2|21165.2|21173.9|21169.9|21150.4|21146.4|170
1605005100000|2020-11-10 10:45:00|21167.6|21163.6|21178.6|21174.6|21181.7|21177.7|21161.4|21157.4|194
1605005400000|2020-11-10 10:50:00|21177|21173|21150.4|21146.4|21180.1|21176.1|21147.3|21143.3|186
1605005700000|2020-11-10 10:55:00|21153.6|21149.6|21159.8|21155.8|21159.8|21155.8|21137.9|21133.9|205
1605006000000|2020-11-10 11:00:00|21156.7|21152.7|21137.9|21133.9|21166.1|21162.1|21136.4|21132.4|226
1605006300000|2020-11-10 11:05:00|21136.4|21132.4|21156.7|21152.7|21167.6|21163.6|21134.8|21130.8|263
1605006600000|2020-11-10 11:10:00|21158.3|21154.3|21156.7|21152.7|21162.9|21158.9|21144.2|21140.2|330
1605006900000|2020-11-10 11:15:00|21158.3|21154.3|21159.8|21155.8|21166.1|21162.1|21153.6|21149.6|174
1605007200000|2020-11-10 11:20:00|21156.7|21152.7|21153.6|21149.6|21169.2|21165.2|21153.6|21149.6|170
1605007500000|2020-11-10 11:25:00|21155.1|21151.1|21166.1|21162.1|21169.2|21165.2|21147.3|21143.3|110
1605007800000|2020-11-10 11:30:00|21169.2|21165.2|21150.4|21146.4|21178.6|21174.6|21150.4|21146.4|118
1605008100000|2020-11-10 11:35:00|21153.6|21149.6|21156.7|21152.7|21156.7|21152.7|21144.2|21140.2|201
1605008400000|2020-11-10 11:40:00|21159.8|21155.8|21175.4|21171.4|21175.4|21171.4|21156.7|21152.7|142
1605008700000|2020-11-10 11:45:00|21172.3|21168.3|21167.6|21163.6|21181.7|21177.7|21166.1|21162.1|112
1605009000000|2020-11-10 11:50:00|21166.1|21162.1|21150.4|21146.4|21175.4|21171.4|21148.9|21144.9|196
1605009300000|2020-11-10 11:55:00|21153.6|21149.6|21141.1|21137.1|21156.7|21152.7|21137.9|21133.9|359
1605009600000|2020-11-10 12:00:00|21144.2|21140.2|21153.6|21149.6|21153.6|21149.6|21134.8|21130.8|414
1605009900000|2020-11-10 12:05:00|21150.4|21146.4|21162.9|21158.9|21162.9|21158.9|21145.8|21141.8|318
1605010200000|2020-11-10 12:10:00|21159.8|21155.8|21172.3|21168.3|21172.3|21168.3|21155.1|21151.1|292
1605010500000|2020-11-10 12:15:00|21169.2|21165.2|21175.4|21171.4|21178.6|21174.6|21162.9|21158.9|178
1605010800000|2020-11-10 12:20:00|21172.3|21168.3|21181.7|21177.7|21181.7|21177.7|21166.1|21162.1|180
1605011100000|2020-11-10 12:25:00|21180.1|21176.1|21166.1|21162.1|21191.1|21187.1|21159.8|21155.8|243
1605011400000|2020-11-10 12:30:00|21164.5|21160.5|21169.2|21165.2|21175.4|21171.4|21159.8|21155.8|263
1605011700000|2020-11-10 12:35:00|21166.1|21162.1|21169.2|21165.2|21175.4|21171.4|21162.9|21158.9|358
1605012000000|2020-11-10 12:40:00|21166.1|21162.1|21181.7|21177.7|21184.8|21180.8|21166.1|21162.1|220
1605012300000|2020-11-10 12:45:00|21178.6|21174.6|21175.4|21171.4|21181.7|21177.7|21166.1|21162.1|576
1605012600000|2020-11-10 12:50:00|21178.6|21174.6|21166.1|21162.1|21178.6|21174.6|21156.7|21152.7|223
1605012900000|2020-11-10 12:55:00|21162.9|21158.9|21156.7|21152.7|21181.7|21177.7|21153.6|21149.6|419
1605013200000|2020-11-10 13:00:00|21153.6|21149.6|21109.8|21105.8|21153.6|21149.6|21109.8|21105.8|693
1605013500000|2020-11-10 13:05:00|21111.4|21107.4|21128.6|21124.6|21150.4|21146.4|21109.8|21105.8|708
1605013800000|2020-11-10 13:10:00|21123.9|21119.9|21134.8|21130.8|21147.3|21143.3|21123.9|21119.9|533
1605014100000|2020-11-10 13:15:00|21136.4|21132.4|21116.1|21112.1|21147.3|21143.3|21108.3|21104.3|675
1605014400000|2020-11-10 13:20:00|21114.5|21110.5|21109.8|21105.8|21122.3|21118.3|21094.2|21090.2|841
1605014700000|2020-11-10 13:25:00|21106.7|21102.7|21103.6|21099.6|21119.2|21115.2|21087.9|21083.9|1031
1605015000000|2020-11-10 13:30:00|21100.4|21096.4|21103.6|21099.6|21106.7|21102.7|21084.8|21080.8|846
1605015300000|2020-11-10 13:35:00|21106.7|21102.7|21081.7|21077.7|21106.7|21102.7|21075.4|21071.4|619
1605015600000|2020-11-10 13:40:00|21084.8|21080.8|21069.2|21065.2|21094.2|21090.2|21062.9|21058.9|978
1605015900000|2020-11-10 13:45:00|21066.1|21062.1|21056.7|21052.7|21072.3|21068.3|21041.1|21037.1|1120
1605016200000|2020-11-10 13:50:00|21053.6|21049.6|21075.4|21071.4|21081.7|21077.7|21047.3|21043.3|593
1605016500000|2020-11-10 13:55:00|21072.3|21068.3|21109.8|21105.8|21112.9|21108.9|21072.3|21068.3|608
1605016800000|2020-11-10 14:00:00|21100.4|21096.4|21109.8|21105.8|21112.9|21108.9|21100.4|21096.4|524
1605017100000|2020-11-10 14:05:00|21106.7|21102.7|21087.9|21083.9|21106.7|21102.7|21078.6|21074.6|874
1605017400000|2020-11-10 14:10:00|21084.8|21080.8|21087.9|21083.9|21109.8|21105.8|21081.7|21077.7|738
1605017700000|2020-11-10 14:15:00|21091.1|21087.1|21091.1|21087.1|21100.4|21096.4|21078.6|21074.6|626
1605018000000|2020-11-10 14:20:00|21087.9|21083.9|21078.6|21074.6|21087.9|21083.9|21072.3|21068.3|596
1605018300000|2020-11-10 14:25:00|21075.4|21071.4|21056.7|21052.7|21081.7|21077.7|21056.7|21052.7|986
1605018600000|2020-11-10 14:30:00|21059.8|21055.8|21075.4|21071.4|21081.7|21077.7|21050.4|21046.4|1498
1605018900000|2020-11-10 14:35:00|21078.6|21074.6|21109.8|21105.8|21112.9|21108.9|21075.4|21071.4|1069
1605019200000|2020-11-10 14:40:00|21106.7|21102.7|21084.8|21080.8|21106.7|21102.7|21075.4|21071.4|1205
1605019500000|2020-11-10 14:45:00|21087.9|21083.9|21106.7|21102.7|21112.9|21108.9|21081.7|21077.7|997
1605019800000|2020-11-10 14:50:00|21103.6|21099.6|21084.8|21080.8|21109.8|21105.8|21078.6|21074.6|583
1605020100000|2020-11-10 14:55:00|21087.9|21083.9|21084.8|21080.8|21103.6|21099.6|21081.7|21077.7|863
1605020400000|2020-11-10 15:00:00|21086.4|21082.4|21095.8|21091.8|21122.3|21118.3|21086.4|21082.4|1071
1605020700000|2020-11-10 15:05:00|21094.2|21090.2|21091.1|21087.1|21106.7|21102.7|21091.1|21087.1|730
1605021000000|2020-11-10 15:10:00|21087.9|21083.9|21100.4|21096.4|21102|21098|21087.9|21083.9|675
1605021300000|2020-11-10 15:15:00|21097.3|21093.3|21100.4|21096.4|21109.8|21105.8|21091.1|21087.1|991
1605021600000|2020-11-10 15:20:00|21097.3|21093.3|21106.7|21102.7|21109.8|21105.8|21084.8|21080.8|909
1605021900000|2020-11-10 15:25:00|21103.6|21099.6|21116.1|21112.1|21125.4|21121.4|21103.6|21099.6|678
1605022200000|2020-11-10 15:30:00|21109.8|21105.8|21106.7|21102.7|21119.2|21115.2|21103.6|21099.6|632
1605022500000|2020-11-10 15:35:00|21103.6|21099.6|21116.1|21112.1|21122.3|21118.3|21097.3|21093.3|1060
1605022800000|2020-11-10 15:40:00|21112.9|21108.9|21125.4|21121.4|21130.1|21126.1|21100.4|21096.4|527
1605023100000|2020-11-10 15:45:00|21123.9|21119.9|21103.6|21099.6|21128.6|21124.6|21103.6|21099.6|932
1605023400000|2020-11-10 15:50:00|21105.1|21101.1|21106.7|21102.7|21112.9|21108.9|21084.8|21080.8|873
1605023700000|2020-11-10 15:55:00|21103.6|21099.6|21097.3|21093.3|21112.9|21108.9|21097.3|21093.3|635
1605024000000|2020-11-10 16:00:00|21094.2|21090.2|21097.3|21093.3|21103.6|21099.6|21094.2|21090.2|393
1605024300000|2020-11-10 16:05:00|21100.4|21096.4|21111.4|21107.4|21111.4|21107.4|21097.3|21093.3|457
1605024600000|2020-11-10 16:10:00|21109.8|21105.8|21119.2|21115.2|21122.3|21118.3|21109.8|21105.8|598
1605024900000|2020-11-10 16:15:00|21120.8|21116.8|21128.6|21124.6|21141.1|21137.1|21119.2|21115.2|860
1605025200000|2020-11-10 16:20:00|21125.4|21121.4|21144.2|21140.2|21152|21148|21116.1|21112.1|641
1605025500000|2020-11-10 16:25:00|21145.8|21141.8|21137.9|21133.9|21150.4|21146.4|21131.7|21127.7|652
1605025800000|2020-11-10 16:30:00|21141.1|21137.1|21103.6|21099.6|21144.2|21140.2|21103.6|21099.6|755
1605026100000|2020-11-10 16:35:00|21106.7|21102.7|21097.3|21093.3|21109.8|21105.8|21094.2|21090.2|562
1605026400000|2020-11-10 16:40:00|21095.8|21091.8|21094.2|21090.2|21103.6|21099.6|21089.5|21085.5|716
1605026700000|2020-11-10 16:45:00|21095.8|21091.8|21109.8|21105.8|21109.8|21105.8|21094.2|21090.2|549
1605027000000|2020-11-10 16:50:00|21106.7|21102.7|21106.7|21102.7|21111.4|21107.4|21103.6|21099.6|262
1605027300000|2020-11-10 16:55:00|21108.3|21104.3|21109.8|21105.8|21109.8|21105.8|21100.4|21096.4|355
1605027600000|2020-11-10 17:00:00|21106.7|21102.7|21100.4|21096.4|21109.8|21105.8|21100.4|21096.4|271
1605027900000|2020-11-10 17:05:00|21097.3|21093.3|21109.8|21105.8|21109.8|21105.8|21097.3|21093.3|537
1605028200000|2020-11-10 17:10:00|21112.9|21108.9|21116.1|21112.1|21122.3|21118.3|21103.6|21099.6|410
1605028500000|2020-11-10 17:15:00|21112.9|21108.9|21116.1|21112.1|21122.3|21118.3|21112.9|21108.9|384
1605028800000|2020-11-10 17:20:00|21119.2|21115.2|21141.1|21137.1|21141.1|21137.1|21116.1|21112.1|513
1605029100000|2020-11-10 17:25:00|21139.5|21135.5|21162.9|21158.9|21162.9|21158.9|21131.7|21127.7|633
1605029400000|2020-11-10 17:30:00|21159.8|21155.8|21169.2|21165.2|21169.2|21165.2|21150.4|21146.4|677
1605029700000|2020-11-10 17:35:00|21166.1|21162.1|21178.6|21174.6|21180.1|21176.1|21162.9|21158.9|536
1605030000000|2020-11-10 17:40:00|21177|21173|21169.2|21165.2|21178.6|21174.6|21162.9|21158.9|518
1605030300000|2020-11-10 17:45:00|21166.1|21162.1|21150.4|21146.4|21166.1|21162.1|21147.3|21143.3|318
1605030600000|2020-11-10 17:50:00|21152|21148|21162.9|21158.9|21169.2|21165.2|21150.4|21146.4|415
1605030900000|2020-11-10 17:55:00|21159.8|21155.8|21137.9|21133.9|21159.8|21155.8|21133.3|21129.3|629
1605031200000|2020-11-10 18:00:00|21139.5|21135.5|21119.2|21115.2|21162.9|21158.9|21119.2|21115.2|993
1605031500000|2020-11-10 18:05:00|21122.3|21118.3|21103.6|21099.6|21125.4|21121.4|21103.6|21099.6|959
1605031800000|2020-11-10 18:10:00|21105.1|21101.1|21097.3|21093.3|21106.7|21102.7|21081.7|21077.7|1278
1605032100000|2020-11-10 18:15:00|21100.4|21096.4|21103.6|21099.6|21112.9|21108.9|21097.3|21093.3|507
1605032400000|2020-11-10 18:20:00|21102|21098|21087.9|21083.9|21103.6|21099.6|21084.8|21080.8|474
1605032700000|2020-11-10 18:25:00|21086.4|21082.4|21075.4|21071.4|21087.9|21083.9|21075.4|21071.4|556
1605033000000|2020-11-10 18:30:00|21078.6|21074.6|21078.6|21074.6|21084.8|21080.8|21069.2|21065.2|901
1605033300000|2020-11-10 18:35:00|21080.1|21076.1|21087.9|21083.9|21091.1|21087.1|21078.6|21074.6|492
1605033600000|2020-11-10 18:40:00|21084.8|21080.8|21081.7|21077.7|21091.1|21087.1|21078.6|21074.6|301
1605033900000|2020-11-10 18:45:00|21084.8|21080.8|21106.7|21102.7|21106.7|21102.7|21084.8|21080.8|349
1605034200000|2020-11-10 18:50:00|21103.6|21099.6|21087.9|21083.9|21106.7|21102.7|21087.9|21083.9|493
1605034500000|2020-11-10 18:55:00|21089.5|21085.5|21075.4|21071.4|21091.1|21087.1|21072.3|21068.3|410
1605034800000|2020-11-10 19:00:00|21073.9|21069.9|21066.1|21062.1|21075.4|21071.4|21066.1|21062.1|314
1605035100000|2020-11-10 19:05:00|21062.9|21058.9|21075.4|21071.4|21081.7|21077.7|21062.9|21058.9|758
1605035400000|2020-11-10 19:10:00|21072.3|21068.3|21091.1|21087.1|21092.6|21088.6|21072.3|21068.3|498
1605035700000|2020-11-10 19:15:00|21084.8|21080.8|21091.1|21087.1|21097.3|21093.3|21075.4|21071.4|378
1605036000000|2020-11-10 19:20:00|21087.9|21083.9|21072.3|21068.3|21091.1|21087.1|21072.3|21068.3|408
1605036300000|2020-11-10 19:25:00|21069.2|21065.2|21084.8|21080.8|21084.8|21080.8|21062.9|21058.9|385
1605036600000|2020-11-10 19:30:00|21081.7|21077.7|21075.4|21071.4|21084.8|21080.8|21072.3|21068.3|329
1605036900000|2020-11-10 19:35:00|21077|21073|21084.8|21080.8|21087.9|21083.9|21075.4|21071.4|315
1605037200000|2020-11-10 19:40:00|21081.7|21077.7|21075.4|21071.4|21084.8|21080.8|21069.2|21065.2|533
1605037500000|2020-11-10 19:45:00|21072.3|21068.3|21069.2|21065.2|21078.6|21074.6|21069.2|21065.2|383
1605037800000|2020-11-10 19:50:00|21072.3|21068.3|21050.4|21046.4|21072.3|21068.3|21050.4|21046.4|614
1605038100000|2020-11-10 19:55:00|21052|21048|21044.2|21040.2|21075.4|21071.4|21041.1|21037.1|1597
1605038400000|2020-11-10 20:00:00|21041.1|21037.1|21050.4|21046.4|21062.9|21058.9|21041.1|21037.1|965
1605038700000|2020-11-10 20:05:00|21047.3|21043.3|21081.7|21077.7|21084.8|21080.8|21047.3|21043.3|491
1605039000000|2020-11-10 20:10:00|21078.6|21074.6|21094.2|21090.2|21094.2|21090.2|21075.4|21071.4|735
1605039300000|2020-11-10 20:15:00|21091.1|21087.1|21078.6|21074.6|21091.1|21087.1|21078.6|21074.6|517
1605039600000|2020-11-10 20:20:00|21075.4|21071.4|21087.9|21083.9|21094.2|21090.2|21066.1|21062.1|441
1605039900000|2020-11-10 20:25:00|21084.8|21080.8|21069.2|21065.2|21087.9|21083.9|21066.1|21062.1|405
1605040200000|2020-11-10 20:30:00|21072.3|21068.3|21087.9|21083.9|21087.9|21083.9|21062.9|21058.9|307
1605040500000|2020-11-10 20:35:00|21084.8|21080.8|21119.2|21115.2|21131.7|21127.7|21084.8|21080.8|1037
1605040800000|2020-11-10 20:40:00|21117.6|21113.6|21112.9|21108.9|21122.3|21118.3|21103.6|21099.6|369
1605041100000|2020-11-10 20:45:00|21114.5|21110.5|21119.2|21115.2|21125.4|21121.4|21109.8|21105.8|394
1605041400000|2020-11-10 20:50:00|21116.1|21112.1|21125.4|21121.4|21137.9|21133.9|21112.9|21108.9|430
1605041700000|2020-11-10 20:55:00|21122.3|21118.3|21103.6|21099.6|21128.6|21124.6|21103.6|21099.6|615
1605042000000|2020-11-10 21:00:00|21106.7|21102.7|21133.3|21129.3|21137.9|21133.9|21097.3|21093.3|1346
1605042300000|2020-11-10 21:05:00|21131.7|21127.7|21091.1|21087.1|21137.9|21133.9|21087.9|21083.9|898
1605042600000|2020-11-10 21:10:00|21094.2|21090.2|21078.6|21074.6|21094.2|21090.2|21075.4|21071.4|744
1605042900000|2020-11-10 21:15:00|21077|21073|21103.6|21099.6|21103.6|21099.6|21072.3|21068.3|478
1605043200000|2020-11-10 21:20:00|21102|21098|21106.7|21102.7|21119.2|21115.2|21098.9|21094.9|128
1605043500000|2020-11-10 21:25:00|21109.8|21105.8|21103.6|21099.6|21125.4|21121.4|21103.6|21099.6|390
1605043800000|2020-11-10 21:30:00|21100.4|21096.4|21109.8|21105.8|21116.1|21112.1|21097.3|21093.3|279
1605044100000|2020-11-10 21:35:00|21106.7|21102.7|21097.3|21093.3|21109.8|21105.8|21094.2|21090.2|120
1605044400000|2020-11-10 21:40:00|21098.9|21094.9|21087.9|21083.9|21103.6|21099.6|21084.8|21080.8|213
1605044700000|2020-11-10 21:45:00|21091.1|21087.1|21119.2|21115.2|21125.4|21121.4|21087.9|21083.9|726
1605045000000|2020-11-10 21:50:00|21116.1|21112.1|21122.3|21118.3|21128.6|21124.6|21116.1|21112.1|357
1605045300000|2020-11-10 21:55:00|21123.9|21119.9|21095.8|21091.8|21128.6|21124.6|21087.9|21083.9|518
1605049200000|2020-11-10 23:00:00|21094.2|21090.2|21103.6|21099.6|21106.7|21102.7|21091.1|21087.1|53
1605049500000|2020-11-10 23:05:00|21105.1|21101.1|21106.7|21102.7|21106.7|21102.7|21100.4|21096.4|12
1605049800000|2020-11-10 23:10:00|21103.6|21099.6|21103.6|21099.6|21103.6|21099.6|21100.4|21096.4|13
1605050100000|2020-11-10 23:15:00|21100.4|21096.4|21084.8|21080.8|21103.6|21099.6|21084.8|21080.8|92
1605050400000|2020-11-10 23:20:00|21083.3|21079.3|21092.6|21088.6|21095.8|21091.8|21083.3|21079.3|30
1605050700000|2020-11-10 23:25:00|21091.1|21087.1|21091.1|21087.1|21094.2|21090.2|21089.5|21085.5|13
1605051000000|2020-11-10 23:30:00|21094.2|21090.2|21103.6|21099.6|21103.6|21099.6|21094.2|21090.2|10
1605051300000|2020-11-10 23:35:00|21100.4|21096.4|21097.3|21093.3|21103.6|21099.6|21097.3|21093.3|37
1605051600000|2020-11-10 23:40:00|21098.9|21094.9|21097.3|21093.3|21100.4|21096.4|21095.8|21091.8|12
1605051900000|2020-11-10 23:45:00|21095.8|21091.8|21087.9|21083.9|21100.4|21096.4|21087.9|21083.9|28
1605052200000|2020-11-10 23:50:00|21086.4|21082.4|21092.6|21088.6|21092.6|21088.6|21086.4|21082.4|15
1605052500000|2020-11-10 23:55:00|21091.1|21087.1|21103.6|21099.6|21103.6|21099.6|21091.1|21087.1|16
1604966400000|2020-11-10 00:00:00|21206.7|21202.7|21198.9|21194.9|21222.3|21218.3|21197.3|21193.3|85
1604966700000|2020-11-10 00:05:00|21200.4|21196.4|21236.4|21232.4|21241.1|21237.1|21197.3|21193.3|264
1604967000000|2020-11-10 00:10:00|21234.8|21230.8|21225.4|21221.4|21241.1|21237.1|21223.9|21219.9|112
1604967300000|2020-11-10 00:15:00|21227|21223|21262.9|21258.9|21262.9|21258.9|21223.9|21219.9|124
1604967600000|2020-11-10 00:20:00|21259.8|21255.8|21283.3|21279.3|21283.3|21279.3|21252|21248|166
1604967900000|2020-11-10 00:25:00|21281.7|21277.7|21269.2|21265.2|21281.7|21277.7|21262.9|21258.9|100
1604968200000|2020-11-10 00:30:00|21267.6|21263.6|21273.9|21269.9|21291.1|21287.1|21266.1|21262.1|316
1604968500000|2020-11-10 00:35:00|21272.3|21268.3|21264.5|21260.5|21284.8|21280.8|21259.8|21255.8|131
1604968800000|2020-11-10 00:40:00|21262.9|21258.9|21267.6|21263.6|21270.8|21266.8|21259.8|21255.8|152
1604969100000|2020-11-10 00:45:00|21266.1|21262.1|21262.9|21258.9|21269.2|21265.2|21256.7|21252.7|108
1604969400000|2020-11-10 00:50:00|21261.4|21257.4|21262.9|21258.9|21262.9|21258.9|21255.1|21251.1|70
1604969700000|2020-11-10 00:55:00|21261.4|21257.4|21261.4|21257.4|21262.9|21258.9|21259.8|21255.8|77
1604970000000|2020-11-10 01:00:00|21262.9|21258.9|21262.9|21258.9|21262.9|21258.9|21253.6|21249.6|154
1604970300000|2020-11-10 01:05:00|21261.4|21257.4|21284.8|21280.8|21286.4|21282.4|21261.4|21257.4|89
1604970600000|2020-11-10 01:10:00|21281.7|21277.7|21300.4|21296.4|21300.4|21296.4|21278.6|21274.6|298
1604970900000|2020-11-10 01:15:00|21297.3|21293.3|21300.4|21296.4|21300.4|21296.4|21291.1|21287.1|208
1604971200000|2020-11-10 01:20:00|21298.9|21294.9|21278.6|21274.6|21300.4|21296.4|21278.6|21274.6|202
1604971500000|2020-11-10 01:25:00|21280.1|21276.1|21264.5|21260.5|21281.7|21277.7|21256.7|21252.7|271
1604971800000|2020-11-10 01:30:00|21262.9|21258.9|21272.3|21268.3|21275.4|21271.4|21262.9|21258.9|143
1604972100000|2020-11-10 01:35:00|21275.4|21271.4|21287.9|21283.9|21287.9|21283.9|21272.3|21268.3|166
1604972400000|2020-11-10 01:40:00|21286.4|21282.4|21269.2|21265.2|21286.4|21282.4|21269.2|21265.2|38
1604972700000|2020-11-10 01:45:00|21272.3|21268.3|21262.9|21258.9|21275.4|21271.4|21253.6|21249.6|197
1604973000000|2020-11-10 01:50:00|21259.8|21255.8|21267.6|21263.6|21272.3|21268.3|21256.7|21252.7|94
1604973300000|2020-11-10 01:55:00|21266.1|21262.1|21284.8|21280.8|21291.1|21287.1|21266.1|21262.1|108
1604973600000|2020-11-10 02:00:00|21281.7|21277.7|21269.2|21265.2|21281.7|21277.7|21266.1|21262.1|133
1604973900000|2020-11-10 02:05:00|21272.3|21268.3|21269.2|21265.2|21283.3|21279.3|21266.1|21262.1|94
1604974200000|2020-11-10 02:10:00|21272.3|21268.3|21272.3|21268.3|21272.3|21268.3|21264.5|21260.5|48
1604974500000|2020-11-10 02:15:00|21269.2|21265.2|21256.7|21252.7|21269.2|21265.2|21256.7|21252.7|78
1604974800000|2020-11-10 02:20:00|21266.1|21262.1|21266.1|21262.1|21281.7|21277.7|21264.5|21260.5|170
1604975100000|2020-11-10 02:25:00|21264.5|21260.5|21264.5|21260.5|21272.3|21268.3|21262.9|21258.9|64
1604975400000|2020-11-10 02:30:00|21262.9|21258.9|21275.4|21271.4|21275.4|21271.4|21261.4|21257.4|85
1604975700000|2020-11-10 02:35:00|21278.6|21274.6|21287.9|21283.9|21294.2|21290.2|21278.6|21274.6|62
1604976000000|2020-11-10 02:40:00|21284.8|21280.8|21284.8|21280.8|21291.1|21287.1|21284.8|21280.8|46
1604976300000|2020-11-10 02:45:00|21278.6|21274.6|21267.6|21263.6|21284.8|21280.8|21267.6|21263.6|59
1604976600000|2020-11-10 02:50:00|21266.1|21262.1|21297.3|21293.3|21300.4|21296.4|21262.9|21258.9|95
1604976900000|2020-11-10 02:55:00|21294.2|21290.2|21312.9|21308.9|21316.1|21312.1|21291.1|21287.1|149
1604977200000|2020-11-10 03:00:00|21311.4|21307.4|21297.3|21293.3|21311.4|21307.4|21289.5|21285.5|172
1604977500000|2020-11-10 03:05:00|21294.2|21290.2|21300.4|21296.4|21303.6|21299.6|21287.9|21283.9|145
1604977800000|2020-11-10 03:10:00|21297.3|21293.3|21289.5|21285.5|21302|21298|21284.8|21280.8|77
1604978100000|2020-11-10 03:15:00|21287.9|21283.9|21287.9|21283.9|21297.3|21293.3|21281.7|21277.7|31
1604978400000|2020-11-10 03:20:00|21286.4|21282.4|21300.4|21296.4|21300.4|21296.4|21284.8|21280.8|27
1604978700000|2020-11-10 03:25:00|21302|21298|21303.6|21299.6|21306.7|21302.7|21295.8|21291.8|96
1604979000000|2020-11-10 03:30:00|21300.4|21296.4|21303.6|21299.6|21303.6|21299.6|21297.3|21293.3|125
1604979300000|2020-11-10 03:35:00|21300.4|21296.4|21319.2|21315.2|21323.9|21319.9|21300.4|21296.4|219
1604979600000|2020-11-10 03:40:00|21317.6|21313.6|21316.1|21312.1|21319.2|21315.2|21314.5|21310.5|82
1604979900000|2020-11-10 03:45:00|21312.9|21308.9|21316.1|21312.1|21319.2|21315.2|21309.8|21305.8|98
1604980200000|2020-11-10 03:50:00|21317.6|21313.6|21306.7|21302.7|21325.4|21321.4|21305.1|21301.1|180
1604980500000|2020-11-10 03:55:00|21309.8|21305.8|21309.8|21305.8|21309.8|21305.8|21303.6|21299.6|33
1604980800000|2020-11-10 04:00:00|21308.3|21304.3|21312.9|21308.9|21316.1|21312.1|21306.7|21302.7|104
1604981100000|2020-11-10 04:05:00|21311.4|21307.4|21337.9|21333.9|21341.1|21337.1|21311.4|21307.4|243
1604981400000|2020-11-10 04:10:00|21341.1|21337.1|21334.8|21330.8|21353.6|21349.6|21331.7|21327.7|135
1604981700000|2020-11-10 04:15:00|21331.7|21327.7|21330.1|21326.1|21337.9|21333.9|21330.1|21326.1|82
1604982000000|2020-11-10 04:20:00|21331.7|21327.7|21316.1|21312.1|21336.4|21332.4|21312.9|21308.9|132
1604982300000|2020-11-10 04:25:00|21314.5|21310.5|21331.7|21327.7|21339.5|21335.5|21306.7|21302.7|169
1604982600000|2020-11-10 04:30:00|21334.8|21330.8|21334.8|21330.8|21337.9|21333.9|21325.4|21321.4|187
1604982900000|2020-11-10 04:35:00|21331.7|21327.7|21328.6|21324.6|21334.8|21330.8|21325.4|21321.4|80
1604983200000|2020-11-10 04:40:00|21331.7|21327.7|21339.5|21335.5|21341.1|21337.1|21325.4|21321.4|132
1604983500000|2020-11-10 04:45:00|21337.9|21333.9|21328.6|21324.6|21342.6|21338.6|21328.6|21324.6|59
1604983800000|2020-11-10 04:50:00|21327|21323|21312.9|21308.9|21328.6|21324.6|21309.8|21305.8|121
1604984100000|2020-11-10 04:55:00|21314.5|21310.5|21309.8|21305.8|21316.1|21312.1|21309.8|21305.8|66
1604984400000|2020-11-10 05:00:00|21306.7|21302.7|21322.3|21318.3|21325.4|21321.4|21303.6|21299.6|139
1604984700000|2020-11-10 05:05:00|21323.9|21319.9|21322.3|21318.3|21331.7|21327.7|21319.2|21315.2|181
1604985000000|2020-11-10 05:10:00|21320.8|21316.8|21319.2|21315.2|21322.3|21318.3|21317.6|21313.6|133
1604985300000|2020-11-10 05:15:00|21316.1|21312.1|21328.6|21324.6|21341.1|21337.1|21316.1|21312.1|101
1604985600000|2020-11-10 05:20:00|21330.1|21326.1|21322.3|21318.3|21334.8|21330.8|21314.5|21310.5|151
1604985900000|2020-11-10 05:25:00|21323.9|21319.9|21325.4|21321.4|21330.1|21326.1|21319.2|21315.2|61
1604986200000|2020-11-10 05:30:00|21328.6|21324.6|21334.8|21330.8|21347.3|21343.3|21328.6|21324.6|95
1604986500000|2020-11-10 05:35:00|21331.7|21327.7|21328.6|21324.6|21334.8|21330.8|21325.4|21321.4|34
1604986800000|2020-11-10 05:40:00|21327|21323|21325.4|21321.4|21334.8|21330.8|21323.9|21319.9|28
1604987100000|2020-11-10 05:45:00|21323.9|21319.9|21320.8|21316.8|21325.4|21321.4|21309.8|21305.8|59
1604987400000|2020-11-10 05:50:00|21322.3|21318.3|21331.7|21327.7|21333.3|21329.3|21319.2|21315.2|27
1604987700000|2020-11-10 05:55:00|21333.3|21329.3|21337.9|21333.9|21337.9|21333.9|21322.3|21318.3|93
1604988000000|2020-11-10 06:00:00|21342.6|21338.6|21341.1|21337.1|21347.3|21343.3|21328.6|21324.6|64
1604988300000|2020-11-10 06:05:00|21342.6|21338.6|21342.6|21338.6|21353.6|21349.6|21337.9|21333.9|90
1604988600000|2020-11-10 06:10:00|21344.2|21340.2|21337.9|21333.9|21350.4|21346.4|21334.8|21330.8|111
1604988900000|2020-11-10 06:15:00|21336.4|21332.4|21344.2|21340.2|21347.3|21343.3|21334.8|21330.8|76
1604989200000|2020-11-10 06:20:00|21342.6|21338.6|21350.4|21346.4|21355.1|21351.1|21341.1|21337.1|66
1604989500000|2020-11-10 06:25:00|21353.6|21349.6|21350.4|21346.4|21353.6|21349.6|21347.3|21343.3|22
1604989800000|2020-11-10 06:30:00|21348.9|21344.9|21336.4|21332.4|21348.9|21344.9|21334.8|21330.8|35
1604990100000|2020-11-10 06:35:00|21331.7|21327.7|21327|21323|21331.7|21327.7|21322.3|21318.3|51
1604990400000|2020-11-10 06:40:00|21328.6|21324.6|21306.7|21302.7|21328.6|21324.6|21306.7|21302.7|54
1604990700000|2020-11-10 06:45:00|21308.3|21304.3|21291.1|21287.1|21308.3|21304.3|21287.9|21283.9|86
1604991000000|2020-11-10 06:50:00|21287.9|21283.9|21262.9|21258.9|21287.9|21283.9|21261.4|21257.4|162
1604991300000|2020-11-10 06:55:00|21256.7|21252.7|21277|21273|21284.8|21280.8|21256.7|21252.7|214
1604991600000|2020-11-10 07:00:00|21278.6|21274.6|21236.4|21232.4|21280.1|21276.1|21222.3|21218.3|427
1604991900000|2020-11-10 07:05:00|21234.8|21230.8|21237.9|21233.9|21244.2|21240.2|21225.4|21221.4|326
1604992200000|2020-11-10 07:10:00|21241.1|21237.1|21241.1|21237.1|21250.4|21246.4|21225.4|21221.4|189
1604992500000|2020-11-10 07:15:00|21237.9|21233.9|21225.4|21221.4|21262.9|21258.9|21223.9|21219.9|200
1604992800000|2020-11-10 07:20:00|21222.3|21218.3|21212.9|21208.9|21228.6|21224.6|21209.8|21205.8|213
1604993100000|2020-11-10 07:25:00|21209.8|21205.8|21208.3|21204.3|21225.4|21221.4|21197.3|21193.3|281
1604993400000|2020-11-10 07:30:00|21206.7|21202.7|21203.6|21199.6|21211.4|21207.4|21178.6|21174.6|379
1604993700000|2020-11-10 07:35:00|21206.7|21202.7|21209.8|21205.8|21225.4|21221.4|21205.1|21201.1|134
1604994000000|2020-11-10 07:40:00|21206.7|21202.7|21191.1|21187.1|21206.7|21202.7|21172.3|21168.3|427
1604994300000|2020-11-10 07:45:00|21194.2|21190.2|21216.1|21212.1|21219.2|21215.2|21191.1|21187.1|243
1604994600000|2020-11-10 07:50:00|21214.5|21210.5|21281.7|21277.7|21281.7|21277.7|21212.9|21208.9|461
1604994900000|2020-11-10 07:55:00|21278.6|21274.6|21287.9|21283.9|21300.4|21296.4|21272.3|21268.3|644
1604995200000|2020-11-10 08:00:00|21284.8|21280.8|21269.2|21265.2|21291.1|21287.1|21266.1|21262.1|697
1604995500000|2020-11-10 08:05:00|21266.1|21262.1|21297.3|21293.3|21309.8|21305.8|21266.1|21262.1|502
1604995800000|2020-11-10 08:10:00|21298.9|21294.9|21316.1|21312.1|21328.6|21324.6|21294.2|21290.2|469
1604996100000|2020-11-10 08:15:00|21314.5|21310.5|21297.3|21293.3|21319.2|21315.2|21275.4|21271.4|421
1604996400000|2020-11-10 08:20:00|21294.2|21290.2|21262.9|21258.9|21295.8|21291.8|21259.8|21255.8|460
1604996700000|2020-11-10 08:25:00|21261.4|21257.4|21234.8|21230.8|21266.1|21262.1|21219.2|21215.2|380
1604997000000|2020-11-10 08:30:00|21237.9|21233.9|21291.1|21287.1|21294.2|21290.2|21237.9|21233.9|465
1604997300000|2020-11-10 08:35:00|21289.5|21285.5|21278.6|21274.6|21291.1|21287.1|21272.3|21268.3|326
1604997600000|2020-11-10 08:40:00|21269.2|21265.2|21253.6|21249.6|21277|21273|21250.4|21246.4|412
1604997900000|2020-11-10 08:45:00|21255.1|21251.1|21277|21273|21278.6|21274.6|21253.6|21249.6|261
1604998200000|2020-11-10 08:50:00|21278.6|21274.6|21291.1|21287.1|21294.2|21290.2|21275.4|21271.4|272
1604998500000|2020-11-10 08:55:00|21289.5|21285.5|21275.4|21271.4|21289.5|21285.5|21275.4|21271.4|168
1604998800000|2020-11-10 09:00:00|21269.2|21265.2|21275.4|21271.4|21278.6|21274.6|21256.7|21252.7|215
1604999100000|2020-11-10 09:05:00|21273.9|21269.9|21267.6|21263.6|21278.6|21274.6|21266.1|21262.1|222
1604999400000|2020-11-10 09:10:00|21266.1|21262.1|21259.8|21255.8|21267.6|21263.6|21244.2|21240.2|371
1604999700000|2020-11-10 09:15:00|21262.9|21258.9|21247.3|21243.3|21262.9|21258.9|21241.1|21237.1|317
1605000000000|2020-11-10 09:20:00|21245.8|21241.8|21212.9|21208.9|21253.6|21249.6|21209.8|21205.8|400
1605000300000|2020-11-10 09:25:00|21209.8|21205.8|21209.8|21205.8|21228.6|21224.6|21206.7|21202.7|288
1605000600000|2020-11-10 09:30:00|21212.9|21208.9|21197.3|21193.3|21212.9|21208.9|21191.1|21187.1|230
1605000900000|2020-11-10 09:35:00|21198.9|21194.9|21178.6|21174.6|21205.1|21201.1|21178.6|21174.6|248
1605001200000|2020-11-10 09:40:00|21180.1|21176.1|21175.4|21171.4|21184.8|21180.8|21150.4|21146.4|444
1605001500000|2020-11-10 09:45:00|21172.3|21168.3|21141.1|21137.1|21178.6|21174.6|21141.1|21137.1|274
1605001800000|2020-11-10 09:50:00|21147.3|21143.3|21137.9|21133.9|21153.6|21149.6|21131.7|21127.7|310
1605002100000|2020-11-10 09:55:00|21134.8|21130.8|21144.2|21140.2|21153.6|21149.6|21122.3|21118.3|274
1605002400000|2020-11-10 10:00:00|21147.3|21143.3|21147.3|21143.3|21153.6|21149.6|21134.8|21130.8|417
1605002700000|2020-11-10 10:05:00|21145.8|21141.8|21181.7|21177.7|21181.7|21177.7|21144.2|21140.2|396
1605003000000|2020-11-10 10:10:00|21184.8|21180.8|21194.2|21190.2|21200.4|21196.4|21175.4|21171.4|271
1605003300000|2020-11-10 10:15:00|21192.6|21188.6|21191.1|21187.1|21197.3|21193.3|21178.6|21174.6|216
1605003600000|2020-11-10 10:20:00|21187.9|21183.9|21162.9|21158.9|21200.4|21196.4|21162.9|21158.9|301
1605003900000|2020-11-10 10:25:00|21161.4|21157.4|21147.3|21143.3|21169.2|21165.2|21147.3|21143.3|322
1605004200000|2020-11-10 10:30:00|21150.4|21146.4|21119.2|21115.2|21153.6|21149.6|21116.1|21112.1|405
1605004500000|2020-11-10 10:35:00|21122.3|21118.3|21150.4|21146.4|21150.4|21146.4|21119.2|21115.2|229
1605004800000|2020-11-10 10:40:00|21153.6|21149.6|21169.2|21165.2|21173.9|21169.9|21150.4|21146.4|170
1605005100000|2020-11-10 10:45:00|21167.6|21163.6|21178.6|21174.6|21181.7|21177.7|21161.4|21157.4|194
1605005400000|2020-11-10 10:50:00|21177|21173|21150.4|21146.4|21180.1|21176.1|21147.3|21143.3|186
1605005700000|2020-11-10 10:55:00|21153.6|21149.6|21159.8|21155.8|21159.8|21155.8|21137.9|21133.9|205
1605006000000|2020-11-10 11:00:00|21156.7|21152.7|21137.9|21133.9|21166.1|21162.1|21136.4|21132.4|226
1605006300000|2020-11-10 11:05:00|21136.4|21132.4|21156.7|21152.7|21167.6|21163.6|21134.8|21130.8|263
1605006600000|2020-11-10 11:10:00|21158.3|21154.3|21156.7|21152.7|21162.9|21158.9|21144.2|21140.2|330
1605006900000|2020-11-10 11:15:00|21158.3|21154.3|21159.8|21155.8|21166.1|21162.1|21153.6|21149.6|174
1605007200000|2020-11-10 11:20:00|21156.7|21152.7|21153.6|21149.6|21169.2|21165.2|21153.6|21149.6|170
1605007500000|2020-11-10 11:25:00|21155.1|21151.1|21166.1|21162.1|21169.2|21165.2|21147.3|21143.3|110
1605007800000|2020-11-10 11:30:00|21169.2|21165.2|21150.4|21146.4|21178.6|21174.6|21150.4|21146.4|118
1605008100000|2020-11-10 11:35:00|21153.6|21149.6|21156.7|21152.7|21156.7|21152.7|21144.2|21140.2|201
1605008400000|2020-11-10 11:40:00|21159.8|21155.8|21175.4|21171.4|21175.4|21171.4|21156.7|21152.7|142
1605008700000|2020-11-10 11:45:00|21172.3|21168.3|21167.6|21163.6|21181.7|21177.7|21166.1|21162.1|112
1605009000000|2020-11-10 11:50:00|21166.1|21162.1|21150.4|21146.4|21175.4|21171.4|21148.9|21144.9|196
1605009300000|2020-11-10 11:55:00|21153.6|21149.6|21141.1|21137.1|21156.7|21152.7|21137.9|21133.9|359
1605009600000|2020-11-10 12:00:00|21144.2|21140.2|21153.6|21149.6|21153.6|21149.6|21134.8|21130.8|414
1605009900000|2020-11-10 12:05:00|21150.4|21146.4|21162.9|21158.9|21162.9|21158.9|21145.8|21141.8|318
1605010200000|2020-11-10 12:10:00|21159.8|21155.8|21172.3|21168.3|21172.3|21168.3|21155.1|21151.1|292
1605010500000|2020-11-10 12:15:00|21169.2|21165.2|21175.4|21171.4|21178.6|21174.6|21162.9|21158.9|178
1605010800000|2020-11-10 12:20:00|21172.3|21168.3|21181.7|21177.7|21181.7|21177.7|21166.1|21162.1|180
1605011100000|2020-11-10 12:25:00|21180.1|21176.1|21166.1|21162.1|21191.1|21187.1|21159.8|21155.8|243
1605011400000|2020-11-10 12:30:00|21164.5|21160.5|21169.2|21165.2|21175.4|21171.4|21159.8|21155.8|263
1605011700000|2020-11-10 12:35:00|21166.1|21162.1|21169.2|21165.2|21175.4|21171.4|21162.9|21158.9|358
1605012000000|2020-11-10 12:40:00|21166.1|21162.1|21181.7|21177.7|21184.8|21180.8|21166.1|21162.1|220
1605012300000|2020-11-10 12:45:00|21178.6|21174.6|21175.4|21171.4|21181.7|21177.7|21166.1|21162.1|576
1605012600000|2020-11-10 12:50:00|21178.6|21174.6|21166.1|21162.1|21178.6|21174.6|21156.7|21152.7|223
1605012900000|2020-11-10 12:55:00|21162.9|21158.9|21156.7|21152.7|21181.7|21177.7|21153.6|21149.6|419
1605013200000|2020-11-10 13:00:00|21153.6|21149.6|21109.8|21105.8|21153.6|21149.6|21109.8|21105.8|693
1605013500000|2020-11-10 13:05:00|21111.4|21107.4|21128.6|21124.6|21150.4|21146.4|21109.8|21105.8|708
1605013800000|2020-11-10 13:10:00|21123.9|21119.9|21134.8|21130.8|21147.3|21143.3|21123.9|21119.9|533
1605014100000|2020-11-10 13:15:00|21136.4|21132.4|21116.1|21112.1|21147.3|21143.3|21108.3|21104.3|675
1605014400000|2020-11-10 13:20:00|21114.5|21110.5|21109.8|21105.8|21122.3|21118.3|21094.2|21090.2|841
1605014700000|2020-11-10 13:25:00|21106.7|21102.7|21103.6|21099.6|21119.2|21115.2|21087.9|21083.9|1031
1605015000000|2020-11-10 13:30:00|21100.4|21096.4|21103.6|21099.6|21106.7|21102.7|21084.8|21080.8|846
1605015300000|2020-11-10 13:35:00|21106.7|21102.7|21081.7|21077.7|21106.7|21102.7|21075.4|21071.4|619
1605015600000|2020-11-10 13:40:00|21084.8|21080.8|21069.2|21065.2|21094.2|21090.2|21062.9|21058.9|978
1605015900000|2020-11-10 13:45:00|21066.1|21062.1|21056.7|21052.7|21072.3|21068.3|21041.1|21037.1|1120
1605016200000|2020-11-10 13:50:00|21053.6|21049.6|21075.4|21071.4|21081.7|21077.7|21047.3|21043.3|593
1605016500000|2020-11-10 13:55:00|21072.3|21068.3|21109.8|21105.8|21112.9|21108.9|21072.3|21068.3|608
1605016800000|2020-11-10 14:00:00|21100.4|21096.4|21109.8|21105.8|21112.9|21108.9|21100.4|21096.4|524
1605017100000|2020-11-10 14:05:00|21106.7|21102.7|21087.9|21083.9|21106.7|21102.7|21078.6|21074.6|874
1605017400000|2020-11-10 14:10:00|21084.8|21080.8|21087.9|21083.9|21109.8|21105.8|21081.7|21077.7|738
1605017700000|2020-11-10 14:15:00|21091.1|21087.1|21091.1|21087.1|21100.4|21096.4|21078.6|21074.6|626
1605018000000|2020-11-10 14:20:00|21087.9|21083.9|21078.6|21074.6|21087.9|21083.9|21072.3|21068.3|596
1605018300000|2020-11-10 14:25:00|21075.4|21071.4|21056.7|21052.7|21081.7|21077.7|21056.7|21052.7|986
1605018600000|2020-11-10 14:30:00|21059.8|21055.8|21075.4|21071.4|21081.7|21077.7|21050.4|21046.4|1498
1605018900000|2020-11-10 14:35:00|21078.6|21074.6|21109.8|21105.8|21112.9|21108.9|21075.4|21071.4|1069
1605019200000|2020-11-10 14:40:00|21106.7|21102.7|21084.8|21080.8|21106.7|21102.7|21075.4|21071.4|1205
1605019500000|2020-11-10 14:45:00|21087.9|21083.9|21106.7|21102.7|21112.9|21108.9|21081.7|21077.7|997
1605019800000|2020-11-10 14:50:00|21103.6|21099.6|21084.8|21080.8|21109.8|21105.8|21078.6|21074.6|583
1605020100000|2020-11-10 14:55:00|21087.9|21083.9|21084.8|21080.8|21103.6|21099.6|21081.7|21077.7|863
1605020400000|2020-11-10 15:00:00|21086.4|21082.4|21095.8|21091.8|21122.3|21118.3|21086.4|21082.4|1071
1605020700000|2020-11-10 15:05:00|21094.2|21090.2|21091.1|21087.1|21106.7|21102.7|21091.1|21087.1|730
1605021000000|2020-11-10 15:10:00|21087.9|21083.9|21100.4|21096.4|21102|21098|21087.9|21083.9|675
1605021300000|2020-11-10 15:15:00|21097.3|21093.3|21100.4|21096.4|21109.8|21105.8|21091.1|21087.1|991
1605021600000|2020-11-10 15:20:00|21097.3|21093.3|21106.7|21102.7|21109.8|21105.8|21084.8|21080.8|909
1605021900000|2020-11-10 15:25:00|21103.6|21099.6|21116.1|21112.1|21125.4|21121.4|21103.6|21099.6|678
1605022200000|2020-11-10 15:30:00|21109.8|21105.8|21106.7|21102.7|21119.2|21115.2|21103.6|21099.6|632
1605022500000|2020-11-10 15:35:00|21103.6|21099.6|21116.1|21112.1|21122.3|21118.3|21097.3|21093.3|1060
1605022800000|2020-11-10 15:40:00|21112.9|21108.9|21125.4|21121.4|21130.1|21126.1|21100.4|21096.4|527
1605023100000|2020-11-10 15:45:00|21123.9|21119.9|21103.6|21099.6|21128.6|21124.6|21103.6|21099.6|932
1605023400000|2020-11-10 15:50:00|21105.1|21101.1|21106.7|21102.7|21112.9|21108.9|21084.8|21080.8|873
1605023700000|2020-11-10 15:55:00|21103.6|21099.6|21097.3|21093.3|21112.9|21108.9|21097.3|21093.3|635
1605024000000|2020-11-10 16:00:00|21094.2|21090.2|21097.3|21093.3|21103.6|21099.6|21094.2|21090.2|393
1605024300000|2020-11-10 16:05:00|21100.4|21096.4|21111.4|21107.4|21111.4|21107.4|21097.3|21093.3|457
1605024600000|2020-11-10 16:10:00|21109.8|21105.8|21119.2|21115.2|21122.3|21118.3|21109.8|21105.8|598
1605024900000|2020-11-10 16:15:00|21120.8|21116.8|21128.6|21124.6|21141.1|21137.1|21119.2|21115.2|860
1605025200000|2020-11-10 16:20:00|21125.4|21121.4|21144.2|21140.2|21152|21148|21116.1|21112.1|641
1605025500000|2020-11-10 16:25:00|21145.8|21141.8|21137.9|21133.9|21150.4|21146.4|21131.7|21127.7|652
1605025800000|2020-11-10 16:30:00|21141.1|21137.1|21103.6|21099.6|21144.2|21140.2|21103.6|21099.6|755
1605026100000|2020-11-10 16:35:00|21106.7|21102.7|21097.3|21093.3|21109.8|21105.8|21094.2|21090.2|562
1605026400000|2020-11-10 16:40:00|21095.8|21091.8|21094.2|21090.2|21103.6|21099.6|21089.5|21085.5|716
1605026700000|2020-11-10 16:45:00|21095.8|21091.8|21109.8|21105.8|21109.8|21105.8|21094.2|21090.2|549
1605027000000|2020-11-10 16:50:00|21106.7|21102.7|21106.7|21102.7|21111.4|21107.4|21103.6|21099.6|262
1605027300000|2020-11-10 16:55:00|21108.3|21104.3|21109.8|21105.8|21109.8|21105.8|21100.4|21096.4|355
1605027600000|2020-11-10 17:00:00|21106.7|21102.7|21100.4|21096.4|21109.8|21105.8|21100.4|21096.4|271
1605027900000|2020-11-10 17:05:00|21097.3|21093.3|21109.8|21105.8|21109.8|21105.8|21097.3|21093.3|537
1605028200000|2020-11-10 17:10:00|21112.9|21108.9|21116.1|21112.1|21122.3|21118.3|21103.6|21099.6|410
1605028500000|2020-11-10 17:15:00|21112.9|21108.9|21116.1|21112.1|21122.3|21118.3|21112.9|21108.9|384
1605028800000|2020-11-10 17:20:00|21119.2|21115.2|21141.1|21137.1|21141.1|21137.1|21116.1|21112.1|513
1605029100000|2020-11-10 17:25:00|21139.5|21135.5|21162.9|21158.9|21162.9|21158.9|21131.7|21127.7|633
1605029400000|2020-11-10 17:30:00|21159.8|21155.8|21169.2|21165.2|21169.2|21165.2|21150.4|21146.4|677
1605029700000|2020-11-10 17:35:00|21166.1|21162.1|21178.6|21174.6|21180.1|21176.1|21162.9|21158.9|536
1605030000000|2020-11-10 17:40:00|21177|21173|21169.2|21165.2|21178.6|21174.6|21162.9|21158.9|518
1605030300000|2020-11-10 17:45:00|21166.1|21162.1|21150.4|21146.4|21166.1|21162.1|21147.3|21143.3|318
1605030600000|2020-11-10 17:50:00|21152|21148|21162.9|21158.9|21169.2|21165.2|21150.4|21146.4|415
1605030900000|2020-11-10 17:55:00|21159.8|21155.8|21137.9|21133.9|21159.8|21155.8|21133.3|21129.3|629
1605031200000|2020-11-10 18:00:00|21139.5|21135.5|21119.2|21115.2|21162.9|21158.9|21119.2|21115.2|993
1605031500000|2020-11-10 18:05:00|21122.3|21118.3|21103.6|21099.6|21125.4|21121.4|21103.6|21099.6|959
1605031800000|2020-11-10 18:10:00|21105.1|21101.1|21097.3|21093.3|21106.7|21102.7|21081.7|21077.7|1278
1605032100000|2020-11-10 18:15:00|21100.4|21096.4|21103.6|21099.6|21112.9|21108.9|21097.3|21093.3|507
1605032400000|2020-11-10 18:20:00|21102|21098|21087.9|21083.9|21103.6|21099.6|21084.8|21080.8|474
1605032700000|2020-11-10 18:25:00|21086.4|21082.4|21075.4|21071.4|21087.9|21083.9|21075.4|21071.4|556
1605033000000|2020-11-10 18:30:00|21078.6|21074.6|21078.6|21074.6|21084.8|21080.8|21069.2|21065.2|901
1605033300000|2020-11-10 18:35:00|21080.1|21076.1|21087.9|21083.9|21091.1|21087.1|21078.6|21074.6|492
1605033600000|2020-11-10 18:40:00|21084.8|21080.8|21081.7|21077.7|21091.1|21087.1|21078.6|21074.6|301
1605033900000|2020-11-10 18:45:00|21084.8|21080.8|21106.7|21102.7|21106.7|21102.7|21084.8|21080.8|349
1605034200000|2020-11-10 18:50:00|21103.6|21099.6|21087.9|21083.9|21106.7|21102.7|21087.9|21083.9|493
1605034500000|2020-11-10 18:55:00|21089.5|21085.5|21075.4|21071.4|21091.1|21087.1|21072.3|21068.3|410
1605034800000|2020-11-10 19:00:00|21073.9|21069.9|21066.1|21062.1|21075.4|21071.4|21066.1|21062.1|314
1605035100000|2020-11-10 19:05:00|21062.9|21058.9|21075.4|21071.4|21081.7|21077.7|21062.9|21058.9|758
1605035400000|2020-11-10 19:10:00|21072.3|21068.3|21091.1|21087.1|21092.6|21088.6|21072.3|21068.3|498
1605035700000|2020-11-10 19:15:00|21084.8|21080.8|21091.1|21087.1|21097.3|21093.3|21075.4|21071.4|378
1605036000000|2020-11-10 19:20:00|21087.9|21083.9|21072.3|21068.3|21091.1|21087.1|21072.3|21068.3|408
1605036300000|2020-11-10 19:25:00|21069.2|21065.2|21084.8|21080.8|21084.8|21080.8|21062.9|21058.9|385
1605036600000|2020-11-10 19:30:00|21081.7|21077.7|21075.4|21071.4|21084.8|21080.8|21072.3|21068.3|329
1605036900000|2020-11-10 19:35:00|21077|21073|21084.8|21080.8|21087.9|21083.9|21075.4|21071.4|315
1605037200000|2020-11-10 19:40:00|21081.7|21077.7|21075.4|21071.4|21084.8|21080.8|21069.2|21065.2|533
1605037500000|2020-11-10 19:45:00|21072.3|21068.3|21069.2|21065.2|21078.6|21074.6|21069.2|21065.2|383
1605037800000|2020-11-10 19:50:00|21072.3|21068.3|21050.4|21046.4|21072.3|21068.3|21050.4|21046.4|614
1605038100000|2020-11-10 19:55:00|21052|21048|21044.2|21040.2|21075.4|21071.4|21041.1|21037.1|1597
1605038400000|2020-11-10 20:00:00|21041.1|21037.1|21050.4|21046.4|21062.9|21058.9|21041.1|21037.1|965
1605038700000|2020-11-10 20:05:00|21047.3|21043.3|21081.7|21077.7|21084.8|21080.8|21047.3|21043.3|491
1605039000000|2020-11-10 20:10:00|21078.6|21074.6|21094.2|21090.2|21094.2|21090.2|21075.4|21071.4|735
1605039300000|2020-11-10 20:15:00|21091.1|21087.1|21078.6|21074.6|21091.1|21087.1|21078.6|21074.6|517
1605039600000|2020-11-10 20:20:00|21075.4|21071.4|21087.9|21083.9|21094.2|21090.2|21066.1|21062.1|441
1605039900000|2020-11-10 20:25:00|21084.8|21080.8|21069.2|21065.2|21087.9|21083.9|21066.1|21062.1|405
1605040200000|2020-11-10 20:30:00|21072.3|21068.3|21087.9|21083.9|21087.9|21083.9|21062.9|21058.9|307
1605040500000|2020-11-10 20:35:00|21084.8|21080.8|21119.2|21115.2|21131.7|21127.7|21084.8|21080.8|1037
1605040800000|2020-11-10 20:40:00|21117.6|21113.6|21112.9|21108.9|21122.3|21118.3|21103.6|21099.6|369
1605041100000|2020-11-10 20:45:00|21114.5|21110.5|21119.2|21115.2|21125.4|21121.4|21109.8|21105.8|394
1605041400000|2020-11-10 20:50:00|21116.1|21112.1|21125.4|21121.4|21137.9|21133.9|21112.9|21108.9|430
1605041700000|2020-11-10 20:55:00|21122.3|21118.3|21103.6|21099.6|21128.6|21124.6|21103.6|21099.6|615
1605042000000|2020-11-10 21:00:00|21106.7|21102.7|21133.3|21129.3|21137.9|21133.9|21097.3|21093.3|1346
1605042300000|2020-11-10 21:05:00|21131.7|21127.7|21091.1|21087.1|21137.9|21133.9|21087.9|21083.9|898
1605042600000|2020-11-10 21:10:00|21094.2|21090.2|21078.6|21074.6|21094.2|21090.2|21075.4|21071.4|744
1605042900000|2020-11-10 21:15:00|21077|21073|21103.6|21099.6|21103.6|21099.6|21072.3|21068.3|478
1605043200000|2020-11-10 21:20:00|21102|21098|21106.7|21102.7|21119.2|21115.2|21098.9|21094.9|128
1605043500000|2020-11-10 21:25:00|21109.8|21105.8|21103.6|21099.6|21125.4|21121.4|21103.6|21099.6|390
1605043800000|2020-11-10 21:30:00|21100.4|21096.4|21109.8|21105.8|21116.1|21112.1|21097.3|21093.3|279
1605044100000|2020-11-10 21:35:00|21106.7|21102.7|21097.3|21093.3|21109.8|21105.8|21094.2|21090.2|120
1605044400000|2020-11-10 21:40:00|21098.9|21094.9|21087.9|21083.9|21103.6|21099.6|21084.8|21080.8|213
1605044700000|2020-11-10 21:45:00|21091.1|21087.1|21119.2|21115.2|21125.4|21121.4|21087.9|21083.9|726
1605045000000|2020-11-10 21:50:00|21116.1|21112.1|21122.3|21118.3|21128.6|21124.6|21116.1|21112.1|357
1605045300000|2020-11-10 21:55:00|21123.9|21119.9|21095.8|21091.8|21128.6|21124.6|21087.9|21083.9|518
1605049200000|2020-11-10 23:00:00|21094.2|21090.2|21103.6|21099.6|21106.7|21102.7|21091.1|21087.1|53
1605049500000|2020-11-10 23:05:00|21105.1|21101.1|21106.7|21102.7|21106.7|21102.7|21100.4|21096.4|12
1605049800000|2020-11-10 23:10:00|21103.6|21099.6|21103.6|21099.6|21103.6|21099.6|21100.4|21096.4|13
1605050100000|2020-11-10 23:15:00|21100.4|21096.4|21084.8|21080.8|21103.6|21099.6|21084.8|21080.8|92
1605050400000|2020-11-10 23:20:00|21083.3|21079.3|21092.6|21088.6|21095.8|21091.8|21083.3|21079.3|30
1605050700000|2020-11-10 23:25:00|21091.1|21087.1|21091.1|21087.1|21094.2|21090.2|21089.5|21085.5|13
1605051000000|2020-11-10 23:30:00|21094.2|21090.2|21103.6|21099.6|21103.6|21099.6|21094.2|21090.2|10
1605051300000|2020-11-10 23:35:00|21100.4|21096.4|21097.3|21093.3|21103.6|21099.6|21097.3|21093.3|37
1605051600000|2020-11-10 23:40:00|21098.9|21094.9|21097.3|21093.3|21100.4|21096.4|21095.8|21091.8|12
1605051900000|2020-11-10 23:45:00|21095.8|21091.8|21087.9|21083.9|21100.4|21096.4|21087.9|21083.9|28
1605052200000|2020-11-10 23:50:00|21086.4|21082.4|21092.6|21088.6|21092.6|21088.6|21086.4|21082.4|15
1605052500000|2020-11-10 23:55:00|21091.1|21087.1|21103.6|21099.6|21103.6|21099.6|21091.1|21087.1|16
1605052800000|2020-11-11 00:00:00|21105.1|21101.1|21109.8|21105.8|21119.2|21115.2|21098.9|21094.9|37
1605053100000|2020-11-11 00:05:00|21106.7|21102.7|21097.3|21093.3|21109.8|21105.8|21094.2|21090.2|48
1605053400000|2020-11-11 00:10:00|21095.8|21091.8|21087.9|21083.9|21095.8|21091.8|21084.8|21080.8|11
1605053700000|2020-11-11 00:15:00|21084.8|21080.8|21081.7|21077.7|21084.8|21080.8|21067.6|21063.6|51
1605054000000|2020-11-11 00:20:00|21084.8|21080.8|21097.3|21093.3|21097.3|21093.3|21081.7|21077.7|65
1605054300000|2020-11-11 00:25:00|21098.9|21094.9|21103.6|21099.6|21109.8|21105.8|21097.3|21093.3|31
1605054600000|2020-11-11 00:30:00|21102|21098|21100.4|21096.4|21109.8|21105.8|21097.3|21093.3|26
1605054900000|2020-11-11 00:35:00|21097.3|21093.3|21100.4|21096.4|21100.4|21096.4|21094.2|21090.2|16
1605055200000|2020-11-11 00:40:00|21098.9|21094.9|21106.7|21102.7|21106.7|21102.7|21098.9|21094.9|3
1605055500000|2020-11-11 00:45:00|21105.1|21101.1|21103.6|21099.6|21106.7|21102.7|21098.9|21094.9|11
1605055800000|2020-11-11 00:50:00|21106.7|21102.7|21105.1|21101.1|21106.7|21102.7|21100.4|21096.4|14
1605056100000|2020-11-11 00:55:00|21106.7|21102.7|21106.7|21102.7|21106.7|21102.7|21102|21098|13
1605056400000|2020-11-11 01:00:00|21105.1|21101.1|21106.7|21102.7|21112.9|21108.9|21103.6|21099.6|43
1605056700000|2020-11-11 01:05:00|21108.3|21104.3|21108.3|21104.3|21112.9|21108.9|21106.7|21102.7|28
1605057000000|2020-11-11 01:10:00|21106.7|21102.7|21106.7|21102.7|21111.4|21107.4|21106.7|21102.7|24
1605057300000|2020-11-11 01:15:00|21109.8|21105.8|21119.2|21115.2|21125.4|21121.4|21109.8|21105.8|79
1605057600000|2020-11-11 01:20:00|21120.8|21116.8|21128.6|21124.6|21128.6|21124.6|21119.2|21115.2|45
1605057900000|2020-11-11 01:25:00|21134.8|21130.8|21131.7|21127.7|21134.8|21130.8|21125.4|21121.4|113
1605058200000|2020-11-11 01:30:00|21130.1|21126.1|21125.4|21121.4|21134.8|21130.8|21117.6|21113.6|63
1605058500000|2020-11-11 01:35:00|21127|21123|21119.2|21115.2|21128.6|21124.6|21119.2|21115.2|12
1605058800000|2020-11-11 01:40:00|21117.6|21113.6|21119.2|21115.2|21120.8|21116.8|21116.1|21112.1|16
1605059100000|2020-11-11 01:45:00|21120.8|21116.8|21106.7|21102.7|21122.3|21118.3|21106.7|21102.7|26
1605059400000|2020-11-11 01:50:00|21105.1|21101.1|21106.7|21102.7|21111.4|21107.4|21103.6|21099.6|13
1605059700000|2020-11-11 01:55:00|21105.1|21101.1|21087.9|21083.9|21106.7|21102.7|21084.8|21080.8|80
1605060000000|2020-11-11 02:00:00|21086.4|21082.4|21094.2|21090.2|21097.3|21093.3|21084.8|21080.8|21
1605060300000|2020-11-11 02:05:00|21097.3|21093.3|21092.6|21088.6|21097.3|21093.3|21091.1|21087.1|7
1605060600000|2020-11-11 02:10:00|21091.1|21087.1|21081.7|21077.7|21091.1|21087.1|21078.6|21074.6|55
1605060900000|2020-11-11 02:15:00|21080.1|21076.1|21084.8|21080.8|21084.8|21080.8|21078.6|21074.6|19
1605061200000|2020-11-11 02:20:00|21081.7|21077.7|21075.4|21071.4|21084.8|21080.8|21075.4|21071.4|21
1605061500000|2020-11-11 02:25:00|21073.9|21069.9|21072.3|21068.3|21081.7|21077.7|21072.3|21068.3|17
1605061800000|2020-11-11 02:30:00|21073.9|21069.9|21077|21073|21077|21073|21066.1|21062.1|41
1605062100000|2020-11-11 02:35:00|21075.4|21071.4|21066.1|21062.1|21078.6|21074.6|21066.1|21062.1|21
1605062400000|2020-11-11 02:40:00|21061.4|21057.4|21033.3|21029.3|21061.4|21057.4|21031.7|21027.7|215
1605062700000|2020-11-11 02:45:00|21031.7|21027.7|21036.4|21032.4|21044.2|21040.2|21031.7|21027.7|76
1605063000000|2020-11-11 02:50:00|21034.8|21030.8|21050.4|21046.4|21050.4|21046.4|21034.8|21030.8|22
1605063300000|2020-11-11 02:55:00|21053.6|21049.6|21047.3|21043.3|21056.7|21052.7|21047.3|21043.3|68
1605063600000|2020-11-11 03:00:00|21048.9|21044.9|21022.3|21018.3|21048.9|21044.9|21016.1|21012.1|87
1605063900000|2020-11-11 03:05:00|21025.4|21021.4|21022.3|21018.3|21028.6|21024.6|21016.1|21012.1|71
1605064200000|2020-11-11 03:10:00|21020.8|21016.8|21012.9|21008.9|21022.3|21018.3|21009.8|21005.8|27
1605064500000|2020-11-11 03:15:00|21014.5|21010.5|21003.6|20999.6|21014.5|21010.5|21003.6|20999.6|95
1605064800000|2020-11-11 03:20:00|21005.1|21001.1|20994.2|20990.2|21005.1|21001.1|20994.2|20990.2|81
1605065100000|2020-11-11 03:25:00|20995.8|20991.8|21009.8|21005.8|21009.8|21005.8|20995.8|20991.8|14
1605065400000|2020-11-11 03:30:00|21012.9|21008.9|21009.8|21005.8|21012.9|21008.9|21003.6|20999.6|22
1605065700000|2020-11-11 03:35:00|21011.4|21007.4|21012.9|21008.9|21016.1|21012.1|21009.8|21005.8|58
1605066000000|2020-11-11 03:40:00|21011.4|21007.4|21016.1|21012.1|21020.8|21016.8|21009.8|21005.8|75
1605066300000|2020-11-11 03:45:00|21017.6|21013.6|21023.9|21019.9|21027|21023|21016.1|21012.1|54
1605066600000|2020-11-11 03:50:00|21022.3|21018.3|21020.8|21016.8|21025.4|21021.4|21019.2|21015.2|12
1605066900000|2020-11-11 03:55:00|21022.3|21018.3|21028.6|21024.6|21028.6|21024.6|21020.8|21016.8|7
1605067200000|2020-11-11 04:00:00|21031.7|21027.7|21031.7|21027.7|21034.8|21030.8|21031.7|21027.7|23
1605067500000|2020-11-11 04:05:00|21033.3|21029.3|21034.8|21030.8|21037.9|21033.9|21031.7|21027.7|25
1605067800000|2020-11-11 04:10:00|21033.3|21029.3|21033.3|21029.3|21034.8|21030.8|21028.6|21024.6|9
1605068100000|2020-11-11 04:15:00|21034.8|21030.8|21050.4|21046.4|21053.6|21049.6|21033.3|21029.3|155
1605068400000|2020-11-11 04:20:00|21045.8|21041.8|21047.3|21043.3|21050.4|21046.4|21045.8|21041.8|65
1605068700000|2020-11-11 04:25:00|21045.8|21041.8|21056.7|21052.7|21056.7|21052.7|21045.8|21041.8|8
1605069000000|2020-11-11 04:30:00|21053.6|21049.6|21053.6|21049.6|21056.7|21052.7|21053.6|21049.6|42
1605069300000|2020-11-11 04:35:00|21055.1|21051.1|21044.2|21040.2|21056.7|21052.7|21044.2|21040.2|14
1605069600000|2020-11-11 04:40:00|21045.8|21041.8|21044.2|21040.2|21045.8|21041.8|21041.1|21037.1|37
1605069900000|2020-11-11 04:45:00|21042.6|21038.6|21039.5|21035.5|21047.3|21043.3|21037.9|21033.9|27
1605070200000|2020-11-11 04:50:00|21041.1|21037.1|21039.5|21035.5|21041.1|21037.1|21039.5|21035.5|21
1605070500000|2020-11-11 04:55:00|21036.4|21032.4|21037.9|21033.9|21039.5|21035.5|21036.4|21032.4|1
1605070800000|2020-11-11 05:00:00|21034.8|21030.8|21034.8|21030.8|21036.4|21032.4|21031.7|21027.7|17
1605071100000|2020-11-11 05:05:00|21033.3|21029.3|21022.3|21018.3|21034.8|21030.8|21022.3|21018.3|37
1605071400000|2020-11-11 05:10:00|21025.4|21021.4|21027|21023|21031.7|21027.7|21023.9|21019.9|16
1605071700000|2020-11-11 05:15:00|21025.4|21021.4|21022.3|21018.3|21028.6|21024.6|21020.8|21016.8|18
1605072000000|2020-11-11 05:20:00|21020.8|21016.8|21016.1|21012.1|21022.3|21018.3|21014.5|21010.5|14
1605072300000|2020-11-11 05:25:00|21014.5|21010.5|21016.1|21012.1|21022.3|21018.3|21014.5|21010.5|23
1605072600000|2020-11-11 05:30:00|21017.6|21013.6|21037.9|21033.9|21039.5|21035.5|21017.6|21013.6|48
1605072900000|2020-11-11 05:35:00|21034.8|21030.8|21031.7|21027.7|21039.5|21035.5|21031.7|21027.7|39
1605073200000|2020-11-11 05:40:00|21033.3|21029.3|21034.8|21030.8|21039.5|21035.5|21033.3|21029.3|9
1605073500000|2020-11-11 05:45:00|21033.3|21029.3|21036.4|21032.4|21036.4|21032.4|21028.6|21024.6|60
1605073800000|2020-11-11 05:50:00|21034.8|21030.8|21031.7|21027.7|21036.4|21032.4|21031.7|21027.7|49
1605074100000|2020-11-11 05:55:00|21030.1|21026.1|21016.1|21012.1|21030.1|21026.1|21016.1|21012.1|21
1605074400000|2020-11-11 06:00:00|21014.5|21010.5|21019.2|21015.2|21022.3|21018.3|21014.5|21010.5|23
1605074700000|2020-11-11 06:05:00|21017.6|21013.6|21012.9|21008.9|21017.6|21013.6|21012.9|21008.9|17
1605075000000|2020-11-11 06:10:00|21009.8|21005.8|21005.1|21001.1|21009.8|21005.8|21003.6|20999.6|15
1605075300000|2020-11-11 06:15:00|21003.6|20999.6|21006.7|21002.7|21006.7|21002.7|20995.8|20991.8|103
1605075600000|2020-11-11 06:20:00|21005.1|21001.1|21006.7|21002.7|21008.3|21004.3|21003.6|20999.6|6
1605075900000|2020-11-11 06:25:00|21003.6|20999.6|21008.3|21004.3|21009.8|21005.8|21000.4|20996.4|6
1605076200000|2020-11-11 06:30:00|21009.8|21005.8|20997.3|20993.3|21009.8|21005.8|20995.8|20991.8|17
1605076500000|2020-11-11 06:35:00|20998.9|20994.9|20989.5|20985.5|21003.6|20999.6|20987.9|20983.9|14
1605076800000|2020-11-11 06:40:00|20991.1|20987.1|21000.4|20996.4|21000.4|20996.4|20989.5|20985.5|113
1605077100000|2020-11-11 06:45:00|20997.3|20993.3|20994.2|20990.2|21000.4|20996.4|20994.2|20990.2|52
1605077400000|2020-11-11 06:50:00|20997.3|20993.3|20994.2|20990.2|20998.9|20994.9|20984.8|20980.8|39
1605077700000|2020-11-11 06:55:00|20995.8|20991.8|21012.9|21008.9|21012.9|21008.9|20994.2|20990.2|31
1605078000000|2020-11-11 07:00:00|21016.1|21012.1|20987.9|20983.9|21016.1|21012.1|20981.7|20977.7|149
1605078300000|2020-11-11 07:05:00|20986.4|20982.4|20967.6|20963.6|20986.4|20982.4|20956.7|20952.7|127
1605078600000|2020-11-11 07:10:00|20966.1|20962.1|20969.2|20965.2|20973.9|20969.9|20964.5|20960.5|49
1605078900000|2020-11-11 07:15:00|20967.6|20963.6|20978.6|20974.6|20978.6|20974.6|20967.6|20963.6|38
1605079200000|2020-11-11 07:20:00|20975.4|20971.4|20981.7|20977.7|20984.8|20980.8|20969.2|20965.2|11
1605079500000|2020-11-11 07:25:00|20984.8|20980.8|20978.6|20974.6|20987.9|20983.9|20978.6|20974.6|39
1605079800000|2020-11-11 07:30:00|20977|20973|20981.7|20977.7|20981.7|20977.7|20972.3|20968.3|62
1605080100000|2020-11-11 07:35:00|20980.1|20976.1|20998.9|20994.9|21000.4|20996.4|20978.6|20974.6|64
1605080400000|2020-11-11 07:40:00|20997.3|20993.3|21031.7|21027.7|21037.9|21033.9|20997.3|20993.3|186
1605080700000|2020-11-11 07:45:00|21033.3|21029.3|21041.1|21037.1|21041.1|21037.1|21025.4|21021.4|49
1605081000000|2020-11-11 07:50:00|21039.5|21035.5|21037.9|21033.9|21050.4|21046.4|21031.7|21027.7|159
1605081300000|2020-11-11 07:55:00|21036.4|21032.4|21050.4|21046.4|21050.4|21046.4|21031.7|21027.7|62
1605081600000|2020-11-11 08:00:00|21047.3|21043.3|21031.7|21027.7|21047.3|21043.3|21012.9|21008.9|203
1605081900000|2020-11-11 08:05:00|21033.3|21029.3|21044.2|21040.2|21053.6|21049.6|21031.7|21027.7|165
1605082200000|2020-11-11 08:10:00|21042.6|21038.6|21050.4|21046.4|21053.6|21049.6|21034.8|21030.8|40
1605082500000|2020-11-11 08:15:00|21052|21048|21052|21048|21059.8|21055.8|21039.5|21035.5|154
1605082800000|2020-11-11 08:20:00|21053.6|21049.6|21023.9|21019.9|21053.6|21049.6|21022.3|21018.3|161
1605083100000|2020-11-11 08:25:00|21025.4|21021.4|21022.3|21018.3|21025.4|21021.4|21009.8|21005.8|98
1605083400000|2020-11-11 08:30:00|21023.9|21019.9|21028.6|21024.6|21042.6|21038.6|21023.9|21019.9|336
1605083700000|2020-11-11 08:35:00|21025.4|21021.4|21025.4|21021.4|21047.3|21043.3|21023.9|21019.9|133
1605084000000|2020-11-11 08:40:00|21023.9|21019.9|21006.7|21002.7|21023.9|21019.9|21003.6|20999.6|151
1605084300000|2020-11-11 08:45:00|21005.1|21001.1|21000.4|20996.4|21016.1|21012.1|20997.3|20993.3|144
1605084600000|2020-11-11 08:50:00|20998.9|20994.9|21011.4|21007.4|21019.2|21015.2|20997.3|20993.3|152
1605084900000|2020-11-11 08:55:00|21009.8|21005.8|21005.1|21001.1|21012.9|21008.9|20997.3|20993.3|164
1605085200000|2020-11-11 09:00:00|21006.7|21002.7|21000.4|20996.4|21006.7|21002.7|20994.2|20990.2|162
1605085500000|2020-11-11 09:05:00|20998.9|20994.9|21009.8|21005.8|21012.9|21008.9|20995.8|20991.8|129
1605085800000|2020-11-11 09:10:00|21008.3|21004.3|21019.2|21015.2|21022.3|21018.3|21002|20998|123
1605086100000|2020-11-11 09:15:00|21016.1|21012.1|21005.1|21001.1|21016.1|21012.1|21003.6|20999.6|117
1605086400000|2020-11-11 09:20:00|21003.6|20999.6|21000.4|20996.4|21009.8|21005.8|20997.3|20993.3|101
1605086700000|2020-11-11 09:25:00|20998.9|20994.9|21019.2|21015.2|21022.3|21018.3|20997.3|20993.3|145
1605087000000|2020-11-11 09:30:00|21020.8|21016.8|21025.4|21021.4|21025.4|21021.4|21012.9|21008.9|145
1605087300000|2020-11-11 09:35:00|21027|21023|21025.4|21021.4|21031.7|21027.7|21022.3|21018.3|82
1605087600000|2020-11-11 09:40:00|21022.3|21018.3|21012.9|21008.9|21028.6|21024.6|21012.9|21008.9|71
1605087900000|2020-11-11 09:45:00|21016.1|21012.1|21031.7|21027.7|21031.7|21027.7|21014.5|21010.5|142
1605088200000|2020-11-11 09:50:00|21030.1|21026.1|21037.9|21033.9|21037.9|21033.9|21028.6|21024.6|90
1605088500000|2020-11-11 09:55:00|21036.4|21032.4|21037.9|21033.9|21037.9|21033.9|21028.6|21024.6|51
1605088800000|2020-11-11 10:00:00|21036.4|21032.4|21034.8|21030.8|21044.2|21040.2|21028.6|21024.6|206
1605089100000|2020-11-11 10:05:00|21036.4|21032.4|21028.6|21024.6|21041.1|21037.1|21025.4|21021.4|107
1605089400000|2020-11-11 10:10:00|21030.1|21026.1|21045.8|21041.8|21047.3|21043.3|21030.1|21026.1|98
1605089700000|2020-11-11 10:15:00|21044.2|21040.2|21041.1|21037.1|21050.4|21046.4|21037.9|21033.9|113
1605090000000|2020-11-11 10:20:00|21037.9|21033.9|21041.1|21037.1|21047.3|21043.3|21037.9|21033.9|58
1605090300000|2020-11-11 10:25:00|21042.6|21038.6|21028.6|21024.6|21047.3|21043.3|21028.6|21024.6|83
1605090600000|2020-11-11 10:30:00|21031.7|21027.7|21041.1|21037.1|21042.6|21038.6|21031.7|21027.7|120
1605090900000|2020-11-11 10:35:00|21044.2|21040.2|21044.2|21040.2|21050.4|21046.4|21044.2|21040.2|71
1605091200000|2020-11-11 10:40:00|21042.6|21038.6|21041.1|21037.1|21050.4|21046.4|21037.9|21033.9|38
1605091500000|2020-11-11 10:45:00|21039.5|21035.5|21041.1|21037.1|21044.2|21040.2|21037.9|21033.9|81
1605091800000|2020-11-11 10:50:00|21039.5|21035.5|21034.8|21030.8|21041.1|21037.1|21028.6|21024.6|34
1605092100000|2020-11-11 10:55:00|21036.4|21032.4|21050.4|21046.4|21050.4|21046.4|21031.7|21027.7|66
1605092400000|2020-11-11 11:00:00|21047.3|21043.3|21034.8|21030.8|21047.3|21043.3|21033.3|21029.3|60
1605092700000|2020-11-11 11:05:00|21036.4|21032.4|21047.3|21043.3|21047.3|21043.3|21034.8|21030.8|58
1605093000000|2020-11-11 11:10:00|21045.8|21041.8|21044.2|21040.2|21050.4|21046.4|21041.1|21037.1|19
1605093300000|2020-11-11 11:15:00|21042.6|21038.6|21036.4|21032.4|21044.2|21040.2|21031.7|21027.7|61
1605093600000|2020-11-11 11:20:00|21037.9|21033.9|21047.3|21043.3|21050.4|21046.4|21034.8|21030.8|70
1605093900000|2020-11-11 11:25:00|21048.9|21044.9|21056.7|21052.7|21056.7|21052.7|21044.2|21040.2|62
1605094200000|2020-11-11 11:30:00|21055.1|21051.1|21059.8|21055.8|21066.1|21062.1|21053.6|21049.6|113
1605094500000|2020-11-11 11:35:00|21061.4|21057.4|21069.2|21065.2|21069.2|21065.2|21059.8|21055.8|72
1605094800000|2020-11-11 11:40:00|21070.8|21066.8|21087.9|21083.9|21087.9|21083.9|21069.2|21065.2|178
1605095100000|2020-11-11 11:45:00|21091.1|21087.1|21091.1|21087.1|21097.3|21093.3|21087.9|21083.9|157
1605095400000|2020-11-11 11:50:00|21094.2|21090.2|21094.2|21090.2|21106.7|21102.7|21087.9|21083.9|122
1605095700000|2020-11-11 11:55:00|21095.8|21091.8|21106.7|21102.7|21112.9|21108.9|21091.1|21087.1|317
1605096000000|2020-11-11 12:00:00|21109.8|21105.8|21084.8|21080.8|21112.9|21108.9|21084.8|21080.8|675
1605096300000|2020-11-11 12:05:00|21087.9|21083.9|21103.6|21099.6|21103.6|21099.6|21084.8|21080.8|254
1605096600000|2020-11-11 12:10:00|21100.4|21096.4|21097.3|21093.3|21103.6|21099.6|21091.1|21087.1|195
1605096900000|2020-11-11 12:15:00|21098.9|21094.9|21087.9|21083.9|21100.4|21096.4|21087.9|21083.9|111
1605097200000|2020-11-11 12:20:00|21091.1|21087.1|21087.9|21083.9|21091.1|21087.1|21084.8|21080.8|100
1605097500000|2020-11-11 12:25:00|21084.8|21080.8|21094.2|21090.2|21094.2|21090.2|21081.7|21077.7|208
1605097800000|2020-11-11 12:30:00|21097.3|21093.3|21094.2|21090.2|21098.9|21094.9|21091.1|21087.1|56
1605098100000|2020-11-11 12:35:00|21092.6|21088.6|21091.1|21087.1|21094.2|21090.2|21091.1|21087.1|32
1605098400000|2020-11-11 12:40:00|21092.6|21088.6|21094.2|21090.2|21097.3|21093.3|21091.1|21087.1|91
1605098700000|2020-11-11 12:45:00|21095.8|21091.8|21094.2|21090.2|21097.3|21093.3|21091.1|21087.1|139
1605099000000|2020-11-11 12:50:00|21095.8|21091.8|21100.4|21096.4|21100.4|21096.4|21087.9|21083.9|73
1605099300000|2020-11-11 12:55:00|21098.9|21094.9|21100.4|21096.4|21100.4|21096.4|21097.3|21093.3|92
1605099600000|2020-11-11 13:00:00|21103.6|21099.6|21097.3|21093.3|21103.6|21099.6|21091.1|21087.1|230
1605099900000|2020-11-11 13:05:00|21100.4|21096.4|21100.4|21096.4|21100.4|21096.4|21097.3|21093.3|140
1605100200000|2020-11-11 13:10:00|21098.9|21094.9|21097.3|21093.3|21103.6|21099.6|21094.2|21090.2|164
1605100500000|2020-11-11 13:15:00|21098.9|21094.9|21106.7|21102.7|21106.7|21102.7|21097.3|21093.3|170
1605100800000|2020-11-11 13:20:00|21105.1|21101.1|21097.3|21093.3|21106.7|21102.7|21097.3|21093.3|171
1605101100000|2020-11-11 13:25:00|21100.4|21096.4|21091.1|21087.1|21100.4|21096.4|21091.1|21087.1|99
1605101400000|2020-11-11 13:30:00|21087.9|21083.9|21084.8|21080.8|21097.3|21093.3|21078.6|21074.6|194
1605101700000|2020-11-11 13:35:00|21087.9|21083.9|21084.8|21080.8|21091.1|21087.1|21081.7|21077.7|176
1605102000000|2020-11-11 13:40:00|21081.7|21077.7|21087.9|21083.9|21094.2|21090.2|21081.7|21077.7|115
1605102300000|2020-11-11 13:45:00|21084.8|21080.8|21072.3|21068.3|21084.8|21080.8|21072.3|21068.3|89
1605102600000|2020-11-11 13:50:00|21073.9|21069.9|21069.2|21065.2|21081.7|21077.7|21066.1|21062.1|142
1605102900000|2020-11-11 13:55:00|21070.8|21066.8|21072.3|21068.3|21077|21073|21069.2|21065.2|56
1605103200000|2020-11-11 14:00:00|21069.2|21065.2|21072.3|21068.3|21073.9|21069.9|21069.2|21065.2|56
1605103500000|2020-11-11 14:05:00|21073.9|21069.9|21078.6|21074.6|21078.6|21074.6|21066.1|21062.1|80
1605103800000|2020-11-11 14:10:00|21077|21073|21080.1|21076.1|21084.8|21080.8|21075.4|21071.4|61
1605104100000|2020-11-11 14:15:00|21081.7|21077.7|21075.4|21071.4|21087.9|21083.9|21072.3|21068.3|99
1605104400000|2020-11-11 14:20:00|21077|21073|21072.3|21068.3|21078.6|21074.6|21072.3|21068.3|64
1605104700000|2020-11-11 14:25:00|21069.2|21065.2|21069.2|21065.2|21072.3|21068.3|21067.6|21063.6|61
1605105000000|2020-11-11 14:30:00|21070.8|21066.8|21069.2|21065.2|21075.4|21071.4|21066.1|21062.1|276
1605105300000|2020-11-11 14:35:00|21070.8|21066.8|21069.2|21065.2|21072.3|21068.3|21067.6|21063.6|296
1605105600000|2020-11-11 14:40:00|21062.9|21058.9|21078.6|21074.6|21080.1|21076.1|21062.9|21058.9|136
1605105900000|2020-11-11 14:45:00|21075.4|21071.4|21078.6|21074.6|21081.7|21077.7|21075.4|21071.4|82
1605106200000|2020-11-11 14:50:00|21081.7|21077.7|21078.6|21074.6|21084.8|21080.8|21078.6|21074.6|87
1605106500000|2020-11-11 14:55:00|21081.7|21077.7|21087.9|21083.9|21087.9|21083.9|21081.7|21077.7|82
1605106800000|2020-11-11 15:00:00|21084.8|21080.8|21081.7|21077.7|21084.8|21080.8|21078.6|21074.6|218
1605107100000|2020-11-11 15:05:00|21084.8|21080.8|21100.4|21096.4|21103.6|21099.6|21084.8|21080.8|742
1605107400000|2020-11-11 15:10:00|21103.6|21099.6|21102|21098|21109.8|21105.8|21094.2|21090.2|744
1605107700000|2020-11-11 15:15:00|21100.4|21096.4|21112.9|21108.9|21112.9|21108.9|21100.4|21096.4|412
1605108000000|2020-11-11 15:20:00|21122.3|21118.3|21112.9|21108.9|21122.3|21118.3|21109.8|21105.8|310
1605108300000|2020-11-11 15:25:00|21109.8|21105.8|21097.3|21093.3|21112.9|21108.9|21097.3|21093.3|155
1605108600000|2020-11-11 15:30:00|21094.2|21090.2|21091.1|21087.1|21094.2|21090.2|21087.9|21083.9|208
1605108900000|2020-11-11 15:35:00|21094.2|21090.2|21094.2|21090.2|21097.3|21093.3|21091.1|21087.1|122
1605109200000|2020-11-11 15:40:00|21091.1|21087.1|21094.2|21090.2|21097.3|21093.3|21091.1|21087.1|76
1605109500000|2020-11-11 15:45:00|21097.3|21093.3|21097.3|21093.3|21100.4|21096.4|21094.2|21090.2|70
1605109800000|2020-11-11 15:50:00|21094.2|21090.2|21100.4|21096.4|21102|21098|21094.2|21090.2|194
1605110100000|2020-11-11 15:55:00|21097.3|21093.3|21103.6|21099.6|21106.7|21102.7|21094.2|21090.2|226
1605110400000|2020-11-11 16:00:00|21106.7|21102.7|21106.7|21102.7|21106.7|21102.7|21106.7|21102.7|44
1605110700000|2020-11-11 16:05:00|21109.8|21105.8|21097.3|21093.3|21109.8|21105.8|21097.3|21093.3|100
1605111000000|2020-11-11 16:10:00|21095.8|21091.8|21087.9|21083.9|21095.8|21091.8|21087.9|21083.9|118
1605111300000|2020-11-11 16:15:00|21086.4|21082.4|21097.3|21093.3|21097.3|21093.3|21084.8|21080.8|168
1605111600000|2020-11-11 16:20:00|21100.4|21096.4|21100.4|21096.4|21100.4|21096.4|21097.3|21093.3|61
1605111900000|2020-11-11 16:25:00|21103.6|21099.6|21103.6|21099.6|21103.6|21099.6|21100.4|21096.4|143
1605112200000|2020-11-11 16:30:00|21112.9|21108.9|21112.9|21108.9|21114.5|21110.5|21109.8|21105.8|117
1605112500000|2020-11-11 16:35:00|21114.5|21110.5|21112.9|21108.9|21119.2|21115.2|21112.9|21108.9|142
1605112800000|2020-11-11 16:40:00|21116.1|21112.1|21116.1|21112.1|21119.2|21115.2|21116.1|21112.1|93
1605113100000|2020-11-11 16:45:00|21112.9|21108.9|21112.9|21108.9|21116.1|21112.1|21109.8|21105.8|297
1605113400000|2020-11-11 16:50:00|21116.1|21112.1|21119.2|21115.2|21119.2|21115.2|21116.1|21112.1|171
1605113700000|2020-11-11 16:55:00|21122.3|21118.3|21128.6|21124.6|21128.6|21124.6|21119.2|21115.2|475
1605114000000|2020-11-11 17:00:00|21131.7|21127.7|21128.6|21124.6|21131.7|21127.7|21128.6|21124.6|85
1605114300000|2020-11-11 17:05:00|21125.4|21121.4|21116.1|21112.1|21128.6|21124.6|21116.1|21112.1|140
1605114600000|2020-11-11 17:10:00|21112.9|21108.9|21100.4|21096.4|21112.9|21108.9|21100.4|21096.4|208
1605114900000|2020-11-11 17:15:00|21102|21098|21100.4|21096.4|21108.3|21104.3|21100.4|21096.4|158
1605115200000|2020-11-11 17:20:00|21097.3|21093.3|21100.4|21096.4|21103.6|21099.6|21097.3|21093.3|109
1605115500000|2020-11-11 17:25:00|21102|21098|21100.4|21096.4|21105.1|21101.1|21100.4|21096.4|59
1605115800000|2020-11-11 17:30:00|21103.6|21099.6|21100.4|21096.4|21103.6|21099.6|21100.4|21096.4|83
1605116100000|2020-11-11 17:35:00|21102|21098|21106.7|21102.7|21106.7|21102.7|21100.4|21096.4|51
1605116400000|2020-11-11 17:40:00|21103.6|21099.6|21103.6|21099.6|21103.6|21099.6|21103.6|21099.6|24
1605116700000|2020-11-11 17:45:00|21100.4|21096.4|21103.6|21099.6|21103.6|21099.6|21100.4|21096.4|47
1605117000000|2020-11-11 17:50:00|21105.1|21101.1|21102|21098|21105.1|21101.1|21102|21098|39
1605117300000|2020-11-11 17:55:00|21103.6|21099.6|21106.7|21102.7|21109.8|21105.8|21103.6|21099.6|68
1605117600000|2020-11-11 18:00:00|21109.8|21105.8|21112.9|21108.9|21112.9|21108.9|21109.8|21105.8|126
1605117900000|2020-11-11 18:05:00|21116.1|21112.1|21125.4|21121.4|21125.4|21121.4|21116.1|21112.1|61
1605118200000|2020-11-11 18:10:00|||||||||22
1605118500000|2020-11-11 18:15:00|||||||||39
1605118800000|2020-11-11 18:20:00|21122.3|21118.3|21119.2|21115.2|21122.3|21118.3|21119.2|21115.2|110
1605119100000|2020-11-11 18:25:00|21116.1|21112.1|21116.1|21112.1|21116.1|21112.1|21112.9|21108.9|105
1605119400000|2020-11-11 18:30:00|21117.6|21113.6|21116.1|21112.1|21119.2|21115.2|21116.1|21112.1|45
1605119700000|2020-11-11 18:35:00|21119.2|21115.2|21119.2|21115.2|21119.2|21115.2|21119.2|21115.2|45
1605120000000|2020-11-11 18:40:00|21125.4|21121.4|21125.4|21121.4|21125.4|21121.4|21125.4|21121.4|34
1605120300000|2020-11-11 18:45:00|21128.6|21124.6|21137.9|21133.9|21141.1|21137.1|21128.6|21124.6|182
1605120600000|2020-11-11 18:50:00|21141.1|21137.1|21142.6|21138.6|21144.2|21140.2|21137.9|21133.9|98
1605120900000|2020-11-11 18:55:00|21141.1|21137.1|21144.2|21140.2|21144.2|21140.2|21141.1|21137.1|39
1605121200000|2020-11-11 19:00:00|21147.3|21143.3|21144.2|21140.2|21148.9|21144.9|21141.1|21137.1|127
1605121500000|2020-11-11 19:05:00|21145.8|21141.8|21150.4|21146.4|21150.4|21146.4|21145.8|21141.8|37
1605121800000|2020-11-11 19:10:00|21156.7|21152.7|21156.7|21152.7|21159.8|21155.8|21156.7|21152.7|165
1605122100000|2020-11-11 19:15:00|21155.1|21151.1|21156.7|21152.7|21159.8|21155.8|21147.3|21143.3|156
1605122400000|2020-11-11 19:20:00|21155.1|21151.1|21156.7|21152.7|21156.7|21152.7|21147.3|21143.3|90
1605122700000|2020-11-11 19:25:00|21159.8|21155.8|21156.7|21152.7|21159.8|21155.8|21156.7|21152.7|30
1605123000000|2020-11-11 19:30:00|21161.4|21157.4|21162.9|21158.9|21166.1|21162.1|21161.4|21157.4|137
1605123300000|2020-11-11 19:35:00|21164.5|21160.5|21159.8|21155.8|21164.5|21160.5|21159.8|21155.8|43
1605123600000|2020-11-11 19:40:00|21161.4|21157.4|21169.2|21165.2|21175.4|21171.4|21159.8|21155.8|184
1605123900000|2020-11-11 19:45:00|21167.6|21163.6|21175.4|21171.4|21178.6|21174.6|21162.9|21158.9|260
1605124200000|2020-11-11 19:50:00|21172.3|21168.3|21175.4|21171.4|21178.6|21174.6|21172.3|21168.3|116
1605124500000|2020-11-11 19:55:00|21178.6|21174.6|21172.3|21168.3|21183.3|21179.3|21169.2|21165.2|225
1605124800000|2020-11-11 20:00:00|21175.4|21171.4|21184.8|21180.8|21184.8|21180.8|21175.4|21171.4|258
1605125100000|2020-11-11 20:05:00|21183.3|21179.3|21191.1|21187.1|21194.2|21190.2|21181.7|21177.7|146
1605125400000|2020-11-11 20:10:00|21187.9|21183.9|21187.9|21183.9|21191.1|21187.1|21187.9|21183.9|53
1605125700000|2020-11-11 20:15:00|21194.2|21190.2|21194.2|21190.2|21197.3|21193.3|21191.1|21187.1|131
1605126000000|2020-11-11 20:20:00|21197.3|21193.3|21197.3|21193.3|21200.4|21196.4|21194.2|21190.2|113
1605126300000|2020-11-11 20:25:00|21194.2|21190.2|21191.1|21187.1|21194.2|21190.2|21187.9|21183.9|180
1605126600000|2020-11-11 20:30:00|21187.9|21183.9|21181.7|21177.7|21187.9|21183.9|21181.7|21177.7|49
1605126900000|2020-11-11 20:35:00|21180.1|21176.1|21166.1|21162.1|21180.1|21176.1|21162.9|21158.9|355
1605127200000|2020-11-11 20:40:00|21169.2|21165.2|21169.2|21165.2|21170.8|21166.8|21169.2|21165.2|32
1605127500000|2020-11-11 20:45:00|21170.8|21166.8|21162.9|21158.9|21172.3|21168.3|21162.9|21158.9|110
1605127800000|2020-11-11 20:50:00|21164.5|21160.5|21169.2|21165.2|21170.8|21166.8|21162.9|21158.9|123
1605128100000|2020-11-11 20:55:00|21172.3|21168.3|21167.6|21163.6|21175.4|21171.4|21166.1|21162.1|103
1605128400000|2020-11-11 21:00:00|21169.2|21165.2|21159.8|21155.8|21172.3|21168.3|21159.8|21155.8|75
1605128700000|2020-11-11 21:05:00|21156.7|21152.7|21153.6|21149.6|21162.9|21158.9|21150.4|21146.4|132
1605129000000|2020-11-11 21:10:00|21156.7|21152.7|21144.2|21140.2|21156.7|21152.7|21144.2|21140.2|100
1605129300000|2020-11-11 21:15:00|21145.8|21141.8|21147.3|21143.3|21150.4|21146.4|21144.2|21140.2|72
1605129600000|2020-11-11 21:20:00|||||||||17
1605129900000|2020-11-11 21:25:00|21144.2|21140.2|21144.2|21140.2|21144.2|21140.2|21141.1|21137.1|22
1605130200000|2020-11-11 21:30:00|21141.1|21137.1|21141.1|21137.1|21144.2|21140.2|21141.1|21137.1|57
1605130500000|2020-11-11 21:35:00|21142.6|21138.6|21144.2|21140.2|21144.2|21140.2|21141.1|21137.1|13
1605130800000|2020-11-11 21:40:00|21141.1|21137.1|21141.1|21137.1|21141.1|21137.1|21141.1|21137.1|50
1605131100000|2020-11-11 21:45:00|21139.5|21135.5|21128.6|21124.6|21141.1|21137.1|21128.6|21124.6|94
1605131400000|2020-11-11 21:50:00|21131.7|21127.7|21131.7|21127.7|21131.7|21127.7|21128.6|21124.6|87
1605131700000|2020-11-11 21:55:00|21134.8|21130.8|21139.5|21135.5|21141.1|21137.1|21134.8|21130.8|78
1605135600000|2020-11-11 23:00:00|21161.4|21157.4|21177|21173|21183.3|21179.3|21159.8|21155.8|124
1605135900000|2020-11-11 23:05:00|21178.6|21174.6|21178.6|21174.6|21178.6|21174.6|21173.9|21169.9|49
1605136200000|2020-11-11 23:10:00|21177|21173|21175.4|21171.4|21178.6|21174.6|21169.2|21165.2|48
1605136500000|2020-11-11 23:15:00|21177|21173|21178.6|21174.6|21178.6|21174.6|21175.4|21171.4|59
1605136800000|2020-11-11 23:20:00|21175.4|21171.4|21172.3|21168.3|21175.4|21171.4|21172.3|21168.3|47
1605137100000|2020-11-11 23:25:00|21169.2|21165.2|21170.8|21166.8|21172.3|21168.3|21167.6|21163.6|17
1605137400000|2020-11-11 23:30:00|21169.2|21165.2|21178.6|21174.6|21178.6|21174.6|21167.6|21163.6|29
1605137700000|2020-11-11 23:35:00|21177|21173|21175.4|21171.4|21177|21173|21172.3|21168.3|12
1605138000000|2020-11-11 23:40:00|21178.6|21174.6|21178.6|21174.6|21178.6|21174.6|21172.3|21168.3|35
1605138300000|2020-11-11 23:45:00|21177|21173|21178.6|21174.6|21178.6|21174.6|21169.2|21165.2|93
1605138600000|2020-11-11 23:50:00|21175.4|21171.4|21175.4|21171.4|21178.6|21174.6|21175.4|21171.4|50
1605138900000|2020-11-11 23:55:00|21177|21173|21175.4|21171.4|21178.6|21174.6|21175.4|21171.4|42
1605139200000|2020-11-12 00:00:00|21178.6|21174.6|21169.2|21165.2|21178.6|21174.6|21166.1|21162.1|209
1605139500000|2020-11-12 00:05:00|21166.1|21162.1|21169.2|21165.2|21169.2|21165.2|21159.8|21155.8|141
1605139800000|2020-11-12 00:10:00|21167.6|21163.6|21141.1|21137.1|21169.2|21165.2|21141.1|21137.1|206
1605140100000|2020-11-12 00:15:00|21144.2|21140.2|21137.9|21133.9|21167.6|21163.6|21137.9|21133.9|208
1605140400000|2020-11-12 00:20:00|21134.8|21130.8|21144.2|21140.2|21144.2|21140.2|21134.8|21130.8|71
1605140700000|2020-11-12 00:25:00|21147.3|21143.3|21134.8|21130.8|21156.7|21152.7|21134.8|21130.8|184
1605141000000|2020-11-12 00:30:00|21137.9|21133.9|21141.1|21137.1|21141.1|21137.1|21134.8|21130.8|19
1605141300000|2020-11-12 00:35:00|21144.2|21140.2|21134.8|21130.8|21144.2|21140.2|21134.8|21130.8|41
1605141600000|2020-11-12 00:40:00|21136.4|21132.4|21159.8|21155.8|21159.8|21155.8|21134.8|21130.8|69
1605141900000|2020-11-12 00:45:00|21158.3|21154.3|21147.3|21143.3|21159.8|21155.8|21147.3|21143.3|125
1605142200000|2020-11-12 00:50:00|21148.9|21144.9|21159.8|21155.8|21166.1|21162.1|21147.3|21143.3|69
1605142500000|2020-11-12 00:55:00|21164.5|21160.5|21175.4|21171.4|21184.8|21180.8|21162.9|21158.9|240
1605142800000|2020-11-12 01:00:00|21177|21173|21187.9|21183.9|21200.4|21196.4|21177|21173|219
1605143100000|2020-11-12 01:05:00|21189.5|21185.5|21178.6|21174.6|21197.3|21193.3|21178.6|21174.6|103
1605143400000|2020-11-12 01:10:00|21181.7|21177.7|21184.8|21180.8|21186.4|21182.4|21178.6|21174.6|8
1605143700000|2020-11-12 01:15:00|21186.4|21182.4|21184.8|21180.8|21187.9|21183.9|21181.7|21177.7|30
1605144000000|2020-11-12 01:20:00|21181.7|21177.7|21166.1|21162.1|21181.7|21177.7|21166.1|21162.1|72
1605144300000|2020-11-12 01:25:00|21167.6|21163.6|21178.6|21174.6|21181.7|21177.7|21166.1|21162.1|69
1605144600000|2020-11-12 01:30:00|21181.7|21177.7|21197.3|21193.3|21198.9|21194.9|21178.6|21174.6|121
1605144900000|2020-11-12 01:35:00|21195.8|21191.8|21198.9|21194.9|21200.4|21196.4|21187.9|21183.9|164
1605145200000|2020-11-12 01:40:00|21197.3|21193.3|21203.6|21199.6|21206.7|21202.7|21194.2|21190.2|266
1605145500000|2020-11-12 01:45:00|21205.1|21201.1|21192.6|21188.6|21205.1|21201.1|21191.1|21187.1|39
1605145800000|2020-11-12 01:50:00|21191.1|21187.1|21206.7|21202.7|21209.8|21205.8|21191.1|21187.1|151
1605146100000|2020-11-12 01:55:00|21203.6|21199.6|21206.7|21202.7|21206.7|21202.7|21197.3|21193.3|95
1605146400000|2020-11-12 02:00:00|21203.6|21199.6|21216.1|21212.1|21216.1|21212.1|21203.6|21199.6|152
1605146700000|2020-11-12 02:05:00|21214.5|21210.5|21216.1|21212.1|21216.1|21212.1|21212.9|21208.9|23
1605147000000|2020-11-12 02:10:00|21214.5|21210.5|21214.5|21210.5|21219.2|21215.2|21209.8|21205.8|176
1605147300000|2020-11-12 02:15:00|21216.1|21212.1|21220.8|21216.8|21225.4|21221.4|21216.1|21212.1|36
1605147600000|2020-11-12 02:20:00|21219.2|21215.2|21241.1|21237.1|21241.1|21237.1|21219.2|21215.2|207
1605147900000|2020-11-12 02:25:00|21242.6|21238.6|21225.4|21221.4|21242.6|21238.6|21222.3|21218.3|117
1605148200000|2020-11-12 02:30:00|21223.9|21219.9|21219.2|21215.2|21225.4|21221.4|21219.2|21215.2|71
1605148500000|2020-11-12 02:35:00|21220.8|21216.8|21222.3|21218.3|21223.9|21219.9|21219.2|21215.2|19
1605148800000|2020-11-12 02:40:00|21220.8|21216.8|21219.2|21215.2|21222.3|21218.3|21216.1|21212.1|29
1605149100000|2020-11-12 02:45:00|21220.8|21216.8|21223.9|21219.9|21228.6|21224.6|21220.8|21216.8|24
1605149400000|2020-11-12 02:50:00|21222.3|21218.3|21222.3|21218.3|21223.9|21219.9|21219.2|21215.2|41
1605149700000|2020-11-12 02:55:00|21225.4|21221.4|21228.6|21224.6|21231.7|21227.7|21225.4|21221.4|17
1605150000000|2020-11-12 03:00:00|21227|21223|21225.4|21221.4|21231.7|21227.7|21222.3|21218.3|21
1605150300000|2020-11-12 03:05:00|21222.3|21218.3|21216.1|21212.1|21222.3|21218.3|21216.1|21212.1|67
1605150600000|2020-11-12 03:10:00|21217.6|21213.6|21219.2|21215.2|21220.8|21216.8|21216.1|21212.1|21
1605150900000|2020-11-12 03:15:00|21217.6|21213.6|21219.2|21215.2|21219.2|21215.2|21216.1|21212.1|26
1605151200000|2020-11-12 03:20:00|21222.3|21218.3|21225.4|21221.4|21225.4|21221.4|21219.2|21215.2|17
1605151500000|2020-11-12 03:25:00|21227|21223|21222.3|21218.3|21227|21223|21217.6|21213.6|32
1605151800000|2020-11-12 03:30:00|21225.4|21221.4|21237.9|21233.9|21237.9|21233.9|21225.4|21221.4|73
1605152100000|2020-11-12 03:35:00|21234.8|21230.8|21247.3|21243.3|21253.6|21249.6|21233.3|21229.3|219
1605152400000|2020-11-12 03:40:00|21245.8|21241.8|21237.9|21233.9|21247.3|21243.3|21237.9|21233.9|28
1605152700000|2020-11-12 03:45:00|21241.1|21237.1|21247.3|21243.3|21250.4|21246.4|21239.5|21235.5|37
1605153000000|2020-11-12 03:50:00|21250.4|21246.4|21253.6|21249.6|21256.7|21252.7|21247.3|21243.3|96
1605153300000|2020-11-12 03:55:00|21269.2|21265.2|21262.9|21258.9|21269.2|21265.2|21259.8|21255.8|97
1605153600000|2020-11-12 04:00:00|21266.1|21262.1|21252|21248|21266.1|21262.1|21248.9|21244.9|67
1605153900000|2020-11-12 04:05:00|21250.4|21246.4|21253.6|21249.6|21253.6|21249.6|21250.4|21246.4|21
1605154200000|2020-11-12 04:10:00|21252|21248|21250.4|21246.4|21252|21248|21247.3|21243.3|30
1605154500000|2020-11-12 04:15:00|21247.3|21243.3|21256.7|21252.7|21256.7|21252.7|21245.8|21241.8|27
1605154800000|2020-11-12 04:20:00|21253.6|21249.6|21250.4|21246.4|21255.1|21251.1|21245.8|21241.8|25
1605155100000|2020-11-12 04:25:00|21248.9|21244.9|21250.4|21246.4|21250.4|21246.4|21244.2|21240.2|30
1605155400000|2020-11-12 04:30:00|21247.3|21243.3|21253.6|21249.6|21253.6|21249.6|21244.2|21240.2|69
1605155700000|2020-11-12 04:35:00|21250.4|21246.4|21250.4|21246.4|21255.1|21251.1|21247.3|21243.3|36
1605156000000|2020-11-12 04:40:00|21255.1|21251.1|21250.4|21246.4|21256.7|21252.7|21250.4|21246.4|45
1605156300000|2020-11-12 04:45:00|21248.9|21244.9|21252|21248|21252|21248|21244.2|21240.2|59
1605156600000|2020-11-12 04:50:00|21253.6|21249.6|21258.3|21254.3|21266.1|21262.1|21250.4|21246.4|58
1605156900000|2020-11-12 04:55:00|21256.7|21252.7|21256.7|21252.7|21266.1|21262.1|21256.7|21252.7|60
1605157200000|2020-11-12 05:00:00|21255.1|21251.1|21253.6|21249.6|21256.7|21252.7|21253.6|21249.6|26
1605157500000|2020-11-12 05:05:00|21255.1|21251.1|21247.3|21243.3|21256.7|21252.7|21244.2|21240.2|88
1605157800000|2020-11-12 05:10:00|21245.8|21241.8|21250.4|21246.4|21250.4|21246.4|21244.2|21240.2|51
1605158100000|2020-11-12 05:15:00|21248.9|21244.9|21250.4|21246.4|21250.4|21246.4|21248.9|21244.9|16
1605158400000|2020-11-12 05:20:00|21248.9|21244.9|21241.1|21237.1|21250.4|21246.4|21241.1|21237.1|53
1605158700000|2020-11-12 05:25:00|21244.2|21240.2|21228.6|21224.6|21244.2|21240.2|21228.6|21224.6|70
1605159000000|2020-11-12 05:30:00|21231.7|21227.7|21225.4|21221.4|21234.8|21230.8|21225.4|21221.4|60
1605159300000|2020-11-12 05:35:00|21228.6|21224.6|21225.4|21221.4|21231.7|21227.7|21222.3|21218.3|56
1605159600000|2020-11-12 05:40:00|21222.3|21218.3|21241.1|21237.1|21241.1|21237.1|21219.2|21215.2|86
1605159900000|2020-11-12 05:45:00|21242.6|21238.6|21241.1|21237.1|21247.3|21243.3|21237.9|21233.9|77
1605160200000|2020-11-12 05:50:00|21239.5|21235.5|21241.1|21237.1|21242.6|21238.6|21236.4|21232.4|84
1605160500000|2020-11-12 05:55:00|21244.2|21240.2|21244.2|21240.2|21244.2|21240.2|21237.9|21233.9|80
1605160800000|2020-11-12 06:00:00|21247.3|21243.3|21244.2|21240.2|21247.3|21243.3|21244.2|21240.2|125
1605161100000|2020-11-12 06:05:00|||||||||65
1605161400000|2020-11-12 06:10:00|21245.8|21241.8|21252|21248|21253.6|21249.6|21241.1|21237.1|128
1605161700000|2020-11-12 06:15:00|21253.6|21249.6|21241.1|21237.1|21256.7|21252.7|21234.8|21230.8|156
1605162000000|2020-11-12 06:20:00|21237.9|21233.9|21225.4|21221.4|21241.1|21237.1|21223.9|21219.9|125
1605162300000|2020-11-12 06:25:00|21222.3|21218.3|21228.6|21224.6|21231.7|21227.7|21219.2|21215.2|37
1605162600000|2020-11-12 06:30:00|21230.1|21226.1|21219.2|21215.2|21230.1|21226.1|21219.2|21215.2|30
1605162900000|2020-11-12 06:35:00|21220.8|21216.8|21225.4|21221.4|21228.6|21224.6|21219.2|21215.2|58
1605163200000|2020-11-12 06:40:00|21228.6|21224.6|21223.9|21219.9|21228.6|21224.6|21223.9|21219.9|24
1605163500000|2020-11-12 06:45:00|21225.4|21221.4|21231.7|21227.7|21233.3|21229.3|21223.9|21219.9|21
1605163800000|2020-11-12 06:50:00|21234.8|21230.8|21236.4|21232.4|21241.1|21237.1|21231.7|21227.7|96
1605164100000|2020-11-12 06:55:00|21237.9|21233.9|21244.2|21240.2|21244.2|21240.2|21236.4|21232.4|33
1605164400000|2020-11-12 07:00:00|21241.1|21237.1|21217.6|21213.6|21244.2|21240.2|21212.9|21208.9|232
1605164700000|2020-11-12 07:05:00|21219.2|21215.2|21219.2|21215.2|21228.6|21224.6|21216.1|21212.1|232
1605165000000|2020-11-12 07:10:00|21220.8|21216.8|21216.1|21212.1|21220.8|21216.8|21212.9|21208.9|127
1605165300000|2020-11-12 07:15:00|21219.2|21215.2|21237.9|21233.9|21237.9|21233.9|21219.2|21215.2|78
1605165600000|2020-11-12 07:20:00|21234.8|21230.8|21220.8|21216.8|21234.8|21230.8|21219.2|21215.2|82
1605165900000|2020-11-12 07:25:00|21219.2|21215.2|21222.3|21218.3|21231.7|21227.7|21219.2|21215.2|95
1605166200000|2020-11-12 07:30:00|21219.2|21215.2|21228.6|21224.6|21233.3|21229.3|21216.1|21212.1|141
1605166500000|2020-11-12 07:35:00|21225.4|21221.4|21228.6|21224.6|21231.7|21227.7|21217.6|21213.6|122
1605166800000|2020-11-12 07:40:00|21231.7|21227.7|21253.6|21249.6|21256.7|21252.7|21231.7|21227.7|203
1605167100000|2020-11-12 07:45:00|21250.4|21246.4|21241.1|21237.1|21253.6|21249.6|21237.9|21233.9|215
1605167400000|2020-11-12 07:50:00|21239.5|21235.5|21244.2|21240.2|21247.3|21243.3|21234.8|21230.8|99
1605167700000|2020-11-12 07:55:00|21245.8|21241.8|21247.3|21243.3|21253.6|21249.6|21237.9|21233.9|153
1605168000000|2020-11-12 08:00:00|21245.8|21241.8|21234.8|21230.8|21247.3|21243.3|21228.6|21224.6|193
1605168300000|2020-11-12 08:05:00|21233.3|21229.3|21244.2|21240.2|21244.2|21240.2|21231.7|21227.7|81
1605168600000|2020-11-12 08:10:00|21241.1|21237.1|21244.2|21240.2|21247.3|21243.3|21231.7|21227.7|295
1605168900000|2020-11-12 08:15:00|21242.6|21238.6|21225.4|21221.4|21242.6|21238.6|21219.2|21215.2|150
1605169200000|2020-11-12 08:20:00|21228.6|21224.6|21231.7|21227.7|21237.9|21233.9|21222.3|21218.3|305
1605169500000|2020-11-12 08:25:00|21228.6|21224.6|21209.8|21205.8|21231.7|21227.7|21208.3|21204.3|269
1605169800000|2020-11-12 08:30:00|21212.9|21208.9|21209.8|21205.8|21219.2|21215.2|21206.7|21202.7|260
1605170100000|2020-11-12 08:35:00|21206.7|21202.7|21222.3|21218.3|21222.3|21218.3|21206.7|21202.7|213
1605170400000|2020-11-12 08:40:00|21220.8|21216.8|21222.3|21218.3|21234.8|21230.8|21219.2|21215.2|283
1605170700000|2020-11-12 08:45:00|21223.9|21219.9|21225.4|21221.4|21237.9|21233.9|21219.2|21215.2|201
1605171000000|2020-11-12 08:50:00|21222.3|21218.3|21234.8|21230.8|21241.1|21237.1|21222.3|21218.3|194
1605171300000|2020-11-12 08:55:00|21231.7|21227.7|21237.9|21233.9|21241.1|21237.1|21228.6|21224.6|113
1605171600000|2020-11-12 09:00:00|21236.4|21232.4|21228.6|21224.6|21237.9|21233.9|21222.3|21218.3|98
1605171900000|2020-11-12 09:05:00|21225.4|21221.4|21241.1|21237.1|21244.2|21240.2|21225.4|21221.4|187
1605172200000|2020-11-12 09:10:00|21242.6|21238.6|21250.4|21246.4|21252|21248|21241.1|21237.1|187
1605172500000|2020-11-12 09:15:00|21248.9|21244.9|21247.3|21243.3|21253.6|21249.6|21242.6|21238.6|130
1605172800000|2020-11-12 09:20:00|21248.9|21244.9|21241.1|21237.1|21248.9|21244.9|21239.5|21235.5|70
1605173100000|2020-11-12 09:25:00|21237.9|21233.9|21237.9|21233.9|21244.2|21240.2|21228.6|21224.6|110
1605173400000|2020-11-12 09:30:00|21239.5|21235.5|21231.7|21227.7|21239.5|21235.5|21228.6|21224.6|185
1605173700000|2020-11-12 09:35:00|21233.3|21229.3|21234.8|21230.8|21239.5|21235.5|21231.7|21227.7|76
1605174000000|2020-11-12 09:40:00|21237.9|21233.9|21234.8|21230.8|21239.5|21235.5|21231.7|21227.7|133
1605174300000|2020-11-12 09:45:00|21237.9|21233.9|21228.6|21224.6|21237.9|21233.9|21228.6|21224.6|176
1605174600000|2020-11-12 09:50:00|21225.4|21221.4|21222.3|21218.3|21228.6|21224.6|21216.1|21212.1|453
1605174900000|2020-11-12 09:55:00|21220.8|21216.8|21231.7|21227.7|21231.7|21227.7|21219.2|21215.2|381
1605175200000|2020-11-12 10:00:00|21230.1|21226.1|21225.4|21221.4|21234.8|21230.8|21222.3|21218.3|181
1605175500000|2020-11-12 10:05:00|21227|21223|21228.6|21224.6|21228.6|21224.6|21222.3|21218.3|121
1605175800000|2020-11-12 10:10:00|21225.4|21221.4|21234.8|21230.8|21241.1|21237.1|21225.4|21221.4|213
1605176100000|2020-11-12 10:15:00|21237.9|21233.9|21247.3|21243.3|21250.4|21246.4|21237.9|21233.9|157
1605176400000|2020-11-12 10:20:00|21250.4|21246.4|21248.9|21244.9|21253.6|21249.6|21244.2|21240.2|127
1605176700000|2020-11-12 10:25:00|21247.3|21243.3|21250.4|21246.4|21250.4|21246.4|21244.2|21240.2|82
1605177000000|2020-11-12 10:30:00|21253.6|21249.6|21244.2|21240.2|21256.7|21252.7|21244.2|21240.2|81
1605177300000|2020-11-12 10:35:00|21242.6|21238.6|21237.9|21233.9|21244.2|21240.2|21234.8|21230.8|130
1605177600000|2020-11-12 10:40:00|21236.4|21232.4|21228.6|21224.6|21237.9|21233.9|21228.6|21224.6|190
1605177900000|2020-11-12 10:45:00|21230.1|21226.1|21237.9|21233.9|21237.9|21233.9|21228.6|21224.6|82
1605178200000|2020-11-12 10:50:00|21239.5|21235.5|21237.9|21233.9|21244.2|21240.2|21237.9|21233.9|72
1605178500000|2020-11-12 10:55:00|21234.8|21230.8|21234.8|21230.8|21239.5|21235.5|21222.3|21218.3|266
1605178800000|2020-11-12 11:00:00|21237.9|21233.9|21228.6|21224.6|21241.1|21237.1|21220.8|21216.8|394
1605179100000|2020-11-12 11:05:00|21227|21223|21228.6|21224.6|21228.6|21224.6|21219.2|21215.2|92
1605179400000|2020-11-12 11:10:00|21225.4|21221.4|21219.2|21215.2|21225.4|21221.4|21216.1|21212.1|190
1605179700000|2020-11-12 11:15:00|21222.3|21218.3|21231.7|21227.7|21237.9|21233.9|21219.2|21215.2|123
1605180000000|2020-11-12 11:20:00|21234.8|21230.8|21234.8|21230.8|21241.1|21237.1|21228.6|21224.6|209
1605180300000|2020-11-12 11:25:00|21236.4|21232.4|21237.9|21233.9|21241.1|21237.1|21230.1|21226.1|126
1605180600000|2020-11-12 11:30:00|21239.5|21235.5|21234.8|21230.8|21244.2|21240.2|21231.7|21227.7|159
1605180900000|2020-11-12 11:35:00|21231.7|21227.7|21237.9|21233.9|21237.9|21233.9|21228.6|21224.6|195
1605181200000|2020-11-12 11:40:00|21236.4|21232.4|21228.6|21224.6|21237.9|21233.9|21225.4|21221.4|113
1605181500000|2020-11-12 11:45:00|21225.4|21221.4|21222.3|21218.3|21228.6|21224.6|21219.2|21215.2|138
1605181800000|2020-11-12 11:50:00|21220.8|21216.8|21212.9|21208.9|21222.3|21218.3|21208.3|21204.3|263
1605182100000|2020-11-12 11:55:00|21216.1|21212.1|21219.2|21215.2|21219.2|21215.2|21211.4|21207.4|184
1605182400000|2020-11-12 12:00:00|21216.1|21212.1|21225.4|21221.4|21228.6|21224.6|21211.4|21207.4|215
1605182700000|2020-11-12 12:05:00|21227|21223|21237.9|21233.9|21250.4|21246.4|21222.3|21218.3|319
1605183000000|2020-11-12 12:10:00|21239.5|21235.5|21231.7|21227.7|21244.2|21240.2|21231.7|21227.7|338
1605183300000|2020-11-12 12:15:00|21234.8|21230.8|21234.8|21230.8|21234.8|21230.8|21225.4|21221.4|184
1605183600000|2020-11-12 12:20:00|21231.7|21227.7|21219.2|21215.2|21234.8|21230.8|21216.1|21212.1|395
1605183900000|2020-11-12 12:25:00|21216.1|21212.1|21222.3|21218.3|21228.6|21224.6|21216.1|21212.1|527
1605184200000|2020-11-12 12:30:00|21225.4|21221.4|21222.3|21218.3|21231.7|21227.7|21222.3|21218.3|335
1605184500000|2020-11-12 12:35:00|21220.8|21216.8|21219.2|21215.2|21222.3|21218.3|21206.7|21202.7|546
1605184800000|2020-11-12 12:40:00|21216.1|21212.1|21212.9|21208.9|21228.6|21224.6|21209.8|21205.8|411
1605185100000|2020-11-12 12:45:00|21214.5|21210.5|21222.3|21218.3|21225.4|21221.4|21212.9|21208.9|361
1605185400000|2020-11-12 12:50:00|21223.9|21219.9|21228.6|21224.6|21241.1|21237.1|21223.9|21219.9|311
1605185700000|2020-11-12 12:55:00|21227|21223|21239.5|21235.5|21241.1|21237.1|21222.3|21218.3|291
1605186000000|2020-11-12 13:00:00|21241.1|21237.1|21241.1|21237.1|21247.3|21243.3|21228.6|21224.6|609
1605186300000|2020-11-12 13:05:00|21242.6|21238.6|21253.6|21249.6|21253.6|21249.6|21241.1|21237.1|341
1605186600000|2020-11-12 13:10:00|21250.4|21246.4|21256.7|21252.7|21259.8|21255.8|21247.3|21243.3|304
1605186900000|2020-11-12 13:15:00|21258.3|21254.3|21267.6|21263.6|21281.7|21277.7|21256.7|21252.7|864
1605187200000|2020-11-12 13:20:00|21266.1|21262.1|21278.6|21274.6|21281.7|21277.7|21237.9|21233.9|1238
1605187500000|2020-11-12 13:25:00|21275.4|21271.4|21284.8|21280.8|21294.2|21290.2|21275.4|21271.4|719
1605187800000|2020-11-12 13:30:00|21286.4|21282.4|21300.4|21296.4|21303.6|21299.6|21272.3|21268.3|990
1605188100000|2020-11-12 13:35:00|21298.9|21294.9|21297.3|21293.3|21325.4|21321.4|21273.9|21269.9|925
1605188400000|2020-11-12 13:40:00|21298.9|21294.9|21281.7|21277.7|21298.9|21294.9|21266.1|21262.1|578
1605188700000|2020-11-12 13:45:00|21278.6|21274.6|21278.6|21274.6|21291.1|21287.1|21275.4|21271.4|272
1605189000000|2020-11-12 13:50:00|21275.4|21271.4|21284.8|21280.8|21291.1|21287.1|21275.4|21271.4|484
1605189300000|2020-11-12 13:55:00|21286.4|21282.4|21289.5|21285.5|21300.4|21296.4|21284.8|21280.8|409
1605189600000|2020-11-12 14:00:00|21287.9|21283.9|21297.3|21293.3|21300.4|21296.4|21284.8|21280.8|260
1605189900000|2020-11-12 14:05:00|21298.9|21294.9|21294.2|21290.2|21300.4|21296.4|21278.6|21274.6|712
1605190200000|2020-11-12 14:10:00|21292.6|21288.6|21297.3|21293.3|21300.4|21296.4|21291.1|21287.1|538
1605190500000|2020-11-12 14:15:00|21298.9|21294.9|21316.1|21312.1|21322.3|21318.3|21297.3|21293.3|481
1605190800000|2020-11-12 14:20:00|21312.9|21308.9|21337.9|21333.9|21337.9|21333.9|21312.9|21308.9|661
1605191100000|2020-11-12 14:25:00|21336.4|21332.4|21331.7|21327.7|21337.9|21333.9|21316.1|21312.1|861
1605191400000|2020-11-12 14:30:00|21334.8|21330.8|21322.3|21318.3|21341.1|21337.1|21322.3|21318.3|664
1605191700000|2020-11-12 14:35:00|21325.4|21321.4|21309.8|21305.8|21325.4|21321.4|21306.7|21302.7|746
1605192000000|2020-11-12 14:40:00|21306.7|21302.7|21328.6|21324.6|21334.8|21330.8|21303.6|21299.6|648
1605192300000|2020-11-12 14:45:00|21331.7|21327.7|21350.4|21346.4|21350.4|21346.4|21331.7|21327.7|620
1605192600000|2020-11-12 14:50:00|21347.3|21343.3|21344.2|21340.2|21362.9|21358.9|21337.9|21333.9|759
1605192900000|2020-11-12 14:55:00|21347.3|21343.3|21341.1|21337.1|21362.9|21358.9|21334.8|21330.8|1258
1605193200000|2020-11-12 15:00:00|21344.2|21340.2|21347.3|21343.3|21359.8|21355.8|21344.2|21340.2|1244
1605193500000|2020-11-12 15:05:00|21344.2|21340.2|21341.1|21337.1|21356.7|21352.7|21337.9|21333.9|955
1605193800000|2020-11-12 15:10:00|21339.5|21335.5|21341.1|21337.1|21344.2|21340.2|21334.8|21330.8|545
1605194100000|2020-11-12 15:15:00|21342.6|21338.6|21316.1|21312.1|21344.2|21340.2|21306.7|21302.7|597
1605194400000|2020-11-12 15:20:00|21317.6|21313.6|21316.1|21312.1|21322.3|21318.3|21312.9|21308.9|854
1605194700000|2020-11-12 15:25:00|21317.6|21313.6|21328.6|21324.6|21331.7|21327.7|21312.9|21308.9|938
1605195000000|2020-11-12 15:30:00|21331.7|21327.7|21328.6|21324.6|21353.6|21349.6|21328.6|21324.6|1175
1605195300000|2020-11-12 15:35:00|21331.7|21327.7|21328.6|21324.6|21341.1|21337.1|21325.4|21321.4|990
1605195600000|2020-11-12 15:40:00|21330.1|21326.1|21331.7|21327.7|21331.7|21327.7|21322.3|21318.3|695
1605195900000|2020-11-12 15:45:00|21330.1|21326.1|21331.7|21327.7|21341.1|21337.1|21328.6|21324.6|447
1605196200000|2020-11-12 15:50:00|21328.6|21324.6|21322.3|21318.3|21337.9|21333.9|21322.3|21318.3|804
1605196500000|2020-11-12 15:55:00|21323.9|21319.9|21312.9|21308.9|21328.6|21324.6|21312.9|21308.9|614
1605196800000|2020-11-12 16:00:00|21316.1|21312.1|21328.6|21324.6|21337.9|21333.9|21312.9|21308.9|616
1605197100000|2020-11-12 16:05:00|21331.7|21327.7|21337.9|21333.9|21337.9|21333.9|21319.2|21315.2|497
1605197400000|2020-11-12 16:10:00|21339.5|21335.5|21350.4|21346.4|21350.4|21346.4|21337.9|21333.9|725
1605197700000|2020-11-12 16:15:00|21344.2|21340.2|21347.3|21343.3|21350.4|21346.4|21337.9|21333.9|367
1605198000000|2020-11-12 16:20:00|21345.8|21341.8|21378.6|21374.6|21378.6|21374.6|21344.2|21340.2|661
1605198300000|2020-11-12 16:25:00|21375.4|21371.4|21372.3|21368.3|21381.7|21377.7|21372.3|21368.3|598
1605198600000|2020-11-12 16:30:00|21369.2|21365.2|21372.3|21368.3|21375.4|21371.4|21362.9|21358.9|398
1605198900000|2020-11-12 16:35:00|21369.2|21365.2|21378.6|21374.6|21381.7|21377.7|21367.6|21363.6|289
1605199200000|2020-11-12 16:40:00|21381.7|21377.7|21387.9|21383.9|21394.2|21390.2|21378.6|21374.6|655
1605199500000|2020-11-12 16:45:00|21384.8|21380.8|21406.7|21402.7|21409.8|21405.8|21384.8|21380.8|841
1605199800000|2020-11-12 16:50:00|21405.1|21401.1|21386.4|21382.4|21411.4|21407.4|21386.4|21382.4|937
1605200100000|2020-11-12 16:55:00|21387.9|21383.9|21406.7|21402.7|21406.7|21402.7|21384.8|21380.8|798
1605200400000|2020-11-12 17:00:00|21403.6|21399.6|21400.4|21396.4|21416.1|21412.1|21400.4|21396.4|692
1605200700000|2020-11-12 17:05:00|21397.3|21393.3|21381.7|21377.7|21403.6|21399.6|21381.7|21377.7|853
1605201000000|2020-11-12 17:10:00|21378.6|21374.6|21384.8|21380.8|21384.8|21380.8|21366.1|21362.1|881
1605201300000|2020-11-12 17:15:00|21387.9|21383.9|21387.9|21383.9|21394.2|21390.2|21384.8|21380.8|525
1605201600000|2020-11-12 17:20:00|21389.5|21385.5|21394.2|21390.2|21400.4|21396.4|21387.9|21383.9|414
1605201900000|2020-11-12 17:25:00|21395.8|21391.8|21397.3|21393.3|21403.6|21399.6|21391.1|21387.1|830
1605202200000|2020-11-12 17:30:00|21400.4|21396.4|21397.3|21393.3|21400.4|21396.4|21391.1|21387.1|640
1605202500000|2020-11-12 17:35:00|21400.4|21396.4|21403.6|21399.6|21409.8|21405.8|21397.3|21393.3|1093
1605202800000|2020-11-12 17:40:00|21406.7|21402.7|21409.8|21405.8|21425.4|21421.4|21403.6|21399.6|906
1605203100000|2020-11-12 17:45:00|21412.9|21408.9|21403.6|21399.6|21412.9|21408.9|21400.4|21396.4|940
1605203400000|2020-11-12 17:50:00|21406.7|21402.7|21409.8|21405.8|21425.4|21421.4|21403.6|21399.6|1466
1605203700000|2020-11-12 17:55:00|21408.3|21404.3|21384.8|21380.8|21408.3|21404.3|21381.7|21377.7|1243
1605204000000|2020-11-12 18:00:00|21387.9|21383.9|21394.2|21390.2|21397.3|21393.3|21353.6|21349.6|2008
1605204300000|2020-11-12 18:05:00|21395.8|21391.8|21412.9|21408.9|21412.9|21408.9|21394.2|21390.2|890
1605204600000|2020-11-12 18:10:00|21416.1|21412.1|21434.8|21430.8|21450.4|21446.4|21412.9|21408.9|1403
1605204900000|2020-11-12 18:15:00|21437.9|21433.9|21450.4|21446.4|21456.7|21452.7|21431.7|21427.7|898
1605205200000|2020-11-12 18:20:00|21448.9|21444.9|21456.7|21452.7|21459.8|21455.8|21441.1|21437.1|705
1605205500000|2020-11-12 18:25:00|21453.6|21449.6|21475.4|21471.4|21475.4|21471.4|21453.6|21449.6|556
1605205800000|2020-11-12 18:30:00|21472.3|21468.3|21462.9|21458.9|21478.6|21474.6|21453.6|21449.6|1020
1605206100000|2020-11-12 18:35:00|21466.1|21462.1|21466.1|21462.1|21478.6|21474.6|21459.8|21455.8|469
1605206400000|2020-11-12 18:40:00|21469.2|21465.2|21448.9|21444.9|21469.2|21465.2|21447.3|21443.3|603
1605206700000|2020-11-12 18:45:00|21450.4|21446.4|21462.9|21458.9|21469.2|21465.2|21448.9|21444.9|339
1605207000000|2020-11-12 18:50:00|21461.4|21457.4|21459.8|21455.8|21462.9|21458.9|21444.2|21440.2|423
1605207300000|2020-11-12 18:55:00|21461.4|21457.4|21456.7|21452.7|21469.2|21465.2|21453.6|21449.6|341
1605207600000|2020-11-12 19:00:00|21453.6|21449.6|21459.8|21455.8|21459.8|21455.8|21444.2|21440.2|777
1605207900000|2020-11-12 19:05:00|21456.7|21452.7|21472.3|21468.3|21472.3|21468.3|21456.7|21452.7|440
1605208200000|2020-11-12 19:10:00|21469.2|21465.2|21469.2|21465.2|21472.3|21468.3|21466.1|21462.1|549
1605208500000|2020-11-12 19:15:00|21466.1|21462.1|21459.8|21455.8|21469.2|21465.2|21456.7|21452.7|456
1605208800000|2020-11-12 19:20:00|21461.4|21457.4|21450.4|21446.4|21469.2|21465.2|21444.2|21440.2|585
1605209100000|2020-11-12 19:25:00|21447.3|21443.3|21444.2|21440.2|21450.4|21446.4|21434.8|21430.8|833
1605209400000|2020-11-12 19:30:00|21442.6|21438.6|21466.1|21462.1|21469.2|21465.2|21442.6|21438.6|804
1605209700000|2020-11-12 19:35:00|21469.2|21465.2|21466.1|21462.1|21475.4|21471.4|21456.7|21452.7|351
1605210000000|2020-11-12 19:40:00|21467.6|21463.6|21481.7|21477.7|21487.9|21483.9|21466.1|21462.1|600
1605210300000|2020-11-12 19:45:00|21484.8|21480.8|21497.3|21493.3|21497.3|21493.3|21475.4|21471.4|475
1605210600000|2020-11-12 19:50:00|21500.4|21496.4|21503.6|21499.6|21506.7|21502.7|21491.1|21487.1|672
1605210900000|2020-11-12 19:55:00|21506.7|21502.7|21500.4|21496.4|21522.3|21518.3|21494.2|21490.2|2620
1605211200000|2020-11-12 20:00:00|21502|21498|21509.8|21505.8|21512.9|21508.9|21494.2|21490.2|1217
1605211500000|2020-11-12 20:05:00|21508.3|21504.3|21506.7|21502.7|21519.2|21515.2|21502|21498|994
1605211800000|2020-11-12 20:10:00|21505.1|21501.1|21506.7|21502.7|21512.9|21508.9|21503.6|21499.6|241
1605212100000|2020-11-12 20:15:00|21509.8|21505.8|21506.7|21502.7|21516.1|21512.1|21503.6|21499.6|294
1605212400000|2020-11-12 20:20:00|21509.8|21505.8|21530.1|21526.1|21534.8|21530.8|21509.8|21505.8|422
1605212700000|2020-11-12 20:25:00|21528.6|21524.6|21528.6|21524.6|21531.7|21527.7|21525.4|21521.4|409
1605213000000|2020-11-12 20:30:00|21531.7|21527.7|21525.4|21521.4|21537.9|21533.9|21522.3|21518.3|429
1605213300000|2020-11-12 20:35:00|21523.9|21519.9|21516.1|21512.1|21534.8|21530.8|21516.1|21512.1|158
1605213600000|2020-11-12 20:40:00|21517.6|21513.6|21522.3|21518.3|21528.6|21524.6|21516.1|21512.1|201
1605213900000|2020-11-12 20:45:00|21519.2|21515.2|21534.8|21530.8|21541.1|21537.1|21516.1|21512.1|748
1605214200000|2020-11-12 20:50:00|21533.3|21529.3|21522.3|21518.3|21534.8|21530.8|21512.9|21508.9|761
1605214500000|2020-11-12 20:55:00|21525.4|21521.4|21544.2|21540.2|21544.2|21540.2|21525.4|21521.4|922
1605214800000|2020-11-12 21:00:00|21542.6|21538.6|21537.9|21533.9|21550.4|21546.4|21534.8|21530.8|400
1605215100000|2020-11-12 21:05:00|21541.1|21537.1|21550.4|21546.4|21553.6|21549.6|21537.9|21533.9|818
1605215400000|2020-11-12 21:10:00|21547.3|21543.3|21544.2|21540.2|21550.4|21546.4|21537.9|21533.9|409
1605215700000|2020-11-12 21:15:00|21541.1|21537.1|21541.1|21537.1|21544.2|21540.2|21534.8|21530.8|303
1605216000000|2020-11-12 21:20:00|21544.2|21540.2|21537.9|21533.9|21544.2|21540.2|21531.7|21527.7|279
1605216300000|2020-11-12 21:25:00|21536.4|21532.4|21537.9|21533.9|21544.2|21540.2|21534.8|21530.8|232
1605216600000|2020-11-12 21:30:00|21534.8|21530.8|21547.3|21543.3|21547.3|21543.3|21534.8|21530.8|401
1605216900000|2020-11-12 21:35:00|21550.4|21546.4|21544.2|21540.2|21550.4|21546.4|21544.2|21540.2|227
1605217200000|2020-11-12 21:40:00|21547.3|21543.3|21541.1|21537.1|21547.3|21543.3|21531.7|21527.7|358
1605217500000|2020-11-12 21:45:00|21544.2|21540.2|21537.9|21533.9|21547.3|21543.3|21536.4|21532.4|97
1605217800000|2020-11-12 21:50:00|21536.4|21532.4|21541.1|21537.1|21541.1|21537.1|21536.4|21532.4|113
1605218100000|2020-11-12 21:55:00|21539.5|21535.5|21537.9|21533.9|21541.1|21537.1|21534.8|21530.8|207
1605222000000|2020-11-12 23:00:00|21553.6|21549.6|21553.6|21549.6|21564.5|21560.5|21552|21548|83
1605222300000|2020-11-12 23:05:00|21550.4|21546.4|21548.9|21544.9|21553.6|21549.6|21547.3|21543.3|16
1605222600000|2020-11-12 23:10:00|21550.4|21546.4|21555.1|21551.1|21555.1|21551.1|21548.9|21544.9|5
1605222900000|2020-11-12 23:15:00|21556.7|21552.7|21555.1|21551.1|21559.8|21555.8|21555.1|21551.1|6
1605223200000|2020-11-12 23:20:00|21556.7|21552.7|21550.4|21546.4|21556.7|21552.7|21550.4|21546.4|19
1605223500000|2020-11-12 23:25:00|21553.6|21549.6|21550.4|21546.4|21555.1|21551.1|21547.3|21543.3|51
1605223800000|2020-11-12 23:30:00|21548.9|21544.9|21542.6|21538.6|21548.9|21544.9|21537.9|21533.9|51
1605224100000|2020-11-12 23:35:00|21544.2|21540.2|21550.4|21546.4|21550.4|21546.4|21541.1|21537.1|14
1605224400000|2020-11-12 23:40:00|21552|21548|21544.2|21540.2|21552|21548|21541.1|21537.1|18
1605224700000|2020-11-12 23:45:00|21542.6|21538.6|21541.1|21537.1|21544.2|21540.2|21537.9|21533.9|14
1605225000000|2020-11-12 23:50:00|21544.2|21540.2|21541.1|21537.1|21544.2|21540.2|21537.9|21533.9|15
1605225300000|2020-11-12 23:55:00|21537.9|21533.9|21542.6|21538.6|21544.2|21540.2|21537.9|21533.9|8
1605225600000|2020-11-13 00:00:00|21544.2|21540.2|21559.8|21555.8|21561.4|21557.4|21542.6|21538.6|35
1605225900000|2020-11-13 00:05:00|21562.9|21558.9|21556.7|21552.7|21562.9|21558.9|21556.7|21552.7|24
1605226200000|2020-11-13 00:10:00|21553.6|21549.6|21553.6|21549.6|21553.6|21549.6|21550.4|21546.4|107
1605226500000|2020-11-13 00:15:00|21552|21548|21553.6|21549.6|21556.7|21552.7|21552|21548|56
1605226800000|2020-11-13 00:20:00|21550.4|21546.4|21544.2|21540.2|21553.6|21549.6|21544.2|21540.2|50
1605227100000|2020-11-13 00:25:00|21545.8|21541.8|21553.6|21549.6|21553.6|21549.6|21545.8|21541.8|21
1605227400000|2020-11-13 00:30:00|21556.7|21552.7|21566.1|21562.1|21567.6|21563.6|21553.6|21549.6|96
1605227700000|2020-11-13 00:35:00|21569.2|21565.2|21566.1|21562.1|21575.4|21571.4|21566.1|21562.1|206
1605228000000|2020-11-13 00:40:00|21562.9|21558.9|21562.9|21558.9|21566.1|21562.1|21559.8|21555.8|50
1605228300000|2020-11-13 00:45:00|21564.5|21560.5|21566.1|21562.1|21572.3|21568.3|21562.9|21558.9|75
1605228600000|2020-11-13 00:50:00|21562.9|21558.9|21556.7|21552.7|21566.1|21562.1|21550.4|21546.4|111
1605228900000|2020-11-13 00:55:00|21553.6|21549.6|21553.6|21549.6|21553.6|21549.6|21550.4|21546.4|13
1605229200000|2020-11-13 01:00:00|21556.7|21552.7|21519.2|21515.2|21556.7|21552.7|21519.2|21515.2|187
1605229500000|2020-11-13 01:05:00|21517.6|21513.6|21523.9|21519.9|21530.1|21526.1|21512.9|21508.9|151
1605229800000|2020-11-13 01:10:00|21522.3|21518.3|21525.4|21521.4|21528.6|21524.6|21522.3|21518.3|42
1605230100000|2020-11-13 01:15:00|21528.6|21524.6|21516.1|21512.1|21528.6|21524.6|21516.1|21512.1|139
1605230400000|2020-11-13 01:20:00|21517.6|21513.6|21528.6|21524.6|21528.6|21524.6|21516.1|21512.1|101
1605230700000|2020-11-13 01:25:00|21525.4|21521.4|21534.8|21530.8|21534.8|21530.8|21522.3|21518.3|46
1605231000000|2020-11-13 01:30:00|21536.4|21532.4|21539.5|21535.5|21550.4|21546.4|21534.8|21530.8|126
1605231300000|2020-11-13 01:35:00|21541.1|21537.1|21547.3|21543.3|21559.8|21555.8|21541.1|21537.1|91
1605231600000|2020-11-13 01:40:00|21550.4|21546.4|21550.4|21546.4|21550.4|21546.4|21539.5|21535.5|64
1605231900000|2020-11-13 01:45:00|21547.3|21543.3|21550.4|21546.4|21556.7|21552.7|21547.3|21543.3|48
1605232200000|2020-11-13 01:50:00|21553.6|21549.6|21564.5|21560.5|21567.6|21563.6|21552|21548|94
1605232500000|2020-11-13 01:55:00|21562.9|21558.9|21566.1|21562.1|21569.2|21565.2|21562.9|21558.9|59
1605232800000|2020-11-13 02:00:00|21564.5|21560.5|21575.4|21571.4|21575.4|21571.4|21562.9|21558.9|87
1605233100000|2020-11-13 02:05:00|21572.3|21568.3|21573.9|21569.9|21575.4|21571.4|21569.2|21565.2|109
1605233400000|2020-11-13 02:10:00|21575.4|21571.4|21569.2|21565.2|21575.4|21571.4|21556.7|21552.7|47
1605233700000|2020-11-13 02:15:00|21567.6|21563.6|21578.6|21574.6|21578.6|21574.6|21567.6|21563.6|45
1605234000000|2020-11-13 02:20:00|21581.7|21577.7|21578.6|21574.6|21584.8|21580.8|21578.6|21574.6|62
1605234300000|2020-11-13 02:25:00|21581.7|21577.7|21580.1|21576.1|21587.9|21583.9|21575.4|21571.4|108
1605234600000|2020-11-13 02:30:00|21578.6|21574.6|21572.3|21568.3|21584.8|21580.8|21572.3|21568.3|58
1605234900000|2020-11-13 02:35:00|21573.9|21569.9|21575.4|21571.4|21578.6|21574.6|21572.3|21568.3|88
1605235200000|2020-11-13 02:40:00|21572.3|21568.3|21578.6|21574.6|21578.6|21574.6|21570.8|21566.8|85
1605235500000|2020-11-13 02:45:00|21577|21573|21584.8|21580.8|21584.8|21580.8|21575.4|21571.4|32
1605235800000|2020-11-13 02:50:00|21581.7|21577.7|21580.1|21576.1|21583.3|21579.3|21578.6|21574.6|13
1605236100000|2020-11-13 02:55:00|21578.6|21574.6|21578.6|21574.6|21581.7|21577.7|21575.4|21571.4|90
1605236400000|2020-11-13 03:00:00|21580.1|21576.1|21575.4|21571.4|21581.7|21577.7|21575.4|21571.4|20
1605236700000|2020-11-13 03:05:00|21578.6|21574.6|21572.3|21568.3|21578.6|21574.6|21572.3|21568.3|22
1605237000000|2020-11-13 03:10:00|21573.9|21569.9|21575.4|21571.4|21575.4|21571.4|21573.9|21569.9|8
1605237300000|2020-11-13 03:15:00|21577|21573|21577|21573|21578.6|21574.6|21572.3|21568.3|23
1605237600000|2020-11-13 03:20:00|21578.6|21574.6|21578.6|21574.6|21581.7|21577.7|21578.6|21574.6|11
1605237900000|2020-11-13 03:25:00|21575.4|21571.4|21572.3|21568.3|21575.4|21571.4|21572.3|21568.3|25
1605238200000|2020-11-13 03:30:00|21573.9|21569.9|21578.6|21574.6|21578.6|21574.6|21572.3|21568.3|23
1605238500000|2020-11-13 03:35:00|21577|21573|21577|21573|21577|21573|21572.3|21568.3|9
1605238800000|2020-11-13 03:40:00|21578.6|21574.6|21578.6|21574.6|21581.7|21577.7|21575.4|21571.4|32
1605239100000|2020-11-13 03:45:00|21580.1|21576.1|21572.3|21568.3|21580.1|21576.1|21572.3|21568.3|25
1605239400000|2020-11-13 03:50:00|21570.8|21566.8|21572.3|21568.3|21573.9|21569.9|21569.2|21565.2|46
1605239700000|2020-11-13 03:55:00|21575.4|21571.4|21587.9|21583.9|21587.9|21583.9|21575.4|21571.4|62
1605240000000|2020-11-13 04:00:00|21586.4|21582.4|21586.4|21582.4|21587.9|21583.9|21581.7|21577.7|47
1605240300000|2020-11-13 04:05:00|21591.1|21587.1|21597.3|21593.3|21597.3|21593.3|21587.9|21583.9|61
1605240600000|2020-11-13 04:10:00|21595.8|21591.8|21594.2|21590.2|21595.8|21591.8|21591.1|21587.1|40
1605240900000|2020-11-13 04:15:00|21597.3|21593.3|21594.2|21590.2|21600.4|21596.4|21592.6|21588.6|118
1605241200000|2020-11-13 04:20:00|21597.3|21593.3|21598.9|21594.9|21598.9|21594.9|21595.8|21591.8|20
1605241500000|2020-11-13 04:25:00|21600.4|21596.4|21597.3|21593.3|21600.4|21596.4|21597.3|21593.3|22
1605241800000|2020-11-13 04:30:00|21598.9|21594.9|21600.4|21596.4|21600.4|21596.4|21597.3|21593.3|29
1605242100000|2020-11-13 04:35:00|21598.9|21594.9|21597.3|21593.3|21600.4|21596.4|21597.3|21593.3|31
1605242400000|2020-11-13 04:40:00|||||||||6
1605242700000|2020-11-13 04:45:00|21594.2|21590.2|21591.1|21587.1|21594.2|21590.2|21591.1|21587.1|26
1605243000000|2020-11-13 04:50:00|21589.5|21585.5|21594.2|21590.2|21594.2|21590.2|21587.9|21583.9|19
1605243300000|2020-11-13 04:55:00|21591.1|21587.1|21591.1|21587.1|21592.6|21588.6|21591.1|21587.1|35
1605243600000|2020-11-13 05:00:00|21592.6|21588.6|21591.1|21587.1|21600.4|21596.4|21591.1|21587.1|95
1605243900000|2020-11-13 05:05:00|21594.2|21590.2|21591.1|21587.1|21594.2|21590.2|21587.9|21583.9|33
1605244200000|2020-11-13 05:10:00|21594.2|21590.2|21591.1|21587.1|21597.3|21593.3|21591.1|21587.1|18
1605244500000|2020-11-13 05:15:00|21587.9|21583.9|21591.1|21587.1|21594.2|21590.2|21587.9|21583.9|20
1605244800000|2020-11-13 05:20:00|21592.6|21588.6|21594.2|21590.2|21594.2|21590.2|21584.8|21580.8|26
1605245100000|2020-11-13 05:25:00|21595.8|21591.8|21594.2|21590.2|21597.3|21593.3|21594.2|21590.2|29
1605245400000|2020-11-13 05:30:00|21597.3|21593.3|21597.3|21593.3|21600.4|21596.4|21597.3|21593.3|27
1605245700000|2020-11-13 05:35:00|21598.9|21594.9|21597.3|21593.3|21600.4|21596.4|21597.3|21593.3|21
1605246000000|2020-11-13 05:40:00|21600.4|21596.4|21594.2|21590.2|21600.4|21596.4|21591.1|21587.1|68
1605246300000|2020-11-13 05:45:00|21595.8|21591.8|21600.4|21596.4|21600.4|21596.4|21594.2|21590.2|72
1605246600000|2020-11-13 05:50:00|21597.3|21593.3|21587.9|21583.9|21598.9|21594.9|21587.9|21583.9|95
1605246900000|2020-11-13 05:55:00|21591.1|21587.1|21587.9|21583.9|21592.6|21588.6|21584.8|21580.8|52
1605247200000|2020-11-13 06:00:00|21591.1|21587.1|21584.8|21580.8|21591.1|21587.1|21584.8|21580.8|26
1605247500000|2020-11-13 06:05:00|21583.3|21579.3|21584.8|21580.8|21586.4|21582.4|21581.7|21577.7|49
1605247800000|2020-11-13 06:10:00|21586.4|21582.4|21584.8|21580.8|21587.9|21583.9|21584.8|21580.8|6
1605248100000|2020-11-13 06:15:00|21586.4|21582.4|21584.8|21580.8|21586.4|21582.4|21584.8|21580.8|12
1605248400000|2020-11-13 06:20:00|21586.4|21582.4|21587.9|21583.9|21587.9|21583.9|21584.8|21580.8|12
1605248700000|2020-11-13 06:25:00|21591.1|21587.1|21591.1|21587.1|21591.1|21587.1|21591.1|21587.1|42
1605249000000|2020-11-13 06:30:00|21594.2|21590.2|21578.6|21574.6|21594.2|21590.2|21578.6|21574.6|79
1605249300000|2020-11-13 06:35:00|21577|21573|21572.3|21568.3|21578.6|21574.6|21569.2|21565.2|42
1605249600000|2020-11-13 06:40:00|21570.8|21566.8|21569.2|21565.2|21570.8|21566.8|21559.8|21555.8|84
1605249900000|2020-11-13 06:45:00|21567.6|21563.6|21569.2|21565.2|21572.3|21568.3|21566.1|21562.1|55
1605250200000|2020-11-13 06:50:00|21570.8|21566.8|21584.8|21580.8|21589.5|21585.5|21570.8|21566.8|226
1605250500000|2020-11-13 06:55:00|21583.3|21579.3|21581.7|21577.7|21587.9|21583.9|21581.7|21577.7|40
1605250800000|2020-11-13 07:00:00|21584.8|21580.8|21581.7|21577.7|21586.4|21582.4|21575.4|21571.4|94
1605251100000|2020-11-13 07:05:00|21587.9|21583.9|21600.4|21596.4|21600.4|21596.4|21587.9|21583.9|93
1605251400000|2020-11-13 07:10:00|21597.3|21593.3|21622.3|21618.3|21625.4|21621.4|21597.3|21593.3|405
1605251700000|2020-11-13 07:15:00|21623.9|21619.9|21622.3|21618.3|21625.4|21621.4|21612.9|21608.9|289
1605252000000|2020-11-13 07:20:00|21619.2|21615.2|21625.4|21621.4|21625.4|21621.4|21609.8|21605.8|252
1605252300000|2020-11-13 07:25:00|21622.3|21618.3|21625.4|21621.4|21625.4|21621.4|21622.3|21618.3|201
1605252600000|2020-11-13 07:30:00|21631.7|21627.7|21628.6|21624.6|21641.1|21637.1|21609.8|21605.8|467
1605252900000|2020-11-13 07:35:00|21630.1|21626.1|21630.1|21626.1|21634.8|21630.8|21622.3|21618.3|166
1605253200000|2020-11-13 07:40:00|21631.7|21627.7|21608.3|21604.3|21631.7|21627.7|21606.7|21602.7|247
1605253500000|2020-11-13 07:45:00|21606.7|21602.7|21628.6|21624.6|21628.6|21624.6|21606.7|21602.7|262
1605253800000|2020-11-13 07:50:00|21630.1|21626.1|21600.4|21596.4|21630.1|21626.1|21594.2|21590.2|222
1605254100000|2020-11-13 07:55:00|21597.3|21593.3|21559.8|21555.8|21600.4|21596.4|21559.8|21555.8|353
1605254400000|2020-11-13 08:00:00|21562.9|21558.9|21566.1|21562.1|21566.1|21562.1|21550.4|21546.4|336
1605254700000|2020-11-13 08:05:00|21564.5|21560.5|21578.6|21574.6|21586.4|21582.4|21559.8|21555.8|183
1605255000000|2020-11-13 08:10:00|21581.7|21577.7|21584.8|21580.8|21587.9|21583.9|21578.6|21574.6|392
1605255300000|2020-11-13 08:15:00|21586.4|21582.4|21591.1|21587.1|21594.2|21590.2|21572.3|21568.3|242
1605255600000|2020-11-13 08:20:00|21592.6|21588.6|21591.1|21587.1|21594.2|21590.2|21581.7|21577.7|147
1605255900000|2020-11-13 08:25:00|21592.6|21588.6|21591.1|21587.1|21597.3|21593.3|21587.9|21583.9|234
1605256200000|2020-11-13 08:30:00|21594.2|21590.2|21575.4|21571.4|21605.1|21601.1|21575.4|21571.4|273
1605256500000|2020-11-13 08:35:00|21578.6|21574.6|21556.7|21552.7|21584.8|21580.8|21556.7|21552.7|211
1605256800000|2020-11-13 08:40:00|21553.6|21549.6|21556.7|21552.7|21567.6|21563.6|21553.6|21549.6|244
1605257100000|2020-11-13 08:45:00|21553.6|21549.6|21553.6|21549.6|21556.7|21552.7|21550.4|21546.4|83
1605257400000|2020-11-13 08:50:00|21556.7|21552.7|21562.9|21558.9|21566.1|21562.1|21556.7|21552.7|74
1605257700000|2020-11-13 08:55:00|21566.1|21562.1|21559.8|21555.8|21569.2|21565.2|21556.7|21552.7|172
1605258000000|2020-11-13 09:00:00|21558.3|21554.3|21547.3|21543.3|21562.9|21558.9|21547.3|21543.3|158
1605258300000|2020-11-13 09:05:00|21550.4|21546.4|21542.6|21538.6|21553.6|21549.6|21542.6|21538.6|104
1605258600000|2020-11-13 09:10:00|21541.1|21537.1|21550.4|21546.4|21553.6|21549.6|21541.1|21537.1|113
1605258900000|2020-11-13 09:15:00|21553.6|21549.6|21537.9|21533.9|21559.8|21555.8|21537.9|21533.9|182
1605259200000|2020-11-13 09:20:00|21531.7|21527.7|21525.4|21521.4|21541.1|21537.1|21525.4|21521.4|262
1605259500000|2020-11-13 09:25:00|21522.3|21518.3|21512.9|21508.9|21525.4|21521.4|21509.8|21505.8|357
1605259800000|2020-11-13 09:30:00|21516.1|21512.1|21500.4|21496.4|21516.1|21512.1|21494.2|21490.2|264
1605260100000|2020-11-13 09:35:00|21498.9|21494.9|21516.1|21512.1|21516.1|21512.1|21486.4|21482.4|326
1605260400000|2020-11-13 09:40:00|21519.2|21515.2|21541.1|21537.1|21541.1|21537.1|21519.2|21515.2|439
1605260700000|2020-11-13 09:45:00|21542.6|21538.6|21531.7|21527.7|21544.2|21540.2|21531.7|21527.7|373
1605261000000|2020-11-13 09:50:00|21534.8|21530.8|21522.3|21518.3|21547.3|21543.3|21519.2|21515.2|306
1605261300000|2020-11-13 09:55:00|21525.4|21521.4|21531.7|21527.7|21536.4|21532.4|21525.4|21521.4|186
1605261600000|2020-11-13 10:00:00|21528.6|21524.6|21516.1|21512.1|21528.6|21524.6|21509.8|21505.8|106
1605261900000|2020-11-13 10:05:00|21514.5|21510.5|21509.8|21505.8|21516.1|21512.1|21503.6|21499.6|140
1605262200000|2020-11-13 10:10:00|21511.4|21507.4|21509.8|21505.8|21519.2|21515.2|21509.8|21505.8|94
1605262500000|2020-11-13 10:15:00|21508.3|21504.3|21491.1|21487.1|21512.9|21508.9|21487.9|21483.9|158
1605262800000|2020-11-13 10:20:00|21492.6|21488.6|21494.2|21490.2|21497.3|21493.3|21487.9|21483.9|119
1605263100000|2020-11-13 10:25:00|21487.9|21483.9|21509.8|21505.8|21509.8|21505.8|21487.9|21483.9|115
1605263400000|2020-11-13 10:30:00|21506.7|21502.7|21506.7|21502.7|21512.9|21508.9|21500.4|21496.4|143
1605263700000|2020-11-13 10:35:00|21508.3|21504.3|21500.4|21496.4|21512.9|21508.9|21494.2|21490.2|250
1605264000000|2020-11-13 10:40:00|21498.9|21494.9|21481.7|21477.7|21500.4|21496.4|21481.7|21477.7|264
1605264300000|2020-11-13 10:45:00|21478.6|21474.6|21494.2|21490.2|21494.2|21490.2|21472.3|21468.3|450
1605264600000|2020-11-13 10:50:00|21491.1|21487.1|21487.9|21483.9|21494.2|21490.2|21484.8|21480.8|148
1605264900000|2020-11-13 10:55:00|21484.8|21480.8|21487.9|21483.9|21494.2|21490.2|21481.7|21477.7|214
1605265200000|2020-11-13 11:00:00|21486.4|21482.4|21502|21498|21503.6|21499.6|21484.8|21480.8|79
1605265500000|2020-11-13 11:05:00|21503.6|21499.6|21500.4|21496.4|21509.8|21505.8|21494.2|21490.2|224
1605265800000|2020-11-13 11:10:00|21502|21498|21516.1|21512.1|21522.3|21518.3|21494.2|21490.2|178
1605266100000|2020-11-13 11:15:00|21514.5|21510.5|21519.2|21515.2|21519.2|21515.2|21512.9|21508.9|136
1605266400000|2020-11-13 11:20:00|21516.1|21512.1|21516.1|21512.1|21516.1|21512.1|21506.7|21502.7|180
1605266700000|2020-11-13 11:25:00|21522.3|21518.3|21525.4|21521.4|21525.4|21521.4|21516.1|21512.1|144
1605267000000|2020-11-13 11:30:00|21528.6|21524.6|21509.8|21505.8|21531.7|21527.7|21509.8|21505.8|157
1605267300000|2020-11-13 11:35:00|21511.4|21507.4|21528.6|21524.6|21534.8|21530.8|21509.8|21505.8|187
1605267600000|2020-11-13 11:40:00|21525.4|21521.4|21525.4|21521.4|21528.6|21524.6|21516.1|21512.1|75
1605267900000|2020-11-13 11:45:00|21522.3|21518.3|21531.7|21527.7|21534.8|21530.8|21519.2|21515.2|157
1605268200000|2020-11-13 11:50:00|21533.3|21529.3|21531.7|21527.7|21534.8|21530.8|21525.4|21521.4|221
1605268500000|2020-11-13 11:55:00|21534.8|21530.8|21528.6|21524.6|21537.9|21533.9|21525.4|21521.4|116
1605268800000|2020-11-13 12:00:00|21530.1|21526.1|21537.9|21533.9|21537.9|21533.9|21525.4|21521.4|77
1605269100000|2020-11-13 12:05:00|21541.1|21537.1|21539.5|21535.5|21544.2|21540.2|21534.8|21530.8|62
1605269400000|2020-11-13 12:10:00|21537.9|21533.9|21553.6|21549.6|21559.8|21555.8|21537.9|21533.9|161
1605269700000|2020-11-13 12:15:00|21556.7|21552.7|21566.1|21562.1|21566.1|21562.1|21553.6|21549.6|99
1605270000000|2020-11-13 12:20:00|21562.9|21558.9|21562.9|21558.9|21572.3|21568.3|21559.8|21555.8|153
1605270300000|2020-11-13 12:25:00|21559.8|21555.8|21569.2|21565.2|21572.3|21568.3|21559.8|21555.8|332
1605270600000|2020-11-13 12:30:00|21572.3|21568.3|21550.4|21546.4|21572.3|21568.3|21547.3|21543.3|217
1605270900000|2020-11-13 12:35:00|21552|21548|21537.9|21533.9|21552|21548|21537.9|21533.9|229
1605271200000|2020-11-13 12:40:00|21541.1|21537.1|21556.7|21552.7|21559.8|21555.8|21541.1|21537.1|181
1605271500000|2020-11-13 12:45:00|21555.1|21551.1|21553.6|21549.6|21562.9|21558.9|21547.3|21543.3|118
1605271800000|2020-11-13 12:50:00|21552|21548|21553.6|21549.6|21556.7|21552.7|21550.4|21546.4|63
1605272100000|2020-11-13 12:55:00|21556.7|21552.7|21575.4|21571.4|21575.4|21571.4|21553.6|21549.6|195
1605272400000|2020-11-13 13:00:00|21572.3|21568.3|21575.4|21571.4|21578.6|21574.6|21566.1|21562.1|197
1605272700000|2020-11-13 13:05:00|21572.3|21568.3|21556.7|21552.7|21575.4|21571.4|21553.6|21549.6|231
1605273000000|2020-11-13 13:10:00|21555.1|21551.1|21553.6|21549.6|21556.7|21552.7|21541.1|21537.1|375
1605273300000|2020-11-13 13:15:00|21550.4|21546.4|21550.4|21546.4|21559.8|21555.8|21541.1|21537.1|732
1605273600000|2020-11-13 13:20:00|21544.2|21540.2|21544.2|21540.2|21553.6|21549.6|21512.9|21508.9|902
1605273900000|2020-11-13 13:25:00|21547.3|21543.3|21556.7|21552.7|21567.6|21563.6|21541.1|21537.1|411
1605274200000|2020-11-13 13:30:00|21553.6|21549.6|21562.9|21558.9|21562.9|21558.9|21542.6|21538.6|295
1605274500000|2020-11-13 13:35:00|21566.1|21562.1|21597.3|21593.3|21603.6|21599.6|21550.4|21546.4|649
1605274800000|2020-11-13 13:40:00|21594.2|21590.2|21572.3|21568.3|21595.8|21591.8|21566.1|21562.1|439
1605275100000|2020-11-13 13:45:00|21578.6|21574.6|21578.6|21574.6|21584.8|21580.8|21559.8|21555.8|533
1605275400000|2020-11-13 13:50:00|21575.4|21571.4|21559.8|21555.8|21581.7|21577.7|21559.8|21555.8|430
1605275700000|2020-11-13 13:55:00|21556.7|21552.7|21541.1|21537.1|21559.8|21555.8|21537.9|21533.9|608
1605276000000|2020-11-13 14:00:00|21544.2|21540.2|21544.2|21540.2|21553.6|21549.6|21534.8|21530.8|439
1605276300000|2020-11-13 14:05:00|21541.1|21537.1|21547.3|21543.3|21556.7|21552.7|21541.1|21537.1|585
1605276600000|2020-11-13 14:10:00|21550.4|21546.4|21541.1|21537.1|21553.6|21549.6|21534.8|21530.8|410
1605276900000|2020-11-13 14:15:00|21537.9|21533.9|21531.7|21527.7|21550.4|21546.4|21531.7|21527.7|403
1605277200000|2020-11-13 14:20:00|21528.6|21524.6|21519.2|21515.2|21536.4|21532.4|21516.1|21512.1|358
1605277500000|2020-11-13 14:25:00|21522.3|21518.3|21541.1|21537.1|21541.1|21537.1|21522.3|21518.3|268
1605277800000|2020-11-13 14:30:00|21539.5|21535.5|21519.2|21515.2|21541.1|21537.1|21516.1|21512.1|738
1605278100000|2020-11-13 14:35:00|21512.9|21508.9|21509.8|21505.8|21522.3|21518.3|21500.4|21496.4|1221
1605278400000|2020-11-13 14:40:00|21512.9|21508.9|21509.8|21505.8|21522.3|21518.3|21494.2|21490.2|675
1605278700000|2020-11-13 14:45:00|21506.7|21502.7|21487.9|21483.9|21516.1|21512.1|21487.9|21483.9|665
1605279000000|2020-11-13 14:50:00|21489.5|21485.5|21503.6|21499.6|21512.9|21508.9|21489.5|21485.5|436
1605279300000|2020-11-13 14:55:00|21502|21498|21509.8|21505.8|21517.6|21513.6|21494.2|21490.2|559
1605279600000|2020-11-13 15:00:00|21511.4|21507.4|21525.4|21521.4|21528.6|21524.6|21506.7|21502.7|908
1605279900000|2020-11-13 15:05:00|21527|21523|21537.9|21533.9|21537.9|21533.9|21519.2|21515.2|567
1605280200000|2020-11-13 15:10:00|21534.8|21530.8|21528.6|21524.6|21537.9|21533.9|21522.3|21518.3|422
1605280500000|2020-11-13 15:15:00|21525.4|21521.4|21541.1|21537.1|21544.2|21540.2|21525.4|21521.4|547
1605280800000|2020-11-13 15:20:00|21539.5|21535.5|21537.9|21533.9|21544.2|21540.2|21531.7|21527.7|508
1605281100000|2020-11-13 15:25:00|21539.5|21535.5|21534.8|21530.8|21544.2|21540.2|21522.3|21518.3|526
1605281400000|2020-11-13 15:30:00|21531.7|21527.7|21512.9|21508.9|21531.7|21527.7|21509.8|21505.8|631
1605281700000|2020-11-13 15:35:00|21509.8|21505.8|21519.2|21515.2|21522.3|21518.3|21506.7|21502.7|884
1605282000000|2020-11-13 15:40:00|21520.8|21516.8|21509.8|21505.8|21522.3|21518.3|21503.6|21499.6|774
1605282300000|2020-11-13 15:45:00|21506.7|21502.7|21509.8|21505.8|21512.9|21508.9|21503.6|21499.6|264
1605282600000|2020-11-13 15:50:00|21508.3|21504.3|21494.2|21490.2|21509.8|21505.8|21487.9|21483.9|602
1605282900000|2020-11-13 15:55:00|21497.3|21493.3|21522.3|21518.3|21525.4|21521.4|21497.3|21493.3|897
1605283200000|2020-11-13 16:00:00|21525.4|21521.4|21516.1|21512.1|21525.4|21521.4|21509.8|21505.8|474
1605283500000|2020-11-13 16:05:00|21519.2|21515.2|21537.9|21533.9|21541.1|21537.1|21516.1|21512.1|555
1605283800000|2020-11-13 16:10:00|21531.7|21527.7|21522.3|21518.3|21534.8|21530.8|21522.3|21518.3|374
1605284100000|2020-11-13 16:15:00|21525.4|21521.4|21512.9|21508.9|21525.4|21521.4|21506.7|21502.7|612
1605284400000|2020-11-13 16:20:00|21511.4|21507.4|21506.7|21502.7|21519.2|21515.2|21506.7|21502.7|343
1605284700000|2020-11-13 16:25:00|21503.6|21499.6|21516.1|21512.1|21516.1|21512.1|21503.6|21499.6|269
1605285000000|2020-11-13 16:30:00|21519.2|21515.2|21525.4|21521.4|21528.6|21524.6|21519.2|21515.2|317
1605285300000|2020-11-13 16:35:00|21527|21523|21531.7|21527.7|21534.8|21530.8|21525.4|21521.4|355
1605285600000|2020-11-13 16:40:00|21528.6|21524.6|21537.9|21533.9|21537.9|21533.9|21525.4|21521.4|403
1605285900000|2020-11-13 16:45:00|21536.4|21532.4|21531.7|21527.7|21537.9|21533.9|21528.6|21524.6|165
1605286200000|2020-11-13 16:50:00|21528.6|21524.6|21544.2|21540.2|21547.3|21543.3|21525.4|21521.4|515
1605286500000|2020-11-13 16:55:00|21547.3|21543.3|21545.8|21541.8|21550.4|21546.4|21537.9|21533.9|477
1605286800000|2020-11-13 17:00:00|21544.2|21540.2|21550.4|21546.4|21553.6|21549.6|21541.1|21537.1|316
1605287100000|2020-11-13 17:05:00|21548.9|21544.9|21556.7|21552.7|21556.7|21552.7|21545.8|21541.8|392
1605287400000|2020-11-13 17:10:00|21553.6|21549.6|21556.7|21552.7|21559.8|21555.8|21550.4|21546.4|649
1605287700000|2020-11-13 17:15:00|21553.6|21549.6|21553.6|21549.6|21556.7|21552.7|21550.4|21546.4|138
1605288000000|2020-11-13 17:20:00|21556.7|21552.7|21541.1|21537.1|21556.7|21552.7|21537.9|21533.9|470
1605288300000|2020-11-13 17:25:00|21537.9|21533.9|21531.7|21527.7|21537.9|21533.9|21528.6|21524.6|431
1605288600000|2020-11-13 17:30:00|21528.6|21524.6|21522.3|21518.3|21531.7|21527.7|21522.3|21518.3|256
1605288900000|2020-11-13 17:35:00|21525.4|21521.4|21528.6|21524.6|21531.7|21527.7|21522.3|21518.3|119
1605289200000|2020-11-13 17:40:00|21525.4|21521.4|21522.3|21518.3|21525.4|21521.4|21519.2|21515.2|231
1605289500000|2020-11-13 17:45:00|21519.2|21515.2|21512.9|21508.9|21519.2|21515.2|21512.9|21508.9|165
1605289800000|2020-11-13 17:50:00|21516.1|21512.1|21509.8|21505.8|21516.1|21512.1|21503.6|21499.6|322
1605290100000|2020-11-13 17:55:00|21506.7|21502.7|21519.2|21515.2|21522.3|21518.3|21506.7|21502.7|348
1605290400000|2020-11-13 18:00:00|21517.6|21513.6|21512.9|21508.9|21522.3|21518.3|21512.9|21508.9|191
1605290700000|2020-11-13 18:05:00|21509.8|21505.8|21503.6|21499.6|21509.8|21505.8|21500.4|21496.4|457
1605291000000|2020-11-13 18:10:00|21500.4|21496.4|21506.7|21502.7|21509.8|21505.8|21500.4|21496.4|549
1605291300000|2020-11-13 18:15:00|21503.6|21499.6|21503.6|21499.6|21506.7|21502.7|21503.6|21499.6|134
1605291600000|2020-11-13 18:20:00|21500.4|21496.4|21497.3|21493.3|21503.6|21499.6|21491.1|21487.1|380
1605291900000|2020-11-13 18:25:00|21500.4|21496.4|21503.6|21499.6|21503.6|21499.6|21497.3|21493.3|257
1605292200000|2020-11-13 18:30:00|21506.7|21502.7|21512.9|21508.9|21512.9|21508.9|21503.6|21499.6|391
1605292500000|2020-11-13 18:35:00|21511.4|21507.4|21503.6|21499.6|21512.9|21508.9|21503.6|21499.6|169
1605292800000|2020-11-13 18:40:00|21506.7|21502.7|21503.6|21499.6|21512.9|21508.9|21503.6|21499.6|404
1605293100000|2020-11-13 18:45:00|21506.7|21502.7|21500.4|21496.4|21506.7|21502.7|21500.4|21496.4|229
1605293400000|2020-11-13 18:50:00|21502|21498|21500.4|21496.4|21503.6|21499.6|21497.3|21493.3|165
1605293700000|2020-11-13 18:55:00|21503.6|21499.6|21516.1|21512.1|21516.1|21512.1|21500.4|21496.4|378
1605294000000|2020-11-13 19:00:00|21512.9|21508.9|21519.2|21515.2|21522.3|21518.3|21512.9|21508.9|145
1605294300000|2020-11-13 19:05:00|21520.8|21516.8|21522.3|21518.3|21528.6|21524.6|21519.2|21515.2|209
1605294600000|2020-11-13 19:10:00|21525.4|21521.4|21528.6|21524.6|21531.7|21527.7|21522.3|21518.3|117
1605294900000|2020-11-13 19:15:00|21531.7|21527.7|21528.6|21524.6|21534.8|21530.8|21528.6|21524.6|144
1605295200000|2020-11-13 19:20:00|21525.4|21521.4|21519.2|21515.2|21531.7|21527.7|21516.1|21512.1|249
1605295500000|2020-11-13 19:25:00|21520.8|21516.8|21528.6|21524.6|21528.6|21524.6|21519.2|21515.2|198
1605295800000|2020-11-13 19:30:00|21525.4|21521.4|21528.6|21524.6|21531.7|21527.7|21525.4|21521.4|117
1605296100000|2020-11-13 19:35:00|21525.4|21521.4|21522.3|21518.3|21531.7|21527.7|21522.3|21518.3|251
1605296400000|2020-11-13 19:40:00|21519.2|21515.2|21525.4|21521.4|21525.4|21521.4|21516.1|21512.1|300
1605296700000|2020-11-13 19:45:00|21528.6|21524.6|21537.9|21533.9|21542.6|21538.6|21528.6|21524.6|258
1605297000000|2020-11-13 19:50:00|21541.1|21537.1|21537.9|21533.9|21541.1|21537.1|21534.8|21530.8|191
1605297300000|2020-11-13 19:55:00|21534.8|21530.8|21519.2|21515.2|21541.1|21537.1|21516.1|21512.1|1585
1605297600000|2020-11-13 20:00:00|21516.1|21512.1|21506.7|21502.7|21522.3|21518.3|21503.6|21499.6|743
1605297900000|2020-11-13 20:05:00|21509.8|21505.8|21506.7|21502.7|21512.9|21508.9|21506.7|21502.7|187
1605298200000|2020-11-13 20:10:00|21509.8|21505.8|21512.9|21508.9|21519.2|21515.2|21509.8|21505.8|291
1605298500000|2020-11-13 20:15:00|21516.1|21512.1|21516.1|21512.1|21516.1|21512.1|21509.8|21505.8|200
1605298800000|2020-11-13 20:20:00|21517.6|21513.6|21506.7|21502.7|21519.2|21515.2|21503.6|21499.6|211
1605299100000|2020-11-13 20:25:00|21503.6|21499.6|21516.1|21512.1|21522.3|21518.3|21503.6|21499.6|412
1605299400000|2020-11-13 20:30:00|21517.6|21513.6|21509.8|21505.8|21519.2|21515.2|21509.8|21505.8|277
1605299700000|2020-11-13 20:35:00|21512.9|21508.9|21516.1|21512.1|21522.3|21518.3|21509.8|21505.8|178
1605300000000|2020-11-13 20:40:00|21512.9|21508.9|21500.4|21496.4|21512.9|21508.9|21494.2|21490.2|376
1605300300000|2020-11-13 20:45:00|21502|21498|21491.1|21487.1|21503.6|21499.6|21491.1|21487.1|326
1605300600000|2020-11-13 20:50:00|21487.9|21483.9|21497.3|21493.3|21497.3|21493.3|21478.6|21474.6|585
1605300900000|2020-11-13 20:55:00|21498.9|21494.9|21512.9|21508.9|21514.5|21510.5|21497.3|21493.3|400
1605301200000|2020-11-13 21:00:00|21516.1|21512.1|21528.6|21524.6|21528.6|21524.6|21516.1|21512.1|467
1605301500000|2020-11-13 21:05:00|21531.7|21527.7|21531.7|21527.7|21534.8|21530.8|21525.4|21521.4|182
1605301800000|2020-11-13 21:10:00|21528.6|21524.6|21528.6|21524.6|21531.7|21527.7|21528.6|21524.6|80
1605302100000|2020-11-13 21:15:00|21531.7|21527.7|21525.4|21521.4|21534.8|21530.8|21522.3|21518.3|200
1605302400000|2020-11-13 21:20:00|21519.2|21515.2|21506.7|21502.7|21519.2|21515.2|21506.7|21502.7|107
1605302700000|2020-11-13 21:25:00|21509.8|21505.8|21525.4|21521.4|21525.4|21521.4|21509.8|21505.8|359
1605303000000|2020-11-13 21:30:00|21522.3|21518.3|21516.1|21512.1|21522.3|21518.3|21509.8|21505.8|155
1605303300000|2020-11-13 21:35:00|21512.9|21508.9|21509.8|21505.8|21512.9|21508.9|21506.7|21502.7|68
1605303600000|2020-11-13 21:40:00|21511.4|21507.4|21512.9|21508.9|21519.2|21515.2|21509.8|21505.8|38
1605303900000|2020-11-13 21:45:00|21517.6|21513.6|21512.9|21508.9|21523.9|21519.9|21512.9|21508.9|197
1605304200000|2020-11-13 21:50:00|21514.5|21510.5|21516.1|21512.1|21516.1|21512.1|21512.9|21508.9|206
1605304500000|2020-11-13 21:55:00|21512.9|21508.9|21509.8|21505.8|21514.5|21510.5|21506.7|21502.7|93
1605481200000|2020-11-15 23:00:00|21520.8|21516.8|21505.1|21501.1|21522.3|21518.3|21491.1|21487.1|207
1605481500000|2020-11-15 23:05:00|21503.6|21499.6|21500.4|21496.4|21505.1|21501.1|21489.5|21485.5|97
1605481800000|2020-11-15 23:10:00|21498.9|21494.9|21497.3|21493.3|21509.8|21505.8|21497.3|21493.3|51
1605482100000|2020-11-15 23:15:00|21494.2|21490.2|21494.2|21490.2|21500.4|21496.4|21486.4|21482.4|77
1605482400000|2020-11-15 23:20:00|21492.6|21488.6|21491.1|21487.1|21494.2|21490.2|21487.9|21483.9|7
1605482700000|2020-11-15 23:25:00|21492.6|21488.6|21495.8|21491.8|21500.4|21496.4|21492.6|21488.6|13
1605483000000|2020-11-15 23:30:00|21494.2|21490.2|21502|21498|21503.6|21499.6|21494.2|21490.2|66
1605483300000|2020-11-15 23:35:00|21503.6|21499.6|21506.7|21502.7|21508.3|21504.3|21500.4|21496.4|72
1605483600000|2020-11-15 23:40:00|21505.1|21501.1|21500.4|21496.4|21506.7|21502.7|21497.3|21493.3|60
1605483900000|2020-11-15 23:45:00|21497.3|21493.3|21495.8|21491.8|21498.9|21494.9|21494.2|21490.2|51
1605484200000|2020-11-15 23:50:00|21494.2|21490.2|21487.9|21483.9|21494.2|21490.2|21486.4|21482.4|62
1605484500000|2020-11-15 23:55:00|21489.5|21485.5|21497.3|21493.3|21500.4|21496.4|21487.9|21483.9|66
1605484800000|2020-11-16 00:00:00|21500.4|21496.4|21495.8|21491.8|21500.4|21496.4|21494.2|21490.2|41
1605485100000|2020-11-16 00:05:00|21494.2|21490.2|21497.3|21493.3|21502|21498|21494.2|21490.2|46
1605485400000|2020-11-16 00:10:00|21498.9|21494.9|21503.6|21499.6|21503.6|21499.6|21494.2|21490.2|90
1605485700000|2020-11-16 00:15:00|21506.7|21502.7|21500.4|21496.4|21509.8|21505.8|21497.3|21493.3|71
1605486000000|2020-11-16 00:20:00|21502|21498|21500.4|21496.4|21503.6|21499.6|21500.4|21496.4|24
1605486300000|2020-11-16 00:25:00|21502|21498|21506.7|21502.7|21506.7|21502.7|21500.4|21496.4|13
1605486600000|2020-11-16 00:30:00|||||||||1
1605487200000|2020-11-16 00:40:00|21503.6|21499.6|21492.6|21488.6|21503.6|21499.6|21491.1|21487.1|106
1605487500000|2020-11-16 00:45:00|21494.2|21490.2|21495.8|21491.8|21497.3|21493.3|21491.1|21487.1|15
1605487800000|2020-11-16 00:50:00|21497.3|21493.3|21506.7|21502.7|21506.7|21502.7|21497.3|21493.3|14
1605488100000|2020-11-16 00:55:00|21505.1|21501.1|21505.1|21501.1|21509.8|21505.8|21503.6|21499.6|32
1605488400000|2020-11-16 01:00:00|21506.7|21502.7|21530.1|21526.1|21531.7|21527.7|21503.6|21499.6|79
1605488700000|2020-11-16 01:05:00|21528.6|21524.6|21528.6|21524.6|21528.6|21524.6|21523.9|21519.9|40
1605489000000|2020-11-16 01:10:00|21531.7|21527.7|21533.3|21529.3|21534.8|21530.8|21531.7|21527.7|73
1605489300000|2020-11-16 01:15:00|21534.8|21530.8|21525.4|21521.4|21534.8|21530.8|21525.4|21521.4|37
1605489600000|2020-11-16 01:20:00|21527|21523|21520.8|21516.8|21527|21523|21516.1|21512.1|14
1605489900000|2020-11-16 01:25:00|21519.2|21515.2|21512.9|21508.9|21522.3|21518.3|21512.9|21508.9|18
1605490200000|2020-11-16 01:30:00|21514.5|21510.5|21519.2|21515.2|21519.2|21515.2|21511.4|21507.4|51
1605490500000|2020-11-16 01:35:00|21517.6|21513.6|21516.1|21512.1|21517.6|21513.6|21512.9|21508.9|15
1605490800000|2020-11-16 01:40:00|21519.2|21515.2|21519.2|21515.2|21522.3|21518.3|21516.1|21512.1|20
1605491100000|2020-11-16 01:45:00|21520.8|21516.8|21536.4|21532.4|21542.6|21538.6|21519.2|21515.2|123
1605491400000|2020-11-16 01:50:00|21537.9|21533.9|21545.8|21541.8|21547.3|21543.3|21536.4|21532.4|32
1605491700000|2020-11-16 01:55:00|21547.3|21543.3|21547.3|21543.3|21550.4|21546.4|21544.2|21540.2|43
1605492000000|2020-11-16 02:00:00|21544.2|21540.2|21541.1|21537.1|21544.2|21540.2|21537.9|21533.9|41
1605492300000|2020-11-16 02:05:00|21537.9|21533.9|21544.2|21540.2|21544.2|21540.2|21537.9|21533.9|38
1605492600000|2020-11-16 02:10:00|21545.8|21541.8|21544.2|21540.2|21545.8|21541.8|21542.6|21538.6|11
1605492900000|2020-11-16 02:15:00|21545.8|21541.8|21542.6|21538.6|21545.8|21541.8|21541.1|21537.1|10
1605493200000|2020-11-16 02:20:00|21541.1|21537.1|21537.9|21533.9|21541.1|21537.1|21531.7|21527.7|51
1605493500000|2020-11-16 02:25:00|21539.5|21535.5|21537.9|21533.9|21544.2|21540.2|21536.4|21532.4|81
1605493800000|2020-11-16 02:30:00|21534.8|21530.8|21541.1|21537.1|21544.2|21540.2|21531.7|21527.7|27
1605494100000|2020-11-16 02:35:00|21537.9|21533.9|21541.1|21537.1|21541.1|21537.1|21537.9|21533.9|31
1605494400000|2020-11-16 02:40:00|21544.2|21540.2|21552|21548|21553.6|21549.6|21544.2|21540.2|88
1605494700000|2020-11-16 02:45:00|21553.6|21549.6|21556.7|21552.7|21561.4|21557.4|21552|21548|37
1605495000000|2020-11-16 02:50:00|21558.3|21554.3|21569.2|21565.2|21569.2|21565.2|21556.7|21552.7|52
1605495300000|2020-11-16 02:55:00|21567.6|21563.6|21556.7|21552.7|21567.6|21563.6|21556.7|21552.7|23
1605495600000|2020-11-16 03:00:00|21559.8|21555.8|21564.5|21560.5|21566.1|21562.1|21559.8|21555.8|24
1605495900000|2020-11-16 03:05:00|21566.1|21562.1|21562.9|21558.9|21566.1|21562.1|21559.8|21555.8|4
1605496200000|2020-11-16 03:10:00|21559.8|21555.8|21559.8|21555.8|21562.9|21558.9|21553.6|21549.6|61
1605496500000|2020-11-16 03:15:00|21558.3|21554.3|21553.6|21549.6|21559.8|21555.8|21553.6|21549.6|52
1605496800000|2020-11-16 03:20:00|21555.1|21551.1|21559.8|21555.8|21559.8|21555.8|21553.6|21549.6|19
1605497100000|2020-11-16 03:25:00|21561.4|21557.4|21561.4|21557.4|21561.4|21557.4|21559.8|21555.8|11
1605497400000|2020-11-16 03:30:00|21559.8|21555.8|21569.2|21565.2|21569.2|21565.2|21559.8|21555.8|23
1605497700000|2020-11-16 03:35:00|21567.6|21563.6|21566.1|21562.1|21572.3|21568.3|21566.1|21562.1|66
1605498000000|2020-11-16 03:40:00|21564.5|21560.5|21566.1|21562.1|21570.8|21566.8|21564.5|21560.5|12
1605498300000|2020-11-16 03:45:00|21569.2|21565.2|21566.1|21562.1|21569.2|21565.2|21566.1|21562.1|36
1605498600000|2020-11-16 03:50:00|21562.9|21558.9|21562.9|21558.9|21562.9|21558.9|21562.9|21558.9|30
1605498900000|2020-11-16 03:55:00|21559.8|21555.8|21562.9|21558.9|21562.9|21558.9|21559.8|21555.8|40
1605499200000|2020-11-16 04:00:00|21559.8|21555.8|21559.8|21555.8|21562.9|21558.9|21559.8|21555.8|40
1605499500000|2020-11-16 04:05:00|21556.7|21552.7|21556.7|21552.7|21558.3|21554.3|21556.7|21552.7|32
1605499800000|2020-11-16 04:10:00|21553.6|21549.6|21556.7|21552.7|21556.7|21552.7|21553.6|21549.6|73
1605500100000|2020-11-16 04:15:00|21555.1|21551.1|21556.7|21552.7|21556.7|21552.7|21555.1|21551.1|7
1605500400000|2020-11-16 04:20:00|21561.4|21557.4|21561.4|21557.4|21562.9|21558.9|21559.8|21555.8|52
1605500700000|2020-11-16 04:25:00|||||||||1
1605501000000|2020-11-16 04:30:00|21559.8|21555.8|21548.9|21544.9|21559.8|21555.8|21548.9|21544.9|36
1605501300000|2020-11-16 04:35:00|21547.3|21543.3|21550.4|21546.4|21550.4|21546.4|21547.3|21543.3|12
1605501600000|2020-11-16 04:40:00|21545.8|21541.8|21550.4|21546.4|21550.4|21546.4|21544.2|21540.2|19
1605501900000|2020-11-16 04:45:00|21548.9|21544.9|21541.1|21537.1|21550.4|21546.4|21541.1|21537.1|56
1605502200000|2020-11-16 04:50:00|21544.2|21540.2|21542.6|21538.6|21544.2|21540.2|21541.1|21537.1|26
1605502500000|2020-11-16 04:55:00|21544.2|21540.2|21541.1|21537.1|21544.2|21540.2|21541.1|21537.1|11
1605502800000|2020-11-16 05:00:00|||||||||39
1605503100000|2020-11-16 05:05:00|21534.8|21530.8|21531.7|21527.7|21537.9|21533.9|21531.7|21527.7|43
1605503400000|2020-11-16 05:10:00|21528.6|21524.6|21531.7|21527.7|21531.7|21527.7|21528.6|21524.6|44
1605503700000|2020-11-16 05:15:00|21534.8|21530.8|21534.8|21530.8|21534.8|21530.8|21531.7|21527.7|30
1605504000000|2020-11-16 05:20:00|21537.9|21533.9|21531.7|21527.7|21537.9|21533.9|21530.1|21526.1|23
1605504300000|2020-11-16 05:25:00|21530.1|21526.1|21528.6|21524.6|21531.7|21527.7|21528.6|21524.6|14
1605504600000|2020-11-16 05:30:00|21525.4|21521.4|21528.6|21524.6|21531.7|21527.7|21525.4|21521.4|29
1605504900000|2020-11-16 05:35:00|21527|21523|21527|21523|21528.6|21524.6|21525.4|21521.4|9
1605505200000|2020-11-16 05:40:00|21528.6|21524.6|21534.8|21530.8|21537.9|21533.9|21528.6|21524.6|50
1605505500000|2020-11-16 05:45:00|21537.9|21533.9|21537.9|21533.9|21537.9|21533.9|21534.8|21530.8|17
1605505800000|2020-11-16 05:50:00|21541.1|21537.1|21534.8|21530.8|21541.1|21537.1|21533.3|21529.3|35
1605506100000|2020-11-16 05:55:00|21531.7|21527.7|21536.4|21532.4|21537.9|21533.9|21531.7|21527.7|29
1605506400000|2020-11-16 06:00:00|21537.9|21533.9|21537.9|21533.9|21537.9|21533.9|21534.8|21530.8|28
1605506700000|2020-11-16 06:05:00|21536.4|21532.4|21536.4|21532.4|21537.9|21533.9|21534.8|21530.8|11
1605507000000|2020-11-16 06:10:00|21537.9|21533.9|21528.6|21524.6|21537.9|21533.9|21528.6|21524.6|12
1605507300000|2020-11-16 06:15:00|21531.7|21527.7|21531.7|21527.7|21534.8|21530.8|21530.1|21526.1|31
1605507600000|2020-11-16 06:20:00|21533.3|21529.3|21545.8|21541.8|21545.8|21541.8|21533.3|21529.3|47
1605507900000|2020-11-16 06:25:00|21547.3|21543.3|21542.6|21538.6|21547.3|21543.3|21541.1|21537.1|38
1605508200000|2020-11-16 06:30:00|21544.2|21540.2|21556.7|21552.7|21556.7|21552.7|21544.2|21540.2|70
1605508500000|2020-11-16 06:35:00|21555.1|21551.1|21553.6|21549.6|21555.1|21551.1|21550.4|21546.4|39
1605508800000|2020-11-16 06:40:00|21550.4|21546.4|21555.1|21551.1|21556.7|21552.7|21547.3|21543.3|33
1605509100000|2020-11-16 06:45:00|21553.6|21549.6|21553.6|21549.6|21556.7|21552.7|21550.4|21546.4|10
1605509400000|2020-11-16 06:50:00|21556.7|21552.7|21569.2|21565.2|21569.2|21565.2|21556.7|21552.7|100
1605509700000|2020-11-16 06:55:00|21566.1|21562.1|21562.9|21558.9|21566.1|21562.1|21556.7|21552.7|51
1605510000000|2020-11-16 07:00:00|21561.4|21557.4|21558.3|21554.3|21562.9|21558.9|21552|21548|63
1605510300000|2020-11-16 07:05:00|21559.8|21555.8|21550.4|21546.4|21562.9|21558.9|21547.3|21543.3|103
1605510600000|2020-11-16 07:10:00|21552|21548|21559.8|21555.8|21562.9|21558.9|21550.4|21546.4|30
1605510900000|2020-11-16 07:15:00|21558.3|21554.3|21556.7|21552.7|21562.9|21558.9|21553.6|21549.6|42
1605511200000|2020-11-16 07:20:00|21559.8|21555.8|21566.1|21562.1|21566.1|21562.1|21555.1|21551.1|39
1605511500000|2020-11-16 07:25:00|21569.2|21565.2|21572.3|21568.3|21572.3|21568.3|21566.1|21562.1|70
1605511800000|2020-11-16 07:30:00|21573.9|21569.9|21578.6|21574.6|21581.7|21577.7|21569.2|21565.2|135
1605512100000|2020-11-16 07:35:00|21581.7|21577.7|21572.3|21568.3|21581.7|21577.7|21569.2|21565.2|233
1605512400000|2020-11-16 07:40:00|21575.4|21571.4|21581.7|21577.7|21581.7|21577.7|21572.3|21568.3|78
1605512700000|2020-11-16 07:45:00|21578.6|21574.6|21581.7|21577.7|21606.7|21602.7|21578.6|21574.6|149
1605513000000|2020-11-16 07:50:00|21583.3|21579.3|21587.9|21583.9|21594.2|21590.2|21583.3|21579.3|101
1605513300000|2020-11-16 07:55:00|21589.5|21585.5|21578.6|21574.6|21591.1|21587.1|21578.6|21574.6|217
1605513600000|2020-11-16 08:00:00|21580.1|21576.1|21578.6|21574.6|21587.9|21583.9|21572.3|21568.3|109
1605513900000|2020-11-16 08:05:00|21575.4|21571.4|21594.2|21590.2|21594.2|21590.2|21575.4|21571.4|247
1605514200000|2020-11-16 08:10:00|21592.6|21588.6|21594.2|21590.2|21594.2|21590.2|21584.8|21580.8|87
1605514500000|2020-11-16 08:15:00|21592.6|21588.6|21594.2|21590.2|21600.4|21596.4|21589.5|21585.5|152
1605514800000|2020-11-16 08:20:00|21591.1|21587.1|21584.8|21580.8|21597.3|21593.3|21581.7|21577.7|176
1605515100000|2020-11-16 08:25:00|21581.7|21577.7|21591.1|21587.1|21591.1|21587.1|21578.6|21574.6|63
1605515400000|2020-11-16 08:30:00|21589.5|21585.5|21594.2|21590.2|21598.9|21594.9|21587.9|21583.9|57
1605515700000|2020-11-16 08:35:00|21591.1|21587.1|21581.7|21577.7|21600.4|21596.4|21581.7|21577.7|66
1605516000000|2020-11-16 08:40:00|21583.3|21579.3|21575.4|21571.4|21584.8|21580.8|21572.3|21568.3|142
1605516300000|2020-11-16 08:45:00|21572.3|21568.3|21584.8|21580.8|21584.8|21580.8|21569.2|21565.2|128
1605516600000|2020-11-16 08:50:00|21586.4|21582.4|21603.6|21599.6|21612.9|21608.9|21581.7|21577.7|363
1605516900000|2020-11-16 08:55:00|21602|21598|21606.7|21602.7|21612.9|21608.9|21600.4|21596.4|57
1605517200000|2020-11-16 09:00:00|21603.6|21599.6|21603.6|21599.6|21606.7|21602.7|21598.9|21594.9|65
1605517500000|2020-11-16 09:05:00|21600.4|21596.4|21606.7|21602.7|21609.8|21605.8|21594.2|21590.2|116
1605517800000|2020-11-16 09:10:00|21605.1|21601.1|21603.6|21599.6|21612.9|21608.9|21598.9|21594.9|161
1605518100000|2020-11-16 09:15:00|21602|21598|21619.2|21615.2|21619.2|21615.2|21600.4|21596.4|119
1605518400000|2020-11-16 09:20:00|21617.6|21613.6|21619.2|21615.2|21622.3|21618.3|21612.9|21608.9|131
1605518700000|2020-11-16 09:25:00|21620.8|21616.8|21631.7|21627.7|21631.7|21627.7|21616.1|21612.1|287
1605519000000|2020-11-16 09:30:00|21628.6|21624.6|21625.4|21621.4|21631.7|21627.7|21619.2|21615.2|174
1605519300000|2020-11-16 09:35:00|21628.6|21624.6|21609.8|21605.8|21628.6|21624.6|21609.8|21605.8|204
1605519600000|2020-11-16 09:40:00|21611.4|21607.4|21622.3|21618.3|21625.4|21621.4|21609.8|21605.8|230
1605519900000|2020-11-16 09:45:00|21625.4|21621.4|21612.9|21608.9|21625.4|21621.4|21612.9|21608.9|150
1605520200000|2020-11-16 09:50:00|21609.8|21605.8|21622.3|21618.3|21625.4|21621.4|21609.8|21605.8|282
1605520500000|2020-11-16 09:55:00|21623.9|21619.9|21616.1|21612.1|21625.4|21621.4|21616.1|21612.1|82
1605520800000|2020-11-16 10:00:00|21612.9|21608.9|21606.7|21602.7|21617.6|21613.6|21600.4|21596.4|327
1605521100000|2020-11-16 10:05:00|21608.3|21604.3|21612.9|21608.9|21612.9|21608.9|21603.6|21599.6|180
1605521400000|2020-11-16 10:10:00|21609.8|21605.8|21614.5|21610.5|21628.6|21624.6|21609.8|21605.8|219
1605521700000|2020-11-16 10:15:00|21612.9|21608.9|21597.3|21593.3|21612.9|21608.9|21597.3|21593.3|204
1605522000000|2020-11-16 10:20:00|21598.9|21594.9|21594.2|21590.2|21602|21598|21594.2|21590.2|131
1605522300000|2020-11-16 10:25:00|21592.6|21588.6|21592.6|21588.6|21597.3|21593.3|21587.9|21583.9|204
1605522600000|2020-11-16 10:30:00|21591.1|21587.1|21584.8|21580.8|21594.2|21590.2|21581.7|21577.7|133
1605522900000|2020-11-16 10:35:00|21587.9|21583.9|21584.8|21580.8|21591.1|21587.1|21584.8|21580.8|91
1605523200000|2020-11-16 10:40:00|21581.7|21577.7|21594.2|21590.2|21600.4|21596.4|21581.7|21577.7|313
1605523500000|2020-11-16 10:45:00|21597.3|21593.3|21603.6|21599.6|21609.8|21605.8|21595.8|21591.8|103
1605523800000|2020-11-16 10:50:00|21602|21598|21597.3|21593.3|21603.6|21599.6|21597.3|21593.3|52
1605524100000|2020-11-16 10:55:00|21600.4|21596.4|21567.6|21563.6|21600.4|21596.4|21562.9|21558.9|490
1605524400000|2020-11-16 11:00:00|21569.2|21565.2|21555.1|21551.1|21572.3|21568.3|21553.6|21549.6|409
1605524700000|2020-11-16 11:05:00|21556.7|21552.7|21553.6|21549.6|21556.7|21552.7|21547.3|21543.3|320
1605525000000|2020-11-16 11:10:00|21552|21548|21559.8|21555.8|21562.9|21558.9|21552|21548|247
1605525300000|2020-11-16 11:15:00|21556.7|21552.7|21553.6|21549.6|21559.8|21555.8|21552|21548|158
1605525600000|2020-11-16 11:20:00|21552|21548|21537.9|21533.9|21553.6|21549.6|21537.9|21533.9|107
1605525900000|2020-11-16 11:25:00|21541.1|21537.1|21544.2|21540.2|21544.2|21540.2|21531.7|21527.7|103
1605526200000|2020-11-16 11:30:00|21547.3|21543.3|21547.3|21543.3|21550.4|21546.4|21544.2|21540.2|134
1605526500000|2020-11-16 11:35:00|21550.4|21546.4|21531.7|21527.7|21550.4|21546.4|21531.7|21527.7|63
1605526800000|2020-11-16 11:40:00|21533.3|21529.3|21547.3|21543.3|21547.3|21543.3|21531.7|21527.7|144
1605527100000|2020-11-16 11:45:00|21550.4|21546.4|21550.4|21546.4|21553.6|21549.6|21544.2|21540.2|115
1605527400000|2020-11-16 11:50:00|21553.6|21549.6|21462.9|21458.9|21556.7|21552.7|21453.6|21449.6|1023
1605527700000|2020-11-16 11:55:00|21466.1|21462.1|21422.3|21418.3|21475.4|21471.4|21373.9|21369.9|2215
1605528000000|2020-11-16 12:00:00|21423.9|21419.9|21416.1|21412.1|21431.7|21427.7|21353.6|21349.6|2062
1605528300000|2020-11-16 12:05:00|21412.9|21408.9|21375.4|21371.4|21445.8|21441.8|21372.3|21368.3|1099
1605528600000|2020-11-16 12:10:00|21372.3|21368.3|21372.3|21368.3|21409.8|21405.8|21361.4|21357.4|645
1605528900000|2020-11-16 12:15:00|21369.2|21365.2|21369.2|21365.2|21378.6|21374.6|21341.1|21337.1|754
1605529200000|2020-11-16 12:20:00|21367.6|21363.6|21391.1|21387.1|21400.4|21396.4|21352|21348|744
1605529500000|2020-11-16 12:25:00|21387.9|21383.9|21384.8|21380.8|21419.2|21415.2|21381.7|21377.7|564
1605529800000|2020-11-16 12:30:00|21381.7|21377.7|21394.2|21390.2|21394.2|21390.2|21372.3|21368.3|432
1605530100000|2020-11-16 12:35:00|21391.1|21387.1|21369.2|21365.2|21400.4|21396.4|21366.1|21362.1|480
1605530400000|2020-11-16 12:40:00|21372.3|21368.3|21380.1|21376.1|21384.8|21380.8|21356.7|21352.7|557
1605530700000|2020-11-16 12:45:00|21381.7|21377.7|21375.4|21371.4|21387.9|21383.9|21362.9|21358.9|293
1605531000000|2020-11-16 12:50:00|21373.9|21369.9|21378.6|21374.6|21381.7|21377.7|21366.1|21362.1|226
1605531300000|2020-11-16 12:55:00|21381.7|21377.7|21381.7|21377.7|21389.5|21385.5|21375.4|21371.4|264
1605531600000|2020-11-16 13:00:00|21384.8|21380.8|21397.3|21393.3|21397.3|21393.3|21381.7|21377.7|379
1605531900000|2020-11-16 13:05:00|21400.4|21396.4|21403.6|21399.6|21403.6|21399.6|21391.1|21387.1|454
1605532200000|2020-11-16 13:10:00|21402|21398|21409.8|21405.8|21409.8|21405.8|21391.1|21387.1|445
1605532500000|2020-11-16 13:15:00|21412.9|21408.9|21406.7|21402.7|21419.2|21415.2|21397.3|21393.3|451
1605532800000|2020-11-16 13:20:00|21405.1|21401.1|21397.3|21393.3|21419.2|21415.2|21386.4|21382.4|821
1605533100000|2020-11-16 13:25:00|21398.9|21394.9|21419.2|21415.2|21425.4|21421.4|21394.2|21390.2|523
1605533400000|2020-11-16 13:30:00|21417.6|21413.6|21462.9|21458.9|21469.2|21465.2|21417.6|21413.6|1282
1605533700000|2020-11-16 13:35:00|21459.8|21455.8|21478.6|21474.6|21478.6|21474.6|21453.6|21449.6|896
1605534000000|2020-11-16 13:40:00|21477|21473|21469.2|21465.2|21484.8|21480.8|21450.4|21446.4|885
1605534300000|2020-11-16 13:45:00|21472.3|21468.3|21459.8|21455.8|21481.7|21477.7|21459.8|21455.8|556
1605534600000|2020-11-16 13:50:00|21462.9|21458.9|21466.1|21462.1|21472.3|21468.3|21453.6|21449.6|674
1605534900000|2020-11-16 13:55:00|21462.9|21458.9|21477|21473|21480.1|21476.1|21453.6|21449.6|595
1605535200000|2020-11-16 14:00:00|21475.4|21471.4|21459.8|21455.8|21477|21473|21453.6|21449.6|376
1605535500000|2020-11-16 14:05:00|21456.7|21452.7|21462.9|21458.9|21469.2|21465.2|21450.4|21446.4|616
1605535800000|2020-11-16 14:10:00|21461.4|21457.4|21456.7|21452.7|21466.1|21462.1|21447.3|21443.3|502
1605536100000|2020-11-16 14:15:00|21458.3|21454.3|21422.3|21418.3|21472.3|21468.3|21422.3|21418.3|948
1605536400000|2020-11-16 14:20:00|21419.2|21415.2|21456.7|21452.7|21459.8|21455.8|21419.2|21415.2|542
1605536700000|2020-11-16 14:25:00|21458.3|21454.3|21456.7|21452.7|21469.2|21465.2|21450.4|21446.4|498
1605537000000|2020-11-16 14:30:00|21458.3|21454.3|21478.6|21474.6|21481.7|21477.7|21456.7|21452.7|799
1605537300000|2020-11-16 14:35:00|21481.7|21477.7|21486.4|21482.4|21487.9|21483.9|21462.9|21458.9|575
1605537600000|2020-11-16 14:40:00|21487.9|21483.9|21500.4|21496.4|21500.4|21496.4|21484.8|21480.8|653
1605537900000|2020-11-16 14:45:00|21498.9|21494.9|21497.3|21493.3|21516.1|21512.1|21491.1|21487.1|678
1605538200000|2020-11-16 14:50:00|21498.9|21494.9|21500.4|21496.4|21512.9|21508.9|21491.1|21487.1|738
1605538500000|2020-11-16 14:55:00|21503.6|21499.6|21481.7|21477.7|21506.7|21502.7|21475.4|21471.4|715
1605538800000|2020-11-16 15:00:00|21484.8|21480.8|21481.7|21477.7|21494.2|21490.2|21481.7|21477.7|654
1605539100000|2020-11-16 15:05:00|21484.8|21480.8|21484.8|21480.8|21491.1|21487.1|21472.3|21468.3|530
1605539400000|2020-11-16 15:10:00|21487.9|21483.9|21497.3|21493.3|21506.7|21502.7|21487.9|21483.9|764
1605539700000|2020-11-16 15:15:00|21494.2|21490.2|21481.7|21477.7|21497.3|21493.3|21478.6|21474.6|563
1605540000000|2020-11-16 15:20:00|21484.8|21480.8|21469.2|21465.2|21484.8|21480.8|21467.6|21463.6|799
1605540300000|2020-11-16 15:25:00|21472.3|21468.3|21469.2|21465.2|21475.4|21471.4|21462.9|21458.9|325
1605540600000|2020-11-16 15:30:00|21466.1|21462.1|21475.4|21471.4|21481.7|21477.7|21462.9|21458.9|658
1605540900000|2020-11-16 15:35:00|21477|21473|21464.5|21460.5|21478.6|21474.6|21462.9|21458.9|508
1605541200000|2020-11-16 15:40:00|21462.9|21458.9|21466.1|21462.1|21466.1|21462.1|21453.6|21449.6|446
1605541500000|2020-11-16 15:45:00|21462.9|21458.9|21472.3|21468.3|21477|21473|21459.8|21455.8|377
1605541800000|2020-11-16 15:50:00|21464.5|21460.5|21475.4|21471.4|21478.6|21474.6|21459.8|21455.8|336
1605542100000|2020-11-16 15:55:00|21472.3|21468.3|21475.4|21471.4|21475.4|21471.4|21462.9|21458.9|434
1605542400000|2020-11-16 16:00:00|21472.3|21468.3|21447.3|21443.3|21472.3|21468.3|21447.3|21443.3|523
1605542700000|2020-11-16 16:05:00|21448.9|21444.9|21456.7|21452.7|21456.7|21452.7|21444.2|21440.2|474
1605543000000|2020-11-16 16:10:00|21459.8|21455.8|21459.8|21455.8|21466.1|21462.1|21456.7|21452.7|415
1605543300000|2020-11-16 16:15:00|21462.9|21458.9|21459.8|21455.8|21466.1|21462.1|21456.7|21452.7|327
1605543600000|2020-11-16 16:20:00|21461.4|21457.4|21475.4|21471.4|21478.6|21474.6|21456.7|21452.7|561
1605543900000|2020-11-16 16:25:00|21472.3|21468.3|21475.4|21471.4|21481.7|21477.7|21469.2|21465.2|432
1605544200000|2020-11-16 16:30:00|21472.3|21468.3|21472.3|21468.3|21472.3|21468.3|21466.1|21462.1|575
1605544500000|2020-11-16 16:35:00|21475.4|21471.4|21494.2|21490.2|21494.2|21490.2|21472.3|21468.3|603
1605544800000|2020-11-16 16:40:00|21497.3|21493.3|21487.9|21483.9|21500.4|21496.4|21487.9|21483.9|509
1605545100000|2020-11-16 16:45:00|21484.8|21480.8|21494.2|21490.2|21497.3|21493.3|21481.7|21477.7|516
1605545400000|2020-11-16 16:50:00|21497.3|21493.3|21516.1|21512.1|21525.4|21521.4|21497.3|21493.3|1389
1605545700000|2020-11-16 16:55:00|21514.5|21510.5|21495.8|21491.8|21514.5|21510.5|21494.2|21490.2|381
1605546000000|2020-11-16 17:00:00|21497.3|21493.3|21497.3|21493.3|21503.6|21499.6|21494.2|21490.2|225
1605546300000|2020-11-16 17:05:00|21494.2|21490.2|21484.8|21480.8|21497.3|21493.3|21484.8|21480.8|298
1605546600000|2020-11-16 17:10:00|21486.4|21482.4|21491.1|21487.1|21494.2|21490.2|21484.8|21480.8|236
1605546900000|2020-11-16 17:15:00|21494.2|21490.2|21491.1|21487.1|21497.3|21493.3|21491.1|21487.1|180
1605547200000|2020-11-16 17:20:00|21492.6|21488.6|21500.4|21496.4|21500.4|21496.4|21491.1|21487.1|325
1605547500000|2020-11-16 17:25:00|21497.3|21493.3|21497.3|21493.3|21500.4|21496.4|21494.2|21490.2|305
1605547800000|2020-11-16 17:30:00|21491.1|21487.1|21487.9|21483.9|21491.1|21487.1|21487.9|21483.9|207
1605548100000|2020-11-16 17:35:00|21486.4|21482.4|21491.1|21487.1|21491.1|21487.1|21484.8|21480.8|196
1605548400000|2020-11-16 17:40:00|21494.2|21490.2|21491.1|21487.1|21494.2|21490.2|21487.9|21483.9|236
1605548700000|2020-11-16 17:45:00|21494.2|21490.2|21491.1|21487.1|21497.3|21493.3|21491.1|21487.1|246
1605549000000|2020-11-16 17:50:00|21492.6|21488.6|21487.9|21483.9|21494.2|21490.2|21487.9|21483.9|385
1605549300000|2020-11-16 17:55:00|21486.4|21482.4|21487.9|21483.9|21491.1|21487.1|21481.7|21477.7|401
1605549600000|2020-11-16 18:00:00|21484.8|21480.8|21494.2|21490.2|21494.2|21490.2|21484.8|21480.8|406
1605549900000|2020-11-16 18:05:00|21491.1|21487.1|21491.1|21487.1|21494.2|21490.2|21487.9|21483.9|637
1605550200000|2020-11-16 18:10:00|21492.6|21488.6|21494.2|21490.2|21494.2|21490.2|21487.9|21483.9|311
1605550500000|2020-11-16 18:15:00|21497.3|21493.3|21500.4|21496.4|21503.6|21499.6|21494.2|21490.2|248
1605550800000|2020-11-16 18:20:00|21502|21498|21525.4|21521.4|21531.7|21527.7|21500.4|21496.4|593
1605551100000|2020-11-16 18:25:00|21528.6|21524.6|21528.6|21524.6|21534.8|21530.8|21516.1|21512.1|436
1605551400000|2020-11-16 18:30:00|21525.4|21521.4|21512.9|21508.9|21525.4|21521.4|21509.8|21505.8|540
1605551700000|2020-11-16 18:35:00|21516.1|21512.1|21509.8|21505.8|21519.2|21515.2|21506.7|21502.7|434
1605552000000|2020-11-16 18:40:00|21511.4|21507.4|21522.3|21518.3|21525.4|21521.4|21509.8|21505.8|584
1605552300000|2020-11-16 18:45:00|21525.4|21521.4|21512.9|21508.9|21525.4|21521.4|21512.9|21508.9|324
1605552600000|2020-11-16 18:50:00|21509.8|21505.8|21519.2|21515.2|21519.2|21515.2|21509.8|21505.8|377
1605552900000|2020-11-16 18:55:00|21517.6|21513.6|21509.8|21505.8|21519.2|21515.2|21509.8|21505.8|368
1605553200000|2020-11-16 19:00:00|21519.2|21515.2|21503.6|21499.6|21519.2|21515.2|21500.4|21496.4|552
1605553500000|2020-11-16 19:05:00|21502|21498|21491.1|21487.1|21503.6|21499.6|21487.9|21483.9|2172
1605553800000|2020-11-16 19:10:00|21494.2|21490.2|21494.2|21490.2|21497.3|21493.3|21487.9|21483.9|355
1605554100000|2020-11-16 19:15:00|21492.6|21488.6|21497.3|21493.3|21500.4|21496.4|21492.6|21488.6|367
1605554400000|2020-11-16 19:20:00|21498.9|21494.9|21487.9|21483.9|21500.4|21496.4|21487.9|21483.9|290
1605554700000|2020-11-16 19:25:00|21491.1|21487.1|21503.6|21499.6|21503.6|21499.6|21491.1|21487.1|261
1605555000000|2020-11-16 19:30:00|21500.4|21496.4|21491.1|21487.1|21500.4|21496.4|21489.5|21485.5|276
1605555300000|2020-11-16 19:35:00|21487.9|21483.9|21506.7|21502.7|21506.7|21502.7|21487.9|21483.9|501
1605555600000|2020-11-16 19:40:00|21503.6|21499.6|21480.1|21476.1|21511.4|21507.4|21475.4|21471.4|864
1605555900000|2020-11-16 19:45:00|21478.6|21474.6|21472.3|21468.3|21478.6|21474.6|21466.1|21462.1|641
1605556200000|2020-11-16 19:50:00|21470.8|21466.8|21473.9|21469.9|21475.4|21471.4|21462.9|21458.9|566
1605556500000|2020-11-16 19:55:00|21472.3|21468.3|21469.2|21465.2|21478.6|21474.6|21456.7|21452.7|2247
1605556800000|2020-11-16 20:00:00|21472.3|21468.3|21464.5|21460.5|21472.3|21468.3|21462.9|21458.9|780
1605557100000|2020-11-16 20:05:00|21462.9|21458.9|21466.1|21462.1|21472.3|21468.3|21462.9|21458.9|226
1605557400000|2020-11-16 20:10:00|21462.9|21458.9|21472.3|21468.3|21475.4|21471.4|21462.9|21458.9|307
1605557700000|2020-11-16 20:15:00|21469.2|21465.2|21472.3|21468.3|21475.4|21471.4|21466.1|21462.1|190
1605558000000|2020-11-16 20:20:00|21470.8|21466.8|21466.1|21462.1|21472.3|21468.3|21466.1|21462.1|452
1605558300000|2020-11-16 20:25:00|21469.2|21465.2|21462.9|21458.9|21469.2|21465.2|21459.8|21455.8|227
1605558600000|2020-11-16 20:30:00|21459.8|21455.8|21466.1|21462.1|21469.2|21465.2|21459.8|21455.8|301
1605558900000|2020-11-16 20:35:00|21469.2|21465.2|21475.4|21471.4|21481.7|21477.7|21466.1|21462.1|293
1605559200000|2020-11-16 20:40:00|21477|21473|21472.3|21468.3|21477|21473|21469.2|21465.2|201
1605559500000|2020-11-16 20:45:00|21470.8|21466.8|21475.4|21471.4|21478.6|21474.6|21469.2|21465.2|229
1605559800000|2020-11-16 20:50:00|21478.6|21474.6|21475.4|21471.4|21478.6|21474.6|21472.3|21468.3|336
1605560100000|2020-11-16 20:55:00|21478.6|21474.6|21459.8|21455.8|21478.6|21474.6|21459.8|21455.8|464
1605560400000|2020-11-16 21:00:00|21462.9|21458.9|21456.7|21452.7|21462.9|21458.9|21455.1|21451.1|241
1605560700000|2020-11-16 21:05:00|21453.6|21449.6|21461.4|21457.4|21466.1|21462.1|21453.6|21449.6|375
1605561000000|2020-11-16 21:10:00|21459.8|21455.8|21461.4|21457.4|21469.2|21465.2|21456.7|21452.7|240
1605561300000|2020-11-16 21:15:00|21459.8|21455.8|21459.8|21455.8|21462.9|21458.9|21459.8|21455.8|136
1605561600000|2020-11-16 21:20:00|21461.4|21457.4|21456.7|21452.7|21462.9|21458.9|21456.7|21452.7|190
1605561900000|2020-11-16 21:25:00|21458.3|21454.3|21466.1|21462.1|21469.2|21465.2|21456.7|21452.7|237
1605562200000|2020-11-16 21:30:00|21464.5|21460.5|21453.6|21449.6|21466.1|21462.1|21447.3|21443.3|157
1605562500000|2020-11-16 21:35:00|21452|21448|21441.1|21437.1|21455.1|21451.1|21441.1|21437.1|289
1605562800000|2020-11-16 21:40:00|21444.2|21440.2|21437.9|21433.9|21444.2|21440.2|21434.8|21430.8|244
1605563100000|2020-11-16 21:45:00|21441.1|21437.1|21447.3|21443.3|21450.4|21446.4|21439.5|21435.5|207
1605563400000|2020-11-16 21:50:00|21445.8|21441.8|21437.9|21433.9|21450.4|21446.4|21437.9|21433.9|225
1605563700000|2020-11-16 21:55:00|21441.1|21437.1|21456.7|21452.7|21458.3|21454.3|21439.5|21435.5|274
1605567600000|2020-11-16 23:00:00|21466.1|21462.1|21472.3|21468.3|21472.3|21468.3|21466.1|21462.1|96
1605567900000|2020-11-16 23:05:00|21473.9|21469.9|21472.3|21468.3|21473.9|21469.9|21472.3|21468.3|16
1605568200000|2020-11-16 23:10:00|21469.2|21465.2|21461.4|21457.4|21472.3|21468.3|21461.4|21457.4|46
1605568500000|2020-11-16 23:15:00|21458.3|21454.3|21459.8|21455.8|21462.9|21458.9|21458.3|21454.3|8
1605568800000|2020-11-16 23:20:00|21456.7|21452.7|21455.1|21451.1|21456.7|21452.7|21453.6|21449.6|15
1605569100000|2020-11-16 23:25:00|21456.7|21452.7|21462.9|21458.9|21466.1|21462.1|21456.7|21452.7|48
1605569400000|2020-11-16 23:30:00|21464.5|21460.5|21467.6|21463.6|21467.6|21463.6|21462.9|21458.9|22
1605569700000|2020-11-16 23:35:00|21466.1|21462.1|21462.9|21458.9|21466.1|21462.1|21459.8|21455.8|17
1605570000000|2020-11-16 23:40:00|21464.5|21460.5|21462.9|21458.9|21466.1|21462.1|21462.9|21458.9|15
1605570300000|2020-11-16 23:45:00|21464.5|21460.5|21469.2|21465.2|21469.2|21465.2|21462.9|21458.9|8
1605570600000|2020-11-16 23:50:00|21470.8|21466.8|21475.4|21471.4|21475.4|21471.4|21470.8|21466.8|15
1605570900000|2020-11-16 23:55:00|21478.6|21474.6|21475.4|21471.4|21478.6|21474.6|21475.4|21471.4|16
1605571200000|2020-11-17 00:00:00|21477|21473|21481.7|21477.7|21484.8|21480.8|21475.4|21471.4|56
1605571500000|2020-11-17 00:05:00|21484.8|21480.8|21483.3|21479.3|21484.8|21480.8|21481.7|21477.7|12
1605571800000|2020-11-17 00:10:00|21484.8|21480.8|21481.7|21477.7|21487.9|21483.9|21480.1|21476.1|64
1605572100000|2020-11-17 00:15:00|21478.6|21474.6|21500.4|21496.4|21505.1|21501.1|21478.6|21474.6|126
1605572400000|2020-11-17 00:20:00|21503.6|21499.6|21497.3|21493.3|21503.6|21499.6|21495.8|21491.8|40
1605572700000|2020-11-17 00:25:00|21498.9|21494.9|21503.6|21499.6|21512.9|21508.9|21497.3|21493.3|58
1605573000000|2020-11-17 00:30:00|21505.1|21501.1|21509.8|21505.8|21509.8|21505.8|21500.4|21496.4|68
1605573300000|2020-11-17 00:35:00|21511.4|21507.4|21509.8|21505.8|21512.9|21508.9|21506.7|21502.7|65
1605573600000|2020-11-17 00:40:00|21512.9|21508.9|21505.1|21501.1|21512.9|21508.9|21503.6|21499.6|21
1605573900000|2020-11-17 00:45:00|21503.6|21499.6|21500.4|21496.4|21509.8|21505.8|21498.9|21494.9|35
1605574200000|2020-11-17 00:50:00|21498.9|21494.9|21503.6|21499.6|21506.7|21502.7|21497.3|21493.3|67
1605574500000|2020-11-17 00:55:00|21505.1|21501.1|21503.6|21499.6|21505.1|21501.1|21503.6|21499.6|37
1605574800000|2020-11-17 01:00:00|21502|21498|21506.7|21502.7|21506.7|21502.7|21500.4|21496.4|90
1605575100000|2020-11-17 01:05:00|21503.6|21499.6|21500.4|21496.4|21508.3|21504.3|21497.3|21493.3|90
1605575400000|2020-11-17 01:10:00|21498.9|21494.9|21497.3|21493.3|21509.8|21505.8|21494.2|21490.2|210
1605575700000|2020-11-17 01:15:00|21498.9|21494.9|21492.6|21488.6|21498.9|21494.9|21487.9|21483.9|59
1605576000000|2020-11-17 01:20:00|21494.2|21490.2|21484.8|21480.8|21494.2|21490.2|21481.7|21477.7|26
1605576300000|2020-11-17 01:25:00|21486.4|21482.4|21491.1|21487.1|21491.1|21487.1|21484.8|21480.8|21
1605576600000|2020-11-17 01:30:00|21489.5|21485.5|21500.4|21496.4|21500.4|21496.4|21489.5|21485.5|36
1605576900000|2020-11-17 01:35:00|21498.9|21494.9|21491.1|21487.1|21500.4|21496.4|21489.5|21485.5|17
1605577200000|2020-11-17 01:40:00|21489.5|21485.5|21497.3|21493.3|21498.9|21494.9|21487.9|21483.9|33
1605577500000|2020-11-17 01:45:00|21498.9|21494.9|21497.3|21493.3|21498.9|21494.9|21494.2|21490.2|28
1605577800000|2020-11-17 01:50:00|21495.8|21491.8|21487.9|21483.9|21500.4|21496.4|21487.9|21483.9|44
1605578100000|2020-11-17 01:55:00|21489.5|21485.5|21491.1|21487.1|21491.1|21487.1|21487.9|21483.9|24
1605578400000|2020-11-17 02:00:00|21489.5|21485.5|21487.9|21483.9|21489.5|21485.5|21487.9|21483.9|49
1605578700000|2020-11-17 02:05:00|21489.5|21485.5|21491.1|21487.1|21491.1|21487.1|21487.9|21483.9|45
1605579000000|2020-11-17 02:10:00|21492.6|21488.6|21484.8|21480.8|21492.6|21488.6|21484.8|21480.8|48
1605579300000|2020-11-17 02:15:00|21478.6|21474.6|21475.4|21471.4|21478.6|21474.6|21472.3|21468.3|92
1605579600000|2020-11-17 02:20:00|21473.9|21469.9|21478.6|21474.6|21478.6|21474.6|21472.3|21468.3|19
1605579900000|2020-11-17 02:25:00|21475.4|21471.4|21475.4|21471.4|21477|21473|21472.3|21468.3|35
1605580200000|2020-11-17 02:30:00|21473.9|21469.9|21472.3|21468.3|21478.6|21474.6|21472.3|21468.3|29
1605580500000|2020-11-17 02:35:00|21470.8|21466.8|21466.1|21462.1|21472.3|21468.3|21466.1|21462.1|35
1605580800000|2020-11-17 02:40:00|21469.2|21465.2|21469.2|21465.2|21470.8|21466.8|21466.1|21462.1|14
1605581100000|2020-11-17 02:45:00|21472.3|21468.3|21470.8|21466.8|21475.4|21471.4|21469.2|21465.2|26
1605581400000|2020-11-17 02:50:00|21472.3|21468.3|21473.9|21469.9|21475.4|21471.4|21469.2|21465.2|16
1605581700000|2020-11-17 02:55:00|21475.4|21471.4|21473.9|21469.9|21478.6|21474.6|21472.3|21468.3|27
1605582000000|2020-11-17 03:00:00|21472.3|21468.3|21469.2|21465.2|21472.3|21468.3|21469.2|21465.2|20
1605582300000|2020-11-17 03:05:00|21470.8|21466.8|21469.2|21465.2|21472.3|21468.3|21469.2|21465.2|20
1605582600000|2020-11-17 03:10:00|21472.3|21468.3|21475.4|21471.4|21475.4|21471.4|21470.8|21466.8|118
1605582900000|2020-11-17 03:15:00|21472.3|21468.3|21469.2|21465.2|21473.9|21469.9|21469.2|21465.2|76
1605583200000|2020-11-17 03:20:00|21466.1|21462.1|21466.1|21462.1|21470.8|21466.8|21466.1|21462.1|32
1605583500000|2020-11-17 03:25:00|21469.2|21465.2|21458.3|21454.3|21469.2|21465.2|21453.6|21449.6|92
1605583800000|2020-11-17 03:30:00|21456.7|21452.7|21450.4|21446.4|21456.7|21452.7|21450.4|21446.4|21
1605584100000|2020-11-17 03:35:00|21453.6|21449.6|21459.8|21455.8|21461.4|21457.4|21452|21448|49
1605584400000|2020-11-17 03:40:00|21458.3|21454.3|21464.5|21460.5|21466.1|21462.1|21456.7|21452.7|29
1605584700000|2020-11-17 03:45:00|21462.9|21458.9|21444.2|21440.2|21462.9|21458.9|21444.2|21440.2|73
1605585000000|2020-11-17 03:50:00|21442.6|21438.6|21425.4|21421.4|21442.6|21438.6|21422.3|21418.3|189
1605585300000|2020-11-17 03:55:00|21423.9|21419.9|21419.2|21415.2|21425.4|21421.4|21419.2|21415.2|76
1605585600000|2020-11-17 04:00:00|21416.1|21412.1|21416.1|21412.1|21419.2|21415.2|21416.1|21412.1|113
1605585900000|2020-11-17 04:05:00|21417.6|21413.6|21419.2|21415.2|21419.2|21415.2|21416.1|21412.1|76
1605586200000|2020-11-17 04:10:00|21416.1|21412.1|21420.8|21416.8|21422.3|21418.3|21416.1|21412.1|95
1605586500000|2020-11-17 04:15:00|21419.2|21415.2|21422.3|21418.3|21422.3|21418.3|21416.1|21412.1|25
1605587100000|2020-11-17 04:25:00|21419.2|21415.2|21428.6|21424.6|21428.6|21424.6|21419.2|21415.2|75
1605587400000|2020-11-17 04:30:00|21431.7|21427.7|21434.8|21430.8|21434.8|21430.8|21428.6|21424.6|38
1605587700000|2020-11-17 04:35:00|21431.7|21427.7|21431.7|21427.7|21434.8|21430.8|21428.6|21424.6|22
1605588000000|2020-11-17 04:40:00|21433.3|21429.3|21431.7|21427.7|21433.3|21429.3|21428.6|21424.6|9
1605588300000|2020-11-17 04:45:00|21430.1|21426.1|21422.3|21418.3|21431.7|21427.7|21422.3|21418.3|37
1605588600000|2020-11-17 04:50:00|21420.8|21416.8|21419.2|21415.2|21422.3|21418.3|21419.2|21415.2|17
1605588900000|2020-11-17 04:55:00|21422.3|21418.3|21422.3|21418.3|21422.3|21418.3|21420.8|21416.8|7
1605589200000|2020-11-17 05:00:00|21425.4|21421.4|21428.6|21424.6|21428.6|21424.6|21425.4|21421.4|21
1605589500000|2020-11-17 05:05:00|21431.7|21427.7|21422.3|21418.3|21431.7|21427.7|21422.3|21418.3|7
1605589800000|2020-11-17 05:10:00|||||||||1
1605590100000|2020-11-17 05:15:00|21423.9|21419.9|21422.3|21418.3|21423.9|21419.9|21422.3|21418.3|5
1605590400000|2020-11-17 05:20:00|21416.1|21412.1|21409.8|21405.8|21416.1|21412.1|21409.8|21405.8|50
1605590700000|2020-11-17 05:25:00|21412.9|21408.9|21412.9|21408.9|21416.1|21412.1|21406.7|21402.7|83
1605591000000|2020-11-17 05:30:00|21416.1|21412.1|21428.6|21424.6|21430.1|21426.1|21416.1|21412.1|67
1605591300000|2020-11-17 05:35:00|21430.1|21426.1|21428.6|21424.6|21430.1|21426.1|21428.6|21424.6|19
1605591600000|2020-11-17 05:40:00|21427|21423|21425.4|21421.4|21428.6|21424.6|21425.4|21421.4|21
1605591900000|2020-11-17 05:45:00|21428.6|21424.6|21422.3|21418.3|21431.7|21427.7|21419.2|21415.2|84
1605592200000|2020-11-17 05:50:00|21423.9|21419.9|21425.4|21421.4|21425.4|21421.4|21422.3|21418.3|4
1605592500000|2020-11-17 05:55:00|21422.3|21418.3|21427|21423|21427|21423|21422.3|21418.3|9
1605592800000|2020-11-17 06:00:00|21425.4|21421.4|21427|21423|21427|21423|21422.3|21418.3|6
1605593100000|2020-11-17 06:05:00|21425.4|21421.4|21427|21423|21430.1|21426.1|21425.4|21421.4|40
1605593400000|2020-11-17 06:10:00|21428.6|21424.6|21419.2|21415.2|21428.6|21424.6|21417.6|21413.6|10
1605593700000|2020-11-17 06:15:00|21422.3|21418.3|21420.8|21416.8|21425.4|21421.4|21419.2|21415.2|35
1605594000000|2020-11-17 06:20:00|21419.2|21415.2|21419.2|21415.2|21428.6|21424.6|21419.2|21415.2|39
1605594300000|2020-11-17 06:25:00|21416.1|21412.1|21416.1|21412.1|21416.1|21412.1|21416.1|21412.1|12
1605594600000|2020-11-17 06:30:00|21412.9|21408.9|21412.9|21408.9|21416.1|21412.1|21409.8|21405.8|35
1605594900000|2020-11-17 06:35:00|21416.1|21412.1|21425.4|21421.4|21425.4|21421.4|21416.1|21412.1|41
1605595200000|2020-11-17 06:40:00|21427|21423|21431.7|21427.7|21431.7|21427.7|21427|21423|20
1605595500000|2020-11-17 06:45:00|21428.6|21424.6|21439.5|21435.5|21441.1|21437.1|21428.6|21424.6|29
1605595800000|2020-11-17 06:50:00|21437.9|21433.9|21437.9|21433.9|21437.9|21433.9|21428.6|21424.6|53
1605596100000|2020-11-17 06:55:00|21441.1|21437.1|21442.6|21438.6|21447.3|21443.3|21441.1|21437.1|32
1605596400000|2020-11-17 07:00:00|21441.1|21437.1|21453.6|21449.6|21453.6|21449.6|21437.9|21433.9|94
1605596700000|2020-11-17 07:05:00|21455.1|21451.1|21472.3|21468.3|21472.3|21468.3|21450.4|21446.4|74
1605597000000|2020-11-17 07:10:00|21475.4|21471.4|21469.2|21465.2|21475.4|21471.4|21462.9|21458.9|82
1605597300000|2020-11-17 07:15:00|21466.1|21462.1|21459.8|21455.8|21466.1|21462.1|21456.7|21452.7|94
1605597600000|2020-11-17 07:20:00|21458.3|21454.3|21469.2|21465.2|21472.3|21468.3|21458.3|21454.3|56
1605597900000|2020-11-17 07:25:00|21470.8|21466.8|21472.3|21468.3|21473.9|21469.9|21462.9|21458.9|66
1605598200000|2020-11-17 07:30:00|21475.4|21471.4|21481.7|21477.7|21487.9|21483.9|21475.4|21471.4|55
1605598500000|2020-11-17 07:35:00|21478.6|21474.6|21478.6|21474.6|21481.7|21477.7|21472.3|21468.3|145
1605598800000|2020-11-17 07:40:00|21481.7|21477.7|21472.3|21468.3|21481.7|21477.7|21472.3|21468.3|81
1605599100000|2020-11-17 07:45:00|21475.4|21471.4|21466.1|21462.1|21475.4|21471.4|21466.1|21462.1|87
1605599400000|2020-11-17 07:50:00|21469.2|21465.2|21462.9|21458.9|21469.2|21465.2|21459.8|21455.8|93
1605599700000|2020-11-17 07:55:00|21466.1|21462.1|21481.7|21477.7|21481.7|21477.7|21466.1|21462.1|177
1605600000000|2020-11-17 08:00:00|21483.3|21479.3|21456.7|21452.7|21484.8|21480.8|21437.9|21433.9|406
1605600300000|2020-11-17 08:05:00|21455.1|21451.1|21456.7|21452.7|21459.8|21455.8|21450.4|21446.4|189
1605600600000|2020-11-17 08:10:00|21458.3|21454.3|21453.6|21449.6|21466.1|21462.1|21447.3|21443.3|213
1605600900000|2020-11-17 08:15:00|21452|21448|21459.8|21455.8|21459.8|21455.8|21447.3|21443.3|129
1605601200000|2020-11-17 08:20:00|21456.7|21452.7|21462.9|21458.9|21464.5|21460.5|21456.7|21452.7|112
1605601500000|2020-11-17 08:25:00|21461.4|21457.4|21469.2|21465.2|21473.9|21469.9|21461.4|21457.4|129
1605601800000|2020-11-17 08:30:00|21470.8|21466.8|21481.7|21477.7|21481.7|21477.7|21469.2|21465.2|227
1605602100000|2020-11-17 08:35:00|21480.1|21476.1|21500.4|21496.4|21506.7|21502.7|21478.6|21474.6|223
1605602400000|2020-11-17 08:40:00|21498.9|21494.9|21506.7|21502.7|21516.1|21512.1|21492.6|21488.6|153
1605602700000|2020-11-17 08:45:00|21509.8|21505.8|21503.6|21499.6|21516.1|21512.1|21503.6|21499.6|59
1605603000000|2020-11-17 08:50:00|21506.7|21502.7|21506.7|21502.7|21509.8|21505.8|21503.6|21499.6|71
1605603300000|2020-11-17 08:55:00|21505.1|21501.1|21512.9|21508.9|21519.2|21515.2|21500.4|21496.4|200
1605603600000|2020-11-17 09:00:00|21509.8|21505.8|21506.7|21502.7|21512.9|21508.9|21500.4|21496.4|179
1605603900000|2020-11-17 09:05:00|21505.1|21501.1|21522.3|21518.3|21528.6|21524.6|21503.6|21499.6|255
1605604200000|2020-11-17 09:10:00|21525.4|21521.4|21512.9|21508.9|21528.6|21524.6|21509.8|21505.8|233
1605604500000|2020-11-17 09:15:00|21514.5|21510.5|21506.7|21502.7|21516.1|21512.1|21503.6|21499.6|148
1605604800000|2020-11-17 09:20:00|21505.1|21501.1|21512.9|21508.9|21512.9|21508.9|21505.1|21501.1|106
1605605100000|2020-11-17 09:25:00|21511.4|21507.4|21516.1|21512.1|21519.2|21515.2|21503.6|21499.6|112
1605605400000|2020-11-17 09:30:00|21519.2|21515.2|21517.6|21513.6|21525.4|21521.4|21516.1|21512.1|129
1605605700000|2020-11-17 09:35:00|21516.1|21512.1|21512.9|21508.9|21519.2|21515.2|21509.8|21505.8|91
1605606000000|2020-11-17 09:40:00|21514.5|21510.5|21509.8|21505.8|21516.1|21512.1|21509.8|21505.8|77
1605606300000|2020-11-17 09:45:00|21512.9|21508.9|21522.3|21518.3|21523.9|21519.9|21511.4|21507.4|116
1605606600000|2020-11-17 09:50:00|21523.9|21519.9|21503.6|21499.6|21525.4|21521.4|21502|21498|148
1605606900000|2020-11-17 09:55:00|21500.4|21496.4|21519.2|21515.2|21525.4|21521.4|21500.4|21496.4|175
1605607200000|2020-11-17 10:00:00|21520.8|21516.8|21519.2|21515.2|21522.3|21518.3|21512.9|21508.9|202
1605607500000|2020-11-17 10:05:00|21520.8|21516.8|21528.6|21524.6|21534.8|21530.8|21516.1|21512.1|328
1605607800000|2020-11-17 10:10:00|21531.7|21527.7|21534.8|21530.8|21534.8|21530.8|21528.6|21524.6|118
1605608100000|2020-11-17 10:15:00|21531.7|21527.7|21531.7|21527.7|21533.3|21529.3|21522.3|21518.3|229
1605608400000|2020-11-17 10:20:00|21528.6|21524.6|21516.1|21512.1|21544.2|21540.2|21516.1|21512.1|349
1605608700000|2020-11-17 10:25:00|21517.6|21513.6|21537.9|21533.9|21541.1|21537.1|21506.7|21502.7|277
1605609000000|2020-11-17 10:30:00|21536.4|21532.4|21519.2|21515.2|21537.9|21533.9|21519.2|21515.2|63
1605609300000|2020-11-17 10:35:00|21522.3|21518.3|21522.3|21518.3|21528.6|21524.6|21519.2|21515.2|111
1605609600000|2020-11-17 10:40:00|21523.9|21519.9|21519.2|21515.2|21525.4|21521.4|21519.2|21515.2|81
1605609900000|2020-11-17 10:45:00|21516.1|21512.1|21522.3|21518.3|21523.9|21519.9|21516.1|21512.1|50
1605610200000|2020-11-17 10:50:00|21523.9|21519.9|21541.1|21537.1|21541.1|21537.1|21519.2|21515.2|103
1605610500000|2020-11-17 10:55:00|21539.5|21535.5|21534.8|21530.8|21541.1|21537.1|21528.6|21524.6|150
1605610800000|2020-11-17 11:00:00|21537.9|21533.9|21544.2|21540.2|21547.3|21543.3|21537.9|21533.9|236
1605611100000|2020-11-17 11:05:00|21541.1|21537.1|21537.9|21533.9|21544.2|21540.2|21531.7|21527.7|92
1605611400000|2020-11-17 11:10:00|21541.1|21537.1|21541.1|21537.1|21547.3|21543.3|21534.8|21530.8|133
1605611700000|2020-11-17 11:15:00|21537.9|21533.9|21544.2|21540.2|21544.2|21540.2|21531.7|21527.7|151
1605612000000|2020-11-17 11:20:00|21542.6|21538.6|21547.3|21543.3|21550.4|21546.4|21537.9|21533.9|218
1605612300000|2020-11-17 11:25:00|21544.2|21540.2|21541.1|21537.1|21550.4|21546.4|21537.9|21533.9|148
1605612600000|2020-11-17 11:30:00|21537.9|21533.9|21530.1|21526.1|21541.1|21537.1|21525.4|21521.4|161
1605612900000|2020-11-17 11:35:00|21531.7|21527.7|21539.5|21535.5|21541.1|21537.1|21528.6|21524.6|123
1605613200000|2020-11-17 11:40:00|21541.1|21537.1|21525.4|21521.4|21541.1|21537.1|21525.4|21521.4|210
1605613500000|2020-11-17 11:45:00|21528.6|21524.6|21531.7|21527.7|21534.8|21530.8|21519.2|21515.2|380
1605613800000|2020-11-17 11:50:00|21534.8|21530.8|21537.9|21533.9|21537.9|21533.9|21528.6|21524.6|221
1605614100000|2020-11-17 11:55:00|21541.1|21537.1|21528.6|21524.6|21544.2|21540.2|21525.4|21521.4|319
1605614400000|2020-11-17 12:00:00|21531.7|21527.7|21531.7|21527.7|21534.8|21530.8|21530.1|21526.1|77
1605614700000|2020-11-17 12:05:00|21534.8|21530.8|21537.9|21533.9|21541.1|21537.1|21525.4|21521.4|209
1605615000000|2020-11-17 12:10:00|21541.1|21537.1|21534.8|21530.8|21544.2|21540.2|21528.6|21524.6|178
1605615300000|2020-11-17 12:15:00|21537.9|21533.9|21544.2|21540.2|21548.9|21544.9|21537.9|21533.9|368
1605615600000|2020-11-17 12:20:00|21545.8|21541.8|21547.3|21543.3|21553.6|21549.6|21545.8|21541.8|170
1605615900000|2020-11-17 12:25:00|21548.9|21544.9|21547.3|21543.3|21550.4|21546.4|21544.2|21540.2|140
1605616200000|2020-11-17 12:30:00|21550.4|21546.4|21575.4|21571.4|21575.4|21571.4|21547.3|21543.3|537
1605616500000|2020-11-17 12:35:00|21572.3|21568.3|21591.1|21587.1|21591.1|21587.1|21569.2|21565.2|557
1605616800000|2020-11-17 12:40:00|21589.5|21585.5|21562.9|21558.9|21591.1|21587.1|21562.9|21558.9|307
1605617100000|2020-11-17 12:45:00|21566.1|21562.1|21575.4|21571.4|21575.4|21571.4|21562.9|21558.9|169
1605617400000|2020-11-17 12:50:00|21573.9|21569.9|21600.4|21596.4|21600.4|21596.4|21572.3|21568.3|437
1605617700000|2020-11-17 12:55:00|21594.2|21590.2|21575.4|21571.4|21594.2|21590.2|21572.3|21568.3|228
1605618000000|2020-11-17 13:00:00|21578.6|21574.6|21572.3|21568.3|21578.6|21574.6|21569.2|21565.2|218
1605618300000|2020-11-17 13:05:00|21575.4|21571.4|21584.8|21580.8|21591.1|21587.1|21575.4|21571.4|291
1605618600000|2020-11-17 13:10:00|21586.4|21582.4|21591.1|21587.1|21594.2|21590.2|21578.6|21574.6|357
1605618900000|2020-11-17 13:15:00|21594.2|21590.2|21616.1|21612.1|21619.2|21615.2|21587.9|21583.9|352
1605619200000|2020-11-17 13:20:00|21609.8|21605.8|21600.4|21596.4|21616.1|21612.1|21598.9|21594.9|414
1605619500000|2020-11-17 13:25:00|21598.9|21594.9|21594.2|21590.2|21600.4|21596.4|21581.7|21577.7|580
1605619800000|2020-11-17 13:30:00|21597.3|21593.3|21644.2|21640.2|21662.9|21658.9|21594.2|21590.2|1599
1605620100000|2020-11-17 13:35:00|21642.6|21638.6|21625.4|21621.4|21647.3|21643.3|21616.1|21612.1|988
1605620400000|2020-11-17 13:40:00|21622.3|21618.3|21631.7|21627.7|21634.8|21630.8|21622.3|21618.3|693
1605620700000|2020-11-17 13:45:00|21628.6|21624.6|21628.6|21624.6|21634.8|21630.8|21625.4|21621.4|634
1605621000000|2020-11-17 13:50:00|21631.7|21627.7|21622.3|21618.3|21637.9|21633.9|21616.1|21612.1|442
1605621300000|2020-11-17 13:55:00|21619.2|21615.2|21609.8|21605.8|21622.3|21618.3|21606.7|21602.7|610
1605621600000|2020-11-17 14:00:00|21611.4|21607.4|21631.7|21627.7|21637.9|21633.9|21611.4|21607.4|545
1605621900000|2020-11-17 14:05:00|21630.1|21626.1|21600.4|21596.4|21631.7|21627.7|21600.4|21596.4|529
1605622200000|2020-11-17 14:10:00|21597.3|21593.3|21600.4|21596.4|21612.9|21608.9|21597.3|21593.3|428
1605622500000|2020-11-17 14:15:00|21603.6|21599.6|21606.7|21602.7|21622.3|21618.3|21603.6|21599.6|588
1605622800000|2020-11-17 14:20:00|21603.6|21599.6|21594.2|21590.2|21609.8|21605.8|21578.6|21574.6|726
1605623100000|2020-11-17 14:25:00|21597.3|21593.3|21597.3|21593.3|21602|21598|21591.1|21587.1|478
1605623400000|2020-11-17 14:30:00|21600.4|21596.4|21603.6|21599.6|21609.8|21605.8|21594.2|21590.2|649
1605623700000|2020-11-17 14:35:00|21605.1|21601.1|21619.2|21615.2|21625.4|21621.4|21603.6|21599.6|973
1605624000000|2020-11-17 14:40:00|21620.8|21616.8|21628.6|21624.6|21631.7|21627.7|21619.2|21615.2|554
1605624300000|2020-11-17 14:45:00|21631.7|21627.7|21625.4|21621.4|21641.1|21637.1|21625.4|21621.4|913
1605624600000|2020-11-17 14:50:00|21628.6|21624.6|21634.8|21630.8|21644.2|21640.2|21625.4|21621.4|953
1605624900000|2020-11-17 14:55:00|21633.3|21629.3|21634.8|21630.8|21637.9|21633.9|21623.9|21619.9|519
1605625200000|2020-11-17 15:00:00|21631.7|21627.7|21644.2|21640.2|21644.2|21640.2|21625.4|21621.4|891
1605625500000|2020-11-17 15:05:00|21642.6|21638.6|21625.4|21621.4|21644.2|21640.2|21625.4|21621.4|670
1605625800000|2020-11-17 15:10:00|21622.3|21618.3|21628.6|21624.6|21637.9|21633.9|21622.3|21618.3|638
1605626100000|2020-11-17 15:15:00|21631.7|21627.7|21625.4|21621.4|21647.3|21643.3|21625.4|21621.4|850
1605626400000|2020-11-17 15:20:00|21627|21623|21617.6|21613.6|21628.6|21624.6|21612.9|21608.9|711
1605626700000|2020-11-17 15:25:00|21616.1|21612.1|21622.3|21618.3|21625.4|21621.4|21594.2|21590.2|2302
1605627000000|2020-11-17 15:30:00|21619.2|21615.2|21606.7|21602.7|21628.6|21624.6|21594.2|21590.2|1541
1605627300000|2020-11-17 15:35:00|21608.3|21604.3|21587.9|21583.9|21609.8|21605.8|21587.9|21583.9|935
1605627600000|2020-11-17 15:40:00|21584.8|21580.8|21578.6|21574.6|21594.2|21590.2|21578.6|21574.6|939
1605627900000|2020-11-17 15:45:00|21577|21573|21584.8|21580.8|21600.4|21596.4|21572.3|21568.3|942
1605628200000|2020-11-17 15:50:00|21587.9|21583.9|21584.8|21580.8|21591.1|21587.1|21578.6|21574.6|480
1605628500000|2020-11-17 15:55:00|21581.7|21577.7|21591.1|21587.1|21594.2|21590.2|21581.7|21577.7|854
1605628800000|2020-11-17 16:00:00|21592.6|21588.6|21600.4|21596.4|21606.7|21602.7|21591.1|21587.1|731
1605629100000|2020-11-17 16:05:00|21603.6|21599.6|21603.6|21599.6|21603.6|21599.6|21594.2|21590.2|501
1605629400000|2020-11-17 16:10:00|21600.4|21596.4|21606.7|21602.7|21609.8|21605.8|21600.4|21596.4|376
1605629700000|2020-11-17 16:15:00|21603.6|21599.6|21603.6|21599.6|21612.9|21608.9|21597.3|21593.3|661
1605630000000|2020-11-17 16:20:00|21602|21598|21591.1|21587.1|21606.7|21602.7|21591.1|21587.1|503
1605630300000|2020-11-17 16:25:00|21594.2|21590.2|21605.1|21601.1|21606.7|21602.7|21591.1|21587.1|675
1605630600000|2020-11-17 16:30:00|21603.6|21599.6|21616.1|21612.1|21616.1|21612.1|21600.4|21596.4|553
1605630900000|2020-11-17 16:35:00|21612.9|21608.9|21619.2|21615.2|21620.8|21616.8|21612.9|21608.9|500
1605631200000|2020-11-17 16:40:00|21617.6|21613.6|21616.1|21612.1|21622.3|21618.3|21612.9|21608.9|487
1605631500000|2020-11-17 16:45:00|21612.9|21608.9|21616.1|21612.1|21619.2|21615.2|21609.8|21605.8|526
1605631800000|2020-11-17 16:50:00|21619.2|21615.2|21625.4|21621.4|21625.4|21621.4|21619.2|21615.2|392
1605632100000|2020-11-17 16:55:00|21622.3|21618.3|21616.1|21612.1|21644.2|21640.2|21616.1|21612.1|1866
1605632400000|2020-11-17 17:00:00|21612.9|21608.9|21600.4|21596.4|21616.1|21612.1|21597.3|21593.3|1681
1605632700000|2020-11-17 17:05:00|21597.3|21593.3|21594.2|21590.2|21597.3|21593.3|21591.1|21587.1|832
1605633000000|2020-11-17 17:10:00|21591.1|21587.1|21587.9|21583.9|21597.3|21593.3|21587.9|21583.9|533
1605633300000|2020-11-17 17:15:00|21591.1|21587.1|21587.9|21583.9|21591.1|21587.1|21581.7|21577.7|417
1605633600000|2020-11-17 17:20:00|21591.1|21587.1|21584.8|21580.8|21594.2|21590.2|21581.7|21577.7|310
1605633900000|2020-11-17 17:25:00|21583.3|21579.3|21581.7|21577.7|21584.8|21580.8|21578.6|21574.6|426
1605634200000|2020-11-17 17:30:00|21580.1|21576.1|21584.8|21580.8|21587.9|21583.9|21575.4|21571.4|423
1605634500000|2020-11-17 17:35:00|21581.7|21577.7|21572.3|21568.3|21581.7|21577.7|21569.2|21565.2|297
1605634800000|2020-11-17 17:40:00|21575.4|21571.4|21587.9|21583.9|21587.9|21583.9|21572.3|21568.3|257
1605635100000|2020-11-17 17:45:00|21584.8|21580.8|21581.7|21577.7|21587.9|21583.9|21575.4|21571.4|482
1605635400000|2020-11-17 17:50:00|21584.8|21580.8|21584.8|21580.8|21587.9|21583.9|21581.7|21577.7|194
1605635700000|2020-11-17 17:55:00|21586.4|21582.4|21594.2|21590.2|21597.3|21593.3|21584.8|21580.8|417
1605636000000|2020-11-17 18:00:00|21587.9|21583.9|21594.2|21590.2|21597.3|21593.3|21584.8|21580.8|299
1605636300000|2020-11-17 18:05:00|21597.3|21593.3|21612.9|21608.9|21616.1|21612.1|21595.8|21591.8|584
1605636600000|2020-11-17 18:10:00|21614.5|21610.5|21622.3|21618.3|21622.3|21618.3|21606.7|21602.7|603
1605636900000|2020-11-17 18:15:00|21620.8|21616.8|21616.1|21612.1|21628.6|21624.6|21616.1|21612.1|393
1605637200000|2020-11-17 18:20:00|21612.9|21608.9|21619.2|21615.2|21622.3|21618.3|21612.9|21608.9|417
1605637500000|2020-11-17 18:25:00|21622.3|21618.3|21619.2|21615.2|21628.6|21624.6|21616.1|21612.1|399
1605637800000|2020-11-17 18:30:00|21617.6|21613.6|21606.7|21602.7|21619.2|21615.2|21606.7|21602.7|337
1605638100000|2020-11-17 18:35:00|21603.6|21599.6|21609.8|21605.8|21611.4|21607.4|21603.6|21599.6|270
1605638400000|2020-11-17 18:40:00|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|124
1605638700000|2020-11-17 18:45:00|21603.6|21599.6|21600.4|21596.4|21603.6|21599.6|21600.4|21596.4|240
1605639000000|2020-11-17 18:50:00|21603.6|21599.6|21612.9|21608.9|21612.9|21608.9|21603.6|21599.6|476
1605639300000|2020-11-17 18:55:00|21614.5|21610.5|21606.7|21602.7|21616.1|21612.1|21606.7|21602.7|358
1605639600000|2020-11-17 19:00:00|21609.8|21605.8|21603.6|21599.6|21609.8|21605.8|21600.4|21596.4|381
1605639900000|2020-11-17 19:05:00|21600.4|21596.4|21587.9|21583.9|21603.6|21599.6|21587.9|21583.9|329
1605640200000|2020-11-17 19:10:00|21591.1|21587.1|21591.1|21587.1|21597.3|21593.3|21587.9|21583.9|495
1605640500000|2020-11-17 19:15:00|21587.9|21583.9|21594.2|21590.2|21594.2|21590.2|21587.9|21583.9|275
1605640800000|2020-11-17 19:20:00|21592.6|21588.6|21600.4|21596.4|21600.4|21596.4|21591.1|21587.1|434
1605641100000|2020-11-17 19:25:00|21597.3|21593.3|21597.3|21593.3|21600.4|21596.4|21597.3|21593.3|542
1605641400000|2020-11-17 19:30:00|21594.2|21590.2|21587.9|21583.9|21600.4|21596.4|21584.8|21580.8|486
1605641700000|2020-11-17 19:35:00|21584.8|21580.8|21581.7|21577.7|21584.8|21580.8|21578.6|21574.6|447
1605642000000|2020-11-17 19:40:00|21583.3|21579.3|21594.2|21590.2|21600.4|21596.4|21578.6|21574.6|639
1605642300000|2020-11-17 19:45:00|21591.1|21587.1|21597.3|21593.3|21603.6|21599.6|21591.1|21587.1|450
1605642600000|2020-11-17 19:50:00|21600.4|21596.4|21594.2|21590.2|21603.6|21599.6|21591.1|21587.1|474
1605642900000|2020-11-17 19:55:00|21595.8|21591.8|21600.4|21596.4|21600.4|21596.4|21578.6|21574.6|1202
1605643200000|2020-11-17 20:00:00|21597.3|21593.3|21600.4|21596.4|21608.3|21604.3|21597.3|21593.3|1240
1605643500000|2020-11-17 20:05:00|21602|21598|21612.9|21608.9|21616.1|21612.1|21600.4|21596.4|368
1605643800000|2020-11-17 20:10:00|21614.5|21610.5|21612.9|21608.9|21616.1|21612.1|21606.7|21602.7|607
1605644100000|2020-11-17 20:15:00|21609.8|21605.8|21612.9|21608.9|21612.9|21608.9|21606.7|21602.7|328
1605644400000|2020-11-17 20:20:00|21609.8|21605.8|21619.2|21615.2|21619.2|21615.2|21609.8|21605.8|227
1605644700000|2020-11-17 20:25:00|21617.6|21613.6|21628.6|21624.6|21628.6|21624.6|21616.1|21612.1|628
1605645000000|2020-11-17 20:30:00|21625.4|21621.4|21616.1|21612.1|21628.6|21624.6|21612.9|21608.9|629
1605645300000|2020-11-17 20:35:00|21614.5|21610.5|21612.9|21608.9|21619.2|21615.2|21612.9|21608.9|242
1605645600000|2020-11-17 20:40:00|21611.4|21607.4|21606.7|21602.7|21619.2|21615.2|21600.4|21596.4|887
1605645900000|2020-11-17 20:45:00|21603.6|21599.6|21606.7|21602.7|21608.3|21604.3|21600.4|21596.4|334
1605646200000|2020-11-17 20:50:00|21605.1|21601.1|21603.6|21599.6|21612.9|21608.9|21600.4|21596.4|791
1605646500000|2020-11-17 20:55:00|21602|21598|21597.3|21593.3|21606.7|21602.7|21594.2|21590.2|640
1605646800000|2020-11-17 21:00:00|21594.2|21590.2|21619.2|21615.2|21622.3|21618.3|21594.2|21590.2|641
1605647100000|2020-11-17 21:05:00|21616.1|21612.1|21619.2|21615.2|21622.3|21618.3|21616.1|21612.1|325
1605647400000|2020-11-17 21:10:00|21622.3|21618.3|21631.7|21627.7|21631.7|21627.7|21617.6|21613.6|218
1605647700000|2020-11-17 21:15:00|21630.1|21626.1|21628.6|21624.6|21631.7|21627.7|21628.6|21624.6|115
1605648000000|2020-11-17 21:20:00|21631.7|21627.7|21628.6|21624.6|21634.8|21630.8|21625.4|21621.4|445
1605648300000|2020-11-17 21:25:00|21625.4|21621.4|21625.4|21621.4|21634.8|21630.8|21609.8|21605.8|669
1605648600000|2020-11-17 21:30:00|21622.3|21618.3|21631.7|21627.7|21631.7|21627.7|21612.9|21608.9|693
1605648900000|2020-11-17 21:35:00|21634.8|21630.8|21644.2|21640.2|21647.3|21643.3|21634.8|21630.8|438
1605649200000|2020-11-17 21:40:00|21642.6|21638.6|21647.3|21643.3|21647.3|21643.3|21641.1|21637.1|690
1605649500000|2020-11-17 21:45:00|21644.2|21640.2|21647.3|21643.3|21650.4|21646.4|21641.1|21637.1|340
1605649800000|2020-11-17 21:50:00|21644.2|21640.2|21653.6|21649.6|21656.7|21652.7|21642.6|21638.6|222
1605650100000|2020-11-17 21:55:00|21656.7|21652.7|21659.8|21655.8|21662.9|21658.9|21653.6|21649.6|553
1605654000000|2020-11-17 23:00:00|21666.1|21662.1|21664.5|21660.5|21672.3|21668.3|21656.7|21652.7|156
1605654300000|2020-11-17 23:05:00|21661.4|21657.4|21658.3|21654.3|21661.4|21657.4|21656.7|21652.7|168
1605654600000|2020-11-17 23:10:00|21650.4|21646.4|21650.4|21646.4|21652|21648|21648.9|21644.9|23
1605654900000|2020-11-17 23:15:00|21652|21648|21652|21648|21652|21648|21652|21648|4
1605655200000|2020-11-17 23:20:00|21653.6|21649.6|21653.6|21649.6|21653.6|21649.6|21653.6|21649.6|4
1605655500000|2020-11-17 23:25:00|21652|21648|21647.3|21643.3|21653.6|21649.6|21647.3|21643.3|24
1605655800000|2020-11-17 23:30:00|21644.2|21640.2|21647.3|21643.3|21647.3|21643.3|21644.2|21640.2|22
1605656100000|2020-11-17 23:35:00|21645.8|21641.8|21637.9|21633.9|21645.8|21641.8|21637.9|21633.9|64
1605656400000|2020-11-17 23:40:00|21636.4|21632.4|21634.8|21630.8|21641.1|21637.1|21631.7|21627.7|75
1605656700000|2020-11-17 23:45:00|21636.4|21632.4|21641.1|21637.1|21641.1|21637.1|21634.8|21630.8|15
1605657000000|2020-11-17 23:50:00|21642.6|21638.6|21641.1|21637.1|21642.6|21638.6|21641.1|21637.1|4
1605657300000|2020-11-17 23:55:00|21642.6|21638.6|21641.1|21637.1|21647.3|21643.3|21641.1|21637.1|41
1605657600000|2020-11-18 00:00:00|21642.6|21638.6|21650.4|21646.4|21653.6|21649.6|21641.1|21637.1|49
1605657900000|2020-11-18 00:05:00|21648.9|21644.9|21658.3|21654.3|21659.8|21655.8|21648.9|21644.9|12
1605658200000|2020-11-18 00:10:00|21659.8|21655.8|21666.1|21662.1|21666.1|21662.1|21659.8|21655.8|32
1605658500000|2020-11-18 00:15:00|21669.2|21665.2|21672.3|21668.3|21675.4|21671.4|21666.1|21662.1|165
1605658800000|2020-11-18 00:20:00|21675.4|21671.4|21672.3|21668.3|21675.4|21671.4|21666.1|21662.1|34
1605659100000|2020-11-18 00:25:00|21673.9|21669.9|21672.3|21668.3|21675.4|21671.4|21669.2|21665.2|137
1605659400000|2020-11-18 00:30:00|21673.9|21669.9|21670.8|21666.8|21675.4|21671.4|21670.8|21666.8|22
1605659700000|2020-11-18 00:35:00|21669.2|21665.2|21675.4|21671.4|21675.4|21671.4|21669.2|21665.2|12
1605660000000|2020-11-18 00:40:00|21672.3|21668.3|21675.4|21671.4|21675.4|21671.4|21672.3|21668.3|73
1605660300000|2020-11-18 00:45:00|21673.9|21669.9|21672.3|21668.3|21675.4|21671.4|21672.3|21668.3|22
1605660600000|2020-11-18 00:50:00|21670.8|21666.8|21670.8|21666.8|21672.3|21668.3|21669.2|21665.2|25
1605660900000|2020-11-18 00:55:00|21669.2|21665.2|21675.4|21671.4|21675.4|21671.4|21669.2|21665.2|24
1605661200000|2020-11-18 01:00:00|21672.3|21668.3|21672.3|21668.3|21675.4|21671.4|21672.3|21668.3|37
1605661500000|2020-11-18 01:05:00|21670.8|21666.8|21669.2|21665.2|21670.8|21666.8|21666.1|21662.1|28
1605661800000|2020-11-18 01:10:00|21667.6|21663.6|21662.9|21658.9|21669.2|21665.2|21662.9|21658.9|20
1605662100000|2020-11-18 01:15:00|21666.1|21662.1|21672.3|21668.3|21672.3|21668.3|21666.1|21662.1|35
1605662400000|2020-11-18 01:20:00|21669.2|21665.2|21684.8|21680.8|21684.8|21680.8|21669.2|21665.2|65
1605662700000|2020-11-18 01:25:00|21687.9|21683.9|21687.9|21683.9|21691.1|21687.1|21684.8|21680.8|70
1605663000000|2020-11-18 01:30:00|21686.4|21682.4|21691.1|21687.1|21692.6|21688.6|21684.8|21680.8|42
1605663300000|2020-11-18 01:35:00|21687.9|21683.9|21691.1|21687.1|21694.2|21690.2|21687.9|21683.9|43
1605663600000|2020-11-18 01:40:00|21689.5|21685.5|21687.9|21683.9|21691.1|21687.1|21684.8|21680.8|48
1605663900000|2020-11-18 01:45:00|21686.4|21682.4|21684.8|21680.8|21691.1|21687.1|21684.8|21680.8|49
1605664200000|2020-11-18 01:50:00|21687.9|21683.9|21687.9|21683.9|21687.9|21683.9|21678.6|21674.6|87
1605664500000|2020-11-18 01:55:00|21686.4|21682.4|21684.8|21680.8|21687.9|21683.9|21684.8|21680.8|20
1605664800000|2020-11-18 02:00:00|21686.4|21682.4|21678.6|21674.6|21686.4|21682.4|21678.6|21674.6|97
1605665100000|2020-11-18 02:05:00|21680.1|21676.1|21694.2|21690.2|21694.2|21690.2|21680.1|21676.1|73
1605665400000|2020-11-18 02:10:00|21691.1|21687.1|21694.2|21690.2|21695.8|21691.8|21691.1|21687.1|37
1605665700000|2020-11-18 02:15:00|21695.8|21691.8|21697.3|21693.3|21697.3|21693.3|21694.2|21690.2|53
1605666000000|2020-11-18 02:20:00|21695.8|21691.8|21697.3|21693.3|21697.3|21693.3|21694.2|21690.2|54
1605666300000|2020-11-18 02:25:00|21695.8|21691.8|21700.4|21696.4|21700.4|21696.4|21695.8|21691.8|36
1605666600000|2020-11-18 02:30:00|||||||||347
1605666900000|2020-11-18 02:35:00|21697.3|21693.3|21695.8|21691.8|21700.4|21696.4|21694.2|21690.2|23
1605667200000|2020-11-18 02:40:00|21694.2|21690.2|21694.2|21690.2|21695.8|21691.8|21694.2|21690.2|4
1605667500000|2020-11-18 02:45:00|21692.6|21688.6|21697.3|21693.3|21700.4|21696.4|21692.6|21688.6|130
1605667800000|2020-11-18 02:50:00|21698.9|21694.9|21716.1|21712.1|21716.1|21712.1|21697.3|21693.3|52
1605668100000|2020-11-18 02:55:00|21712.9|21708.9|21716.1|21712.1|21722.3|21718.3|21712.9|21708.9|95
1605668400000|2020-11-18 03:00:00|21719.2|21715.2|21717.6|21713.6|21725.4|21721.4|21716.1|21712.1|85
1605668700000|2020-11-18 03:05:00|21716.1|21712.1|21714.5|21710.5|21716.1|21712.1|21712.9|21708.9|33
1605669000000|2020-11-18 03:10:00|21712.9|21708.9|21706.7|21702.7|21712.9|21708.9|21706.7|21702.7|62
1605669300000|2020-11-18 03:15:00|21703.6|21699.6|21708.3|21704.3|21709.8|21705.8|21703.6|21699.6|62
1605669600000|2020-11-18 03:20:00|21706.7|21702.7|21703.6|21699.6|21706.7|21702.7|21702|21698|19
1605669900000|2020-11-18 03:25:00|21702|21698|21712.9|21708.9|21712.9|21708.9|21700.4|21696.4|81
1605670200000|2020-11-18 03:30:00|21714.5|21710.5|21719.2|21715.2|21722.3|21718.3|21712.9|21708.9|104
1605670500000|2020-11-18 03:35:00|21717.6|21713.6|21716.1|21712.1|21719.2|21715.2|21716.1|21712.1|34
1605670800000|2020-11-18 03:40:00|21714.5|21710.5|21712.9|21708.9|21717.6|21713.6|21712.9|21708.9|43
1605671100000|2020-11-18 03:45:00|21709.8|21705.8|21709.8|21705.8|21712.9|21708.9|21709.8|21705.8|47
1605671400000|2020-11-18 03:50:00|21708.3|21704.3|21709.8|21705.8|21712.9|21708.9|21708.3|21704.3|48
1605671700000|2020-11-18 03:55:00|21708.3|21704.3|21705.1|21701.1|21708.3|21704.3|21703.6|21699.6|15
1605672000000|2020-11-18 04:00:00|21706.7|21702.7|21712.9|21708.9|21712.9|21708.9|21706.7|21702.7|6
1605672300000|2020-11-18 04:05:00|||||||||26
1605672600000|2020-11-18 04:10:00|21711.4|21707.4|21709.8|21705.8|21711.4|21707.4|21709.8|21705.8|4
1605672900000|2020-11-18 04:15:00|21708.3|21704.3|21706.7|21702.7|21709.8|21705.8|21706.7|21702.7|15
1605673200000|2020-11-18 04:20:00|21709.8|21705.8|21709.8|21705.8|21712.9|21708.9|21709.8|21705.8|26
1605673500000|2020-11-18 04:25:00|21708.3|21704.3|21709.8|21705.8|21709.8|21705.8|21706.7|21702.7|30
1605673800000|2020-11-18 04:30:00|21708.3|21704.3|21706.7|21702.7|21709.8|21705.8|21706.7|21702.7|24
1605674100000|2020-11-18 04:35:00|21703.6|21699.6|21709.8|21705.8|21711.4|21707.4|21703.6|21699.6|32
1605674400000|2020-11-18 04:40:00|21712.9|21708.9|21709.8|21705.8|21712.9|21708.9|21706.7|21702.7|58
1605674700000|2020-11-18 04:45:00|21700.4|21696.4|21700.4|21696.4|21702|21698|21700.4|21696.4|23
1605675000000|2020-11-18 04:50:00|21698.9|21694.9|21700.4|21696.4|21705.1|21701.1|21697.3|21693.3|76
1605675300000|2020-11-18 04:55:00|21698.9|21694.9|21698.9|21694.9|21700.4|21696.4|21698.9|21694.9|19
1605675600000|2020-11-18 05:00:00|21697.3|21693.3|21698.9|21694.9|21700.4|21696.4|21697.3|21693.3|43
1605675900000|2020-11-18 05:05:00|21697.3|21693.3|21700.4|21696.4|21700.4|21696.4|21697.3|21693.3|20
1605676200000|2020-11-18 05:10:00|21698.9|21694.9|21700.4|21696.4|21700.4|21696.4|21697.3|21693.3|20
1605676500000|2020-11-18 05:15:00|21698.9|21694.9|21700.4|21696.4|21700.4|21696.4|21694.2|21690.2|93
1605676800000|2020-11-18 05:20:00|21698.9|21694.9|21709.8|21705.8|21712.9|21708.9|21698.9|21694.9|71
1605677100000|2020-11-18 05:25:00|21711.4|21707.4|21719.2|21715.2|21719.2|21715.2|21709.8|21705.8|156
1605677400000|2020-11-18 05:30:00|21722.3|21718.3|21719.2|21715.2|21728.6|21724.6|21719.2|21715.2|203
1605677700000|2020-11-18 05:35:00|21722.3|21718.3|21720.8|21716.8|21722.3|21718.3|21719.2|21715.2|28
1605678000000|2020-11-18 05:40:00|21719.2|21715.2|21717.6|21713.6|21722.3|21718.3|21716.1|21712.1|57
1605678300000|2020-11-18 05:45:00|21716.1|21712.1|21722.3|21718.3|21722.3|21718.3|21716.1|21712.1|36
1605678600000|2020-11-18 05:50:00|21720.8|21716.8|21722.3|21718.3|21722.3|21718.3|21719.2|21715.2|21
1605678900000|2020-11-18 05:55:00|21725.4|21721.4|21736.4|21732.4|21737.9|21733.9|21725.4|21721.4|103
1605679200000|2020-11-18 06:00:00|21734.8|21730.8|21731.7|21727.7|21737.9|21733.9|21728.6|21724.6|98
1605679500000|2020-11-18 06:05:00|21730.1|21726.1|21728.6|21724.6|21734.8|21730.8|21728.6|21724.6|49
1605679800000|2020-11-18 06:10:00|21731.7|21727.7|21734.8|21730.8|21734.8|21730.8|21731.7|21727.7|54
1605680100000|2020-11-18 06:15:00|21736.4|21732.4|21756.7|21752.7|21756.7|21752.7|21734.8|21730.8|205
1605680400000|2020-11-18 06:20:00|21753.6|21749.6|21745.8|21741.8|21755.1|21751.1|21744.2|21740.2|109
1605680700000|2020-11-18 06:25:00|21744.2|21740.2|21762.9|21758.9|21762.9|21758.9|21744.2|21740.2|65
1605681000000|2020-11-18 06:30:00|21764.5|21760.5|21766.1|21762.1|21766.1|21762.1|21755.1|21751.1|99
1605681300000|2020-11-18 06:35:00|21762.9|21758.9|21775.4|21771.4|21781.7|21777.7|21759.8|21755.8|247
1605681600000|2020-11-18 06:40:00|21772.3|21768.3|21777|21773|21781.7|21777.7|21769.2|21765.2|241
1605681900000|2020-11-18 06:45:00|21775.4|21771.4|21769.2|21765.2|21778.6|21774.6|21766.1|21762.1|121
1605682200000|2020-11-18 06:50:00|21767.6|21763.6|21775.4|21771.4|21778.6|21774.6|21766.1|21762.1|121
1605682500000|2020-11-18 06:55:00|21777|21773|21770.8|21766.8|21777|21773|21769.2|21765.2|89
1605682800000|2020-11-18 07:00:00|21769.2|21765.2|21762.9|21758.9|21777|21773|21759.8|21755.8|304
1605683100000|2020-11-18 07:05:00|21761.4|21757.4|21769.2|21765.2|21772.3|21768.3|21756.7|21752.7|163
1605683400000|2020-11-18 07:10:00|21770.8|21766.8|21778.6|21774.6|21778.6|21774.6|21766.1|21762.1|190
1605683700000|2020-11-18 07:15:00|21777|21773|21769.2|21765.2|21778.6|21774.6|21769.2|21765.2|142
1605684000000|2020-11-18 07:20:00|21770.8|21766.8|21769.2|21765.2|21772.3|21768.3|21766.1|21762.1|60
1605684300000|2020-11-18 07:25:00|21766.1|21762.1|21784.8|21780.8|21784.8|21780.8|21766.1|21762.1|133
1605684600000|2020-11-18 07:30:00|21781.7|21777.7|21759.8|21755.8|21787.9|21783.9|21759.8|21755.8|244
1605684900000|2020-11-18 07:35:00|21762.9|21758.9|21772.3|21768.3|21775.4|21771.4|21758.3|21754.3|246
1605685200000|2020-11-18 07:40:00|21769.2|21765.2|21761.4|21757.4|21772.3|21768.3|21756.7|21752.7|134
1605685500000|2020-11-18 07:45:00|21759.8|21755.8|21759.8|21755.8|21762.9|21758.9|21753.6|21749.6|153
1605685800000|2020-11-18 07:50:00|21758.3|21754.3|21789.5|21785.5|21791.1|21787.1|21756.7|21752.7|315
1605686100000|2020-11-18 07:55:00|21787.9|21783.9|21797.3|21793.3|21800.4|21796.4|21787.9|21783.9|364
1605686400000|2020-11-18 08:00:00|21794.2|21790.2|21800.4|21796.4|21806.7|21802.7|21794.2|21790.2|467
1605686700000|2020-11-18 08:05:00|21803.6|21799.6|21791.1|21787.1|21809.8|21805.8|21791.1|21787.1|314
1605687000000|2020-11-18 08:10:00|21789.5|21785.5|21787.9|21783.9|21797.3|21793.3|21784.8|21780.8|414
1605687300000|2020-11-18 08:15:00|21784.8|21780.8|21762.9|21758.9|21786.4|21782.4|21762.9|21758.9|337
1605687600000|2020-11-18 08:20:00|21759.8|21755.8|21737.9|21733.9|21762.9|21758.9|21737.9|21733.9|258
1605687900000|2020-11-18 08:25:00|21739.5|21735.5|21759.8|21755.8|21759.8|21755.8|21731.7|21727.7|511
1605688200000|2020-11-18 08:30:00|21756.7|21752.7|21769.2|21765.2|21769.2|21765.2|21756.7|21752.7|419
1605688500000|2020-11-18 08:35:00|21766.1|21762.1|21762.9|21758.9|21770.8|21766.8|21761.4|21757.4|221
1605688800000|2020-11-18 08:40:00|21758.3|21754.3|21742.6|21738.6|21762.9|21758.9|21741.1|21737.1|188
1605689100000|2020-11-18 08:45:00|21744.2|21740.2|21744.2|21740.2|21750.4|21746.4|21737.9|21733.9|161
1605689400000|2020-11-18 08:50:00|21747.3|21743.3|21744.2|21740.2|21747.3|21743.3|21737.9|21733.9|74
1605689700000|2020-11-18 08:55:00|21742.6|21738.6|21747.3|21743.3|21753.6|21749.6|21734.8|21730.8|288
1605690000000|2020-11-18 09:00:00|21748.9|21744.9|21731.7|21727.7|21748.9|21744.9|21731.7|21727.7|110
1605690300000|2020-11-18 09:05:00|21728.6|21724.6|21714.5|21710.5|21734.8|21730.8|21712.9|21708.9|338
1605690600000|2020-11-18 09:10:00|21712.9|21708.9|21722.3|21718.3|21723.9|21719.9|21712.9|21708.9|165
1605690900000|2020-11-18 09:15:00|21719.2|21715.2|21722.3|21718.3|21722.3|21718.3|21712.9|21708.9|94
1605691200000|2020-11-18 09:20:00|21719.2|21715.2|21723.9|21719.9|21725.4|21721.4|21712.9|21708.9|84
1605691500000|2020-11-18 09:25:00|21725.4|21721.4|21712.9|21708.9|21725.4|21721.4|21709.8|21705.8|64
1605691800000|2020-11-18 09:30:00|21709.8|21705.8|21722.3|21718.3|21722.3|21718.3|21709.8|21705.8|99
1605692100000|2020-11-18 09:35:00|21720.8|21716.8|21727|21723|21734.8|21730.8|21720.8|21716.8|118
1605692400000|2020-11-18 09:40:00|21725.4|21721.4|21709.8|21705.8|21725.4|21721.4|21703.6|21699.6|274
1605692700000|2020-11-18 09:45:00|21712.9|21708.9|21716.1|21712.1|21722.3|21718.3|21706.7|21702.7|110
1605693000000|2020-11-18 09:50:00|21714.5|21710.5|21716.1|21712.1|21720.8|21716.8|21711.4|21707.4|117
1605693300000|2020-11-18 09:55:00|21712.9|21708.9|21716.1|21712.1|21719.2|21715.2|21709.8|21705.8|151
1605693600000|2020-11-18 10:00:00|21714.5|21710.5|21709.8|21705.8|21716.1|21712.1|21709.8|21705.8|29
1605693900000|2020-11-18 10:05:00|21711.4|21707.4|21709.8|21705.8|21712.9|21708.9|21706.7|21702.7|90
1605694200000|2020-11-18 10:10:00|21711.4|21707.4|21709.8|21705.8|21712.9|21708.9|21706.7|21702.7|86
1605694500000|2020-11-18 10:15:00|21712.9|21708.9|21725.4|21721.4|21725.4|21721.4|21712.9|21708.9|69
1605694800000|2020-11-18 10:20:00|21722.3|21718.3|21700.4|21696.4|21723.9|21719.9|21697.3|21693.3|178
1605695100000|2020-11-18 10:25:00|21703.6|21699.6|21691.1|21687.1|21703.6|21699.6|21691.1|21687.1|252
1605695400000|2020-11-18 10:30:00|21692.6|21688.6|21703.6|21699.6|21706.7|21702.7|21691.1|21687.1|104
1605695700000|2020-11-18 10:35:00|21702|21698|21703.6|21699.6|21708.3|21704.3|21700.4|21696.4|115
1605696000000|2020-11-18 10:40:00|21705.1|21701.1|21700.4|21696.4|21706.7|21702.7|21697.3|21693.3|151
1605696300000|2020-11-18 10:45:00|21697.3|21693.3|21687.9|21683.9|21697.3|21693.3|21681.7|21677.7|173
1605696600000|2020-11-18 10:50:00|21691.1|21687.1|21694.2|21690.2|21694.2|21690.2|21691.1|21687.1|42
1605696900000|2020-11-18 10:55:00|21695.8|21691.8|21691.1|21687.1|21697.3|21693.3|21691.1|21687.1|60
1605697200000|2020-11-18 11:00:00|21694.2|21690.2|21691.1|21687.1|21694.2|21690.2|21691.1|21687.1|42
1605697500000|2020-11-18 11:05:00|21687.9|21683.9|21675.4|21671.4|21691.1|21687.1|21672.3|21668.3|379
1605697800000|2020-11-18 11:10:00|21672.3|21668.3|21681.7|21677.7|21684.8|21680.8|21672.3|21668.3|247
1605698100000|2020-11-18 11:15:00|21680.1|21676.1|21678.6|21674.6|21681.7|21677.7|21675.4|21671.4|37
1605698400000|2020-11-18 11:20:00|21677|21673|21686.4|21682.4|21687.9|21683.9|21675.4|21671.4|103
1605698700000|2020-11-18 11:25:00|21684.8|21680.8|21677|21673|21684.8|21680.8|21673.9|21669.9|124
1605699000000|2020-11-18 11:30:00|21675.4|21671.4|21681.7|21677.7|21684.8|21680.8|21675.4|21671.4|134
1605699300000|2020-11-18 11:35:00|21684.8|21680.8|21684.8|21680.8|21687.9|21683.9|21681.7|21677.7|135
1605699600000|2020-11-18 11:40:00|21687.9|21683.9|21672.3|21668.3|21691.1|21687.1|21666.1|21662.1|426
1605699900000|2020-11-18 11:45:00|21669.2|21665.2|21647.3|21643.3|21672.3|21668.3|21633.3|21629.3|582
1605700200000|2020-11-18 11:50:00|21648.9|21644.9|21672.3|21668.3|21672.3|21668.3|21647.3|21643.3|338
1605700500000|2020-11-18 11:55:00|21669.2|21665.2|21672.3|21668.3|21675.4|21671.4|21669.2|21665.2|162
1605700800000|2020-11-18 12:00:00|21669.2|21665.2|21659.8|21655.8|21675.4|21671.4|21656.7|21652.7|231
1605701100000|2020-11-18 12:05:00|21666.1|21662.1|21634.8|21630.8|21669.2|21665.2|21634.8|21630.8|345
1605701400000|2020-11-18 12:10:00|21637.9|21633.9|21628.6|21624.6|21648.9|21644.9|21628.6|21624.6|286
1605701700000|2020-11-18 12:15:00|21627|21623|21641.1|21637.1|21641.1|21637.1|21625.4|21621.4|243
1605702000000|2020-11-18 12:20:00|21637.9|21633.9|21642.6|21638.6|21642.6|21638.6|21622.3|21618.3|282
1605702300000|2020-11-18 12:25:00|21641.1|21637.1|21625.4|21621.4|21644.2|21640.2|21622.3|21618.3|178
1605702600000|2020-11-18 12:30:00|21627|21623|21616.1|21612.1|21628.6|21624.6|21616.1|21612.1|186
1605702900000|2020-11-18 12:35:00|21619.2|21615.2|21619.2|21615.2|21625.4|21621.4|21609.8|21605.8|297
1605703200000|2020-11-18 12:40:00|21617.6|21613.6|21631.7|21627.7|21631.7|21627.7|21609.8|21605.8|187
1605703500000|2020-11-18 12:45:00|21628.6|21624.6|21625.4|21621.4|21634.8|21630.8|21622.3|21618.3|124
1605703800000|2020-11-18 12:50:00|21628.6|21624.6|21631.7|21627.7|21644.2|21640.2|21628.6|21624.6|241
1605704100000|2020-11-18 12:55:00|21634.8|21630.8|21644.2|21640.2|21644.2|21640.2|21631.7|21627.7|491
1605704400000|2020-11-18 13:00:00|21645.8|21641.8|21662.9|21658.9|21662.9|21658.9|21641.1|21637.1|297
1605704700000|2020-11-18 13:05:00|21659.8|21655.8|21672.3|21668.3|21672.3|21668.3|21656.7|21652.7|341
1605705000000|2020-11-18 13:10:00|21670.8|21666.8|21694.2|21690.2|21703.6|21699.6|21669.2|21665.2|778
1605705300000|2020-11-18 13:15:00|21691.1|21687.1|21719.2|21715.2|21719.2|21715.2|21691.1|21687.1|555
1605705600000|2020-11-18 13:20:00|21716.1|21712.1|21700.4|21696.4|21719.2|21715.2|21686.4|21682.4|551
1605705900000|2020-11-18 13:25:00|21697.3|21693.3|21700.4|21696.4|21700.4|21696.4|21694.2|21690.2|630
1605706200000|2020-11-18 13:30:00|21697.3|21693.3|21719.2|21715.2|21723.9|21719.9|21697.3|21693.3|549
1605706500000|2020-11-18 13:35:00|21720.8|21716.8|21737.9|21733.9|21741.1|21737.1|21717.6|21713.6|610
1605706800000|2020-11-18 13:40:00|21734.8|21730.8|21734.8|21730.8|21741.1|21737.1|21731.7|21727.7|416
1605707100000|2020-11-18 13:45:00|21733.3|21729.3|21695.8|21691.8|21737.9|21733.9|21692.6|21688.6|594
1605707400000|2020-11-18 13:50:00|21694.2|21690.2|21697.3|21693.3|21712.9|21708.9|21694.2|21690.2|525
1605707700000|2020-11-18 13:55:00|21694.2|21690.2|21700.4|21696.4|21703.6|21699.6|21687.9|21683.9|769
1605708000000|2020-11-18 14:00:00|21703.6|21699.6|21703.6|21699.6|21719.2|21715.2|21700.4|21696.4|4295
1605708300000|2020-11-18 14:05:00|21706.7|21702.7|21687.9|21683.9|21706.7|21702.7|21681.7|21677.7|412
1605708600000|2020-11-18 14:10:00|21689.5|21685.5|21697.3|21693.3|21706.7|21702.7|21684.8|21680.8|340
1605708900000|2020-11-18 14:15:00|21700.4|21696.4|21681.7|21677.7|21700.4|21696.4|21678.6|21674.6|378
1605709200000|2020-11-18 14:20:00|21684.8|21680.8|21681.7|21677.7|21684.8|21680.8|21675.4|21671.4|463
1605709500000|2020-11-18 14:25:00|21678.6|21674.6|21678.6|21674.6|21681.7|21677.7|21672.3|21668.3|326
1605709800000|2020-11-18 14:30:00|21677|21673|21662.9|21658.9|21687.9|21683.9|21659.8|21655.8|696
1605710100000|2020-11-18 14:35:00|21666.1|21662.1|21662.9|21658.9|21666.1|21662.1|21653.6|21649.6|806
1605710400000|2020-11-18 14:40:00|21659.8|21655.8|21659.8|21655.8|21662.9|21658.9|21644.2|21640.2|485
1605710700000|2020-11-18 14:45:00|21661.4|21657.4|21659.8|21655.8|21662.9|21658.9|21644.2|21640.2|535
1605711000000|2020-11-18 14:50:00|21658.3|21654.3|21681.7|21677.7|21684.8|21680.8|21658.3|21654.3|450
1605711300000|2020-11-18 14:55:00|21683.3|21679.3|21678.6|21674.6|21694.2|21690.2|21677|21673|613
1605711600000|2020-11-18 15:00:00|21677|21673|21662.9|21658.9|21681.7|21677.7|21659.8|21655.8|512
1605711900000|2020-11-18 15:05:00|21659.8|21655.8|21659.8|21655.8|21666.1|21662.1|21650.4|21646.4|906
1605712200000|2020-11-18 15:10:00|21661.4|21657.4|21641.1|21637.1|21662.9|21658.9|21637.9|21633.9|584
1605712500000|2020-11-18 15:15:00|21644.2|21640.2|21653.6|21649.6|21656.7|21652.7|21639.5|21635.5|640
1605712800000|2020-11-18 15:20:00|21650.4|21646.4|21662.9|21658.9|21666.1|21662.1|21644.2|21640.2|648
1605713100000|2020-11-18 15:25:00|21666.1|21662.1|21653.6|21649.6|21666.1|21662.1|21644.2|21640.2|598
1605713400000|2020-11-18 15:30:00|21656.7|21652.7|21648.9|21644.9|21659.8|21655.8|21644.2|21640.2|379
1605713700000|2020-11-18 15:35:00|21647.3|21643.3|21656.7|21652.7|21659.8|21655.8|21647.3|21643.3|455
1605714000000|2020-11-18 15:40:00|21655.1|21651.1|21659.8|21655.8|21662.9|21658.9|21653.6|21649.6|364
1605714300000|2020-11-18 15:45:00|21658.3|21654.3|21659.8|21655.8|21666.1|21662.1|21656.7|21652.7|444
1605714600000|2020-11-18 15:50:00|21662.9|21658.9|21653.6|21649.6|21662.9|21658.9|21650.4|21646.4|455
1605714900000|2020-11-18 15:55:00|21656.7|21652.7|21659.8|21655.8|21659.8|21655.8|21647.3|21643.3|644
1605715200000|2020-11-18 16:00:00|21656.7|21652.7|21647.3|21643.3|21656.7|21652.7|21647.3|21643.3|375
1605715500000|2020-11-18 16:05:00|21644.2|21640.2|21637.9|21633.9|21650.4|21646.4|21637.9|21633.9|429
1605715800000|2020-11-18 16:10:00|21641.1|21637.1|21631.7|21627.7|21647.3|21643.3|21631.7|21627.7|665
1605716100000|2020-11-18 16:15:00|21633.3|21629.3|21631.7|21627.7|21637.9|21633.9|21622.3|21618.3|624
1605716400000|2020-11-18 16:20:00|21633.3|21629.3|21628.6|21624.6|21634.8|21630.8|21619.2|21615.2|546
1605716700000|2020-11-18 16:25:00|21630.1|21626.1|21628.6|21624.6|21634.8|21630.8|21628.6|21624.6|417
1605717000000|2020-11-18 16:30:00|21630.1|21626.1|21642.6|21638.6|21644.2|21640.2|21628.6|21624.6|404
1605717300000|2020-11-18 16:35:00|21644.2|21640.2|21641.1|21637.1|21647.3|21643.3|21637.9|21633.9|495
1605717600000|2020-11-18 16:40:00|21644.2|21640.2|21647.3|21643.3|21647.3|21643.3|21641.1|21637.1|267
1605717900000|2020-11-18 16:45:00|21650.4|21646.4|21641.1|21637.1|21650.4|21646.4|21641.1|21637.1|246
1605718200000|2020-11-18 16:50:00|21644.2|21640.2|21641.1|21637.1|21644.2|21640.2|21637.9|21633.9|299
1605718500000|2020-11-18 16:55:00|21637.9|21633.9|21628.6|21624.6|21647.3|21643.3|21625.4|21621.4|497
1605718800000|2020-11-18 17:00:00|21631.7|21627.7|21634.8|21630.8|21634.8|21630.8|21631.7|21627.7|239
1605719100000|2020-11-18 17:05:00|21631.7|21627.7|21631.7|21627.7|21634.8|21630.8|21628.6|21624.6|255
1605719400000|2020-11-18 17:10:00|21633.3|21629.3|21628.6|21624.6|21634.8|21630.8|21622.3|21618.3|599
1605719700000|2020-11-18 17:15:00|21627|21623|21622.3|21618.3|21631.7|21627.7|21622.3|21618.3|286
1605720000000|2020-11-18 17:20:00|21619.2|21615.2|21619.2|21615.2|21625.4|21621.4|21619.2|21615.2|612
1605720300000|2020-11-18 17:25:00|21622.3|21618.3|21628.6|21624.6|21631.7|21627.7|21619.2|21615.2|571
1605720600000|2020-11-18 17:30:00|21630.1|21626.1|21625.4|21621.4|21631.7|21627.7|21622.3|21618.3|497
1605720900000|2020-11-18 17:35:00|21623.9|21619.9|21619.2|21615.2|21625.4|21621.4|21616.1|21612.1|550
1605721200000|2020-11-18 17:40:00|21616.1|21612.1|21612.9|21608.9|21619.2|21615.2|21608.3|21604.3|760
1605721500000|2020-11-18 17:45:00|21616.1|21612.1|21616.1|21612.1|21619.2|21615.2|21609.8|21605.8|792
1605721800000|2020-11-18 17:50:00|21619.2|21615.2|21628.6|21624.6|21634.8|21630.8|21616.1|21612.1|818
1605722100000|2020-11-18 17:55:00|21631.7|21627.7|21619.2|21615.2|21631.7|21627.7|21616.1|21612.1|796
1605722400000|2020-11-18 18:00:00|21620.8|21616.8|21587.9|21583.9|21634.8|21630.8|21575.4|21571.4|1617
1605722700000|2020-11-18 18:05:00|21584.8|21580.8|21559.8|21555.8|21584.8|21580.8|21559.8|21555.8|665
1605723000000|2020-11-18 18:10:00|21556.7|21552.7|21531.7|21527.7|21559.8|21555.8|21525.4|21521.4|1054
1605723300000|2020-11-18 18:15:00|21530.1|21526.1|21541.1|21537.1|21547.3|21543.3|21528.6|21524.6|825
1605723600000|2020-11-18 18:20:00|21544.2|21540.2|21561.4|21557.4|21562.9|21558.9|21537.9|21533.9|640
1605723900000|2020-11-18 18:25:00|21559.8|21555.8|21578.6|21574.6|21578.6|21574.6|21556.7|21552.7|691
1605724200000|2020-11-18 18:30:00|21575.4|21571.4|21575.4|21571.4|21587.9|21583.9|21569.2|21565.2|631
1605724500000|2020-11-18 18:35:00|21577|21573|21575.4|21571.4|21578.6|21574.6|21562.9|21558.9|571
1605724800000|2020-11-18 18:40:00|21578.6|21574.6|21587.9|21583.9|21591.1|21587.1|21575.4|21571.4|372
1605725100000|2020-11-18 18:45:00|21586.4|21582.4|21591.1|21587.1|21591.1|21587.1|21581.7|21577.7|485
1605725400000|2020-11-18 18:50:00|21594.2|21590.2|21584.8|21580.8|21597.3|21593.3|21581.7|21577.7|354
1605725700000|2020-11-18 18:55:00|21587.9|21583.9|21587.9|21583.9|21589.5|21585.5|21581.7|21577.7|491
1605726000000|2020-11-18 19:00:00|21584.8|21580.8|21575.4|21571.4|21591.1|21587.1|21566.1|21562.1|550
1605726300000|2020-11-18 19:05:00|21577|21573|21569.2|21565.2|21578.6|21574.6|21566.1|21562.1|290
1605726600000|2020-11-18 19:10:00|21566.1|21562.1|21578.6|21574.6|21581.7|21577.7|21566.1|21562.1|694
1605726900000|2020-11-18 19:15:00|21580.1|21576.1|21587.9|21583.9|21587.9|21583.9|21575.4|21571.4|593
1605727200000|2020-11-18 19:20:00|21584.8|21580.8|21597.3|21593.3|21597.3|21593.3|21575.4|21571.4|386
1605727500000|2020-11-18 19:25:00|21594.2|21590.2|21606.7|21602.7|21609.8|21605.8|21594.2|21590.2|633
1605727800000|2020-11-18 19:30:00|21603.6|21599.6|21600.4|21596.4|21606.7|21602.7|21600.4|21596.4|784
1605728100000|2020-11-18 19:35:00|21603.6|21599.6|21619.2|21615.2|21619.2|21615.2|21600.4|21596.4|405
1605728400000|2020-11-18 19:40:00|21616.1|21612.1|21591.1|21587.1|21616.1|21612.1|21587.9|21583.9|528
1605728700000|2020-11-18 19:45:00|21594.2|21590.2|21578.6|21574.6|21598.9|21594.9|21578.6|21574.6|657
1605729000000|2020-11-18 19:50:00|21580.1|21576.1|21587.9|21583.9|21591.1|21587.1|21569.2|21565.2|906
1605729300000|2020-11-18 19:55:00|21591.1|21587.1|21594.2|21590.2|21606.7|21602.7|21587.9|21583.9|1430
1605729600000|2020-11-18 20:00:00|21600.4|21596.4|21617.6|21613.6|21619.2|21615.2|21598.9|21594.9|973
1605729900000|2020-11-18 20:05:00|21616.1|21612.1|21606.7|21602.7|21619.2|21615.2|21606.7|21602.7|680
1605730200000|2020-11-18 20:10:00|21609.8|21605.8|21606.7|21602.7|21612.9|21608.9|21606.7|21602.7|553
1605730500000|2020-11-18 20:15:00|21603.6|21599.6|21606.7|21602.7|21608.3|21604.3|21600.4|21596.4|283
1605730800000|2020-11-18 20:20:00|21603.6|21599.6|21600.4|21596.4|21605.1|21601.1|21600.4|21596.4|291
1605731100000|2020-11-18 20:25:00|21597.3|21593.3|21612.9|21608.9|21612.9|21608.9|21597.3|21593.3|363
1605731400000|2020-11-18 20:30:00|21609.8|21605.8|21609.8|21605.8|21616.1|21612.1|21603.6|21599.6|351
1605731700000|2020-11-18 20:35:00|21611.4|21607.4|21628.6|21624.6|21631.7|21627.7|21609.8|21605.8|489
1605732000000|2020-11-18 20:40:00|21631.7|21627.7|21641.1|21637.1|21650.4|21646.4|21631.7|21627.7|612
1605732300000|2020-11-18 20:45:00|21637.9|21633.9|21650.4|21646.4|21656.7|21652.7|21634.8|21630.8|784
1605732600000|2020-11-18 20:50:00|21648.9|21644.9|21659.8|21655.8|21662.9|21658.9|21647.3|21643.3|540
1605732900000|2020-11-18 20:55:00|21656.7|21652.7|21656.7|21652.7|21659.8|21655.8|21650.4|21646.4|366
1605733200000|2020-11-18 21:00:00|21655.1|21651.1|21647.3|21643.3|21655.1|21651.1|21644.2|21640.2|5530
1605733500000|2020-11-18 21:05:00|21650.4|21646.4|21659.8|21655.8|21662.9|21658.9|21647.3|21643.3|454
1605733800000|2020-11-18 21:10:00|21656.7|21652.7|21669.2|21665.2|21678.6|21674.6|21656.7|21652.7|893
1605734100000|2020-11-18 21:15:00|21670.8|21666.8|21656.7|21652.7|21672.3|21668.3|21656.7|21652.7|306
1605734400000|2020-11-18 21:20:00|21659.8|21655.8|21672.3|21668.3|21673.9|21669.9|21656.7|21652.7|222
1605734700000|2020-11-18 21:25:00|21669.2|21665.2|21669.2|21665.2|21681.7|21677.7|21669.2|21665.2|976
1605735000000|2020-11-18 21:30:00|21670.8|21666.8|21675.4|21671.4|21681.7|21677.7|21670.8|21666.8|307
1605735300000|2020-11-18 21:35:00|21677|21673|21675.4|21671.4|21678.6|21674.6|21672.3|21668.3|200
1605735600000|2020-11-18 21:40:00|21672.3|21668.3|21666.1|21662.1|21675.4|21671.4|21666.1|21662.1|339
1605735900000|2020-11-18 21:45:00|21667.6|21663.6|21675.4|21671.4|21675.4|21671.4|21666.1|21662.1|259
1605736200000|2020-11-18 21:50:00|21672.3|21668.3|21669.2|21665.2|21678.6|21674.6|21666.1|21662.1|187
1605736500000|2020-11-18 21:55:00|21670.8|21666.8|21670.8|21666.8|21672.3|21668.3|21666.1|21662.1|136
1605740400000|2020-11-18 23:00:00|21662.9|21658.9|21675.4|21671.4|21678.6|21674.6|21662.9|21658.9|79
1605740700000|2020-11-18 23:05:00|21677|21673|21673.9|21669.9|21677|21673|21672.3|21668.3|18
1605741000000|2020-11-18 23:10:00|21672.3|21668.3|21678.6|21674.6|21678.6|21674.6|21670.8|21666.8|7
1605741300000|2020-11-18 23:15:00|21681.7|21677.7|21689.5|21685.5|21689.5|21685.5|21681.7|21677.7|81
1605741600000|2020-11-18 23:20:00|21691.1|21687.1|21691.1|21687.1|21694.2|21690.2|21691.1|21687.1|11
1605741900000|2020-11-18 23:25:00|21692.6|21688.6|21691.1|21687.1|21692.6|21688.6|21687.9|21683.9|13
1605742200000|2020-11-18 23:30:00|21689.5|21685.5|21692.6|21688.6|21694.2|21690.2|21686.4|21682.4|41
1605742500000|2020-11-18 23:35:00|21691.1|21687.1|21691.1|21687.1|21694.2|21690.2|21687.9|21683.9|4
1605742800000|2020-11-18 23:40:00|21692.6|21688.6|21691.1|21687.1|21692.6|21688.6|21691.1|21687.1|11
1605743100000|2020-11-18 23:45:00|21695.8|21691.8|21697.3|21693.3|21697.3|21693.3|21694.2|21690.2|33
1605743400000|2020-11-18 23:50:00|21694.2|21690.2|21695.8|21691.8|21697.3|21693.3|21691.1|21687.1|61
1605743700000|2020-11-18 23:55:00|21697.3|21693.3|21705.1|21701.1|21706.7|21702.7|21697.3|21693.3|46
1605744000000|2020-11-19 00:00:00|21703.6|21699.6|21716.1|21712.1|21722.3|21718.3|21703.6|21699.6|182
1605744300000|2020-11-19 00:05:00|21714.5|21710.5|21733.3|21729.3|21734.8|21730.8|21712.9|21708.9|69
1605744600000|2020-11-19 00:10:00|21734.8|21730.8|21722.3|21718.3|21734.8|21730.8|21722.3|21718.3|59
1605744900000|2020-11-19 00:15:00|21720.8|21716.8|21717.6|21713.6|21722.3|21718.3|21709.8|21705.8|83
1605745200000|2020-11-19 00:20:00|21716.1|21712.1|21719.2|21715.2|21722.3|21718.3|21712.9|21708.9|21
1605745500000|2020-11-19 00:25:00|21722.3|21718.3|21725.4|21721.4|21730.1|21726.1|21720.8|21716.8|44
1605745800000|2020-11-19 00:30:00|21723.9|21719.9|21712.9|21708.9|21723.9|21719.9|21706.7|21702.7|58
1605746100000|2020-11-19 00:35:00|21714.5|21710.5|21714.5|21710.5|21716.1|21712.1|21712.9|21708.9|36
1605746400000|2020-11-19 00:40:00|21712.9|21708.9|21716.1|21712.1|21716.1|21712.1|21709.8|21705.8|8
1605746700000|2020-11-19 00:45:00|21714.5|21710.5|21706.7|21702.7|21714.5|21710.5|21703.6|21699.6|76
1605747000000|2020-11-19 00:50:00|21708.3|21704.3|21716.1|21712.1|21716.1|21712.1|21708.3|21704.3|13
1605747300000|2020-11-19 00:55:00|21717.6|21713.6|21728.6|21724.6|21728.6|21724.6|21717.6|21713.6|44
1605747600000|2020-11-19 01:00:00|21727|21723|21734.8|21730.8|21741.1|21737.1|21727|21723|113
1605747900000|2020-11-19 01:05:00|21736.4|21732.4|21741.1|21737.1|21741.1|21737.1|21734.8|21730.8|24
1605748200000|2020-11-19 01:10:00|21739.5|21735.5|21742.6|21738.6|21742.6|21738.6|21734.8|21730.8|14
1605748500000|2020-11-19 01:15:00|21741.1|21737.1|21741.1|21737.1|21744.2|21740.2|21737.9|21733.9|12
1605748800000|2020-11-19 01:20:00|21739.5|21735.5|21734.8|21730.8|21739.5|21735.5|21734.8|21730.8|9
1605749100000|2020-11-19 01:25:00|21736.4|21732.4|21737.9|21733.9|21737.9|21733.9|21734.8|21730.8|6
1605749400000|2020-11-19 01:30:00|21734.8|21730.8|21734.8|21730.8|21737.9|21733.9|21728.6|21724.6|23
1605749700000|2020-11-19 01:35:00|21737.9|21733.9|21730.1|21726.1|21737.9|21733.9|21728.6|21724.6|31
1605750000000|2020-11-19 01:40:00|21728.6|21724.6|21739.5|21735.5|21741.1|21737.1|21728.6|21724.6|15
1605750300000|2020-11-19 01:45:00|21741.1|21737.1|21734.8|21730.8|21741.1|21737.1|21733.3|21729.3|31
1605750600000|2020-11-19 01:50:00|21733.3|21729.3|21734.8|21730.8|21734.8|21730.8|21725.4|21721.4|46
1605750900000|2020-11-19 01:55:00|21731.7|21727.7|21737.9|21733.9|21737.9|21733.9|21731.7|21727.7|39
1605751200000|2020-11-19 02:00:00|21741.1|21737.1|21741.1|21737.1|21741.1|21737.1|21741.1|21737.1|17
1605751500000|2020-11-19 02:05:00|||||||||24
1605751800000|2020-11-19 02:10:00|21744.2|21740.2|21744.2|21740.2|21747.3|21743.3|21742.6|21738.6|12
1605752100000|2020-11-19 02:15:00|21747.3|21743.3|21753.6|21749.6|21753.6|21749.6|21747.3|21743.3|91
1605752400000|2020-11-19 02:20:00|21750.4|21746.4|21748.9|21744.9|21750.4|21746.4|21747.3|21743.3|26
1605752700000|2020-11-19 02:25:00|21747.3|21743.3|21756.7|21752.7|21762.9|21758.9|21747.3|21743.3|41
1605753000000|2020-11-19 02:30:00|21758.3|21754.3|21753.6|21749.6|21759.8|21755.8|21753.6|21749.6|16
1605753300000|2020-11-19 02:35:00|21756.7|21752.7|21769.2|21765.2|21769.2|21765.2|21756.7|21752.7|71
1605753600000|2020-11-19 02:40:00|21766.1|21762.1|21766.1|21762.1|21769.2|21765.2|21766.1|21762.1|18
1605753900000|2020-11-19 02:45:00|21762.9|21758.9|21756.7|21752.7|21762.9|21758.9|21756.7|21752.7|170
1605754200000|2020-11-19 02:50:00|21759.8|21755.8|21759.8|21755.8|21762.9|21758.9|21756.7|21752.7|22
1605754500000|2020-11-19 02:55:00|21762.9|21758.9|21762.9|21758.9|21767.6|21763.6|21759.8|21755.8|22
1605754800000|2020-11-19 03:00:00|21759.8|21755.8|21759.8|21755.8|21759.8|21755.8|21756.7|21752.7|45
1605755100000|2020-11-19 03:05:00|21758.3|21754.3|21764.5|21760.5|21766.1|21762.1|21756.7|21752.7|29
1605755400000|2020-11-19 03:10:00|21762.9|21758.9|21769.2|21765.2|21769.2|21765.2|21762.9|21758.9|20
1605755700000|2020-11-19 03:15:00|21766.1|21762.1|21759.8|21755.8|21766.1|21762.1|21756.7|21752.7|41
1605756000000|2020-11-19 03:20:00|21756.7|21752.7|21756.7|21752.7|21759.8|21755.8|21756.7|21752.7|24
1605756300000|2020-11-19 03:25:00|||||||||3
1605756600000|2020-11-19 03:30:00|21759.8|21755.8|21766.1|21762.1|21769.2|21765.2|21759.8|21755.8|164
1605756900000|2020-11-19 03:35:00|21762.9|21758.9|21759.8|21755.8|21762.9|21758.9|21759.8|21755.8|48
1605757200000|2020-11-19 03:40:00|21761.4|21757.4|21759.8|21755.8|21762.9|21758.9|21759.8|21755.8|63
1605757500000|2020-11-19 03:45:00|21761.4|21757.4|21761.4|21757.4|21762.9|21758.9|21759.8|21755.8|15
1605757800000|2020-11-19 03:50:00|21759.8|21755.8|21762.9|21758.9|21762.9|21758.9|21756.7|21752.7|68
1605758100000|2020-11-19 03:55:00|21764.5|21760.5|21769.2|21765.2|21769.2|21765.2|21762.9|21758.9|16
1605758400000|2020-11-19 04:00:00|21766.1|21762.1|21769.2|21765.2|21769.2|21765.2|21764.5|21760.5|35
1605758700000|2020-11-19 04:05:00|21767.6|21763.6|21766.1|21762.1|21767.6|21763.6|21766.1|21762.1|5
1605759000000|2020-11-19 04:10:00|21767.6|21763.6|21766.1|21762.1|21769.2|21765.2|21766.1|21762.1|53
1605759300000|2020-11-19 04:15:00|21767.6|21763.6|21767.6|21763.6|21767.6|21763.6|21767.6|21763.6|9
1605759600000|2020-11-19 04:20:00|21769.2|21765.2|21769.2|21765.2|21772.3|21768.3|21769.2|21765.2|8
1605759900000|2020-11-19 04:25:00|21767.6|21763.6|21770.8|21766.8|21770.8|21766.8|21766.1|21762.1|18
1605760200000|2020-11-19 04:30:00|21769.2|21765.2|21772.3|21768.3|21772.3|21768.3|21769.2|21765.2|15
1605760500000|2020-11-19 04:35:00|||||||||4
1605761100000|2020-11-19 04:45:00|21769.2|21765.2|21769.2|21765.2|21775.4|21771.4|21769.2|21765.2|180
1605761400000|2020-11-19 04:50:00|21766.1|21762.1|21762.9|21758.9|21767.6|21763.6|21759.8|21755.8|86
1605762000000|2020-11-19 05:00:00|21764.5|21760.5|21762.9|21758.9|21764.5|21760.5|21762.9|21758.9|17
1605762300000|2020-11-19 05:05:00|21766.1|21762.1|21766.1|21762.1|21766.1|21762.1|21766.1|21762.1|16
1605762600000|2020-11-19 05:10:00|21762.9|21758.9|21759.8|21755.8|21762.9|21758.9|21756.7|21752.7|63
1605762900000|2020-11-19 05:15:00|21758.3|21754.3|21762.9|21758.9|21764.5|21760.5|21753.6|21749.6|40
1605763200000|2020-11-19 05:20:00|21764.5|21760.5|21762.9|21758.9|21764.5|21760.5|21762.9|21758.9|6
1605763500000|2020-11-19 05:25:00|21761.4|21757.4|21762.9|21758.9|21762.9|21758.9|21758.3|21754.3|24
1605763800000|2020-11-19 05:30:00|21761.4|21757.4|21753.6|21749.6|21762.9|21758.9|21750.4|21746.4|93
1605764100000|2020-11-19 05:35:00|21752|21748|21747.3|21743.3|21753.6|21749.6|21744.2|21740.2|49
1605764400000|2020-11-19 05:40:00|21748.9|21744.9|21748.9|21744.9|21750.4|21746.4|21747.3|21743.3|16
1605764700000|2020-11-19 05:45:00|21747.3|21743.3|21753.6|21749.6|21753.6|21749.6|21747.3|21743.3|17
1605765000000|2020-11-19 05:50:00|21755.1|21751.1|21755.1|21751.1|21756.7|21752.7|21753.6|21749.6|7
1605765300000|2020-11-19 05:55:00|21756.7|21752.7|21747.3|21743.3|21756.7|21752.7|21747.3|21743.3|32
1605765600000|2020-11-19 06:00:00|21745.8|21741.8|21734.8|21730.8|21745.8|21741.8|21734.8|21730.8|82
1605765900000|2020-11-19 06:05:00|21736.4|21732.4|21734.8|21730.8|21737.9|21733.9|21734.8|21730.8|31
1605766200000|2020-11-19 06:10:00|21736.4|21732.4|21744.2|21740.2|21744.2|21740.2|21736.4|21732.4|25
1605766500000|2020-11-19 06:15:00|21745.8|21741.8|21747.3|21743.3|21750.4|21746.4|21741.1|21737.1|39
1605766800000|2020-11-19 06:20:00|21750.4|21746.4|21745.8|21741.8|21750.4|21746.4|21745.8|21741.8|20
1605767100000|2020-11-19 06:25:00|21744.2|21740.2|21742.6|21738.6|21747.3|21743.3|21741.1|21737.1|20
1605767400000|2020-11-19 06:30:00|21741.1|21737.1|21734.8|21730.8|21742.6|21738.6|21734.8|21730.8|39
1605767700000|2020-11-19 06:35:00|21736.4|21732.4|21723.9|21719.9|21736.4|21732.4|21722.3|21718.3|88
1605768000000|2020-11-19 06:40:00|21725.4|21721.4|21709.8|21705.8|21725.4|21721.4|21709.8|21705.8|78
1605768300000|2020-11-19 06:45:00|21711.4|21707.4|21712.9|21708.9|21719.2|21715.2|21711.4|21707.4|53
1605768600000|2020-11-19 06:50:00|21714.5|21710.5|21709.8|21705.8|21716.1|21712.1|21709.8|21705.8|33
1605768900000|2020-11-19 06:55:00|21712.9|21708.9|21709.8|21705.8|21712.9|21708.9|21709.8|21705.8|19
1605769200000|2020-11-19 07:00:00|21712.9|21708.9|21725.4|21721.4|21725.4|21721.4|21709.8|21705.8|244
1605769500000|2020-11-19 07:05:00|21722.3|21718.3|21712.9|21708.9|21736.4|21732.4|21712.9|21708.9|79
1605769800000|2020-11-19 07:10:00|21711.4|21707.4|21703.6|21699.6|21712.9|21708.9|21703.6|21699.6|26
1605770100000|2020-11-19 07:15:00|21700.4|21696.4|21687.9|21683.9|21703.6|21699.6|21687.9|21683.9|118
1605770400000|2020-11-19 07:20:00|21691.1|21687.1|21705.1|21701.1|21706.7|21702.7|21684.8|21680.8|140
1605770700000|2020-11-19 07:25:00|21703.6|21699.6|21712.9|21708.9|21716.1|21712.1|21684.8|21680.8|308
1605771000000|2020-11-19 07:30:00|21709.8|21705.8|21714.5|21710.5|21719.2|21715.2|21703.6|21699.6|130
1605771300000|2020-11-19 07:35:00|21712.9|21708.9|21731.7|21727.7|21734.8|21730.8|21712.9|21708.9|99
1605771600000|2020-11-19 07:40:00|21734.8|21730.8|21731.7|21727.7|21737.9|21733.9|21728.6|21724.6|81
1605771900000|2020-11-19 07:45:00|21733.3|21729.3|21728.6|21724.6|21734.8|21730.8|21725.4|21721.4|65
1605772200000|2020-11-19 07:50:00|21725.4|21721.4|21712.9|21708.9|21731.7|21727.7|21709.8|21705.8|105
1605772500000|2020-11-19 07:55:00|21716.1|21712.1|21734.8|21730.8|21734.8|21730.8|21712.9|21708.9|108
1605772800000|2020-11-19 08:00:00|21731.7|21727.7|21736.4|21732.4|21741.1|21737.1|21719.2|21715.2|209
1605773100000|2020-11-19 08:05:00|21734.8|21730.8|21723.9|21719.9|21744.2|21740.2|21722.3|21718.3|159
1605773400000|2020-11-19 08:10:00|21722.3|21718.3|21731.7|21727.7|21736.4|21732.4|21722.3|21718.3|235
1605773700000|2020-11-19 08:15:00|21734.8|21730.8|21750.4|21746.4|21750.4|21746.4|21733.3|21729.3|164
1605774000000|2020-11-19 08:20:00|21747.3|21743.3|21747.3|21743.3|21753.6|21749.6|21741.1|21737.1|176
1605774300000|2020-11-19 08:25:00|21748.9|21744.9|21750.4|21746.4|21753.6|21749.6|21737.9|21733.9|121
1605774600000|2020-11-19 08:30:00|21753.6|21749.6|21753.6|21749.6|21755.1|21751.1|21747.3|21743.3|95
1605774900000|2020-11-19 08:35:00|21752|21748|21756.7|21752.7|21758.3|21754.3|21747.3|21743.3|128
1605775200000|2020-11-19 08:40:00|21750.4|21746.4|21741.1|21737.1|21750.4|21746.4|21741.1|21737.1|96
1605775500000|2020-11-19 08:45:00|21744.2|21740.2|21766.1|21762.1|21769.2|21765.2|21741.1|21737.1|166
1605775800000|2020-11-19 08:50:00|21764.5|21760.5|21778.6|21774.6|21784.8|21780.8|21762.9|21758.9|296
1605776100000|2020-11-19 08:55:00|21777|21773|21778.6|21774.6|21781.7|21777.7|21759.8|21755.8|283
1605776400000|2020-11-19 09:00:00|21781.7|21777.7|21791.1|21787.1|21791.1|21787.1|21780.1|21776.1|152
1605776700000|2020-11-19 09:05:00|21794.2|21790.2|21778.6|21774.6|21794.2|21790.2|21775.4|21771.4|195
1605777000000|2020-11-19 09:10:00|21775.4|21771.4|21772.3|21768.3|21778.6|21774.6|21766.1|21762.1|167
1605777300000|2020-11-19 09:15:00|21775.4|21771.4|21775.4|21771.4|21777|21773|21766.1|21762.1|100
1605777600000|2020-11-19 09:20:00|21777|21773|21783.3|21779.3|21791.1|21787.1|21775.4|21771.4|171
1605777900000|2020-11-19 09:25:00|21784.8|21780.8|21781.7|21777.7|21787.9|21783.9|21775.4|21771.4|113
1605778200000|2020-11-19 09:30:00|21783.3|21779.3|21775.4|21771.4|21791.1|21787.1|21773.9|21769.9|113
1605778500000|2020-11-19 09:35:00|21777|21773|21775.4|21771.4|21784.8|21780.8|21772.3|21768.3|144
1605778800000|2020-11-19 09:40:00|21778.6|21774.6|21787.9|21783.9|21787.9|21783.9|21775.4|21771.4|75
1605779100000|2020-11-19 09:45:00|21784.8|21780.8|21778.6|21774.6|21787.9|21783.9|21775.4|21771.4|227
1605779400000|2020-11-19 09:50:00|21775.4|21771.4|21775.4|21771.4|21781.7|21777.7|21772.3|21768.3|158
1605779700000|2020-11-19 09:55:00|21777|21773|21781.7|21777.7|21781.7|21777.7|21775.4|21771.4|60
1605780000000|2020-11-19 10:00:00|21784.8|21780.8|21781.7|21777.7|21787.9|21783.9|21778.6|21774.6|87
1605780300000|2020-11-19 10:05:00|21778.6|21774.6|21767.6|21763.6|21781.7|21777.7|21762.9|21758.9|174
1605780600000|2020-11-19 10:10:00|21769.2|21765.2|21759.8|21755.8|21772.3|21768.3|21759.8|21755.8|156
1605780900000|2020-11-19 10:15:00|21762.9|21758.9|21762.9|21758.9|21766.1|21762.1|21759.8|21755.8|198
1605781200000|2020-11-19 10:20:00|21759.8|21755.8|21764.5|21760.5|21775.4|21771.4|21759.8|21755.8|279
1605781500000|2020-11-19 10:25:00|21762.9|21758.9|21759.8|21755.8|21766.1|21762.1|21753.6|21749.6|186
1605781800000|2020-11-19 10:30:00|21758.3|21754.3|21762.9|21758.9|21767.6|21763.6|21756.7|21752.7|301
1605782100000|2020-11-19 10:35:00|21766.1|21762.1|21766.1|21762.1|21769.2|21765.2|21764.5|21760.5|34
1605782400000|2020-11-19 10:40:00|21769.2|21765.2|21762.9|21758.9|21769.2|21765.2|21762.9|21758.9|55
1605782700000|2020-11-19 10:45:00|21766.1|21762.1|21759.8|21755.8|21766.1|21762.1|21759.8|21755.8|65
1605783000000|2020-11-19 10:50:00|21758.3|21754.3|21762.9|21758.9|21762.9|21758.9|21753.6|21749.6|59
1605783300000|2020-11-19 10:55:00|21764.5|21760.5|21769.2|21765.2|21772.3|21768.3|21759.8|21755.8|76
1605783600000|2020-11-19 11:00:00|21770.8|21766.8|21772.3|21768.3|21778.6|21774.6|21769.2|21765.2|85
1605783900000|2020-11-19 11:05:00|21775.4|21771.4|21769.2|21765.2|21775.4|21771.4|21766.1|21762.1|79
1605784200000|2020-11-19 11:10:00|21767.6|21763.6|21769.2|21765.2|21769.2|21765.2|21759.8|21755.8|80
1605784500000|2020-11-19 11:15:00|21772.3|21768.3|21780.1|21776.1|21781.7|21777.7|21769.2|21765.2|84
1605784800000|2020-11-19 11:20:00|21778.6|21774.6|21772.3|21768.3|21778.6|21774.6|21769.2|21765.2|68
1605785100000|2020-11-19 11:25:00|21775.4|21771.4|21769.2|21765.2|21778.6|21774.6|21769.2|21765.2|27
1605785400000|2020-11-19 11:30:00|21770.8|21766.8|21772.3|21768.3|21775.4|21771.4|21766.1|21762.1|46
1605785700000|2020-11-19 11:35:00|21775.4|21771.4|21783.3|21779.3|21783.3|21779.3|21769.2|21765.2|371
1605786000000|2020-11-19 11:40:00|21784.8|21780.8|21775.4|21771.4|21791.1|21787.1|21769.2|21765.2|359
1605786300000|2020-11-19 11:45:00|21772.3|21768.3|21772.3|21768.3|21778.6|21774.6|21759.8|21755.8|290
1605786600000|2020-11-19 11:50:00|21775.4|21771.4|21769.2|21765.2|21775.4|21771.4|21766.1|21762.1|189
1605786900000|2020-11-19 11:55:00|21770.8|21766.8|21781.7|21777.7|21784.8|21780.8|21769.2|21765.2|125
1605787200000|2020-11-19 12:00:00|21783.3|21779.3|21772.3|21768.3|21783.3|21779.3|21772.3|21768.3|193
1605787500000|2020-11-19 12:05:00|21773.9|21769.9|21775.4|21771.4|21786.4|21782.4|21772.3|21768.3|278
1605787800000|2020-11-19 12:10:00|21773.9|21769.9|21766.1|21762.1|21775.4|21771.4|21762.9|21758.9|135
1605788100000|2020-11-19 12:15:00|21762.9|21758.9|21747.3|21743.3|21766.1|21762.1|21747.3|21743.3|178
1605788400000|2020-11-19 12:20:00|21744.2|21740.2|21744.2|21740.2|21747.3|21743.3|21739.5|21735.5|117
1605788700000|2020-11-19 12:25:00|21741.1|21737.1|21750.4|21746.4|21753.6|21749.6|21741.1|21737.1|130
1605789000000|2020-11-19 12:30:00|21752|21748|21734.8|21730.8|21753.6|21749.6|21725.4|21721.4|346
1605789300000|2020-11-19 12:35:00|21731.7|21727.7|21741.1|21737.1|21744.2|21740.2|21731.7|21727.7|367
1605789600000|2020-11-19 12:40:00|21744.2|21740.2|21725.4|21721.4|21745.8|21741.8|21716.1|21712.1|398
1605789900000|2020-11-19 12:45:00|21728.6|21724.6|21719.2|21715.2|21741.1|21737.1|21717.6|21713.6|437
1605790200000|2020-11-19 12:50:00|21722.3|21718.3|21734.8|21730.8|21734.8|21730.8|21719.2|21715.2|269
1605790500000|2020-11-19 12:55:00|21739.5|21735.5|21753.6|21749.6|21753.6|21749.6|21737.9|21733.9|394
1605790800000|2020-11-19 13:00:00|21756.7|21752.7|21747.3|21743.3|21759.8|21755.8|21747.3|21743.3|465
1605791100000|2020-11-19 13:05:00|21745.8|21741.8|21747.3|21743.3|21752|21748|21741.1|21737.1|295
1605791400000|2020-11-19 13:10:00|21753.6|21749.6|21744.2|21740.2|21753.6|21749.6|21741.1|21737.1|330
1605791700000|2020-11-19 13:15:00|21747.3|21743.3|21750.4|21746.4|21756.7|21752.7|21745.8|21741.8|488
1605792000000|2020-11-19 13:20:00|21748.9|21744.9|21731.7|21727.7|21750.4|21746.4|21722.3|21718.3|862
1605792300000|2020-11-19 13:25:00|21734.8|21730.8|21730.1|21726.1|21747.3|21743.3|21728.6|21724.6|410
1605792600000|2020-11-19 13:30:00|21728.6|21724.6|21750.4|21746.4|21766.1|21762.1|21728.6|21724.6|646
1605792900000|2020-11-19 13:35:00|21752|21748|21766.1|21762.1|21778.6|21774.6|21737.9|21733.9|547
1605793200000|2020-11-19 13:40:00|21762.9|21758.9|21769.2|21765.2|21772.3|21768.3|21759.8|21755.8|387
1605793500000|2020-11-19 13:45:00|21766.1|21762.1|21753.6|21749.6|21773.9|21769.9|21750.4|21746.4|824
1605793800000|2020-11-19 13:50:00|21755.1|21751.1|21747.3|21743.3|21759.8|21755.8|21744.2|21740.2|586
1605794100000|2020-11-19 13:55:00|21744.2|21740.2|21752|21748|21753.6|21749.6|21741.1|21737.1|372
1605794400000|2020-11-19 14:00:00|21753.6|21749.6|21784.8|21780.8|21787.9|21783.9|21750.4|21746.4|407
1605794700000|2020-11-19 14:05:00|21787.9|21783.9|21731.7|21727.7|21787.9|21783.9|21725.4|21721.4|18393
1605795000000|2020-11-19 14:10:00|21730.1|21726.1|21744.2|21740.2|21747.3|21743.3|21722.3|21718.3|4064
1605795300000|2020-11-19 14:15:00|21745.8|21741.8|21750.4|21746.4|21753.6|21749.6|21728.6|21724.6|5993
1605795600000|2020-11-19 14:20:00|21753.6|21749.6|21753.6|21749.6|21759.8|21755.8|21731.7|21727.7|12921
1605795900000|2020-11-19 14:25:00|21756.7|21752.7|21759.8|21755.8|21766.1|21762.1|21750.4|21746.4|505
1605796200000|2020-11-19 14:30:00|21756.7|21752.7|21772.3|21768.3|21775.4|21771.4|21756.7|21752.7|945
1605796500000|2020-11-19 14:35:00|21775.4|21771.4|21775.4|21771.4|21781.7|21777.7|21766.1|21762.1|7052
1605796800000|2020-11-19 14:40:00|21772.3|21768.3|21759.8|21755.8|21775.4|21771.4|21756.7|21752.7|657
1605797100000|2020-11-19 14:45:00|21762.9|21758.9|21753.6|21749.6|21769.2|21765.2|21753.6|21749.6|5023
1605797400000|2020-11-19 14:50:00|21755.1|21751.1|21741.1|21737.1|21759.8|21755.8|21737.9|21733.9|1364
1605797700000|2020-11-19 14:55:00|21744.2|21740.2|21741.1|21737.1|21747.3|21743.3|21737.9|21733.9|721
1605798000000|2020-11-19 15:00:00|21744.2|21740.2|21756.7|21752.7|21759.8|21755.8|21744.2|21740.2|479
1605798300000|2020-11-19 15:05:00|21753.6|21749.6|21747.3|21743.3|21769.2|21765.2|21747.3|21743.3|623
1605798600000|2020-11-19 15:10:00|21753.6|21749.6|21744.2|21740.2|21766.1|21762.1|21734.8|21730.8|820
1605798900000|2020-11-19 15:15:00|21742.6|21738.6|21750.4|21746.4|21753.6|21749.6|21741.1|21737.1|565
1605799200000|2020-11-19 15:20:00|21752|21748|21750.4|21746.4|21753.6|21749.6|21744.2|21740.2|745
1605799500000|2020-11-19 15:25:00|21752|21748|21753.6|21749.6|21772.3|21768.3|21750.4|21746.4|16131
1605799800000|2020-11-19 15:30:00|21752|21748|21778.6|21774.6|21787.9|21783.9|21750.4|21746.4|1274
1605800100000|2020-11-19 15:35:00|21775.4|21771.4|21772.3|21768.3|21781.7|21777.7|21769.2|21765.2|13413
1605800400000|2020-11-19 15:40:00|21775.4|21771.4|21775.4|21771.4|21781.7|21777.7|21769.2|21765.2|460
1605800700000|2020-11-19 15:45:00|21778.6|21774.6|21772.3|21768.3|21778.6|21774.6|21769.2|21765.2|2867
1605801000000|2020-11-19 15:50:00|21775.4|21771.4|21766.1|21762.1|21775.4|21771.4|21759.8|21755.8|836
1605801300000|2020-11-19 15:55:00|21769.2|21765.2|21753.6|21749.6|21769.2|21765.2|21753.6|21749.6|482
1605801600000|2020-11-19 16:00:00|21752|21748|21772.3|21768.3|21772.3|21768.3|21752|21748|777
1605801900000|2020-11-19 16:05:00|21775.4|21771.4|21784.8|21780.8|21784.8|21780.8|21769.2|21765.2|744
1605802200000|2020-11-19 16:10:00|21783.3|21779.3|21784.8|21780.8|21787.9|21783.9|21778.6|21774.6|541
1605802500000|2020-11-19 16:15:00|21781.7|21777.7|21772.3|21768.3|21783.3|21779.3|21772.3|21768.3|579
1605802800000|2020-11-19 16:20:00|21775.4|21771.4|21766.1|21762.1|21775.4|21771.4|21766.1|21762.1|1331
1605803100000|2020-11-19 16:25:00|21769.2|21765.2|21766.1|21762.1|21775.4|21771.4|21762.9|21758.9|754
1605803400000|2020-11-19 16:30:00|21762.9|21758.9|21778.6|21774.6|21781.7|21777.7|21759.8|21755.8|3887
1605803700000|2020-11-19 16:35:00|21777|21773|21772.3|21768.3|21778.6|21774.6|21770.8|21766.8|230
1605804000000|2020-11-19 16:40:00|21770.8|21766.8|21756.7|21752.7|21772.3|21768.3|21753.6|21749.6|225
1605804300000|2020-11-19 16:45:00|21755.1|21751.1|21759.8|21755.8|21759.8|21755.8|21750.4|21746.4|435
1605804600000|2020-11-19 16:50:00|21761.4|21757.4|21778.6|21774.6|21781.7|21777.7|21759.8|21755.8|467
1605804900000|2020-11-19 16:55:00|21777|21773|21791.1|21787.1|21791.1|21787.1|21775.4|21771.4|925
1605805200000|2020-11-19 17:00:00|21794.2|21790.2|21798.9|21794.9|21798.9|21794.9|21791.1|21787.1|7230
1605805500000|2020-11-19 17:05:00|21800.4|21796.4|21819.2|21815.2|21819.2|21815.2|21800.4|21796.4|800
1605805800000|2020-11-19 17:10:00|21816.1|21812.1|21820.8|21816.8|21834.8|21830.8|21814.5|21810.5|941
1605806100000|2020-11-19 17:15:00|21822.3|21818.3|21831.7|21827.7|21837.9|21833.9|21820.8|21816.8|438
1605806400000|2020-11-19 17:20:00|21834.8|21830.8|21834.8|21830.8|21837.9|21833.9|21828.6|21824.6|444
1605806700000|2020-11-19 17:25:00|21837.9|21833.9|21828.6|21824.6|21841.1|21837.1|21828.6|21824.6|609
1605807000000|2020-11-19 17:30:00|21831.7|21827.7|21844.2|21840.2|21847.3|21843.3|21828.6|21824.6|443
1605807300000|2020-11-19 17:35:00|21841.1|21837.1|21825.4|21821.4|21841.1|21837.1|21825.4|21821.4|483
1605807600000|2020-11-19 17:40:00|21827|21823|21822.3|21818.3|21831.7|21827.7|21822.3|21818.3|414
1605807900000|2020-11-19 17:45:00|21820.8|21816.8|21819.2|21815.2|21825.4|21821.4|21819.2|21815.2|386
1605808200000|2020-11-19 17:50:00|21822.3|21818.3|21814.5|21810.5|21822.3|21818.3|21814.5|21810.5|195
1605808500000|2020-11-19 17:55:00|21816.1|21812.1|21816.1|21812.1|21819.2|21815.2|21812.9|21808.9|269
1605808800000|2020-11-19 18:00:00|21817.6|21813.6|21844.2|21840.2|21844.2|21840.2|21816.1|21812.1|600
1605809100000|2020-11-19 18:05:00|21841.1|21837.1|21847.3|21843.3|21847.3|21843.3|21831.7|21827.7|379
1605809400000|2020-11-19 18:10:00|21850.4|21846.4|21841.1|21837.1|21856.7|21852.7|21841.1|21837.1|495
1605809700000|2020-11-19 18:15:00|21839.5|21835.5|21825.4|21821.4|21841.1|21837.1|21822.3|21818.3|1545
1605810000000|2020-11-19 18:20:00|21828.6|21824.6|21822.3|21818.3|21831.7|21827.7|21819.2|21815.2|262
1605810300000|2020-11-19 18:25:00|21820.8|21816.8|21828.6|21824.6|21828.6|21824.6|21816.1|21812.1|311
1605810600000|2020-11-19 18:30:00|21825.4|21821.4|21816.1|21812.1|21825.4|21821.4|21806.7|21802.7|652
1605810900000|2020-11-19 18:35:00|21812.9|21808.9|21800.4|21796.4|21816.1|21812.1|21794.2|21790.2|779
1605811200000|2020-11-19 18:40:00|21798.9|21794.9|21809.8|21805.8|21812.9|21808.9|21797.3|21793.3|466
1605811500000|2020-11-19 18:45:00|21806.7|21802.7|21800.4|21796.4|21809.8|21805.8|21800.4|21796.4|718
1605811800000|2020-11-19 18:50:00|21798.9|21794.9|21797.3|21793.3|21800.4|21796.4|21794.2|21790.2|404
1605812100000|2020-11-19 18:55:00|21794.2|21790.2|21791.1|21787.1|21800.4|21796.4|21787.9|21783.9|522
1605812400000|2020-11-19 19:00:00|21794.2|21790.2|21797.3|21793.3|21803.6|21799.6|21791.1|21787.1|637
1605812700000|2020-11-19 19:05:00|21800.4|21796.4|21803.6|21799.6|21803.6|21799.6|21794.2|21790.2|552
1605813000000|2020-11-19 19:10:00|21806.7|21802.7|21800.4|21796.4|21809.8|21805.8|21797.3|21793.3|359
1605813300000|2020-11-19 19:15:00|21803.6|21799.6|21812.9|21808.9|21812.9|21808.9|21803.6|21799.6|2340
1605813600000|2020-11-19 19:20:00|21809.8|21805.8|21812.9|21808.9|21819.2|21815.2|21809.8|21805.8|274
1605813900000|2020-11-19 19:25:00|21811.4|21807.4|21809.8|21805.8|21816.1|21812.1|21809.8|21805.8|224
1605814200000|2020-11-19 19:30:00|21812.9|21808.9|21803.6|21799.6|21812.9|21808.9|21797.3|21793.3|222
1605814500000|2020-11-19 19:35:00|21806.7|21802.7|21787.9|21783.9|21806.7|21802.7|21787.9|21783.9|415
1605814800000|2020-11-19 19:40:00|21784.8|21780.8|21791.1|21787.1|21791.1|21787.1|21781.7|21777.7|440
1605815100000|2020-11-19 19:45:00|21792.6|21788.6|21784.8|21780.8|21797.3|21793.3|21781.7|21777.7|625
1605815400000|2020-11-19 19:50:00|21786.4|21782.4|21762.9|21758.9|21791.1|21787.1|21762.9|21758.9|709
1605815700000|2020-11-19 19:55:00|21764.5|21760.5|21769.2|21765.2|21775.4|21771.4|21753.6|21749.6|2172
1605816000000|2020-11-19 20:00:00|21766.1|21762.1|21784.8|21780.8|21787.9|21783.9|21762.9|21758.9|1249
1605816300000|2020-11-19 20:05:00|21787.9|21783.9|21794.2|21790.2|21800.4|21796.4|21784.8|21780.8|872
1605816600000|2020-11-19 20:10:00|21791.1|21787.1|21772.3|21768.3|21791.1|21787.1|21772.3|21768.3|539
1605816900000|2020-11-19 20:15:00|21769.2|21765.2|21753.6|21749.6|21772.3|21768.3|21750.4|21746.4|755
1605817200000|2020-11-19 20:20:00|21750.4|21746.4|21766.1|21762.1|21766.1|21762.1|21750.4|21746.4|578
1605817500000|2020-11-19 20:25:00|21762.9|21758.9|21759.8|21755.8|21762.9|21758.9|21756.7|21752.7|330
1605817800000|2020-11-19 20:30:00|21756.7|21752.7|21759.8|21755.8|21762.9|21758.9|21753.6|21749.6|340
1605818100000|2020-11-19 20:35:00|21756.7|21752.7|21753.6|21749.6|21759.8|21755.8|21750.4|21746.4|443
1605818400000|2020-11-19 20:40:00|21755.1|21751.1|21759.8|21755.8|21759.8|21755.8|21750.4|21746.4|434
1605818700000|2020-11-19 20:45:00|21753.6|21749.6|21750.4|21746.4|21756.7|21752.7|21747.3|21743.3|442
1605819000000|2020-11-19 20:50:00|21747.3|21743.3|21747.3|21743.3|21753.6|21749.6|21744.2|21740.2|8804
1605819300000|2020-11-19 20:55:00|21744.2|21740.2|21759.8|21755.8|21759.8|21755.8|21744.2|21740.2|487
1605819600000|2020-11-19 21:00:00|21762.9|21758.9|21784.8|21780.8|21787.9|21783.9|21762.9|21758.9|1245
1605819900000|2020-11-19 21:05:00|21786.4|21782.4|21791.1|21787.1|21794.2|21790.2|21784.8|21780.8|381
1605820200000|2020-11-19 21:10:00|21787.9|21783.9|21791.1|21787.1|21797.3|21793.3|21787.9|21783.9|350
1605820500000|2020-11-19 21:15:00|21794.2|21790.2|21787.9|21783.9|21794.2|21790.2|21784.8|21780.8|134
1605820800000|2020-11-19 21:20:00|21786.4|21782.4|21794.2|21790.2|21797.3|21793.3|21786.4|21782.4|346
1605821100000|2020-11-19 21:25:00|21797.3|21793.3|21825.4|21821.4|21828.6|21824.6|21797.3|21793.3|1041
1605821400000|2020-11-19 21:30:00|21828.6|21824.6|21834.8|21830.8|21834.8|21830.8|21816.1|21812.1|461
1605821700000|2020-11-19 21:35:00|21833.3|21829.3|21825.4|21821.4|21844.2|21840.2|21825.4|21821.4|503
1605822000000|2020-11-19 21:40:00|21822.3|21818.3|21834.8|21830.8|21837.9|21833.9|21822.3|21818.3|15267
1605822300000|2020-11-19 21:45:00|21833.3|21829.3|21859.8|21855.8|21859.8|21855.8|21831.7|21827.7|1272
1605822600000|2020-11-19 21:50:00|21856.7|21852.7|21878.6|21874.6|21878.6|21874.6|21850.4|21846.4|733
1605822900000|2020-11-19 21:55:00|21880.1|21876.1|21886.4|21882.4|21887.9|21883.9|21878.6|21874.6|516
1605826800000|2020-11-19 23:00:00|21895.8|21891.8|21945.8|21941.8|21950.4|21946.4|21895.8|21891.8|380
1605827100000|2020-11-19 23:05:00|21947.3|21943.3|21945.8|21941.8|21947.3|21943.3|21928.6|21924.6|104
1605827400000|2020-11-19 23:10:00|21944.2|21940.2|21934.8|21930.8|21945.8|21941.8|21934.8|21930.8|137
1605827700000|2020-11-19 23:15:00|21933.3|21929.3|21931.7|21927.7|21937.9|21933.9|21928.6|21924.6|36
1605828000000|2020-11-19 23:20:00|21928.6|21924.6|21925.4|21921.4|21928.6|21924.6|21922.3|21918.3|53
1605828300000|2020-11-19 23:25:00|21923.9|21919.9|21950.4|21946.4|21950.4|21946.4|21922.3|21918.3|191
1605828600000|2020-11-19 23:30:00|21953.6|21949.6|21964.5|21960.5|21966.1|21962.1|21952|21948|184
1605828900000|2020-11-19 23:35:00|21962.9|21958.9|21941.1|21937.1|21962.9|21958.9|21937.9|21933.9|108
1605829200000|2020-11-19 23:40:00|21939.5|21935.5|21937.9|21933.9|21941.1|21937.1|21931.7|21927.7|21
1605829500000|2020-11-19 23:45:00|21936.4|21932.4|21953.6|21949.6|21956.7|21952.7|21936.4|21932.4|59
1605829800000|2020-11-19 23:50:00|21952|21948|21961.4|21957.4|21962.9|21958.9|21950.4|21946.4|38
1605830100000|2020-11-19 23:55:00|21959.8|21955.8|21958.3|21954.3|21961.4|21957.4|21956.7|21952.7|54
1605830400000|2020-11-20 00:00:00|21959.8|21955.8|21959.8|21955.8|21962.9|21958.9|21950.4|21946.4|87
1605830700000|2020-11-20 00:05:00|21962.9|21958.9|21958.3|21954.3|21966.1|21962.1|21958.3|21954.3|140
1605831000000|2020-11-20 00:10:00|21959.8|21955.8|21953.6|21949.6|21966.1|21962.1|21952|21948|163
1605831300000|2020-11-20 00:15:00|21950.4|21946.4|21941.1|21937.1|21950.4|21946.4|21937.9|21933.9|128
1605831600000|2020-11-20 00:20:00|21937.9|21933.9|21937.9|21933.9|21941.1|21937.1|21934.8|21930.8|59
1605831900000|2020-11-20 00:25:00|21936.4|21932.4|21931.7|21927.7|21936.4|21932.4|21925.4|21921.4|79
1605832200000|2020-11-20 00:30:00|21928.6|21924.6|21944.2|21940.2|21944.2|21940.2|21925.4|21921.4|181
1605832500000|2020-11-20 00:35:00|21942.6|21938.6|21941.1|21937.1|21944.2|21940.2|21934.8|21930.8|233
1605832800000|2020-11-20 00:40:00|21942.6|21938.6|21941.1|21937.1|21944.2|21940.2|21937.9|21933.9|158
1605833100000|2020-11-20 00:45:00|21939.5|21935.5|21922.3|21918.3|21941.1|21937.1|21919.2|21915.2|219
1605833400000|2020-11-20 00:50:00|21923.9|21919.9|21933.3|21929.3|21937.9|21933.9|21920.8|21916.8|241
1605833700000|2020-11-20 00:55:00|21934.8|21930.8|21945.8|21941.8|21947.3|21943.3|21931.7|21927.7|41
1605834000000|2020-11-20 01:00:00|21947.3|21943.3|21952|21948|21958.3|21954.3|21947.3|21943.3|115
1605834300000|2020-11-20 01:05:00|21953.6|21949.6|21953.6|21949.6|21953.6|21949.6|21947.3|21943.3|37
1605834600000|2020-11-20 01:10:00|21952|21948|21950.4|21946.4|21953.6|21949.6|21944.2|21940.2|76
1605834900000|2020-11-20 01:15:00|21948.9|21944.9|21944.2|21940.2|21948.9|21944.9|21944.2|21940.2|48
1605835200000|2020-11-20 01:20:00|21942.6|21938.6|21939.5|21935.5|21944.2|21940.2|21937.9|21933.9|52
1605835500000|2020-11-20 01:25:00|21937.9|21933.9|21925.4|21921.4|21937.9|21933.9|21925.4|21921.4|91
1605835800000|2020-11-20 01:30:00|21928.6|21924.6|21934.8|21930.8|21934.8|21930.8|21919.2|21915.2|48
1605836100000|2020-11-20 01:35:00|21937.9|21933.9|21937.9|21933.9|21942.6|21938.6|21937.9|21933.9|70
1605836400000|2020-11-20 01:40:00|21936.4|21932.4|21941.1|21937.1|21944.2|21940.2|21936.4|21932.4|31
1605836700000|2020-11-20 01:45:00|21939.5|21935.5|21941.1|21937.1|21944.2|21940.2|21937.9|21933.9|23
1605837000000|2020-11-20 01:50:00|21944.2|21940.2|21944.2|21940.2|21944.2|21940.2|21937.9|21933.9|119
1605837300000|2020-11-20 01:55:00|21941.1|21937.1|21941.1|21937.1|21947.3|21943.3|21941.1|21937.1|144
1605837600000|2020-11-20 02:00:00|21944.2|21940.2|21934.8|21930.8|21944.2|21940.2|21931.7|21927.7|167
1605837900000|2020-11-20 02:05:00|21936.4|21932.4|21937.9|21933.9|21941.1|21937.1|21934.8|21930.8|139
1605838200000|2020-11-20 02:10:00|||||||||23
1605838500000|2020-11-20 02:15:00|21934.8|21930.8|21931.7|21927.7|21936.4|21932.4|21931.7|21927.7|21
1605838800000|2020-11-20 02:20:00|21934.8|21930.8|21937.9|21933.9|21937.9|21933.9|21928.6|21924.6|90
1605839100000|2020-11-20 02:25:00|21936.4|21932.4|21934.8|21930.8|21936.4|21932.4|21934.8|21930.8|12
1605839400000|2020-11-20 02:30:00|21937.9|21933.9|21934.8|21930.8|21937.9|21933.9|21933.3|21929.3|29
1605839700000|2020-11-20 02:35:00|21933.3|21929.3|21928.6|21924.6|21937.9|21933.9|21928.6|21924.6|90
1605840000000|2020-11-20 02:40:00|21927|21923|21923.9|21919.9|21928.6|21924.6|21922.3|21918.3|116
1605840300000|2020-11-20 02:45:00|21922.3|21918.3|21909.8|21905.8|21922.3|21918.3|21909.8|21905.8|94
1605840600000|2020-11-20 02:50:00|21912.9|21908.9|21916.1|21912.1|21919.2|21915.2|21912.9|21908.9|27
1605840900000|2020-11-20 02:55:00|21919.2|21915.2|21916.1|21912.1|21919.2|21915.2|21916.1|21912.1|7
1605841200000|2020-11-20 03:00:00|21914.5|21910.5|21912.9|21908.9|21916.1|21912.1|21909.8|21905.8|50
1605841500000|2020-11-20 03:05:00|21916.1|21912.1|21902|21898|21916.1|21912.1|21902|21898|69
1605841800000|2020-11-20 03:10:00|21903.6|21899.6|21891.1|21887.1|21909.8|21905.8|21887.9|21883.9|106
1605842100000|2020-11-20 03:15:00|21894.2|21890.2|21900.4|21896.4|21900.4|21896.4|21891.1|21887.1|27
1605842400000|2020-11-20 03:20:00|21898.9|21894.9|21906.7|21902.7|21906.7|21902.7|21897.3|21893.3|30
1605842700000|2020-11-20 03:25:00|21905.1|21901.1|21906.7|21902.7|21906.7|21902.7|21897.3|21893.3|81
1605843000000|2020-11-20 03:30:00|21903.6|21899.6|21919.2|21915.2|21920.8|21916.8|21903.6|21899.6|51
1605843300000|2020-11-20 03:35:00|21920.8|21916.8|21928.6|21924.6|21931.7|21927.7|21919.2|21915.2|29
1605843600000|2020-11-20 03:40:00|21927|21923|21941.1|21937.1|21947.3|21943.3|21922.3|21918.3|64
1605843900000|2020-11-20 03:45:00|21937.9|21933.9|21950.4|21946.4|21953.6|21949.6|21937.9|21933.9|80
1605844200000|2020-11-20 03:50:00|21947.3|21943.3|21941.1|21937.1|21947.3|21943.3|21941.1|21937.1|44
1605844500000|2020-11-20 03:55:00|21939.5|21935.5|21937.9|21933.9|21945.8|21941.8|21934.8|21930.8|87
1605844800000|2020-11-20 04:00:00|21936.4|21932.4|21950.4|21946.4|21950.4|21946.4|21934.8|21930.8|85
1605845100000|2020-11-20 04:05:00|21952|21948|21952|21948|21953.6|21949.6|21950.4|21946.4|74
1605845400000|2020-11-20 04:10:00|21955.1|21951.1|21941.1|21937.1|21955.1|21951.1|21941.1|21937.1|72
1605845700000|2020-11-20 04:15:00|21947.3|21943.3|21939.5|21935.5|21947.3|21943.3|21939.5|21935.5|20
1605846000000|2020-11-20 04:20:00|21941.1|21937.1|21936.4|21932.4|21942.6|21938.6|21934.8|21930.8|30
1605846300000|2020-11-20 04:25:00|21934.8|21930.8|21936.4|21932.4|21937.9|21933.9|21934.8|21930.8|2
1605846600000|2020-11-20 04:30:00|21934.8|21930.8|21934.8|21930.8|21937.9|21933.9|21934.8|21930.8|33
1605846900000|2020-11-20 04:35:00|21933.3|21929.3|21931.7|21927.7|21934.8|21930.8|21928.6|21924.6|15
1605847200000|2020-11-20 04:40:00|21930.1|21926.1|21925.4|21921.4|21930.1|21926.1|21922.3|21918.3|42
1605847500000|2020-11-20 04:45:00|21922.3|21918.3|21925.4|21921.4|21925.4|21921.4|21922.3|21918.3|21
1605847800000|2020-11-20 04:50:00|21920.8|21916.8|21916.1|21912.1|21920.8|21916.8|21916.1|21912.1|14
1605848100000|2020-11-20 04:55:00|21917.6|21913.6|21920.8|21916.8|21922.3|21918.3|21916.1|21912.1|31
1605848400000|2020-11-20 05:00:00|21922.3|21918.3|21919.2|21915.2|21922.3|21918.3|21912.9|21908.9|68
1605848700000|2020-11-20 05:05:00|21916.1|21912.1|21912.9|21908.9|21916.1|21912.1|21912.9|21908.9|35
1605849000000|2020-11-20 05:10:00|21914.5|21910.5|21912.9|21908.9|21916.1|21912.1|21912.9|21908.9|25
1605849300000|2020-11-20 05:15:00|21914.5|21910.5|21919.2|21915.2|21922.3|21918.3|21914.5|21910.5|161
1605849600000|2020-11-20 05:20:00|21917.6|21913.6|21920.8|21916.8|21922.3|21918.3|21917.6|21913.6|21
1605849900000|2020-11-20 05:25:00|21922.3|21918.3|21919.2|21915.2|21922.3|21918.3|21916.1|21912.1|26
1605850200000|2020-11-20 05:30:00|21916.1|21912.1|21922.3|21918.3|21925.4|21921.4|21916.1|21912.1|44
1605850500000|2020-11-20 05:35:00|||||||||3
1605850800000|2020-11-20 05:40:00|21919.2|21915.2|21919.2|21915.2|21919.2|21915.2|21914.5|21910.5|48
1605851100000|2020-11-20 05:45:00|21922.3|21918.3|21927|21923|21928.6|21924.6|21922.3|21918.3|60
1605851400000|2020-11-20 05:50:00|21928.6|21924.6|21925.4|21921.4|21928.6|21924.6|21925.4|21921.4|6
1605851700000|2020-11-20 05:55:00|21922.3|21918.3|21923.9|21919.9|21928.6|21924.6|21922.3|21918.3|32
1605852000000|2020-11-20 06:00:00|21925.4|21921.4|21923.9|21919.9|21925.4|21921.4|21922.3|21918.3|26
1605852300000|2020-11-20 06:05:00|21922.3|21918.3|21916.1|21912.1|21923.9|21919.9|21916.1|21912.1|14
1605852600000|2020-11-20 06:10:00|21917.6|21913.6|21909.8|21905.8|21919.2|21915.2|21909.8|21905.8|22
1605852900000|2020-11-20 06:15:00|21908.3|21904.3|21912.9|21908.9|21912.9|21908.9|21906.7|21902.7|13
1605853200000|2020-11-20 06:20:00|21909.8|21905.8|21920.8|21916.8|21922.3|21918.3|21909.8|21905.8|90
1605853500000|2020-11-20 06:25:00|21922.3|21918.3|21916.1|21912.1|21922.3|21918.3|21916.1|21912.1|36
1605853800000|2020-11-20 06:30:00|21919.2|21915.2|21919.2|21915.2|21922.3|21918.3|21919.2|21915.2|33
1605854100000|2020-11-20 06:35:00|21920.8|21916.8|21931.7|21927.7|21931.7|21927.7|21919.2|21915.2|22
1605854400000|2020-11-20 06:40:00|21930.1|21926.1|21925.4|21921.4|21931.7|21927.7|21922.3|21918.3|69
1605854700000|2020-11-20 06:45:00|21922.3|21918.3|21922.3|21918.3|21925.4|21921.4|21922.3|21918.3|18
1605855000000|2020-11-20 06:50:00|21923.9|21919.9|21930.1|21926.1|21931.7|21927.7|21922.3|21918.3|112
1605855300000|2020-11-20 06:55:00|21928.6|21924.6|21930.1|21926.1|21931.7|21927.7|21928.6|21924.6|27
1605855600000|2020-11-20 07:00:00|21928.6|21924.6|21917.6|21913.6|21931.7|21927.7|21916.1|21912.1|169
1605855900000|2020-11-20 07:05:00|21919.2|21915.2|21931.7|21927.7|21934.8|21930.8|21919.2|21915.2|68
1605856200000|2020-11-20 07:10:00|21933.3|21929.3|21934.8|21930.8|21937.9|21933.9|21928.6|21924.6|94
1605856500000|2020-11-20 07:15:00|21937.9|21933.9|21937.9|21933.9|21941.1|21937.1|21933.3|21929.3|77
1605856800000|2020-11-20 07:20:00|21936.4|21932.4|21934.8|21930.8|21941.1|21937.1|21931.7|21927.7|117
1605857100000|2020-11-20 07:25:00|21933.3|21929.3|21930.1|21926.1|21934.8|21930.8|21925.4|21921.4|42
1605857400000|2020-11-20 07:30:00|21928.6|21924.6|21928.6|21924.6|21931.7|21927.7|21925.4|21921.4|61
1605857700000|2020-11-20 07:35:00|21927|21923|21928.6|21924.6|21931.7|21927.7|21925.4|21921.4|135
1605858000000|2020-11-20 07:40:00|21925.4|21921.4|21928.6|21924.6|21928.6|21924.6|21923.9|21919.9|93
1605858300000|2020-11-20 07:45:00|||||||||95
1605858600000|2020-11-20 07:50:00|21931.7|21927.7|21922.3|21918.3|21934.8|21930.8|21919.2|21915.2|213
1605858900000|2020-11-20 07:55:00|21925.4|21921.4|21925.4|21921.4|21934.8|21930.8|21922.3|21918.3|137
1605859200000|2020-11-20 08:00:00|21927|21923|21922.3|21918.3|21934.8|21930.8|21922.3|21918.3|2236
1605859500000|2020-11-20 08:05:00|21925.4|21921.4|21928.6|21924.6|21934.8|21930.8|21925.4|21921.4|212
1605859800000|2020-11-20 08:10:00|21931.7|21927.7|21937.9|21933.9|21944.2|21940.2|21930.1|21926.1|273
1605860100000|2020-11-20 08:15:00|21934.8|21930.8|21897.3|21893.3|21937.9|21933.9|21894.2|21890.2|351
1605860400000|2020-11-20 08:20:00|21895.8|21891.8|21906.7|21902.7|21906.7|21902.7|21891.1|21887.1|144
1605860700000|2020-11-20 08:25:00|21903.6|21899.6|21897.3|21893.3|21912.9|21908.9|21895.8|21891.8|107
1605861000000|2020-11-20 08:30:00|21898.9|21894.9|21884.8|21880.8|21900.4|21896.4|21883.3|21879.3|166
1605861300000|2020-11-20 08:35:00|21883.3|21879.3|21884.8|21880.8|21906.7|21902.7|21881.7|21877.7|349
1605861600000|2020-11-20 08:40:00|21887.9|21883.9|21866.1|21862.1|21891.1|21887.1|21866.1|21862.1|254
1605861900000|2020-11-20 08:45:00|21867.6|21863.6|21859.8|21855.8|21869.2|21865.2|21853.6|21849.6|128
1605862200000|2020-11-20 08:50:00|21858.3|21854.3|21862.9|21858.9|21862.9|21858.9|21853.6|21849.6|125
1605862500000|2020-11-20 08:55:00|21864.5|21860.5|21853.6|21849.6|21866.1|21862.1|21853.6|21849.6|192
1605862800000|2020-11-20 09:00:00|21856.7|21852.7|21862.9|21858.9|21872.3|21868.3|21853.6|21849.6|186
1605863100000|2020-11-20 09:05:00|21866.1|21862.1|21862.9|21858.9|21872.3|21868.3|21859.8|21855.8|113
1605863400000|2020-11-20 09:10:00|21859.8|21855.8|21862.9|21858.9|21862.9|21858.9|21853.6|21849.6|89
1605863700000|2020-11-20 09:15:00|21866.1|21862.1|21869.2|21865.2|21872.3|21868.3|21862.9|21858.9|147
1605864000000|2020-11-20 09:20:00|21870.8|21866.8|21869.2|21865.2|21870.8|21866.8|21862.9|21858.9|212
1605864300000|2020-11-20 09:25:00|21866.1|21862.1|21844.2|21840.2|21872.3|21868.3|21841.1|21837.1|202
1605864600000|2020-11-20 09:30:00|21842.6|21838.6|21847.3|21843.3|21850.4|21846.4|21842.6|21838.6|104
1605864900000|2020-11-20 09:35:00|21850.4|21846.4|21834.8|21830.8|21850.4|21846.4|21831.7|21827.7|248
1605865200000|2020-11-20 09:40:00|21833.3|21829.3|21841.1|21837.1|21841.1|21837.1|21831.7|21827.7|93
1605865500000|2020-11-20 09:45:00|21839.5|21835.5|21853.6|21849.6|21855.1|21851.1|21837.9|21833.9|81
1605865800000|2020-11-20 09:50:00|21855.1|21851.1|21847.3|21843.3|21856.7|21852.7|21847.3|21843.3|63
1605866100000|2020-11-20 09:55:00|21850.4|21846.4|21856.7|21852.7|21856.7|21852.7|21847.3|21843.3|178
1605866400000|2020-11-20 10:00:00|21858.3|21854.3|21853.6|21849.6|21859.8|21855.8|21850.4|21846.4|218
1605866700000|2020-11-20 10:05:00|21856.7|21852.7|21866.1|21862.1|21869.2|21865.2|21856.7|21852.7|214
1605867000000|2020-11-20 10:10:00|21862.9|21858.9|21856.7|21852.7|21869.2|21865.2|21853.6|21849.6|187
1605867300000|2020-11-20 10:15:00|21855.1|21851.1|21862.9|21858.9|21866.1|21862.1|21855.1|21851.1|145
1605867600000|2020-11-20 10:20:00|21859.8|21855.8|21850.4|21846.4|21859.8|21855.8|21850.4|21846.4|120
1605867900000|2020-11-20 10:25:00|21853.6|21849.6|21859.8|21855.8|21862.9|21858.9|21852|21848|168
1605868200000|2020-11-20 10:30:00|21862.9|21858.9|21862.9|21858.9|21866.1|21862.1|21858.3|21854.3|112
1605868500000|2020-11-20 10:35:00|21861.4|21857.4|21853.6|21849.6|21861.4|21857.4|21850.4|21846.4|88
1605868800000|2020-11-20 10:40:00|21852|21848|21842.6|21838.6|21853.6|21849.6|21842.6|21838.6|85
1605869100000|2020-11-20 10:45:00|21844.2|21840.2|21841.1|21837.1|21856.7|21852.7|21841.1|21837.1|165
1605869400000|2020-11-20 10:50:00|21844.2|21840.2|21837.9|21833.9|21844.2|21840.2|21831.7|21827.7|336
1605869700000|2020-11-20 10:55:00|21834.8|21830.8|21853.6|21849.6|21856.7|21852.7|21831.7|21827.7|220
1605870000000|2020-11-20 11:00:00|21850.4|21846.4|21855.1|21851.1|21858.3|21854.3|21844.2|21840.2|158
1605870300000|2020-11-20 11:05:00|21856.7|21852.7|21844.2|21840.2|21856.7|21852.7|21841.1|21837.1|201
1605870600000|2020-11-20 11:10:00|21850.4|21846.4|21862.9|21858.9|21862.9|21858.9|21850.4|21846.4|243
1605870900000|2020-11-20 11:15:00|21866.1|21862.1|21856.7|21852.7|21866.1|21862.1|21850.4|21846.4|1133
1605871200000|2020-11-20 11:20:00|21855.1|21851.1|21862.9|21858.9|21862.9|21858.9|21848.9|21844.9|158
1605871500000|2020-11-20 11:25:00|21859.8|21855.8|21869.2|21865.2|21872.3|21868.3|21859.8|21855.8|319
1605871800000|2020-11-20 11:30:00|21872.3|21868.3|21866.1|21862.1|21872.3|21868.3|21859.8|21855.8|151
1605872100000|2020-11-20 11:35:00|21862.9|21858.9|21850.4|21846.4|21864.5|21860.5|21850.4|21846.4|82
1605872400000|2020-11-20 11:40:00|21853.6|21849.6|21862.9|21858.9|21866.1|21862.1|21850.4|21846.4|156
1605872700000|2020-11-20 11:45:00|21861.4|21857.4|21850.4|21846.4|21862.9|21858.9|21847.3|21843.3|416
1605873000000|2020-11-20 11:50:00|21848.9|21844.9|21833.3|21829.3|21850.4|21846.4|21831.7|21827.7|1228
1605873300000|2020-11-20 11:55:00|21834.8|21830.8|21850.4|21846.4|21850.4|21846.4|21834.8|21830.8|178
1605873600000|2020-11-20 12:00:00|21847.3|21843.3|21844.2|21840.2|21859.8|21855.8|21844.2|21840.2|181
1605873900000|2020-11-20 12:05:00|21842.6|21838.6|21853.6|21849.6|21853.6|21849.6|21841.1|21837.1|554
1605874200000|2020-11-20 12:10:00|21852|21848|21850.4|21846.4|21853.6|21849.6|21850.4|21846.4|75
1605874500000|2020-11-20 12:15:00|21853.6|21849.6|21856.7|21852.7|21859.8|21855.8|21853.6|21849.6|297
1605874800000|2020-11-20 12:20:00|21850.4|21846.4|21853.6|21849.6|21853.6|21849.6|21847.3|21843.3|69
1605875100000|2020-11-20 12:25:00|21852|21848|21862.9|21858.9|21862.9|21858.9|21850.4|21846.4|92
1605875400000|2020-11-20 12:30:00|21861.4|21857.4|21856.7|21852.7|21862.9|21858.9|21850.4|21846.4|203
1605875700000|2020-11-20 12:35:00|21853.6|21849.6|21859.8|21855.8|21859.8|21855.8|21842.6|21838.6|112
1605876000000|2020-11-20 12:40:00|21861.4|21857.4|21869.2|21865.2|21872.3|21868.3|21859.8|21855.8|3231
1605876300000|2020-11-20 12:45:00|21872.3|21868.3|21875.4|21871.4|21878.6|21874.6|21866.1|21862.1|641
1605876600000|2020-11-20 12:50:00|21872.3|21868.3|21881.7|21877.7|21881.7|21877.7|21872.3|21868.3|240
1605876900000|2020-11-20 12:55:00|21878.6|21874.6|21884.8|21880.8|21887.9|21883.9|21878.6|21874.6|387
1605877200000|2020-11-20 13:00:00|21883.3|21879.3|21897.3|21893.3|21900.4|21896.4|21873.9|21869.9|3619
1605877500000|2020-11-20 13:05:00|21900.4|21896.4|21897.3|21893.3|21906.7|21902.7|21894.2|21890.2|1476
1605877800000|2020-11-20 13:10:00|21900.4|21896.4|21897.3|21893.3|21903.6|21899.6|21891.1|21887.1|580
1605878100000|2020-11-20 13:15:00|21898.9|21894.9|21920.8|21916.8|21922.3|21918.3|21897.3|21893.3|332
1605878400000|2020-11-20 13:20:00|21922.3|21918.3|21875.4|21871.4|21928.6|21924.6|21869.2|21865.2|743
1605878700000|2020-11-20 13:25:00|21878.6|21874.6|21891.1|21887.1|21894.2|21890.2|21869.2|21865.2|504
1605879000000|2020-11-20 13:30:00|21894.2|21890.2|21848.9|21844.9|21894.2|21890.2|21841.1|21837.1|781
1605879300000|2020-11-20 13:35:00|21850.4|21846.4|21866.1|21862.1|21866.1|21862.1|21847.3|21843.3|18958
1605879600000|2020-11-20 13:40:00|21862.9|21858.9|21875.4|21871.4|21887.9|21883.9|21850.4|21846.4|4202
1605879900000|2020-11-20 13:45:00|21872.3|21868.3|21859.8|21855.8|21875.4|21871.4|21859.8|21855.8|4045
1605880200000|2020-11-20 13:50:00|21862.9|21858.9|21875.4|21871.4|21878.6|21874.6|21862.9|21858.9|5826
1605880500000|2020-11-20 13:55:00|21873.9|21869.9|21895.8|21891.8|21897.3|21893.3|21872.3|21868.3|445
1605880800000|2020-11-20 14:00:00|21894.2|21890.2|21897.3|21893.3|21906.7|21902.7|21891.1|21887.1|440
1605881100000|2020-11-20 14:05:00|21891.1|21887.1|21878.6|21874.6|21897.3|21893.3|21866.1|21862.1|525
1605881400000|2020-11-20 14:10:00|21877|21873|21844.2|21840.2|21878.6|21874.6|21841.1|21837.1|657
1605881700000|2020-11-20 14:15:00|21841.1|21837.1|21841.1|21837.1|21847.3|21843.3|21836.4|21832.4|1936
1605882000000|2020-11-20 14:20:00|21834.8|21830.8|21819.2|21815.2|21841.1|21837.1|21819.2|21815.2|812
1605882300000|2020-11-20 14:25:00|21822.3|21818.3|21819.2|21815.2|21825.4|21821.4|21806.7|21802.7|818
1605882600000|2020-11-20 14:30:00|21817.6|21813.6|21822.3|21818.3|21828.6|21824.6|21812.9|21808.9|595
1605882900000|2020-11-20 14:35:00|21825.4|21821.4|21825.4|21821.4|21834.8|21830.8|21812.9|21808.9|749
1605883200000|2020-11-20 14:40:00|21822.3|21818.3|21803.6|21799.6|21828.6|21824.6|21800.4|21796.4|3771
1605883500000|2020-11-20 14:45:00|21806.7|21802.7|21825.4|21821.4|21828.6|21824.6|21803.6|21799.6|674
1605883800000|2020-11-20 14:50:00|21823.9|21819.9|21806.7|21802.7|21828.6|21824.6|21806.7|21802.7|946
1605884100000|2020-11-20 14:55:00|21809.8|21805.8|21800.4|21796.4|21819.2|21815.2|21800.4|21796.4|2732
1605884400000|2020-11-20 15:00:00|21802|21798|21822.3|21818.3|21828.6|21824.6|21797.3|21793.3|8890
1605884700000|2020-11-20 15:05:00|21819.2|21815.2|21822.3|21818.3|21822.3|21818.3|21812.9|21808.9|2680
1605885000000|2020-11-20 15:10:00|21825.4|21821.4|21825.4|21821.4|21828.6|21824.6|21816.1|21812.1|1862
1605885300000|2020-11-20 15:15:00|21828.6|21824.6|21850.4|21846.4|21850.4|21846.4|21823.9|21819.9|4598
1605885600000|2020-11-20 15:20:00|21853.6|21849.6|21847.3|21843.3|21856.7|21852.7|21844.2|21840.2|1982
1605885900000|2020-11-20 15:25:00|21850.4|21846.4|21831.7|21827.7|21856.7|21852.7|21831.7|21827.7|960
1605886200000|2020-11-20 15:30:00|21828.6|21824.6|21844.2|21840.2|21847.3|21843.3|21828.6|21824.6|1024
1605886500000|2020-11-20 15:35:00|21841.1|21837.1|21841.1|21837.1|21850.4|21846.4|21837.9|21833.9|1332
1605886800000|2020-11-20 15:40:00|21837.9|21833.9|21837.9|21833.9|21844.2|21840.2|21834.8|21830.8|396
1605887100000|2020-11-20 15:45:00|21839.5|21835.5|21847.3|21843.3|21850.4|21846.4|21837.9|21833.9|392
1605887400000|2020-11-20 15:50:00|21844.2|21840.2|21837.9|21833.9|21847.3|21843.3|21834.8|21830.8|567
1605887700000|2020-11-20 15:55:00|21839.5|21835.5|21841.1|21837.1|21847.3|21843.3|21839.5|21835.5|427
1605888000000|2020-11-20 16:00:00|21842.6|21838.6|21831.7|21827.7|21844.2|21840.2|21825.4|21821.4|457
1605888300000|2020-11-20 16:05:00|21833.3|21829.3|21837.9|21833.9|21841.1|21837.1|21831.7|21827.7|661
1605888600000|2020-11-20 16:10:00|21841.1|21837.1|21841.1|21837.1|21841.1|21837.1|21837.9|21833.9|202
1605888900000|2020-11-20 16:15:00|21844.2|21840.2|21844.2|21840.2|21847.3|21843.3|21837.9|21833.9|456
1605889200000|2020-11-20 16:20:00|21841.1|21837.1|21841.1|21837.1|21841.1|21837.1|21834.8|21830.8|327
1605889500000|2020-11-20 16:25:00|21837.9|21833.9|21837.9|21833.9|21841.1|21837.1|21831.7|21827.7|535
1605889800000|2020-11-20 16:30:00|21841.1|21837.1|21844.2|21840.2|21850.4|21846.4|21831.7|21827.7|2644
1605890100000|2020-11-20 16:35:00|21841.1|21837.1|21837.9|21833.9|21844.2|21840.2|21834.8|21830.8|304
1605890400000|2020-11-20 16:40:00|21834.8|21830.8|21837.9|21833.9|21837.9|21833.9|21825.4|21821.4|381
1605890700000|2020-11-20 16:45:00|21834.8|21830.8|21845.8|21841.8|21845.8|21841.8|21828.6|21824.6|370
1605891000000|2020-11-20 16:50:00|21847.3|21843.3|21847.3|21843.3|21850.4|21846.4|21844.2|21840.2|414
1605891300000|2020-11-20 16:55:00|21850.4|21846.4|21853.6|21849.6|21853.6|21849.6|21847.3|21843.3|444
1605891600000|2020-11-20 17:00:00|21856.7|21852.7|21856.7|21852.7|21859.8|21855.8|21853.6|21849.6|373
1605891900000|2020-11-20 17:05:00|21859.8|21855.8|21869.2|21865.2|21869.2|21865.2|21859.8|21855.8|2386
1605892200000|2020-11-20 17:10:00|21866.1|21862.1|21878.6|21874.6|21881.7|21877.7|21866.1|21862.1|448
1605892500000|2020-11-20 17:15:00|21880.1|21876.1|21884.8|21880.8|21887.9|21883.9|21878.6|21874.6|316
1605892800000|2020-11-20 17:20:00|21881.7|21877.7|21897.3|21893.3|21900.4|21896.4|21881.7|21877.7|470
1605893100000|2020-11-20 17:25:00|21894.2|21890.2|21894.2|21890.2|21900.4|21896.4|21894.2|21890.2|346
1605893400000|2020-11-20 17:30:00|21891.1|21887.1|21897.3|21893.3|21897.3|21893.3|21887.9|21883.9|2687
1605893700000|2020-11-20 17:35:00|21894.2|21890.2|21906.7|21902.7|21906.7|21902.7|21894.2|21890.2|256
1605894000000|2020-11-20 17:40:00|21909.8|21905.8|21908.3|21904.3|21916.1|21912.1|21900.4|21896.4|1565
1605894300000|2020-11-20 17:45:00|21906.7|21902.7|21911.4|21907.4|21912.9|21908.9|21903.6|21899.6|554
1605894600000|2020-11-20 17:50:00|21912.9|21908.9|21906.7|21902.7|21912.9|21908.9|21903.6|21899.6|274
1605894900000|2020-11-20 17:55:00|21905.1|21901.1|21903.6|21899.6|21908.3|21904.3|21900.4|21896.4|3763
1605895200000|2020-11-20 18:00:00|21900.4|21896.4|21900.4|21896.4|21903.6|21899.6|21894.2|21890.2|3356
1605895500000|2020-11-20 18:05:00|21902|21898|21897.3|21893.3|21903.6|21899.6|21894.2|21890.2|297
1605895800000|2020-11-20 18:10:00|21898.9|21894.9|21897.3|21893.3|21906.7|21902.7|21897.3|21893.3|239
1605896100000|2020-11-20 18:15:00|21894.2|21890.2|21884.8|21880.8|21897.3|21893.3|21884.8|21880.8|294
1605896400000|2020-11-20 18:20:00|21883.3|21879.3|21881.7|21877.7|21884.8|21880.8|21875.4|21871.4|469
1605896700000|2020-11-20 18:25:00|21884.8|21880.8|21891.1|21887.1|21894.2|21890.2|21881.7|21877.7|324
1605897000000|2020-11-20 18:30:00|21892.6|21888.6|21895.8|21891.8|21898.9|21894.9|21891.1|21887.1|398
1605897300000|2020-11-20 18:35:00|21894.2|21890.2|21897.3|21893.3|21897.3|21893.3|21894.2|21890.2|161
1605897600000|2020-11-20 18:40:00|21900.4|21896.4|21903.6|21899.6|21906.7|21902.7|21897.3|21893.3|22479
1605897900000|2020-11-20 18:45:00|21900.4|21896.4|21906.7|21902.7|21908.3|21904.3|21897.3|21893.3|325
1605898200000|2020-11-20 18:50:00|21905.1|21901.1|21906.7|21902.7|21906.7|21902.7|21898.9|21894.9|273
1605898500000|2020-11-20 18:55:00|21908.3|21904.3|21906.7|21902.7|21912.9|21908.9|21906.7|21902.7|1187
1605898800000|2020-11-20 19:00:00|21908.3|21904.3|21908.3|21904.3|21909.8|21905.8|21903.6|21899.6|310
1605899100000|2020-11-20 19:05:00|21909.8|21905.8|21909.8|21905.8|21909.8|21905.8|21906.7|21902.7|162
1605899400000|2020-11-20 19:10:00|21912.9|21908.9|21931.7|21927.7|21931.7|21927.7|21909.8|21905.8|612
1605899700000|2020-11-20 19:15:00|21937.9|21933.9|21928.6|21924.6|21937.9|21933.9|21928.6|21924.6|516
1605900000000|2020-11-20 19:20:00|21930.1|21926.1|21944.2|21940.2|21944.2|21940.2|21928.6|21924.6|325
1605900300000|2020-11-20 19:25:00|21947.3|21943.3|21937.9|21933.9|21947.3|21943.3|21934.8|21930.8|502
1605900600000|2020-11-20 19:30:00|21941.1|21937.1|21934.8|21930.8|21941.1|21937.1|21934.8|21930.8|346
1605900900000|2020-11-20 19:35:00|21931.7|21927.7|21931.7|21927.7|21934.8|21930.8|21925.4|21921.4|316
1605901200000|2020-11-20 19:40:00|21930.1|21926.1|21937.9|21933.9|21939.5|21935.5|21930.1|21926.1|260
1605901500000|2020-11-20 19:45:00|21941.1|21937.1|21937.9|21933.9|21941.1|21937.1|21937.9|21933.9|234
1605901800000|2020-11-20 19:50:00|21941.1|21937.1|21947.3|21943.3|21950.4|21946.4|21941.1|21937.1|894
1605902100000|2020-11-20 19:55:00|21950.4|21946.4|21941.1|21937.1|21950.4|21946.4|21934.8|21930.8|1095
1605902400000|2020-11-20 20:00:00|21939.5|21935.5|21934.8|21930.8|21941.1|21937.1|21928.6|21924.6|1039
1605902700000|2020-11-20 20:05:00|21931.7|21927.7|21937.9|21933.9|21937.9|21933.9|21931.7|21927.7|495
1605903000000|2020-11-20 20:10:00|21941.1|21937.1|21953.6|21949.6|21956.7|21952.7|21937.9|21933.9|607
1605903300000|2020-11-20 20:15:00|21956.7|21952.7|21953.6|21949.6|21959.8|21955.8|21953.6|21949.6|316
1605903600000|2020-11-20 20:20:00|21955.1|21951.1|21950.4|21946.4|21956.7|21952.7|21947.3|21943.3|385
1605903900000|2020-11-20 20:25:00|21944.2|21940.2|21931.7|21927.7|21944.2|21940.2|21928.6|21924.6|1153
1605904200000|2020-11-20 20:30:00|21937.9|21933.9|21928.6|21924.6|21937.9|21933.9|21928.6|21924.6|239
1605904500000|2020-11-20 20:35:00|21931.7|21927.7|21934.8|21930.8|21941.1|21937.1|21928.6|21924.6|306
1605904800000|2020-11-20 20:40:00|21931.7|21927.7|21925.4|21921.4|21934.8|21930.8|21925.4|21921.4|392
1605905100000|2020-11-20 20:45:00|21928.6|21924.6|21931.7|21927.7|21934.8|21930.8|21922.3|21918.3|27361
1605905400000|2020-11-20 20:50:00|21933.3|21929.3|21950.4|21946.4|21950.4|21946.4|21931.7|21927.7|447
1605905700000|2020-11-20 20:55:00|21947.3|21943.3|21947.3|21943.3|21950.4|21946.4|21944.2|21940.2|694
1605906000000|2020-11-20 21:00:00|21950.4|21946.4|21956.7|21952.7|21956.7|21952.7|21947.3|21943.3|548
1605906300000|2020-11-20 21:05:00|21955.1|21951.1|21966.1|21962.1|21972.3|21968.3|21953.6|21949.6|1787
1605906600000|2020-11-20 21:10:00|21969.2|21965.2|21969.2|21965.2|21972.3|21968.3|21966.1|21962.1|215
1605906900000|2020-11-20 21:15:00|21972.3|21968.3|21981.7|21977.7|21984.8|21980.8|21970.8|21966.8|1546
1605907200000|2020-11-20 21:20:00|21978.6|21974.6|21969.2|21965.2|21978.6|21974.6|21969.2|21965.2|251
1605907500000|2020-11-20 21:25:00|21966.1|21962.1|21975.4|21971.4|21975.4|21971.4|21966.1|21962.1|4762
1605907800000|2020-11-20 21:30:00|21972.3|21968.3|21969.2|21965.2|21972.3|21968.3|21966.1|21962.1|176
1605908100000|2020-11-20 21:35:00|21975.4|21971.4|21984.8|21980.8|21987.9|21983.9|21972.3|21968.3|174
1605908400000|2020-11-20 21:40:00|21981.7|21977.7|21995.8|21991.8|21997.3|21993.3|21981.7|21977.7|460
1605908700000|2020-11-20 21:45:00|21994.2|21990.2|21994.2|21990.2|22000.4|21996.4|21991.1|21987.1|1562
1605909000000|2020-11-20 21:50:00|21992.6|21988.6|21981.7|21977.7|21994.2|21990.2|21981.7|21977.7|128
1605909300000|2020-11-20 21:55:00|21983.3|21979.3|21972.3|21968.3|21987.9|21983.9|21972.3|21968.3|218
1606086000000|2020-11-22 23:00:00|21975.4|21971.4|21981.7|21977.7|21986.4|21982.4|21972.3|21968.3|112
1606086300000|2020-11-22 23:05:00|21983.3|21979.3|21977|21973|21991.1|21987.1|21973.9|21969.9|40
1606086600000|2020-11-22 23:10:00|21975.4|21971.4|21970.8|21966.8|21977|21973|21966.1|21962.1|14
1606086900000|2020-11-22 23:15:00|21972.3|21968.3|21970.8|21966.8|21972.3|21968.3|21970.8|21966.8|1
1606087200000|2020-11-22 23:20:00|21969.2|21965.2|21970.8|21966.8|21970.8|21966.8|21969.2|21965.2|8
1606087500000|2020-11-22 23:25:00|21969.2|21965.2|21970.8|21966.8|21972.3|21968.3|21969.2|21965.2|5
1606087800000|2020-11-22 23:30:00|21972.3|21968.3|21970.8|21966.8|21972.3|21968.3|21970.8|21966.8|2
1606088100000|2020-11-22 23:35:00|21969.2|21965.2|21973.9|21969.9|21975.4|21971.4|21969.2|21965.2|17
1606088400000|2020-11-22 23:40:00|21975.4|21971.4|21980.1|21976.1|21980.1|21976.1|21975.4|21971.4|10
1606088700000|2020-11-22 23:45:00|21978.6|21974.6|21975.4|21971.4|21978.6|21974.6|21970.8|21966.8|23
1606089000000|2020-11-22 23:50:00|21973.9|21969.9|21972.3|21968.3|21973.9|21969.9|21970.8|21966.8|4
1606089300000|2020-11-22 23:55:00|21970.8|21966.8|21967.6|21963.6|21972.3|21968.3|21967.6|21963.6|9
1606089600000|2020-11-23 00:00:00|21969.2|21965.2|21967.6|21963.6|21969.2|21965.2|21964.5|21960.5|68
1606089900000|2020-11-23 00:05:00|21966.1|21962.1|21964.5|21960.5|21966.1|21962.1|21964.5|21960.5|5
1606090200000|2020-11-23 00:10:00|21966.1|21962.1|21967.6|21963.6|21969.2|21965.2|21964.5|21960.5|47
1606090500000|2020-11-23 00:15:00|21966.1|21962.1|21958.3|21954.3|21966.1|21962.1|21956.7|21952.7|26
1606090800000|2020-11-23 00:20:00|21959.8|21955.8|21962.9|21958.9|21964.5|21960.5|21959.8|21955.8|12
1606091100000|2020-11-23 00:25:00|21961.4|21957.4|21961.4|21957.4|21962.9|21958.9|21959.8|21955.8|12
1606091400000|2020-11-23 00:30:00|21964.5|21960.5|21964.5|21960.5|21966.1|21962.1|21964.5|21960.5|11
1606091700000|2020-11-23 00:35:00|21962.9|21958.9|21964.5|21960.5|21966.1|21962.1|21961.4|21957.4|5
1606092000000|2020-11-23 00:40:00|21962.9|21958.9|21961.4|21957.4|21962.9|21958.9|21961.4|21957.4|2
1606092300000|2020-11-23 00:45:00|21959.8|21955.8|21958.3|21954.3|21959.8|21955.8|21956.7|21952.7|10
1606092600000|2020-11-23 00:50:00|||||||||2
1606092900000|2020-11-23 00:55:00|21956.7|21952.7|21958.3|21954.3|21959.8|21955.8|21956.7|21952.7|6
1606093200000|2020-11-23 01:00:00|21959.8|21955.8|21962.9|21958.9|21964.5|21960.5|21959.8|21955.8|6
1606093500000|2020-11-23 01:05:00|21964.5|21960.5|21961.4|21957.4|21964.5|21960.5|21961.4|21957.4|10
1606093800000|2020-11-23 01:10:00|21962.9|21958.9|21961.4|21957.4|21962.9|21958.9|21958.3|21954.3|5
1606094100000|2020-11-23 01:15:00|21959.8|21955.8|21958.3|21954.3|21959.8|21955.8|21958.3|21954.3|2
1606094400000|2020-11-23 01:20:00|21956.7|21952.7|21956.7|21952.7|21958.3|21954.3|21955.1|21951.1|3
1606094700000|2020-11-23 01:25:00|21955.1|21951.1|21961.4|21957.4|21961.4|21957.4|21955.1|21951.1|8
1606095000000|2020-11-23 01:30:00|21962.9|21958.9|21964.5|21960.5|21966.1|21962.1|21962.9|21958.9|4
1606095300000|2020-11-23 01:35:00|21966.1|21962.1|21967.6|21963.6|21967.6|21963.6|21964.5|21960.5|5
1606095600000|2020-11-23 01:40:00|21966.1|21962.1|21969.2|21965.2|21969.2|21965.2|21966.1|21962.1|52
1606095900000|2020-11-23 01:45:00|21972.3|21968.3|21969.2|21965.2|21972.3|21968.3|21966.1|21962.1|106
1606096200000|2020-11-23 01:50:00|21972.3|21968.3|21962.9|21958.9|21972.3|21968.3|21961.4|21957.4|39
1606096500000|2020-11-23 01:55:00|21961.4|21957.4|21962.9|21958.9|21964.5|21960.5|21961.4|21957.4|6
1606096800000|2020-11-23 02:00:00|21961.4|21957.4|21969.2|21965.2|21972.3|21968.3|21961.4|21957.4|39
1606097100000|2020-11-23 02:05:00|21972.3|21968.3|21961.4|21957.4|21972.3|21968.3|21961.4|21957.4|19
1606097400000|2020-11-23 02:10:00|21962.9|21958.9|21967.6|21963.6|21969.2|21965.2|21962.9|21958.9|11
1606097700000|2020-11-23 02:15:00|21966.1|21962.1|21962.9|21958.9|21966.1|21962.1|21962.9|21958.9|2
1606098000000|2020-11-23 02:20:00|21964.5|21960.5|21967.6|21963.6|21969.2|21965.2|21964.5|21960.5|10
1606098300000|2020-11-23 02:25:00|||||||||3
1606098600000|2020-11-23 02:30:00|21969.2|21965.2|21973.9|21969.9|21973.9|21969.9|21969.2|21965.2|3
1606098900000|2020-11-23 02:35:00|21975.4|21971.4|21972.3|21968.3|21975.4|21971.4|21970.8|21966.8|46
1606099200000|2020-11-23 02:40:00|21970.8|21966.8|21975.4|21971.4|21975.4|21971.4|21969.2|21965.2|20
1606099500000|2020-11-23 02:45:00|21977|21973|21977|21973|21977|21973|21977|21973|4
1606099800000|2020-11-23 02:50:00|21978.6|21974.6|21977|21973|21978.6|21974.6|21975.4|21971.4|5
1606100100000|2020-11-23 02:55:00|||||||||3
1606100400000|2020-11-23 03:00:00|21978.6|21974.6|21975.4|21971.4|21978.6|21974.6|21975.4|21971.4|30
1606100700000|2020-11-23 03:05:00|21973.9|21969.9|21973.9|21969.9|21973.9|21969.9|21973.9|21969.9|12
1606101000000|2020-11-23 03:10:00|21970.8|21966.8|21972.3|21968.3|21972.3|21968.3|21969.2|21965.2|11
1606101300000|2020-11-23 03:15:00|21970.8|21966.8|21970.8|21966.8|21972.3|21968.3|21970.8|21966.8|8
1606101600000|2020-11-23 03:20:00|21969.2|21965.2|21970.8|21966.8|21970.8|21966.8|21969.2|21965.2|28
1606101900000|2020-11-23 03:25:00|21972.3|21968.3|21973.9|21969.9|21975.4|21971.4|21972.3|21968.3|8
1606102500000|2020-11-23 03:35:00|21975.4|21971.4|21977|21973|21977|21973|21975.4|21971.4|3
1606102800000|2020-11-23 03:40:00|||||||||1
1606103100000|2020-11-23 03:45:00|21978.6|21974.6|21980.1|21976.1|21980.1|21976.1|21978.6|21974.6|14
1606103400000|2020-11-23 03:50:00|21978.6|21974.6|21980.1|21976.1|21980.1|21976.1|21978.6|21974.6|2
1606103700000|2020-11-23 03:55:00|21978.6|21974.6|21978.6|21974.6|21981.7|21977.7|21977|21973|17
1606104000000|2020-11-23 04:00:00|||||||||1
1606104300000|2020-11-23 04:05:00|21980.1|21976.1|21980.1|21976.1|21980.1|21976.1|21980.1|21976.1|4
1606104600000|2020-11-23 04:10:00|21978.6|21974.6|21980.1|21976.1|21980.1|21976.1|21978.6|21974.6|6
1606104900000|2020-11-23 04:15:00|21981.7|21977.7|21984.8|21980.8|21986.4|21982.4|21981.7|21977.7|13
1606105200000|2020-11-23 04:20:00|||||||||2
1606105500000|2020-11-23 04:25:00|21986.4|21982.4|21986.4|21982.4|21991.1|21987.1|21984.8|21980.8|50
1606105800000|2020-11-23 04:30:00|21984.8|21980.8|21981.7|21977.7|21984.8|21980.8|21981.7|21977.7|15
1606106100000|2020-11-23 04:35:00|21980.1|21976.1|21981.7|21977.7|21981.7|21977.7|21980.1|21976.1|7
1606106400000|2020-11-23 04:40:00|21983.3|21979.3|21978.6|21974.6|21983.3|21979.3|21978.6|21974.6|5
1606106700000|2020-11-23 04:45:00|21975.4|21971.4|21972.3|21968.3|21975.4|21971.4|21972.3|21968.3|12
1606107000000|2020-11-23 04:50:00|21975.4|21971.4|21972.3|21968.3|21975.4|21971.4|21972.3|21968.3|14
1606107300000|2020-11-23 04:55:00|21975.4|21971.4|21975.4|21971.4|21975.4|21971.4|21975.4|21971.4|7
1606107600000|2020-11-23 05:00:00|21977|21973|21975.4|21971.4|21978.6|21974.6|21975.4|21971.4|12
1606107900000|2020-11-23 05:05:00|21973.9|21969.9|21978.6|21974.6|21978.6|21974.6|21973.9|21969.9|7
1606108200000|2020-11-23 05:10:00|21980.1|21976.1|21978.6|21974.6|21981.7|21977.7|21978.6|21974.6|7
1606108500000|2020-11-23 05:15:00|21977|21973|21977|21973|21977|21973|21977|21973|4
1606109100000|2020-11-23 05:25:00|21978.6|21974.6|21981.7|21977.7|21981.7|21977.7|21978.6|21974.6|12
1606109400000|2020-11-23 05:30:00|21980.1|21976.1|21977|21973|21981.7|21977.7|21977|21973|2
1606109700000|2020-11-23 05:35:00|||||||||3
1606110000000|2020-11-23 05:40:00|21975.4|21971.4|21970.8|21966.8|21975.4|21971.4|21969.2|21965.2|13
1606110300000|2020-11-23 05:45:00|21969.2|21965.2|21969.2|21965.2|21970.8|21966.8|21967.6|21963.6|25
1606110600000|2020-11-23 05:50:00|21967.6|21963.6|21967.6|21963.6|21969.2|21965.2|21966.1|21962.1|21
1606110900000|2020-11-23 05:55:00|21966.1|21962.1|21967.6|21963.6|21967.6|21963.6|21966.1|21962.1|1
1606111200000|2020-11-23 06:00:00|21969.2|21965.2|21964.5|21960.5|21969.2|21965.2|21964.5|21960.5|7
1606111500000|2020-11-23 06:05:00|21966.1|21962.1|21967.6|21963.6|21969.2|21965.2|21966.1|21962.1|6
1606111800000|2020-11-23 06:10:00|21966.1|21962.1|21966.1|21962.1|21967.6|21963.6|21966.1|21962.1|8
1606112100000|2020-11-23 06:15:00|21967.6|21963.6|21969.2|21965.2|21969.2|21965.2|21966.1|21962.1|12
1606112400000|2020-11-23 06:20:00|21970.8|21966.8|21970.8|21966.8|21972.3|21968.3|21970.8|21966.8|13
1606112700000|2020-11-23 06:25:00|21969.2|21965.2|21969.2|21965.2|21969.2|21965.2|21969.2|21965.2|4
1606113000000|2020-11-23 06:30:00|21964.5|21960.5|21962.9|21958.9|21966.1|21962.1|21962.9|21958.9|15
1606113300000|2020-11-23 06:35:00|21961.4|21957.4|21961.4|21957.4|21962.9|21958.9|21961.4|21957.4|10
1606113600000|2020-11-23 06:40:00|21962.9|21958.9|21961.4|21957.4|21962.9|21958.9|21959.8|21955.8|33
1606113900000|2020-11-23 06:45:00|21962.9|21958.9|21966.1|21962.1|21966.1|21962.1|21962.9|21958.9|5
1606114200000|2020-11-23 06:50:00|21962.9|21958.9|21964.5|21960.5|21964.5|21960.5|21962.9|21958.9|12
1606114500000|2020-11-23 06:55:00|21966.1|21962.1|21962.9|21958.9|21966.1|21962.1|21961.4|21957.4|22
1606114800000|2020-11-23 07:00:00|21961.4|21957.4|21934.8|21930.8|21962.9|21958.9|21931.7|21927.7|215
1606115100000|2020-11-23 07:05:00|21928.6|21924.6|21944.2|21940.2|21947.3|21943.3|21928.6|21924.6|512
1606115400000|2020-11-23 07:10:00|21945.8|21941.8|21947.3|21943.3|21953.6|21949.6|21931.7|21927.7|144
1606115700000|2020-11-23 07:15:00|21942.6|21938.6|21919.2|21915.2|21942.6|21938.6|21916.1|21912.1|203
1606116000000|2020-11-23 07:20:00|21917.6|21913.6|21931.7|21927.7|21937.9|21933.9|21916.1|21912.1|360
1606116300000|2020-11-23 07:25:00|21930.1|21926.1|21919.2|21915.2|21930.1|21926.1|21912.9|21908.9|92
1606116600000|2020-11-23 07:30:00|21917.6|21913.6|21919.2|21915.2|21922.3|21918.3|21906.7|21902.7|217
1606116900000|2020-11-23 07:35:00|21916.1|21912.1|21956.7|21952.7|21962.9|21958.9|21916.1|21912.1|781
1606117200000|2020-11-23 07:40:00|21959.8|21955.8|21962.9|21958.9|21962.9|21958.9|21953.6|21949.6|935
1606117500000|2020-11-23 07:45:00|21959.8|21955.8|21950.4|21946.4|21959.8|21955.8|21950.4|21946.4|140
1606117800000|2020-11-23 07:50:00|21953.6|21949.6|21931.7|21927.7|21953.6|21949.6|21928.6|21924.6|201
1606118100000|2020-11-23 07:55:00|21934.8|21930.8|21941.1|21937.1|21944.2|21940.2|21925.4|21921.4|263
1606118400000|2020-11-23 08:00:00|21942.6|21938.6|21956.7|21952.7|21959.8|21955.8|21942.6|21938.6|354
1606118700000|2020-11-23 08:05:00|21959.8|21955.8|21956.7|21952.7|21959.8|21955.8|21937.9|21933.9|327
1606119000000|2020-11-23 08:10:00|21959.8|21955.8|21944.2|21940.2|21959.8|21955.8|21941.1|21937.1|292
1606119300000|2020-11-23 08:15:00|21947.3|21943.3|21947.3|21943.3|21958.3|21954.3|21931.7|21927.7|503
1606119600000|2020-11-23 08:20:00|21944.2|21940.2|21911.4|21907.4|21944.2|21940.2|21903.6|21899.6|1001
1606119900000|2020-11-23 08:25:00|21909.8|21905.8|21903.6|21899.6|21916.1|21912.1|21900.4|21896.4|793
1606120200000|2020-11-23 08:30:00|21900.4|21896.4|21884.8|21880.8|21900.4|21896.4|21884.8|21880.8|335
1606120500000|2020-11-23 08:35:00|21886.4|21882.4|21897.3|21893.3|21903.6|21899.6|21884.8|21880.8|188
1606120800000|2020-11-23 08:40:00|21900.4|21896.4|21887.9|21883.9|21900.4|21896.4|21881.7|21877.7|2602
1606121100000|2020-11-23 08:45:00|21889.5|21885.5|21872.3|21868.3|21897.3|21893.3|21869.2|21865.2|252
1606121400000|2020-11-23 08:50:00|21869.2|21865.2|21875.4|21871.4|21884.8|21880.8|21869.2|21865.2|270
1606121700000|2020-11-23 08:55:00|21877|21873|21850.4|21846.4|21878.6|21874.6|21847.3|21843.3|264
1606122000000|2020-11-23 09:00:00|21847.3|21843.3|21864.5|21860.5|21869.2|21865.2|21847.3|21843.3|6463
1606122300000|2020-11-23 09:05:00|21862.9|21858.9|21847.3|21843.3|21870.8|21866.8|21847.3|21843.3|2782
1606122600000|2020-11-23 09:10:00|21850.4|21846.4|21831.7|21827.7|21853.6|21849.6|21828.6|21824.6|485
1606122900000|2020-11-23 09:15:00|21828.6|21824.6|21859.8|21855.8|21859.8|21855.8|21825.4|21821.4|453
1606123200000|2020-11-23 09:20:00|21856.7|21852.7|21856.7|21852.7|21862.9|21858.9|21847.3|21843.3|415
1606123500000|2020-11-23 09:25:00|21855.1|21851.1|21837.9|21833.9|21856.7|21852.7|21836.4|21832.4|4982
1606123800000|2020-11-23 09:30:00|21836.4|21832.4|21844.2|21840.2|21844.2|21840.2|21834.8|21830.8|130
1606124100000|2020-11-23 09:35:00|21841.1|21837.1|21844.2|21840.2|21845.8|21841.8|21828.6|21824.6|366
1606124400000|2020-11-23 09:40:00|21841.1|21837.1|21839.5|21835.5|21850.4|21846.4|21828.6|21824.6|4987
1606124700000|2020-11-23 09:45:00|21837.9|21833.9|21823.9|21819.9|21837.9|21833.9|21822.3|21818.3|243
1606125000000|2020-11-23 09:50:00|21822.3|21818.3|21828.6|21824.6|21828.6|21824.6|21803.6|21799.6|661
1606125300000|2020-11-23 09:55:00|21825.4|21821.4|21822.3|21818.3|21833.3|21829.3|21819.2|21815.2|219
1606125600000|2020-11-23 10:00:00|21823.9|21819.9|21831.7|21827.7|21837.9|21833.9|21822.3|21818.3|830
1606125900000|2020-11-23 10:05:00|21833.3|21829.3|21848.9|21844.9|21850.4|21846.4|21825.4|21821.4|128
1606126200000|2020-11-23 10:10:00|21847.3|21843.3|21850.4|21846.4|21853.6|21849.6|21847.3|21843.3|70
1606126500000|2020-11-23 10:15:00|21853.6|21849.6|21850.4|21846.4|21856.7|21852.7|21850.4|21846.4|134
1606126800000|2020-11-23 10:20:00|21853.6|21849.6|21856.7|21852.7|21859.8|21855.8|21853.6|21849.6|111
1606127100000|2020-11-23 10:25:00|21859.8|21855.8|21862.9|21858.9|21866.1|21862.1|21856.7|21852.7|117
1606127400000|2020-11-23 10:30:00|21859.8|21855.8|21859.8|21855.8|21862.9|21858.9|21853.6|21849.6|87
1606127700000|2020-11-23 10:35:00|21861.4|21857.4|21856.7|21852.7|21862.9|21858.9|21853.6|21849.6|106
1606128000000|2020-11-23 10:40:00|21859.8|21855.8|21866.1|21862.1|21866.1|21862.1|21850.4|21846.4|80
1606128300000|2020-11-23 10:45:00|21864.5|21860.5|21850.4|21846.4|21866.1|21862.1|21847.3|21843.3|109
1606128600000|2020-11-23 10:50:00|21852|21848|21847.3|21843.3|21853.6|21849.6|21844.2|21840.2|205
1606128900000|2020-11-23 10:55:00|21844.2|21840.2|21841.1|21837.1|21848.9|21844.9|21834.8|21830.8|202
1606129200000|2020-11-23 11:00:00|21837.9|21833.9|21853.6|21849.6|21853.6|21849.6|21837.9|21833.9|178
1606129500000|2020-11-23 11:05:00|21855.1|21851.1|21858.3|21854.3|21859.8|21855.8|21853.6|21849.6|168
1606129800000|2020-11-23 11:10:00|21859.8|21855.8|21859.8|21855.8|21866.1|21862.1|21853.6|21849.6|150
1606130100000|2020-11-23 11:15:00|21856.7|21852.7|21859.8|21855.8|21866.1|21862.1|21853.6|21849.6|132
1606130400000|2020-11-23 11:20:00|21856.7|21852.7|21866.1|21862.1|21866.1|21862.1|21856.7|21852.7|81
1606130700000|2020-11-23 11:25:00|21869.2|21865.2|21862.9|21858.9|21870.8|21866.8|21862.9|21858.9|74
1606131000000|2020-11-23 11:30:00|21866.1|21862.1|21869.2|21865.2|21875.4|21871.4|21862.9|21858.9|116
1606131300000|2020-11-23 11:35:00|21866.1|21862.1|21856.7|21852.7|21867.6|21863.6|21853.6|21849.6|1137
1606131600000|2020-11-23 11:40:00|21853.6|21849.6|21862.9|21858.9|21862.9|21858.9|21853.6|21849.6|131
1606131900000|2020-11-23 11:45:00|21859.8|21855.8|21866.1|21862.1|21869.2|21865.2|21859.8|21855.8|3075
1606132200000|2020-11-23 11:50:00|21867.6|21863.6|21869.2|21865.2|21869.2|21865.2|21866.1|21862.1|150
1606132500000|2020-11-23 11:55:00|21872.3|21868.3|21866.1|21862.1|21872.3|21868.3|21866.1|21862.1|106
1606132800000|2020-11-23 12:00:00|21867.6|21863.6|21862.9|21858.9|21870.8|21866.8|21856.7|21852.7|690
1606133100000|2020-11-23 12:05:00|21866.1|21862.1|21850.4|21846.4|21869.2|21865.2|21847.3|21843.3|225
1606133400000|2020-11-23 12:10:00|21848.9|21844.9|21856.7|21852.7|21862.9|21858.9|21844.2|21840.2|1259
1606133700000|2020-11-23 12:15:00|21859.8|21855.8|21841.1|21837.1|21862.9|21858.9|21841.1|21837.1|2504
1606134000000|2020-11-23 12:20:00|21842.6|21838.6|21837.9|21833.9|21847.3|21843.3|21831.7|21827.7|540
1606134300000|2020-11-23 12:25:00|21841.1|21837.1|21819.2|21815.2|21844.2|21840.2|21819.2|21815.2|586
1606134600000|2020-11-23 12:30:00|21817.6|21813.6|21828.6|21824.6|21830.1|21826.1|21816.1|21812.1|5177
1606134900000|2020-11-23 12:35:00|21831.7|21827.7|21822.3|21818.3|21833.3|21829.3|21816.1|21812.1|989
1606135200000|2020-11-23 12:40:00|21819.2|21815.2|21819.2|21815.2|21825.4|21821.4|21816.1|21812.1|308
1606135500000|2020-11-23 12:45:00|21817.6|21813.6|21831.7|21827.7|21834.8|21830.8|21816.1|21812.1|999
1606135800000|2020-11-23 12:50:00|21834.8|21830.8|21847.3|21843.3|21853.6|21849.6|21834.8|21830.8|331
1606136100000|2020-11-23 12:55:00|21848.9|21844.9|21850.4|21846.4|21855.1|21851.1|21848.9|21844.9|397
1606136400000|2020-11-23 13:00:00|21848.9|21844.9|21856.7|21852.7|21859.8|21855.8|21847.3|21843.3|332
1606136700000|2020-11-23 13:05:00|21859.8|21855.8|21853.6|21849.6|21859.8|21855.8|21853.6|21849.6|2411
1606137000000|2020-11-23 13:10:00|21850.4|21846.4|21850.4|21846.4|21859.8|21855.8|21850.4|21846.4|400
1606137300000|2020-11-23 13:15:00|21853.6|21849.6|21853.6|21849.6|21862.9|21858.9|21850.4|21846.4|399
1606137600000|2020-11-23 13:20:00|21850.4|21846.4|21859.8|21855.8|21862.9|21858.9|21850.4|21846.4|259
1606137900000|2020-11-23 13:25:00|21856.7|21852.7|21862.9|21858.9|21869.2|21865.2|21856.7|21852.7|400
1606138200000|2020-11-23 13:30:00|21853.6|21849.6|21853.6|21849.6|21856.7|21852.7|21850.4|21846.4|622
1606138500000|2020-11-23 13:35:00|21850.4|21846.4|21825.4|21821.4|21853.6|21849.6|21825.4|21821.4|857
1606138800000|2020-11-23 13:40:00|21828.6|21824.6|21816.1|21812.1|21872.3|21868.3|21802|21798|1996
1606139100000|2020-11-23 13:45:00|21817.6|21813.6|21819.2|21815.2|21822.3|21818.3|21806.7|21802.7|17670
1606139400000|2020-11-23 13:50:00|21822.3|21818.3|21850.4|21846.4|21859.8|21855.8|21816.1|21812.1|3775
1606139700000|2020-11-23 13:55:00|21848.9|21844.9|21844.2|21840.2|21850.4|21846.4|21834.8|21830.8|3078
1606140000000|2020-11-23 14:00:00|21842.6|21838.6|21866.1|21862.1|21873.9|21869.9|21841.1|21837.1|778
1606140300000|2020-11-23 14:05:00|21864.5|21860.5|21850.4|21846.4|21866.1|21862.1|21847.3|21843.3|732
1606140600000|2020-11-23 14:10:00|21853.6|21849.6|21853.6|21849.6|21853.6|21849.6|21847.3|21843.3|3640
1606140900000|2020-11-23 14:15:00|21850.4|21846.4|21856.7|21852.7|21859.8|21855.8|21844.2|21840.2|995
1606141200000|2020-11-23 14:20:00|21853.6|21849.6|21850.4|21846.4|21856.7|21852.7|21844.2|21840.2|21277
1606141500000|2020-11-23 14:25:00|21853.6|21849.6|21856.7|21852.7|21862.9|21858.9|21844.2|21840.2|6348
1606141800000|2020-11-23 14:30:00|21853.6|21849.6|21869.2|21865.2|21872.3|21868.3|21844.2|21840.2|1100
1606142100000|2020-11-23 14:35:00|21866.1|21862.1|21866.1|21862.1|21875.4|21871.4|21859.8|21855.8|4734
1606142400000|2020-11-23 14:40:00|21859.8|21855.8|21872.3|21868.3|21875.4|21871.4|21855.1|21851.1|7406
1606142700000|2020-11-23 14:45:00|21847.3|21843.3|21831.7|21827.7|21853.6|21849.6|21828.6|21824.6|1593
1606143000000|2020-11-23 14:50:00|21834.8|21830.8|21841.1|21837.1|21844.2|21840.2|21823.9|21819.9|16253
1606143300000|2020-11-23 14:55:00|21844.2|21840.2|21837.9|21833.9|21850.4|21846.4|21837.9|21833.9|10714
1606143600000|2020-11-23 15:00:00|21834.8|21830.8|21834.8|21830.8|21844.2|21840.2|21822.3|21818.3|1408
1606143900000|2020-11-23 15:05:00|21837.9|21833.9|21844.2|21840.2|21853.6|21849.6|21834.8|21830.8|1040
1606144200000|2020-11-23 15:10:00|21847.3|21843.3|21825.4|21821.4|21850.4|21846.4|21822.3|21818.3|871
1606144500000|2020-11-23 15:15:00|21828.6|21824.6|21844.2|21840.2|21853.6|21849.6|21816.1|21812.1|1794
1606144800000|2020-11-23 15:20:00|21841.1|21837.1|21841.1|21837.1|21850.4|21846.4|21837.9|21833.9|1715
1606145100000|2020-11-23 15:25:00|21844.2|21840.2|21875.4|21871.4|21875.4|21871.4|21841.1|21837.1|4635
1606145400000|2020-11-23 15:30:00|21878.6|21874.6|21837.9|21833.9|21881.7|21877.7|21836.4|21832.4|7887
1606145700000|2020-11-23 15:35:00|21834.8|21830.8|21834.8|21830.8|21850.4|21846.4|21823.9|21819.9|2872
1606146000000|2020-11-23 15:40:00|21831.7|21827.7|21831.7|21827.7|21831.7|21827.7|21825.4|21821.4|1045
1606146300000|2020-11-23 15:45:00|21834.8|21830.8|21816.1|21812.1|21834.8|21830.8|21816.1|21812.1|1341
1606146600000|2020-11-23 15:50:00|21817.6|21813.6|21797.3|21793.3|21817.6|21813.6|21794.2|21790.2|2612
1606146900000|2020-11-23 15:55:00|21800.4|21796.4|21787.9|21783.9|21806.7|21802.7|21787.9|21783.9|5651
1606147200000|2020-11-23 16:00:00|21791.1|21787.1|21791.1|21787.1|21800.4|21796.4|21784.8|21780.8|6353
1606147500000|2020-11-23 16:05:00|21794.2|21790.2|21803.6|21799.6|21803.6|21799.6|21787.9|21783.9|8775
1606147800000|2020-11-23 16:10:00|21800.4|21796.4|21834.8|21830.8|21837.9|21833.9|21797.3|21793.3|2595
1606148100000|2020-11-23 16:15:00|21837.9|21833.9|21841.1|21837.1|21841.1|21837.1|21828.6|21824.6|2820
1606148400000|2020-11-23 16:20:00|21839.5|21835.5|21822.3|21818.3|21841.1|21837.1|21819.2|21815.2|3442
1606148700000|2020-11-23 16:25:00|21819.2|21815.2|21806.7|21802.7|21822.3|21818.3|21806.7|21802.7|2694
1606149000000|2020-11-23 16:30:00|21809.8|21805.8|21812.9|21808.9|21822.3|21818.3|21809.8|21805.8|1272
1606149300000|2020-11-23 16:35:00|21811.4|21807.4|21816.1|21812.1|21816.1|21812.1|21806.7|21802.7|736
1606149600000|2020-11-23 16:40:00|21819.2|21815.2|21809.8|21805.8|21822.3|21818.3|21809.8|21805.8|2403
1606149900000|2020-11-23 16:45:00|21812.9|21808.9|21816.1|21812.1|21819.2|21815.2|21812.9|21808.9|5432
1606150200000|2020-11-23 16:50:00|21819.2|21815.2|21834.8|21830.8|21834.8|21830.8|21816.1|21812.1|913
1606150500000|2020-11-23 16:55:00|21837.9|21833.9|21841.1|21837.1|21844.2|21840.2|21830.1|21826.1|627
1606150800000|2020-11-23 17:00:00|21842.6|21838.6|21844.2|21840.2|21850.4|21846.4|21841.1|21837.1|1971
1606151100000|2020-11-23 17:05:00|21841.1|21837.1|21847.3|21843.3|21850.4|21846.4|21837.9|21833.9|5968
1606151400000|2020-11-23 17:10:00|21848.9|21844.9|21834.8|21830.8|21848.9|21844.9|21831.7|21827.7|1619
1606151700000|2020-11-23 17:15:00|21837.9|21833.9|21850.4|21846.4|21850.4|21846.4|21831.7|21827.7|2017
1606152000000|2020-11-23 17:20:00|21853.6|21849.6|21869.2|21865.2|21872.3|21868.3|21850.4|21846.4|892
1606152300000|2020-11-23 17:25:00|21867.6|21863.6|21869.2|21865.2|21875.4|21871.4|21866.1|21862.1|509
1606152600000|2020-11-23 17:30:00|21872.3|21868.3|21873.9|21869.9|21878.6|21874.6|21869.2|21865.2|657
1606152900000|2020-11-23 17:35:00|21875.4|21871.4|21869.2|21865.2|21875.4|21871.4|21869.2|21865.2|530
1606153200000|2020-11-23 17:40:00|21870.8|21866.8|21862.9|21858.9|21872.3|21868.3|21859.8|21855.8|604
1606153500000|2020-11-23 17:45:00|21866.1|21862.1|21872.3|21868.3|21881.7|21877.7|21866.1|21862.1|493
1606153800000|2020-11-23 17:50:00|21875.4|21871.4|21878.6|21874.6|21881.7|21877.7|21869.2|21865.2|554
1606154100000|2020-11-23 17:55:00|21880.1|21876.1|21883.3|21879.3|21884.8|21880.8|21872.3|21868.3|553
1606154400000|2020-11-23 18:00:00|21884.8|21880.8|21872.3|21868.3|21884.8|21880.8|21862.9|21858.9|608
1606154700000|2020-11-23 18:05:00|21869.2|21865.2|21853.6|21849.6|21869.2|21865.2|21853.6|21849.6|718
1606155000000|2020-11-23 18:10:00|21850.4|21846.4|21859.8|21855.8|21859.8|21855.8|21847.3|21843.3|1041
1606155300000|2020-11-23 18:15:00|21856.7|21852.7|21856.7|21852.7|21856.7|21852.7|21853.6|21849.6|473
1606155600000|2020-11-23 18:20:00|21853.6|21849.6|21864.5|21860.5|21869.2|21865.2|21853.6|21849.6|590
1606155900000|2020-11-23 18:25:00|21862.9|21858.9|21869.2|21865.2|21875.4|21871.4|21862.9|21858.9|328
1606156200000|2020-11-23 18:30:00|21875.4|21871.4|21869.2|21865.2|21875.4|21871.4|21869.2|21865.2|2146
1606156500000|2020-11-23 18:35:00|21872.3|21868.3|21877|21873|21878.6|21874.6|21872.3|21868.3|7597
1606156800000|2020-11-23 18:40:00|21878.6|21874.6|21875.4|21871.4|21881.7|21877.7|21872.3|21868.3|566
1606157100000|2020-11-23 18:45:00|21872.3|21868.3|21862.9|21858.9|21878.6|21874.6|21862.9|21858.9|734
1606157400000|2020-11-23 18:50:00|21866.1|21862.1|21869.2|21865.2|21869.2|21865.2|21862.9|21858.9|445
1606157700000|2020-11-23 18:55:00|21873.9|21869.9|21872.3|21868.3|21873.9|21869.9|21866.1|21862.1|425
1606158000000|2020-11-23 19:00:00|21869.2|21865.2|21862.9|21858.9|21869.2|21865.2|21859.8|21855.8|354
1606158300000|2020-11-23 19:05:00|21866.1|21862.1|21866.1|21862.1|21866.1|21862.1|21859.8|21855.8|458
1606158600000|2020-11-23 19:10:00|21867.6|21863.6|21859.8|21855.8|21869.2|21865.2|21856.7|21852.7|1190
1606158900000|2020-11-23 19:15:00|21862.9|21858.9|21862.9|21858.9|21867.6|21863.6|21859.8|21855.8|4441
1606159200000|2020-11-23 19:20:00|21861.4|21857.4|21859.8|21855.8|21862.9|21858.9|21856.7|21852.7|516
1606159500000|2020-11-23 19:25:00|21856.7|21852.7|21852|21848|21859.8|21855.8|21850.4|21846.4|451
1606159800000|2020-11-23 19:30:00|21853.6|21849.6|21847.3|21843.3|21853.6|21849.6|21837.9|21833.9|1165
1606160100000|2020-11-23 19:35:00|21844.2|21840.2|21847.3|21843.3|21850.4|21846.4|21844.2|21840.2|343
1606160400000|2020-11-23 19:40:00|21848.9|21844.9|21844.2|21840.2|21859.8|21855.8|21844.2|21840.2|1899
1606160700000|2020-11-23 19:45:00|21845.8|21841.8|21850.4|21846.4|21853.6|21849.6|21844.2|21840.2|715
1606161000000|2020-11-23 19:50:00|21847.3|21843.3|21834.8|21830.8|21850.4|21846.4|21830.1|21826.1|1064
1606161300000|2020-11-23 19:55:00|21831.7|21827.7|21819.2|21815.2|21833.3|21829.3|21819.2|21815.2|18725
1606161600000|2020-11-23 20:00:00|21822.3|21818.3|21819.2|21815.2|21831.7|21827.7|21816.1|21812.1|3469
1606161900000|2020-11-23 20:05:00|21816.1|21812.1|21812.9|21808.9|21816.1|21812.1|21797.3|21793.3|1266
1606162200000|2020-11-23 20:10:00|21809.8|21805.8|21809.8|21805.8|21816.1|21812.1|21806.7|21802.7|891
1606162500000|2020-11-23 20:15:00|21806.7|21802.7|21819.2|21815.2|21820.8|21816.8|21806.7|21802.7|496
1606162800000|2020-11-23 20:20:00|21822.3|21818.3|21816.1|21812.1|21822.3|21818.3|21816.1|21812.1|557
1606163100000|2020-11-23 20:25:00|21819.2|21815.2|21819.2|21815.2|21819.2|21815.2|21819.2|21815.2|128
1606163400000|2020-11-23 20:30:00|21822.3|21818.3|21828.6|21824.6|21831.7|21827.7|21819.2|21815.2|352
1606163700000|2020-11-23 20:35:00|21825.4|21821.4|21834.8|21830.8|21837.9|21833.9|21825.4|21821.4|468
1606164000000|2020-11-23 20:40:00|21831.7|21827.7|21841.1|21837.1|21844.2|21840.2|21831.7|21827.7|4811
1606164300000|2020-11-23 20:45:00|21842.6|21838.6|21847.3|21843.3|21847.3|21843.3|21841.1|21837.1|445
1606164600000|2020-11-23 20:50:00|21844.2|21840.2|21837.9|21833.9|21847.3|21843.3|21834.8|21830.8|537
1606164900000|2020-11-23 20:55:00|21841.1|21837.1|21856.7|21852.7|21859.8|21855.8|21837.9|21833.9|938
1606165200000|2020-11-23 21:00:00|21853.6|21849.6|21859.8|21855.8|21859.8|21855.8|21853.6|21849.6|254
1606165500000|2020-11-23 21:05:00|21856.7|21852.7|21853.6|21849.6|21859.8|21855.8|21847.3|21843.3|419
1606165800000|2020-11-23 21:10:00|21852|21848|21850.4|21846.4|21853.6|21849.6|21847.3|21843.3|3470
1606166100000|2020-11-23 21:15:00|21848.9|21844.9|21837.9|21833.9|21848.9|21844.9|21837.9|21833.9|425
1606166400000|2020-11-23 21:20:00|21836.4|21832.4|21837.9|21833.9|21844.2|21840.2|21834.8|21830.8|946
1606166700000|2020-11-23 21:25:00|21841.1|21837.1|21837.9|21833.9|21841.1|21837.1|21831.7|21827.7|193
1606167000000|2020-11-23 21:30:00|21841.1|21837.1|21847.3|21843.3|21859.8|21855.8|21841.1|21837.1|245
1606167300000|2020-11-23 21:35:00|21848.9|21844.9|21848.9|21844.9|21850.4|21846.4|21847.3|21843.3|29
1606167600000|2020-11-23 21:40:00|21850.4|21846.4|21847.3|21843.3|21850.4|21846.4|21844.2|21840.2|375
1606167900000|2020-11-23 21:45:00|21850.4|21846.4|21852|21848|21856.7|21852.7|21847.3|21843.3|96
1606168200000|2020-11-23 21:50:00|21853.6|21849.6|21859.8|21855.8|21859.8|21855.8|21853.6|21849.6|131
1606168500000|2020-11-23 21:55:00|21861.4|21857.4|21853.6|21849.6|21862.9|21858.9|21853.6|21849.6|161
1606172400000|2020-11-23 23:00:00|21828.6|21824.6|21841.1|21837.1|21844.2|21840.2|21828.6|21824.6|394
1606172700000|2020-11-23 23:05:00|21837.9|21833.9|21822.3|21818.3|21841.1|21837.1|21822.3|21818.3|119
1606173000000|2020-11-23 23:10:00|21820.8|21816.8|21816.1|21812.1|21825.4|21821.4|21816.1|21812.1|71
1606173300000|2020-11-23 23:15:00|21819.2|21815.2|21809.8|21805.8|21822.3|21818.3|21809.8|21805.8|56
1606173600000|2020-11-23 23:20:00|21806.7|21802.7|21731.7|21727.7|21806.7|21802.7|21725.4|21721.4|426
1606173900000|2020-11-23 23:25:00|21733.3|21729.3|21752|21748|21753.6|21749.6|21733.3|21729.3|80
1606174200000|2020-11-23 23:30:00|21753.6|21749.6|21761.4|21757.4|21764.5|21760.5|21748.9|21744.9|61
1606174500000|2020-11-23 23:35:00|21762.9|21758.9|21756.7|21752.7|21772.3|21768.3|21747.3|21743.3|141
1606174800000|2020-11-23 23:40:00|21759.8|21755.8|21748.9|21744.9|21762.9|21758.9|21744.2|21740.2|57
1606175100000|2020-11-23 23:45:00|21750.4|21746.4|21759.8|21755.8|21759.8|21755.8|21731.7|21727.7|272
1606175400000|2020-11-23 23:50:00|21758.3|21754.3|21753.6|21749.6|21761.4|21757.4|21752|21748|41
1606175700000|2020-11-23 23:55:00|21755.1|21751.1|21753.6|21749.6|21762.9|21758.9|21753.6|21749.6|82
1606176000000|2020-11-24 00:00:00|21755.1|21751.1|21766.1|21762.1|21769.2|21765.2|21755.1|21751.1|44
1606176300000|2020-11-24 00:05:00|21764.5|21760.5|21769.2|21765.2|21772.3|21768.3|21759.8|21755.8|58
1606176600000|2020-11-24 00:10:00|21770.8|21766.8|21767.6|21763.6|21778.6|21774.6|21766.1|21762.1|50
1606176900000|2020-11-24 00:15:00|21769.2|21765.2|21770.8|21766.8|21773.9|21769.9|21766.1|21762.1|42
1606177200000|2020-11-24 00:20:00|21772.3|21768.3|21772.3|21768.3|21778.6|21774.6|21772.3|21768.3|29
1606177500000|2020-11-24 00:25:00|21773.9|21769.9|21747.3|21743.3|21775.4|21771.4|21742.6|21738.6|88
1606177800000|2020-11-24 00:30:00|21748.9|21744.9|21762.9|21758.9|21769.2|21765.2|21748.9|21744.9|31
1606178100000|2020-11-24 00:35:00|21766.1|21762.1|21764.5|21760.5|21766.1|21762.1|21762.9|21758.9|20
1606178400000|2020-11-24 00:40:00|21762.9|21758.9|21766.1|21762.1|21767.6|21763.6|21762.9|21758.9|17
1606178700000|2020-11-24 00:45:00|21767.6|21763.6|21762.9|21758.9|21769.2|21765.2|21761.4|21757.4|105
1606179000000|2020-11-24 00:50:00|21764.5|21760.5|21762.9|21758.9|21769.2|21765.2|21759.8|21755.8|85
1606179300000|2020-11-24 00:55:00|21764.5|21760.5|21762.9|21758.9|21766.1|21762.1|21761.4|21757.4|17
1606179600000|2020-11-24 01:00:00|21761.4|21757.4|21744.2|21740.2|21766.1|21762.1|21744.2|21740.2|70
1606179900000|2020-11-24 01:05:00|21742.6|21738.6|21741.1|21737.1|21750.4|21746.4|21737.9|21733.9|102
1606180200000|2020-11-24 01:10:00|21737.9|21733.9|21755.1|21751.1|21755.1|21751.1|21737.9|21733.9|74
1606180500000|2020-11-24 01:15:00|21753.6|21749.6|21762.9|21758.9|21762.9|21758.9|21753.6|21749.6|41
1606180800000|2020-11-24 01:20:00|21761.4|21757.4|21766.1|21762.1|21767.6|21763.6|21755.1|21751.1|46
1606181100000|2020-11-24 01:25:00|21767.6|21763.6|21756.7|21752.7|21767.6|21763.6|21753.6|21749.6|27
1606181400000|2020-11-24 01:30:00|21758.3|21754.3|21759.8|21755.8|21762.9|21758.9|21756.7|21752.7|14
1606181700000|2020-11-24 01:35:00|21758.3|21754.3|21766.1|21762.1|21767.6|21763.6|21756.7|21752.7|18
1606182000000|2020-11-24 01:40:00|21764.5|21760.5|21753.6|21749.6|21764.5|21760.5|21753.6|21749.6|15
1606182300000|2020-11-24 01:45:00|21750.4|21746.4|21744.2|21740.2|21750.4|21746.4|21741.1|21737.1|57
1606182600000|2020-11-24 01:50:00|21745.8|21741.8|21756.7|21752.7|21756.7|21752.7|21745.8|21741.8|20
1606182900000|2020-11-24 01:55:00|21755.1|21751.1|21753.6|21749.6|21756.7|21752.7|21750.4|21746.4|21
1606183200000|2020-11-24 02:00:00|21756.7|21752.7|21759.8|21755.8|21761.4|21757.4|21750.4|21746.4|48
1606183500000|2020-11-24 02:05:00|21758.3|21754.3|21759.8|21755.8|21762.9|21758.9|21756.7|21752.7|56
1606183800000|2020-11-24 02:10:00|21756.7|21752.7|21756.7|21752.7|21761.4|21757.4|21756.7|21752.7|671
1606184100000|2020-11-24 02:15:00|21753.6|21749.6|21769.2|21765.2|21769.2|21765.2|21753.6|21749.6|38
1606184400000|2020-11-24 02:20:00|21766.1|21762.1|21762.9|21758.9|21766.1|21762.1|21762.9|21758.9|17
1606184700000|2020-11-24 02:25:00|21766.1|21762.1|21766.1|21762.1|21766.1|21762.1|21766.1|21762.1|21
1606185000000|2020-11-24 02:30:00|21762.9|21758.9|21766.1|21762.1|21766.1|21762.1|21759.8|21755.8|40
1606185300000|2020-11-24 02:35:00|21764.5|21760.5|21766.1|21762.1|21766.1|21762.1|21759.8|21755.8|25
1606185600000|2020-11-24 02:40:00|||||||||43
1606185900000|2020-11-24 02:45:00|21767.6|21763.6|21772.3|21768.3|21775.4|21771.4|21766.1|21762.1|813
1606186200000|2020-11-24 02:50:00|21775.4|21771.4|21766.1|21762.1|21775.4|21771.4|21766.1|21762.1|204
1606186500000|2020-11-24 02:55:00|21769.2|21765.2|21766.1|21762.1|21772.3|21768.3|21766.1|21762.1|26
1606186800000|2020-11-24 03:00:00|21761.4|21757.4|21769.2|21765.2|21769.2|21765.2|21759.8|21755.8|38
1606187100000|2020-11-24 03:05:00|21775.4|21771.4|21781.7|21777.7|21781.7|21777.7|21775.4|21771.4|42
1606187400000|2020-11-24 03:10:00|21778.6|21774.6|21778.6|21774.6|21784.8|21780.8|21778.6|21774.6|56
1606187700000|2020-11-24 03:15:00|21781.7|21777.7|21781.7|21777.7|21783.3|21779.3|21778.6|21774.6|71
1606188000000|2020-11-24 03:20:00|21780.1|21776.1|21775.4|21771.4|21784.8|21780.8|21775.4|21771.4|29
1606188300000|2020-11-24 03:25:00|21777|21773|21781.7|21777.7|21781.7|21777.7|21772.3|21768.3|85
1606188600000|2020-11-24 03:30:00|21780.1|21776.1|21775.4|21771.4|21781.7|21777.7|21772.3|21768.3|85
1606188900000|2020-11-24 03:35:00|21772.3|21768.3|21778.6|21774.6|21778.6|21774.6|21772.3|21768.3|68
1606189200000|2020-11-24 03:40:00|21777|21773|21772.3|21768.3|21778.6|21774.6|21769.2|21765.2|33
1606189500000|2020-11-24 03:45:00|21773.9|21769.9|21780.1|21776.1|21784.8|21780.8|21773.9|21769.9|109
1606189800000|2020-11-24 03:50:00|21778.6|21774.6|21772.3|21768.3|21778.6|21774.6|21772.3|21768.3|19
1606190100000|2020-11-24 03:55:00|21775.4|21771.4|21772.3|21768.3|21775.4|21771.4|21769.2|21765.2|25
1606190400000|2020-11-24 04:00:00|21770.8|21766.8|21772.3|21768.3|21772.3|21768.3|21766.1|21762.1|132
1606190700000|2020-11-24 04:05:00|21769.2|21765.2|21762.9|21758.9|21772.3|21768.3|21762.9|21758.9|70
1606191000000|2020-11-24 04:10:00|21766.1|21762.1|21766.1|21762.1|21766.1|21762.1|21764.5|21760.5|59
1606191300000|2020-11-24 04:15:00|21769.2|21765.2|21769.2|21765.2|21770.8|21766.8|21766.1|21762.1|18
1606191600000|2020-11-24 04:20:00|21772.3|21768.3|21772.3|21768.3|21772.3|21768.3|21769.2|21765.2|27
1606191900000|2020-11-24 04:25:00|21769.2|21765.2|21769.2|21765.2|21772.3|21768.3|21769.2|21765.2|49
1606192200000|2020-11-24 04:30:00|21767.6|21763.6|21766.1|21762.1|21772.3|21768.3|21766.1|21762.1|35
1606192500000|2020-11-24 04:35:00|21769.2|21765.2|21766.1|21762.1|21769.2|21765.2|21766.1|21762.1|19
1606192800000|2020-11-24 04:40:00|21764.5|21760.5|21762.9|21758.9|21769.2|21765.2|21762.9|21758.9|33
1606193100000|2020-11-24 04:45:00|21764.5|21760.5|21769.2|21765.2|21769.2|21765.2|21762.9|21758.9|34
1606193400000|2020-11-24 04:50:00|21767.6|21763.6|21762.9|21758.9|21767.6|21763.6|21762.9|21758.9|96
1606193700000|2020-11-24 04:55:00|||||||||18
1606194000000|2020-11-24 05:00:00|21759.8|21755.8|21762.9|21758.9|21762.9|21758.9|21759.8|21755.8|27
1606194300000|2020-11-24 05:05:00|21766.1|21762.1|21769.2|21765.2|21769.2|21765.2|21762.9|21758.9|43
1606194600000|2020-11-24 05:10:00|21766.1|21762.1|21767.6|21763.6|21769.2|21765.2|21766.1|21762.1|258
1606194900000|2020-11-24 05:15:00|21766.1|21762.1|21769.2|21765.2|21769.2|21765.2|21766.1|21762.1|11
1606195200000|2020-11-24 05:20:00|21775.4|21771.4|21778.6|21774.6|21781.7|21777.7|21775.4|21771.4|111
1606195500000|2020-11-24 05:25:00|21777|21773|21781.7|21777.7|21784.8|21780.8|21773.9|21769.9|54
1606195800000|2020-11-24 05:30:00|21780.1|21776.1|21775.4|21771.4|21781.7|21777.7|21775.4|21771.4|104
1606196100000|2020-11-24 05:35:00|21777|21773|21775.4|21771.4|21778.6|21774.6|21769.2|21765.2|69
1606196400000|2020-11-24 05:40:00|21778.6|21774.6|21781.7|21777.7|21784.8|21780.8|21778.6|21774.6|26
1606196700000|2020-11-24 05:45:00|21780.1|21776.1|21778.6|21774.6|21781.7|21777.7|21778.6|21774.6|53
1606197000000|2020-11-24 05:50:00|21775.4|21771.4|21775.4|21771.4|21780.1|21776.1|21775.4|21771.4|606
1606197300000|2020-11-24 05:55:00|21778.6|21774.6|21794.2|21790.2|21794.2|21790.2|21778.6|21774.6|53
1606197600000|2020-11-24 06:00:00|21797.3|21793.3|21800.4|21796.4|21800.4|21796.4|21797.3|21793.3|140
1606197900000|2020-11-24 06:05:00|21798.9|21794.9|21800.4|21796.4|21800.4|21796.4|21797.3|21793.3|89
1606198200000|2020-11-24 06:10:00|21809.8|21805.8|21803.6|21799.6|21809.8|21805.8|21802|21798|194
1606198500000|2020-11-24 06:15:00|21802|21798|21806.7|21802.7|21808.3|21804.3|21800.4|21796.4|68
1606198800000|2020-11-24 06:20:00|21809.8|21805.8|21803.6|21799.6|21809.8|21805.8|21803.6|21799.6|216
1606199100000|2020-11-24 06:25:00|21805.1|21801.1|21803.6|21799.6|21806.7|21802.7|21802|21798|37
1606199400000|2020-11-24 06:30:00|21802|21798|21800.4|21796.4|21803.6|21799.6|21798.9|21794.9|48
1606199700000|2020-11-24 06:35:00|21798.9|21794.9|21794.2|21790.2|21800.4|21796.4|21792.6|21788.6|116
1606200000000|2020-11-24 06:40:00|21797.3|21793.3|21797.3|21793.3|21797.3|21793.3|21794.2|21790.2|50
1606200300000|2020-11-24 06:45:00|21794.2|21790.2|21794.2|21790.2|21797.3|21793.3|21791.1|21787.1|56
1606200600000|2020-11-24 06:50:00|21792.6|21788.6|21784.8|21780.8|21797.3|21793.3|21784.8|21780.8|96
1606200900000|2020-11-24 06:55:00|21783.3|21779.3|21787.9|21783.9|21791.1|21787.1|21781.7|21777.7|63
1606201200000|2020-11-24 07:00:00|21784.8|21780.8|21762.9|21758.9|21791.1|21787.1|21762.9|21758.9|281
1606201500000|2020-11-24 07:05:00|21769.2|21765.2|21775.4|21771.4|21775.4|21771.4|21759.8|21755.8|169
1606201800000|2020-11-24 07:10:00|21773.9|21769.9|21777|21773|21778.6|21774.6|21766.1|21762.1|124
1606202100000|2020-11-24 07:15:00|21778.6|21774.6|21775.4|21771.4|21778.6|21774.6|21772.3|21768.3|49
1606202400000|2020-11-24 07:20:00|21773.9|21769.9|21775.4|21771.4|21778.6|21774.6|21772.3|21768.3|34
1606202700000|2020-11-24 07:25:00|21777|21773|21778.6|21774.6|21778.6|21774.6|21775.4|21771.4|72
1606203000000|2020-11-24 07:30:00|21777|21773|21781.7|21777.7|21781.7|21777.7|21772.3|21768.3|197
1606203300000|2020-11-24 07:35:00|21784.8|21780.8|21770.8|21766.8|21786.4|21782.4|21769.2|21765.2|197
1606203600000|2020-11-24 07:40:00|21769.2|21765.2|21772.3|21768.3|21781.7|21777.7|21766.1|21762.1|190
1606203900000|2020-11-24 07:45:00|21775.4|21771.4|21794.2|21790.2|21797.3|21793.3|21772.3|21768.3|217
1606204200000|2020-11-24 07:50:00|21795.8|21791.8|21803.6|21799.6|21803.6|21799.6|21794.2|21790.2|108
1606204500000|2020-11-24 07:55:00|21806.7|21802.7|21803.6|21799.6|21812.9|21808.9|21800.4|21796.4|192
1606204800000|2020-11-24 08:00:00|21797.3|21793.3|21775.4|21771.4|21798.9|21794.9|21769.2|21765.2|493
1606205100000|2020-11-24 08:05:00|21772.3|21768.3|21781.7|21777.7|21791.1|21787.1|21772.3|21768.3|226
1606205400000|2020-11-24 08:10:00|21780.1|21776.1|21769.2|21765.2|21784.8|21780.8|21767.6|21763.6|207
1606205700000|2020-11-24 08:15:00|21767.6|21763.6|21767.6|21763.6|21772.3|21768.3|21753.6|21749.6|399
1606206000000|2020-11-24 08:20:00|21769.2|21765.2|21756.7|21752.7|21769.2|21765.2|21750.4|21746.4|313
1606206300000|2020-11-24 08:25:00|21755.1|21751.1|21744.2|21740.2|21762.9|21758.9|21739.5|21735.5|456
1606206600000|2020-11-24 08:30:00|21747.3|21743.3|21750.4|21746.4|21756.7|21752.7|21741.1|21737.1|690
1606206900000|2020-11-24 08:35:00|21748.9|21744.9|21756.7|21752.7|21759.8|21755.8|21744.2|21740.2|867
1606207200000|2020-11-24 08:40:00|21755.1|21751.1|21750.4|21746.4|21759.8|21755.8|21747.3|21743.3|294
1606207500000|2020-11-24 08:45:00|21752|21748|21766.1|21762.1|21766.1|21762.1|21750.4|21746.4|80
1606207800000|2020-11-24 08:50:00|21769.2|21765.2|21772.3|21768.3|21778.6|21774.6|21766.1|21762.1|98
1606208100000|2020-11-24 08:55:00|21770.8|21766.8|21775.4|21771.4|21777|21773|21762.9|21758.9|145
1606208400000|2020-11-24 09:00:00|21772.3|21768.3|21766.1|21762.1|21781.7|21777.7|21766.1|21762.1|147
1606208700000|2020-11-24 09:05:00|21769.2|21765.2|21772.3|21768.3|21775.4|21771.4|21762.9|21758.9|630
1606209000000|2020-11-24 09:10:00|21773.9|21769.9|21778.6|21774.6|21778.6|21774.6|21769.2|21765.2|82
1606209300000|2020-11-24 09:15:00|21777|21773|21775.4|21771.4|21781.7|21777.7|21772.3|21768.3|228
1606209600000|2020-11-24 09:20:00|21773.9|21769.9|21775.4|21771.4|21778.6|21774.6|21772.3|21768.3|45
1606209900000|2020-11-24 09:25:00|21772.3|21768.3|21773.9|21769.9|21784.8|21780.8|21772.3|21768.3|136
1606210200000|2020-11-24 09:30:00|21772.3|21768.3|21772.3|21768.3|21778.6|21774.6|21772.3|21768.3|136
1606210500000|2020-11-24 09:35:00|21775.4|21771.4|21803.6|21799.6|21803.6|21799.6|21772.3|21768.3|253
1606210800000|2020-11-24 09:40:00|21802|21798|21816.1|21812.1|21816.1|21812.1|21800.4|21796.4|1380
1606211100000|2020-11-24 09:45:00|21817.6|21813.6|21834.8|21830.8|21837.9|21833.9|21816.1|21812.1|282
1606211400000|2020-11-24 09:50:00|21833.3|21829.3|21831.7|21827.7|21834.8|21830.8|21822.3|21818.3|914
1606211700000|2020-11-24 09:55:00|21828.6|21824.6|21834.8|21830.8|21834.8|21830.8|21825.4|21821.4|203
1606212000000|2020-11-24 10:00:00|21833.3|21829.3|21816.1|21812.1|21833.3|21829.3|21816.1|21812.1|142
1606212300000|2020-11-24 10:05:00|21819.2|21815.2|21825.4|21821.4|21825.4|21821.4|21812.9|21808.9|234
1606212600000|2020-11-24 10:10:00|21828.6|21824.6|21825.4|21821.4|21828.6|21824.6|21825.4|21821.4|149
1606212900000|2020-11-24 10:15:00|21822.3|21818.3|21822.3|21818.3|21825.4|21821.4|21816.1|21812.1|144
1606213200000|2020-11-24 10:20:00|21825.4|21821.4|21828.6|21824.6|21828.6|21824.6|21822.3|21818.3|148
1606213500000|2020-11-24 10:25:00|21825.4|21821.4|21812.9|21808.9|21828.6|21824.6|21811.4|21807.4|243
1606213800000|2020-11-24 10:30:00|21816.1|21812.1|21806.7|21802.7|21819.2|21815.2|21806.7|21802.7|1915
1606214100000|2020-11-24 10:35:00|21805.1|21801.1|21809.8|21805.8|21809.8|21805.8|21791.1|21787.1|2182
1606214400000|2020-11-24 10:40:00|21808.3|21804.3|21812.9|21808.9|21812.9|21808.9|21803.6|21799.6|60
1606214700000|2020-11-24 10:45:00|21811.4|21807.4|21816.1|21812.1|21819.2|21815.2|21806.7|21802.7|154
1606215000000|2020-11-24 10:50:00|21817.6|21813.6|21809.8|21805.8|21820.8|21816.8|21803.6|21799.6|311
1606215300000|2020-11-24 10:55:00|21806.7|21802.7|21797.3|21793.3|21809.8|21805.8|21791.1|21787.1|2133
1606215600000|2020-11-24 11:00:00|21795.8|21791.8|21803.6|21799.6|21803.6|21799.6|21794.2|21790.2|787
1606215900000|2020-11-24 11:05:00|21800.4|21796.4|21791.1|21787.1|21806.7|21802.7|21791.1|21787.1|585
1606216200000|2020-11-24 11:10:00|21792.6|21788.6|21800.4|21796.4|21803.6|21799.6|21792.6|21788.6|219
1606216500000|2020-11-24 11:15:00|21798.9|21794.9|21797.3|21793.3|21803.6|21799.6|21797.3|21793.3|93
1606216800000|2020-11-24 11:20:00|21794.2|21790.2|21781.7|21777.7|21794.2|21790.2|21778.6|21774.6|150
1606217100000|2020-11-24 11:25:00|21780.1|21776.1|21791.1|21787.1|21794.2|21790.2|21778.6|21774.6|393
1606217400000|2020-11-24 11:30:00|21787.9|21783.9|21803.6|21799.6|21806.7|21802.7|21787.9|21783.9|2251
1606217700000|2020-11-24 11:35:00|21802|21798|21809.8|21805.8|21812.9|21808.9|21800.4|21796.4|185
1606218000000|2020-11-24 11:40:00|21812.9|21808.9|21806.7|21802.7|21812.9|21808.9|21803.6|21799.6|894
1606218300000|2020-11-24 11:45:00|21809.8|21805.8|21800.4|21796.4|21823.9|21819.9|21800.4|21796.4|879
1606218600000|2020-11-24 11:50:00|21803.6|21799.6|21806.7|21802.7|21809.8|21805.8|21802|21798|125
1606218900000|2020-11-24 11:55:00|21808.3|21804.3|21822.3|21818.3|21822.3|21818.3|21805.1|21801.1|939
1606219200000|2020-11-24 12:00:00|21825.4|21821.4|21816.1|21812.1|21828.6|21824.6|21816.1|21812.1|409
1606219500000|2020-11-24 12:05:00|21817.6|21813.6|21819.2|21815.2|21822.3|21818.3|21816.1|21812.1|138
1606219800000|2020-11-24 12:10:00|21812.9|21808.9|21806.7|21802.7|21816.1|21812.1|21803.6|21799.6|171
1606220100000|2020-11-24 12:15:00|21808.3|21804.3|21803.6|21799.6|21809.8|21805.8|21800.4|21796.4|133
1606220400000|2020-11-24 12:20:00|21805.1|21801.1|21803.6|21799.6|21809.8|21805.8|21794.2|21790.2|258
1606220700000|2020-11-24 12:25:00|21800.4|21796.4|21800.4|21796.4|21803.6|21799.6|21772.3|21768.3|463
1606221000000|2020-11-24 12:30:00|21798.9|21794.9|21791.1|21787.1|21806.7|21802.7|21787.9|21783.9|537
1606221300000|2020-11-24 12:35:00|21787.9|21783.9|21772.3|21768.3|21787.9|21783.9|21772.3|21768.3|339
1606221600000|2020-11-24 12:40:00|21775.4|21771.4|21759.8|21755.8|21775.4|21771.4|21756.7|21752.7|369
1606221900000|2020-11-24 12:45:00|21762.9|21758.9|21778.6|21774.6|21781.7|21777.7|21759.8|21755.8|295
1606222200000|2020-11-24 12:50:00|21775.4|21771.4|21781.7|21777.7|21781.7|21777.7|21762.9|21758.9|298
1606222500000|2020-11-24 12:55:00|21778.6|21774.6|21769.2|21765.2|21784.8|21780.8|21767.6|21763.6|277
1606222800000|2020-11-24 13:00:00|21770.8|21766.8|21766.1|21762.1|21775.4|21771.4|21762.9|21758.9|936
1606223100000|2020-11-24 13:05:00|21767.6|21763.6|21756.7|21752.7|21772.3|21768.3|21753.6|21749.6|459
1606223400000|2020-11-24 13:10:00|21755.1|21751.1|21731.7|21727.7|21756.7|21752.7|21712.9|21708.9|1565
1606223700000|2020-11-24 13:15:00|21734.8|21730.8|21737.9|21733.9|21737.9|21733.9|21725.4|21721.4|581
1606224000000|2020-11-24 13:20:00|21734.8|21730.8|21744.2|21740.2|21747.3|21743.3|21731.7|21727.7|514
1606224300000|2020-11-24 13:25:00|21745.8|21741.8|21741.1|21737.1|21753.6|21749.6|21734.8|21730.8|869
1606224600000|2020-11-24 13:30:00|21744.2|21740.2|21728.6|21724.6|21748.9|21744.9|21728.6|21724.6|581
1606224900000|2020-11-24 13:35:00|21730.1|21726.1|21756.7|21752.7|21758.3|21754.3|21725.4|21721.4|1025
1606225200000|2020-11-24 13:40:00|21755.1|21751.1|21766.1|21762.1|21766.1|21762.1|21753.6|21749.6|662
1606225500000|2020-11-24 13:45:00|21762.9|21758.9|21775.4|21771.4|21775.4|21771.4|21762.9|21758.9|1507
1606225800000|2020-11-24 13:50:00|21778.6|21774.6|21772.3|21768.3|21778.6|21774.6|21769.2|21765.2|909
1606226100000|2020-11-24 13:55:00|21769.2|21765.2|21769.2|21765.2|21772.3|21768.3|21759.8|21755.8|5183
1606226400000|2020-11-24 14:00:00|21766.1|21762.1|21759.8|21755.8|21767.6|21763.6|21747.3|21743.3|10681
1606226700000|2020-11-24 14:05:00|21762.9|21758.9|21744.2|21740.2|21762.9|21758.9|21731.7|21727.7|2434
1606227000000|2020-11-24 14:10:00|21747.3|21743.3|21734.8|21730.8|21750.4|21746.4|21731.7|21727.7|2455
1606227300000|2020-11-24 14:15:00|21731.7|21727.7|21734.8|21730.8|21737.9|21733.9|21728.6|21724.6|848
1606227600000|2020-11-24 14:20:00|21737.9|21733.9|21741.1|21737.1|21753.6|21749.6|21734.8|21730.8|1154
1606227900000|2020-11-24 14:25:00|21739.5|21735.5|21747.3|21743.3|21747.3|21743.3|21737.9|21733.9|766
1606228200000|2020-11-24 14:30:00|21748.9|21744.9|21737.9|21733.9|21756.7|21752.7|21734.8|21730.8|969
1606228500000|2020-11-24 14:35:00|21741.1|21737.1|21734.8|21730.8|21750.4|21746.4|21734.8|21730.8|2092
1606228800000|2020-11-24 14:40:00|21736.4|21732.4|21737.9|21733.9|21741.1|21737.1|21725.4|21721.4|1015
1606229100000|2020-11-24 14:45:00|21736.4|21732.4|21728.6|21724.6|21747.3|21743.3|21722.3|21718.3|1074
1606229400000|2020-11-24 14:50:00|21727|21723|21722.3|21718.3|21734.8|21730.8|21722.3|21718.3|1503
1606229700000|2020-11-24 14:55:00|21720.8|21716.8|21728.6|21724.6|21734.8|21730.8|21717.6|21713.6|2068
1606230000000|2020-11-24 15:00:00|21731.7|21727.7|21725.4|21721.4|21734.8|21730.8|21722.3|21718.3|1292
1606230300000|2020-11-24 15:05:00|21727|21723|21716.1|21712.1|21731.7|21727.7|21709.8|21705.8|5559
1606230600000|2020-11-24 15:10:00|21719.2|21715.2|21697.3|21693.3|21722.3|21718.3|21697.3|21693.3|980
1606230900000|2020-11-24 15:15:00|21700.4|21696.4|21709.8|21705.8|21716.1|21712.1|21697.3|21693.3|3288
1606231200000|2020-11-24 15:20:00|21712.9|21708.9|21716.1|21712.1|21725.4|21721.4|21712.9|21708.9|1412
1606231500000|2020-11-24 15:25:00|21712.9|21708.9|21698.9|21694.9|21716.1|21712.1|21681.7|21677.7|3794
1606231800000|2020-11-24 15:30:00|21697.3|21693.3|21703.6|21699.6|21711.4|21707.4|21694.2|21690.2|1995
1606232100000|2020-11-24 15:35:00|21700.4|21696.4|21697.3|21693.3|21706.7|21702.7|21694.2|21690.2|1019
1606232400000|2020-11-24 15:40:00|21700.4|21696.4|21700.4|21696.4|21700.4|21696.4|21691.1|21687.1|6119
1606232700000|2020-11-24 15:45:00|21697.3|21693.3|21697.3|21693.3|21709.8|21705.8|21697.3|21693.3|988
1606233000000|2020-11-24 15:50:00|21698.9|21694.9|21703.6|21699.6|21709.8|21705.8|21694.2|21690.2|7360
1606233300000|2020-11-24 15:55:00|21705.1|21701.1|21700.4|21696.4|21706.7|21702.7|21697.3|21693.3|806
1606233600000|2020-11-24 16:00:00|21703.6|21699.6|21691.1|21687.1|21706.7|21702.7|21687.9|21683.9|2981
1606233900000|2020-11-24 16:05:00|21689.5|21685.5|21687.9|21683.9|21692.6|21688.6|21684.8|21680.8|1308
1606234200000|2020-11-24 16:10:00|21686.4|21682.4|21706.7|21702.7|21706.7|21702.7|21678.6|21674.6|22620
1606234500000|2020-11-24 16:15:00|21705.1|21701.1|21697.3|21693.3|21706.7|21702.7|21694.2|21690.2|1444
1606234800000|2020-11-24 16:20:00|21694.2|21690.2|21697.3|21693.3|21700.4|21696.4|21691.1|21687.1|2991
1606235100000|2020-11-24 16:25:00|21694.2|21690.2|21681.7|21677.7|21700.4|21696.4|21678.6|21674.6|3116
1606235400000|2020-11-24 16:30:00|21684.8|21680.8|21697.3|21693.3|21700.4|21696.4|21681.7|21677.7|1857
1606235700000|2020-11-24 16:35:00|21694.2|21690.2|21697.3|21693.3|21703.6|21699.6|21691.1|21687.1|1069
1606236000000|2020-11-24 16:40:00|21703.6|21699.6|21697.3|21693.3|21705.1|21701.1|21694.2|21690.2|987
1606236300000|2020-11-24 16:45:00|21694.2|21690.2|21697.3|21693.3|21697.3|21693.3|21687.9|21683.9|1075
1606236600000|2020-11-24 16:50:00|21694.2|21690.2|21672.3|21668.3|21694.2|21690.2|21672.3|21668.3|8764
1606236900000|2020-11-24 16:55:00|21669.2|21665.2|21659.8|21655.8|21672.3|21668.3|21650.4|21646.4|1800
1606237200000|2020-11-24 17:00:00|21662.9|21658.9|21662.9|21658.9|21669.2|21665.2|21653.6|21649.6|1787
1606237500000|2020-11-24 17:05:00|21666.1|21662.1|21634.8|21630.8|21666.1|21662.1|21631.7|21627.7|1098
1606237800000|2020-11-24 17:10:00|21631.7|21627.7|21619.2|21615.2|21644.2|21640.2|21619.2|21615.2|4417
1606238100000|2020-11-24 17:15:00|21620.8|21616.8|21625.4|21621.4|21625.4|21621.4|21612.9|21608.9|4006
1606238400000|2020-11-24 17:20:00|21627|21623|21631.7|21627.7|21631.7|21627.7|21625.4|21621.4|4779
1606238700000|2020-11-24 17:25:00|21634.8|21630.8|21637.9|21633.9|21644.2|21640.2|21628.6|21624.6|882
1606239000000|2020-11-24 17:30:00|21639.5|21635.5|21641.1|21637.1|21641.1|21637.1|21634.8|21630.8|915
1606239300000|2020-11-24 17:35:00|21642.6|21638.6|21650.4|21646.4|21650.4|21646.4|21641.1|21637.1|3017
1606239600000|2020-11-24 17:40:00|21648.9|21644.9|21647.3|21643.3|21650.4|21646.4|21641.1|21637.1|6435
1606239900000|2020-11-24 17:45:00|21644.2|21640.2|21644.2|21640.2|21650.4|21646.4|21641.1|21637.1|948
1606240200000|2020-11-24 17:50:00|21641.1|21637.1|21634.8|21630.8|21647.3|21643.3|21634.8|21630.8|30182
1606240500000|2020-11-24 17:55:00|21631.7|21627.7|21631.7|21627.7|21637.9|21633.9|21625.4|21621.4|40261
1606240800000|2020-11-24 18:00:00|21634.8|21630.8|21669.2|21665.2|21669.2|21665.2|21630.1|21626.1|11444
1606241100000|2020-11-24 18:05:00|21672.3|21668.3|21678.6|21674.6|21684.8|21680.8|21669.2|21665.2|784
1606241400000|2020-11-24 18:10:00|21675.4|21671.4|21641.1|21637.1|21675.4|21671.4|21641.1|21637.1|986
1606241700000|2020-11-24 18:15:00|21644.2|21640.2|21662.9|21658.9|21666.1|21662.1|21644.2|21640.2|1326
1606242000000|2020-11-24 18:20:00|21666.1|21662.1|21687.9|21683.9|21687.9|21683.9|21662.9|21658.9|839
1606242300000|2020-11-24 18:25:00|21691.1|21687.1|21691.1|21687.1|21703.6|21699.6|21684.8|21680.8|1939
1606242600000|2020-11-24 18:30:00|21694.2|21690.2|21700.4|21696.4|21706.7|21702.7|21694.2|21690.2|1964
1606242900000|2020-11-24 18:35:00|21702|21698|21697.3|21693.3|21703.6|21699.6|21691.1|21687.1|1805
1606243200000|2020-11-24 18:40:00|21694.2|21690.2|21698.9|21694.9|21703.6|21699.6|21691.1|21687.1|1567
1606243500000|2020-11-24 18:45:00|21700.4|21696.4|21700.4|21696.4|21703.6|21699.6|21697.3|21693.3|670
1606243800000|2020-11-24 18:50:00|21703.6|21699.6|21700.4|21696.4|21709.8|21705.8|21700.4|21696.4|1130
1606244100000|2020-11-24 18:55:00|21703.6|21699.6|21703.6|21699.6|21703.6|21699.6|21692.6|21688.6|7545
1606244400000|2020-11-24 19:00:00|21702|21698|21681.7|21677.7|21706.7|21702.7|21678.6|21674.6|1268
1606244700000|2020-11-24 19:05:00|21678.6|21674.6|21675.4|21671.4|21691.1|21687.1|21672.3|21668.3|2121
1606245000000|2020-11-24 19:10:00|21678.6|21674.6|21669.2|21665.2|21678.6|21674.6|21669.2|21665.2|1422
1606245300000|2020-11-24 19:15:00|21666.1|21662.1|21669.2|21665.2|21672.3|21668.3|21659.8|21655.8|1417
1606245600000|2020-11-24 19:20:00|21667.6|21663.6|21669.2|21665.2|21672.3|21668.3|21666.1|21662.1|2826
1606245900000|2020-11-24 19:25:00|21666.1|21662.1|21669.2|21665.2|21669.2|21665.2|21659.8|21655.8|1906
1606246200000|2020-11-24 19:30:00|21667.6|21663.6|21666.1|21662.1|21669.2|21665.2|21656.7|21652.7|2222
1606246500000|2020-11-24 19:35:00|21664.5|21660.5|21659.8|21655.8|21666.1|21662.1|21656.7|21652.7|3664
1606246800000|2020-11-24 19:40:00|21662.9|21658.9|21650.4|21646.4|21666.1|21662.1|21650.4|21646.4|1286
1606247100000|2020-11-24 19:45:00|21652|21648|21644.2|21640.2|21653.6|21649.6|21631.7|21627.7|1255
1606247400000|2020-11-24 19:50:00|21641.1|21637.1|21644.2|21640.2|21647.3|21643.3|21637.9|21633.9|6741
1606247700000|2020-11-24 19:55:00|21645.8|21641.8|21650.4|21646.4|21650.4|21646.4|21637.9|21633.9|1786
1606248000000|2020-11-24 20:00:00|21647.3|21643.3|21625.4|21621.4|21647.3|21643.3|21625.4|21621.4|4416
1606248300000|2020-11-24 20:05:00|21628.6|21624.6|21619.2|21615.2|21631.7|21627.7|21616.1|21612.1|1296
1606248600000|2020-11-24 20:10:00|21622.3|21618.3|21631.7|21627.7|21634.8|21630.8|21622.3|21618.3|1058
1606248900000|2020-11-24 20:15:00|21633.3|21629.3|21628.6|21624.6|21634.8|21630.8|21625.4|21621.4|1142
1606249200000|2020-11-24 20:20:00|21630.1|21626.1|21628.6|21624.6|21631.7|21627.7|21623.9|21619.9|1016
1606249500000|2020-11-24 20:25:00|21631.7|21627.7|21641.1|21637.1|21644.2|21640.2|21631.7|21627.7|2302
1606249800000|2020-11-24 20:30:00|21644.2|21640.2|21641.1|21637.1|21647.3|21643.3|21637.9|21633.9|1550
1606250100000|2020-11-24 20:35:00|21637.9|21633.9|21644.2|21640.2|21644.2|21640.2|21631.7|21627.7|5082
1606250400000|2020-11-24 20:40:00|21641.1|21637.1|21644.2|21640.2|21644.2|21640.2|21637.9|21633.9|749
1606250700000|2020-11-24 20:45:00|21641.1|21637.1|21647.3|21643.3|21647.3|21643.3|21637.9|21633.9|1148
1606251000000|2020-11-24 20:50:00|21644.2|21640.2|21644.2|21640.2|21644.2|21640.2|21641.1|21637.1|1396
1606251300000|2020-11-24 20:55:00|21641.1|21637.1|21637.9|21633.9|21644.2|21640.2|21628.6|21624.6|1736
1606251600000|2020-11-24 21:00:00|21641.1|21637.1|21644.2|21640.2|21644.2|21640.2|21634.8|21630.8|2321
1606251900000|2020-11-24 21:05:00|21641.1|21637.1|21634.8|21630.8|21644.2|21640.2|21634.8|21630.8|3786
1606252200000|2020-11-24 21:10:00|21631.7|21627.7|21631.7|21627.7|21634.8|21630.8|21628.6|21624.6|4616
1606252500000|2020-11-24 21:15:00|21628.6|21624.6|21628.6|21624.6|21631.7|21627.7|21627|21623|2567
1606252800000|2020-11-24 21:20:00|21630.1|21626.1|21619.2|21615.2|21630.1|21626.1|21619.2|21615.2|1934
1606253100000|2020-11-24 21:25:00|21622.3|21618.3|21616.1|21612.1|21625.4|21621.4|21616.1|21612.1|2873
1606253400000|2020-11-24 21:30:00|21619.2|21615.2|21616.1|21612.1|21619.2|21615.2|21609.8|21605.8|13276
1606253700000|2020-11-24 21:35:00|21614.5|21610.5|21609.8|21605.8|21616.1|21612.1|21609.8|21605.8|197
1606254000000|2020-11-24 21:40:00|21611.4|21607.4|21603.6|21599.6|21611.4|21607.4|21603.6|21599.6|173
1606254300000|2020-11-24 21:45:00|21606.7|21602.7|21609.8|21605.8|21609.8|21605.8|21603.6|21599.6|562
1606254600000|2020-11-24 21:50:00|21612.9|21608.9|21611.4|21607.4|21612.9|21608.9|21603.6|21599.6|759
1606254900000|2020-11-24 21:55:00|21609.8|21605.8|21622.3|21618.3|21625.4|21621.4|21609.8|21605.8|3169
1606258800000|2020-11-24 23:00:00|21619.2|21615.2|21609.8|21605.8|21619.2|21615.2|21609.8|21605.8|95
1606259100000|2020-11-24 23:05:00|||||||||2
1606259400000|2020-11-24 23:10:00|21606.7|21602.7|21603.6|21599.6|21608.3|21604.3|21600.4|21596.4|64
1606259700000|2020-11-24 23:15:00|21605.1|21601.1|21600.4|21596.4|21606.7|21602.7|21597.3|21593.3|30
1606260000000|2020-11-24 23:20:00|21602|21598|21606.7|21602.7|21608.3|21604.3|21600.4|21596.4|20
1606260300000|2020-11-24 23:25:00|21608.3|21604.3|21606.7|21602.7|21609.8|21605.8|21603.6|21599.6|22
1606260600000|2020-11-24 23:30:00|21608.3|21604.3|21600.4|21596.4|21608.3|21604.3|21600.4|21596.4|50
1606260900000|2020-11-24 23:35:00|21603.6|21599.6|21606.7|21602.7|21609.8|21605.8|21603.6|21599.6|47
1606261200000|2020-11-24 23:40:00|21608.3|21604.3|21611.4|21607.4|21614.5|21610.5|21603.6|21599.6|45
1606261500000|2020-11-24 23:45:00|21612.9|21608.9|21606.7|21602.7|21612.9|21608.9|21606.7|21602.7|21
1606261800000|2020-11-24 23:50:00|21608.3|21604.3|21605.1|21601.1|21608.3|21604.3|21603.6|21599.6|41
1606262100000|2020-11-24 23:55:00|21603.6|21599.6|21605.1|21601.1|21608.3|21604.3|21603.6|21599.6|14
1606262400000|2020-11-25 00:00:00|21606.7|21602.7|21603.6|21599.6|21606.7|21602.7|21603.6|21599.6|19
1606262700000|2020-11-25 00:05:00|21605.1|21601.1|21594.2|21590.2|21606.7|21602.7|21591.1|21587.1|57
1606263000000|2020-11-25 00:10:00|21595.8|21591.8|21591.1|21587.1|21595.8|21591.8|21575.4|21571.4|153
1606263300000|2020-11-25 00:15:00|21589.5|21585.5|21575.4|21571.4|21591.1|21587.1|21570.8|21566.8|261
1606263600000|2020-11-25 00:20:00|21577|21573|21583.3|21579.3|21583.3|21579.3|21575.4|21571.4|86
1606263900000|2020-11-25 00:25:00|21581.7|21577.7|21587.9|21583.9|21591.1|21587.1|21581.7|21577.7|119
1606264200000|2020-11-25 00:30:00|21586.4|21582.4|21583.3|21579.3|21586.4|21582.4|21581.7|21577.7|50
1606264500000|2020-11-25 00:35:00|21584.8|21580.8|21583.3|21579.3|21584.8|21580.8|21581.7|21577.7|37
1606264800000|2020-11-25 00:40:00|21581.7|21577.7|21578.6|21574.6|21581.7|21577.7|21578.6|21574.6|48
1606265100000|2020-11-25 00:45:00|21577|21573|21572.3|21568.3|21578.6|21574.6|21572.3|21568.3|59
1606265400000|2020-11-25 00:50:00|21570.8|21566.8|21572.3|21568.3|21572.3|21568.3|21569.2|21565.2|44
1606265700000|2020-11-25 00:55:00|21569.2|21565.2|21572.3|21568.3|21575.4|21571.4|21569.2|21565.2|129
1606266000000|2020-11-25 01:00:00|21573.9|21569.9|21562.9|21558.9|21573.9|21569.9|21562.9|21558.9|51
1606266300000|2020-11-25 01:05:00|21564.5|21560.5|21562.9|21558.9|21566.1|21562.1|21562.9|21558.9|59
1606266600000|2020-11-25 01:10:00|21564.5|21560.5|21569.2|21565.2|21569.2|21565.2|21562.9|21558.9|59
1606266900000|2020-11-25 01:15:00|21567.6|21563.6|21566.1|21562.1|21569.2|21565.2|21566.1|21562.1|75
1606267200000|2020-11-25 01:20:00|21567.6|21563.6|21566.1|21562.1|21567.6|21563.6|21562.9|21558.9|61
1606267500000|2020-11-25 01:25:00|21567.6|21563.6|21562.9|21558.9|21567.6|21563.6|21562.9|21558.9|106
1606267800000|2020-11-25 01:30:00|21564.5|21560.5|21566.1|21562.1|21569.2|21565.2|21562.9|21558.9|209
1606268100000|2020-11-25 01:35:00|21564.5|21560.5|21562.9|21558.9|21564.5|21560.5|21562.9|21558.9|10
1606268400000|2020-11-25 01:40:00|21561.4|21557.4|21544.2|21540.2|21561.4|21557.4|21544.2|21540.2|161
1606268700000|2020-11-25 01:45:00|21545.8|21541.8|21542.6|21538.6|21550.4|21546.4|21537.9|21533.9|129
1606269000000|2020-11-25 01:50:00|21544.2|21540.2|21536.4|21532.4|21547.3|21543.3|21531.7|21527.7|108
1606269300000|2020-11-25 01:55:00|21534.8|21530.8|21541.1|21537.1|21544.2|21540.2|21534.8|21530.8|205
1606269600000|2020-11-25 02:00:00|21537.9|21533.9|21537.9|21533.9|21541.1|21537.1|21534.8|21530.8|72
1606269900000|2020-11-25 02:05:00|21539.5|21535.5|21541.1|21537.1|21544.2|21540.2|21537.9|21533.9|56
1606270200000|2020-11-25 02:10:00|21544.2|21540.2|21542.6|21538.6|21544.2|21540.2|21542.6|21538.6|131
1606270500000|2020-11-25 02:15:00|21541.1|21537.1|21542.6|21538.6|21542.6|21538.6|21541.1|21537.1|9
1606270800000|2020-11-25 02:20:00|21541.1|21537.1|21542.6|21538.6|21544.2|21540.2|21541.1|21537.1|46
1606271100000|2020-11-25 02:25:00|21544.2|21540.2|21552|21548|21553.6|21549.6|21542.6|21538.6|54
1606271400000|2020-11-25 02:30:00|21550.4|21546.4|21566.1|21562.1|21569.2|21565.2|21550.4|21546.4|96
1606271700000|2020-11-25 02:35:00|21564.5|21560.5|21564.5|21560.5|21569.2|21565.2|21562.9|21558.9|85
1606272000000|2020-11-25 02:40:00|21562.9|21558.9|21562.9|21558.9|21569.2|21565.2|21562.9|21558.9|72
1606272300000|2020-11-25 02:45:00|21564.5|21560.5|21570.8|21566.8|21573.9|21569.9|21562.9|21558.9|108
1606272600000|2020-11-25 02:50:00|21569.2|21565.2|21581.7|21577.7|21581.7|21577.7|21569.2|21565.2|77
1606272900000|2020-11-25 02:55:00|21578.6|21574.6|21577|21573|21578.6|21574.6|21575.4|21571.4|118
1606273200000|2020-11-25 03:00:00|21575.4|21571.4|21577|21573|21578.6|21574.6|21575.4|21571.4|8
1606273500000|2020-11-25 03:05:00|21575.4|21571.4|21575.4|21571.4|21578.6|21574.6|21575.4|21571.4|15
1606273800000|2020-11-25 03:10:00|21572.3|21568.3|21577|21573|21578.6|21574.6|21572.3|21568.3|124
1606274100000|2020-11-25 03:15:00|21578.6|21574.6|21584.8|21580.8|21584.8|21580.8|21577|21573|111
1606274400000|2020-11-25 03:20:00|21586.4|21582.4|21587.9|21583.9|21587.9|21583.9|21581.7|21577.7|78
1606274700000|2020-11-25 03:25:00|21586.4|21582.4|21587.9|21583.9|21591.1|21587.1|21581.7|21577.7|62
1606275000000|2020-11-25 03:30:00|21586.4|21582.4|21583.3|21579.3|21587.9|21583.9|21581.7|21577.7|23
1606275300000|2020-11-25 03:35:00|21584.8|21580.8|21594.2|21590.2|21597.3|21593.3|21581.7|21577.7|148
1606275600000|2020-11-25 03:40:00|21597.3|21593.3|21608.3|21604.3|21612.9|21608.9|21597.3|21593.3|201
1606275900000|2020-11-25 03:45:00|21609.8|21605.8|21608.3|21604.3|21612.9|21608.9|21606.7|21602.7|63
1606276200000|2020-11-25 03:50:00|21606.7|21602.7|21600.4|21596.4|21606.7|21602.7|21600.4|21596.4|79
1606276500000|2020-11-25 03:55:00|21598.9|21594.9|21598.9|21594.9|21603.6|21599.6|21595.8|21591.8|31
1606276800000|2020-11-25 04:00:00|21600.4|21596.4|21600.4|21596.4|21600.4|21596.4|21589.5|21585.5|25
1606277100000|2020-11-25 04:05:00|21598.9|21594.9|21597.3|21593.3|21600.4|21596.4|21597.3|21593.3|32
1606277400000|2020-11-25 04:10:00|21600.4|21596.4|21603.6|21599.6|21603.6|21599.6|21594.2|21590.2|95
1606277700000|2020-11-25 04:15:00|21602|21598|21606.7|21602.7|21606.7|21602.7|21602|21598|55
1606278000000|2020-11-25 04:20:00|21609.8|21605.8|21597.3|21593.3|21609.8|21605.8|21594.2|21590.2|63
1606278300000|2020-11-25 04:25:00|21595.8|21591.8|21605.1|21601.1|21606.7|21602.7|21595.8|21591.8|41
1606278600000|2020-11-25 04:30:00|21606.7|21602.7|21605.1|21601.1|21609.8|21605.8|21603.6|21599.6|29
1606278900000|2020-11-25 04:35:00|21606.7|21602.7|21600.4|21596.4|21606.7|21602.7|21597.3|21593.3|43
1606279200000|2020-11-25 04:40:00|21597.3|21593.3|21597.3|21593.3|21600.4|21596.4|21597.3|21593.3|228
1606279500000|2020-11-25 04:45:00|21598.9|21594.9|21598.9|21594.9|21603.6|21599.6|21597.3|21593.3|62
1606279800000|2020-11-25 04:50:00|21600.4|21596.4|21598.9|21594.9|21603.6|21599.6|21598.9|21594.9|32
1606280100000|2020-11-25 04:55:00|21600.4|21596.4|21603.6|21599.6|21603.6|21599.6|21600.4|21596.4|9
1606280400000|2020-11-25 05:00:00|21602|21598|21600.4|21596.4|21609.8|21605.8|21600.4|21596.4|55
1606280700000|2020-11-25 05:05:00|21602|21598|21605.1|21601.1|21605.1|21601.1|21600.4|21596.4|20
1606281000000|2020-11-25 05:10:00|21606.7|21602.7|21605.1|21601.1|21606.7|21602.7|21603.6|21599.6|14
1606281300000|2020-11-25 05:15:00|21606.7|21602.7|21612.9|21608.9|21612.9|21608.9|21603.6|21599.6|70
1606281600000|2020-11-25 05:20:00|21614.5|21610.5|21606.7|21602.7|21616.1|21612.1|21606.7|21602.7|56
1606281900000|2020-11-25 05:25:00|21603.6|21599.6|21606.7|21602.7|21606.7|21602.7|21603.6|21599.6|31
1606282200000|2020-11-25 05:30:00|21608.3|21604.3|21603.6|21599.6|21609.8|21605.8|21603.6|21599.6|35
1606282500000|2020-11-25 05:35:00|21602|21598|21600.4|21596.4|21603.6|21599.6|21595.8|21591.8|113
1606282800000|2020-11-25 05:40:00|21603.6|21599.6|21606.7|21602.7|21606.7|21602.7|21600.4|21596.4|95
1606283100000|2020-11-25 05:45:00|21603.6|21599.6|21625.4|21621.4|21625.4|21621.4|21603.6|21599.6|216
1606283400000|2020-11-25 05:50:00|21622.3|21618.3|21628.6|21624.6|21630.1|21626.1|21619.2|21615.2|150
1606283700000|2020-11-25 05:55:00|21630.1|21626.1|21637.9|21633.9|21637.9|21633.9|21628.6|21624.6|221
1606284000000|2020-11-25 06:00:00|21634.8|21630.8|21634.8|21630.8|21637.9|21633.9|21631.7|21627.7|189
1606284300000|2020-11-25 06:05:00|21633.3|21629.3|21634.8|21630.8|21634.8|21630.8|21631.7|21627.7|145
1606284600000|2020-11-25 06:10:00|21636.4|21632.4|21637.9|21633.9|21637.9|21633.9|21633.3|21629.3|269
1606284900000|2020-11-25 06:15:00|21639.5|21635.5|21652|21648|21653.6|21649.6|21639.5|21635.5|279
1606285200000|2020-11-25 06:20:00|21650.4|21646.4|21669.2|21665.2|21673.9|21669.9|21648.9|21644.9|315
1606285500000|2020-11-25 06:25:00|21672.3|21668.3|21662.9|21658.9|21672.3|21668.3|21659.8|21655.8|1059
1606285800000|2020-11-25 06:30:00|21661.4|21657.4|21659.8|21655.8|21666.1|21662.1|21659.8|21655.8|188
1606286100000|2020-11-25 06:35:00|21662.9|21658.9|21664.5|21660.5|21664.5|21660.5|21656.7|21652.7|85
1606286400000|2020-11-25 06:40:00|21667.6|21663.6|21666.1|21662.1|21670.8|21666.8|21666.1|21662.1|54
1606286700000|2020-11-25 06:45:00|21667.6|21663.6|21669.2|21665.2|21672.3|21668.3|21666.1|21662.1|30
1606287000000|2020-11-25 06:50:00|21667.6|21663.6|21678.6|21674.6|21678.6|21674.6|21666.1|21662.1|58
1606287300000|2020-11-25 06:55:00|21680.1|21676.1|21678.6|21674.6|21681.7|21677.7|21678.6|21674.6|20
1606287600000|2020-11-25 07:00:00|21680.1|21676.1|21662.9|21658.9|21680.1|21676.1|21662.9|21658.9|83
1606287900000|2020-11-25 07:05:00|21661.4|21657.4|21659.8|21655.8|21662.9|21658.9|21659.8|21655.8|61
1606288200000|2020-11-25 07:10:00|21658.3|21654.3|21658.3|21654.3|21662.9|21658.9|21653.6|21649.6|82
1606288500000|2020-11-25 07:15:00|21656.7|21652.7|21672.3|21668.3|21675.4|21671.4|21653.6|21649.6|121
1606288800000|2020-11-25 07:20:00|21669.2|21665.2|21656.7|21652.7|21669.2|21665.2|21656.7|21652.7|126
1606289100000|2020-11-25 07:25:00|21658.3|21654.3|21656.7|21652.7|21662.9|21658.9|21655.1|21651.1|53
1606289400000|2020-11-25 07:30:00|21659.8|21655.8|21659.8|21655.8|21659.8|21655.8|21653.6|21649.6|317
1606289700000|2020-11-25 07:35:00|21658.3|21654.3|21669.2|21665.2|21670.8|21666.8|21656.7|21652.7|463
1606290000000|2020-11-25 07:40:00|21666.1|21662.1|21669.2|21665.2|21669.2|21665.2|21662.9|21658.9|210
1606290300000|2020-11-25 07:45:00|21666.1|21662.1|21666.1|21662.1|21669.2|21665.2|21662.9|21658.9|67
1606290600000|2020-11-25 07:50:00|21662.9|21658.9|21650.4|21646.4|21666.1|21662.1|21648.9|21644.9|84
1606290900000|2020-11-25 07:55:00|21648.9|21644.9|21641.1|21637.1|21650.4|21646.4|21641.1|21637.1|140
1606291200000|2020-11-25 08:00:00|21644.2|21640.2|21645.8|21641.8|21656.7|21652.7|21641.1|21637.1|145
1606291500000|2020-11-25 08:05:00|21644.2|21640.2|21619.2|21615.2|21645.8|21641.8|21603.6|21599.6|320
1606291800000|2020-11-25 08:10:00|21616.1|21612.1|21625.4|21621.4|21628.6|21624.6|21609.8|21605.8|176
1606292100000|2020-11-25 08:15:00|21627|21623|21641.1|21637.1|21647.3|21643.3|21622.3|21618.3|198
1606292400000|2020-11-25 08:20:00|21644.2|21640.2|21625.4|21621.4|21644.2|21640.2|21619.2|21615.2|199
1606292700000|2020-11-25 08:25:00|21627|21623|21612.9|21608.9|21631.7|21627.7|21609.8|21605.8|252
1606293000000|2020-11-25 08:30:00|21616.1|21612.1|21628.6|21624.6|21631.7|21627.7|21612.9|21608.9|194
1606293300000|2020-11-25 08:35:00|21630.1|21626.1|21639.5|21635.5|21641.1|21637.1|21628.6|21624.6|401
1606293600000|2020-11-25 08:40:00|21637.9|21633.9|21647.3|21643.3|21650.4|21646.4|21625.4|21621.4|373
1606293900000|2020-11-25 08:45:00|21648.9|21644.9|21653.6|21649.6|21659.8|21655.8|21644.2|21640.2|361
1606294200000|2020-11-25 08:50:00|21652|21648|21662.9|21658.9|21666.1|21662.1|21644.2|21640.2|484
1606294500000|2020-11-25 08:55:00|21659.8|21655.8|21669.2|21665.2|21672.3|21668.3|21656.7|21652.7|671
1606294800000|2020-11-25 09:00:00|21667.6|21663.6|21662.9|21658.9|21670.8|21666.8|21653.6|21649.6|227
1606295100000|2020-11-25 09:05:00|21661.4|21657.4|21666.1|21662.1|21669.2|21665.2|21659.8|21655.8|783
1606295400000|2020-11-25 09:10:00|21669.2|21665.2|21675.4|21671.4|21677|21673|21661.4|21657.4|995
1606295700000|2020-11-25 09:15:00|21672.3|21668.3|21666.1|21662.1|21675.4|21671.4|21659.8|21655.8|486
1606296000000|2020-11-25 09:20:00|21664.5|21660.5|21678.6|21674.6|21681.7|21677.7|21662.9|21658.9|515
1606296300000|2020-11-25 09:25:00|21680.1|21676.1|21684.8|21680.8|21687.9|21683.9|21678.6|21674.6|232
1606296600000|2020-11-25 09:30:00|21687.9|21683.9|21691.1|21687.1|21694.2|21690.2|21678.6|21674.6|1443
1606296900000|2020-11-25 09:35:00|21692.6|21688.6|21687.9|21683.9|21694.2|21690.2|21687.9|21683.9|209
1606297200000|2020-11-25 09:40:00|21686.4|21682.4|21672.3|21668.3|21691.1|21687.1|21669.2|21665.2|609
1606297500000|2020-11-25 09:45:00|21678.6|21674.6|21681.7|21677.7|21684.8|21680.8|21675.4|21671.4|1447
1606297800000|2020-11-25 09:50:00|21684.8|21680.8|21673.9|21669.9|21684.8|21680.8|21666.1|21662.1|1574
1606298100000|2020-11-25 09:55:00|21675.4|21671.4|21669.2|21665.2|21675.4|21671.4|21669.2|21665.2|869
1606298400000|2020-11-25 10:00:00|21670.8|21666.8|21662.9|21658.9|21670.8|21666.8|21656.7|21652.7|1613
1606298700000|2020-11-25 10:05:00|21664.5|21660.5|21669.2|21665.2|21669.2|21665.2|21664.5|21660.5|103
1606299000000|2020-11-25 10:10:00|21667.6|21663.6|21669.2|21665.2|21672.3|21668.3|21659.8|21655.8|329
1606299300000|2020-11-25 10:15:00|21670.8|21666.8|21666.1|21662.1|21672.3|21668.3|21662.9|21658.9|146
1606299600000|2020-11-25 10:20:00|21667.6|21663.6|21675.4|21671.4|21675.4|21671.4|21666.1|21662.1|130
1606299900000|2020-11-25 10:25:00|21677|21673|21680.1|21676.1|21686.4|21682.4|21669.2|21665.2|627
1606300200000|2020-11-25 10:30:00|21681.7|21677.7|21687.9|21683.9|21687.9|21683.9|21678.6|21674.6|288
1606300500000|2020-11-25 10:35:00|21684.8|21680.8|21681.7|21677.7|21684.8|21680.8|21678.6|21674.6|414
1606300800000|2020-11-25 10:40:00|21683.3|21679.3|21694.2|21690.2|21694.2|21690.2|21681.7|21677.7|117
1606301100000|2020-11-25 10:45:00|21691.1|21687.1|21694.2|21690.2|21697.3|21693.3|21691.1|21687.1|217
1606301400000|2020-11-25 10:50:00|21695.8|21691.8|21700.4|21696.4|21712.9|21708.9|21694.2|21690.2|249
1606301700000|2020-11-25 10:55:00|21702|21698|21700.4|21696.4|21703.6|21699.6|21694.2|21690.2|403
1606302000000|2020-11-25 11:00:00|21697.3|21693.3|21697.3|21693.3|21703.6|21699.6|21694.2|21690.2|326
1606302300000|2020-11-25 11:05:00|21694.2|21690.2|21703.6|21699.6|21709.8|21705.8|21694.2|21690.2|179
1606302600000|2020-11-25 11:10:00|21705.1|21701.1|21706.7|21702.7|21712.9|21708.9|21698.9|21694.9|464
1606302900000|2020-11-25 11:15:00|21709.8|21705.8|21700.4|21696.4|21709.8|21705.8|21700.4|21696.4|162
1606303200000|2020-11-25 11:20:00|21698.9|21694.9|21703.6|21699.6|21703.6|21699.6|21697.3|21693.3|89
1606303500000|2020-11-25 11:25:00|21706.7|21702.7|21709.8|21705.8|21712.9|21708.9|21703.6|21699.6|105
1606303800000|2020-11-25 11:30:00|21712.9|21708.9|21708.3|21704.3|21714.5|21710.5|21703.6|21699.6|284
1606304100000|2020-11-25 11:35:00|21709.8|21705.8|21709.8|21705.8|21709.8|21705.8|21706.7|21702.7|858
1606304400000|2020-11-25 11:40:00|21711.4|21707.4|21694.2|21690.2|21712.9|21708.9|21694.2|21690.2|1559
1606304700000|2020-11-25 11:45:00|21697.3|21693.3|21694.2|21690.2|21700.4|21696.4|21694.2|21690.2|2994
1606305000000|2020-11-25 11:50:00|21697.3|21693.3|21695.8|21691.8|21703.6|21699.6|21694.2|21690.2|210
1606305300000|2020-11-25 11:55:00|21697.3|21693.3|21687.9|21683.9|21700.4|21696.4|21684.8|21680.8|1613
1606305600000|2020-11-25 12:00:00|21684.8|21680.8|21681.7|21677.7|21687.9|21683.9|21672.3|21668.3|326
1606305900000|2020-11-25 12:05:00|21680.1|21676.1|21675.4|21671.4|21684.8|21680.8|21672.3|21668.3|3719
1606306200000|2020-11-25 12:10:00|21672.3|21668.3|21664.5|21660.5|21672.3|21668.3|21659.8|21655.8|335
1606306500000|2020-11-25 12:15:00|21662.9|21658.9|21637.9|21633.9|21662.9|21658.9|21636.4|21632.4|772
1606306800000|2020-11-25 12:20:00|21636.4|21632.4|21631.7|21627.7|21637.9|21633.9|21625.4|21621.4|343
1606307100000|2020-11-25 12:25:00|21633.3|21629.3|21631.7|21627.7|21637.9|21633.9|21630.1|21626.1|308
1606307400000|2020-11-25 12:30:00|21633.3|21629.3|21637.9|21633.9|21641.1|21637.1|21631.7|21627.7|766
1606307700000|2020-11-25 12:35:00|21634.8|21630.8|21628.6|21624.6|21634.8|21630.8|21628.6|21624.6|294
1606308000000|2020-11-25 12:40:00|21630.1|21626.1|21631.7|21627.7|21631.7|21627.7|21622.3|21618.3|342
1606308300000|2020-11-25 12:45:00|21628.6|21624.6|21637.9|21633.9|21637.9|21633.9|21622.3|21618.3|359
1606308600000|2020-11-25 12:50:00|21636.4|21632.4|21634.8|21630.8|21637.9|21633.9|21622.3|21618.3|661
1606308900000|2020-11-25 12:55:00|21633.3|21629.3|21637.9|21633.9|21637.9|21633.9|21631.7|21627.7|1064
1606309200000|2020-11-25 13:00:00|21641.1|21637.1|21641.1|21637.1|21648.9|21644.9|21631.7|21627.7|711
1606309500000|2020-11-25 13:05:00|21642.6|21638.6|21637.9|21633.9|21648.9|21644.9|21634.8|21630.8|369
1606309800000|2020-11-25 13:10:00|21641.1|21637.1|21622.3|21618.3|21644.2|21640.2|21619.2|21615.2|7094
1606310100000|2020-11-25 13:15:00|21620.8|21616.8|21609.8|21605.8|21625.4|21621.4|21598.9|21594.9|3419
1606310400000|2020-11-25 13:20:00|21612.9|21608.9|21616.1|21612.1|21619.2|21615.2|21594.2|21590.2|2437
1606310700000|2020-11-25 13:25:00|21617.6|21613.6|21616.1|21612.1|21628.6|21624.6|21612.9|21608.9|1058
1606311000000|2020-11-25 13:30:00|21617.6|21613.6|21634.8|21630.8|21637.9|21633.9|21609.8|21605.8|823
1606311300000|2020-11-25 13:35:00|21637.9|21633.9|21625.4|21621.4|21641.1|21637.1|21622.3|21618.3|622
1606311600000|2020-11-25 13:40:00|21628.6|21624.6|21641.1|21637.1|21647.3|21643.3|21622.3|21618.3|958
1606311900000|2020-11-25 13:45:00|21642.6|21638.6|21641.1|21637.1|21650.4|21646.4|21641.1|21637.1|1523
1606312200000|2020-11-25 13:50:00|21642.6|21638.6|21659.8|21655.8|21662.9|21658.9|21641.1|21637.1|433
1606312500000|2020-11-25 13:55:00|21662.9|21658.9|21644.2|21640.2|21662.9|21658.9|21641.1|21637.1|810
1606312800000|2020-11-25 14:00:00|21647.3|21643.3|21634.8|21630.8|21653.6|21649.6|21634.8|21630.8|847
1606313100000|2020-11-25 14:05:00|21637.9|21633.9|21616.1|21612.1|21637.9|21633.9|21612.9|21608.9|654
1606313400000|2020-11-25 14:10:00|21619.2|21615.2|21625.4|21621.4|21637.9|21633.9|21616.1|21612.1|2927
1606313700000|2020-11-25 14:15:00|21628.6|21624.6|21631.7|21627.7|21637.9|21633.9|21622.3|21618.3|790
1606314000000|2020-11-25 14:20:00|21634.8|21630.8|21641.1|21637.1|21644.2|21640.2|21634.8|21630.8|1440
1606314300000|2020-11-25 14:25:00|21639.5|21635.5|21647.3|21643.3|21656.7|21652.7|21637.9|21633.9|1462
1606314600000|2020-11-25 14:30:00|21644.2|21640.2|21659.8|21655.8|21675.4|21671.4|21644.2|21640.2|1184
1606314900000|2020-11-25 14:35:00|21662.9|21658.9|21662.9|21658.9|21666.1|21662.1|21653.6|21649.6|983
1606315200000|2020-11-25 14:40:00|21664.5|21660.5|21656.7|21652.7|21669.2|21665.2|21655.1|21651.1|820
1606315500000|2020-11-25 14:45:00|21659.8|21655.8|21689.5|21685.5|21689.5|21685.5|21656.7|21652.7|4772
1606315800000|2020-11-25 14:50:00|21691.1|21687.1|21694.2|21690.2|21697.3|21693.3|21684.8|21680.8|3385
1606316100000|2020-11-25 14:55:00|21691.1|21687.1|21691.1|21687.1|21709.8|21705.8|21689.5|21685.5|1597
1606316400000|2020-11-25 15:00:00|21687.9|21683.9|21709.8|21705.8|21711.4|21707.4|21683.3|21679.3|1922
1606316700000|2020-11-25 15:05:00|21706.7|21702.7|21712.9|21708.9|21719.2|21715.2|21705.1|21701.1|3963
1606317000000|2020-11-25 15:10:00|21714.5|21710.5|21712.9|21708.9|21719.2|21715.2|21711.4|21707.4|922
1606317300000|2020-11-25 15:15:00|21714.5|21710.5|21709.8|21705.8|21716.1|21712.1|21700.4|21696.4|2142
1606317600000|2020-11-25 15:20:00|21706.7|21702.7|21731.7|21727.7|21734.8|21730.8|21700.4|21696.4|2882
1606317900000|2020-11-25 15:25:00|21728.6|21724.6|21723.9|21719.9|21731.7|21727.7|21719.2|21715.2|1531
1606318200000|2020-11-25 15:30:00|21722.3|21718.3|21725.4|21721.4|21728.6|21724.6|21719.2|21715.2|1000
1606318500000|2020-11-25 15:35:00|21723.9|21719.9|21706.7|21702.7|21725.4|21721.4|21706.7|21702.7|957
1606318800000|2020-11-25 15:40:00|21703.6|21699.6|21703.6|21699.6|21716.1|21712.1|21703.6|21699.6|1854
1606319100000|2020-11-25 15:45:00|21705.1|21701.1|21700.4|21696.4|21706.7|21702.7|21691.1|21687.1|770
1606319400000|2020-11-25 15:50:00|21702|21698|21694.2|21690.2|21702|21698|21687.9|21683.9|803
1606319700000|2020-11-25 15:55:00|21691.1|21687.1|21691.1|21687.1|21700.4|21696.4|21691.1|21687.1|795
1606320000000|2020-11-25 16:00:00|21694.2|21690.2|21691.1|21687.1|21697.3|21693.3|21687.9|21683.9|576
1606320300000|2020-11-25 16:05:00|21687.9|21683.9|21678.6|21674.6|21694.2|21690.2|21678.6|21674.6|583
1606320600000|2020-11-25 16:10:00|21681.7|21677.7|21681.7|21677.7|21684.8|21680.8|21675.4|21671.4|728
1606320900000|2020-11-25 16:15:00|21678.6|21674.6|21662.9|21658.9|21681.7|21677.7|21662.9|21658.9|719
1606321200000|2020-11-25 16:20:00|21659.8|21655.8|21669.2|21665.2|21669.2|21665.2|21656.7|21652.7|982
1606321500000|2020-11-25 16:25:00|21672.3|21668.3|21675.4|21671.4|21681.7|21677.7|21669.2|21665.2|799
1606321800000|2020-11-25 16:30:00|21673.9|21669.9|21650.4|21646.4|21675.4|21671.4|21650.4|21646.4|628
1606322100000|2020-11-25 16:35:00|21647.3|21643.3|21653.6|21649.6|21653.6|21649.6|21647.3|21643.3|584
1606322400000|2020-11-25 16:40:00|21656.7|21652.7|21656.7|21652.7|21656.7|21652.7|21650.4|21646.4|1455
1606322700000|2020-11-25 16:45:00|21653.6|21649.6|21656.7|21652.7|21662.9|21658.9|21650.4|21646.4|2571
1606323000000|2020-11-25 16:50:00|21658.3|21654.3|21647.3|21643.3|21659.8|21655.8|21641.1|21637.1|513
1606323300000|2020-11-25 16:55:00|21650.4|21646.4|21641.1|21637.1|21650.4|21646.4|21641.1|21637.1|373
1606323600000|2020-11-25 17:00:00|21642.6|21638.6|21650.4|21646.4|21656.7|21652.7|21642.6|21638.6|401
1606323900000|2020-11-25 17:05:00|21648.9|21644.9|21653.6|21649.6|21655.1|21651.1|21647.3|21643.3|347
1606324200000|2020-11-25 17:10:00|21655.1|21651.1|21656.7|21652.7|21662.9|21658.9|21653.6|21649.6|921
1606324500000|2020-11-25 17:15:00|21658.3|21654.3|21656.7|21652.7|21662.9|21658.9|21656.7|21652.7|246
1606324800000|2020-11-25 17:20:00|21658.3|21654.3|21666.1|21662.1|21666.1|21662.1|21656.7|21652.7|335
1606325100000|2020-11-25 17:25:00|21662.9|21658.9|21653.6|21649.6|21662.9|21658.9|21653.6|21649.6|296
1606325400000|2020-11-25 17:30:00|21656.7|21652.7|21653.6|21649.6|21656.7|21652.7|21650.4|21646.4|409
1606325700000|2020-11-25 17:35:00|21655.1|21651.1|21656.7|21652.7|21659.8|21655.8|21653.6|21649.6|1809
1606326000000|2020-11-25 17:40:00|21653.6|21649.6|21650.4|21646.4|21653.6|21649.6|21647.3|21643.3|442
1606326300000|2020-11-25 17:45:00|21653.6|21649.6|21653.6|21649.6|21656.7|21652.7|21652|21648|330
1606326600000|2020-11-25 17:50:00|21655.1|21651.1|21650.4|21646.4|21659.8|21655.8|21650.4|21646.4|492
1606326900000|2020-11-25 17:55:00|21648.9|21644.9|21650.4|21646.4|21650.4|21646.4|21647.3|21643.3|476
1606327200000|2020-11-25 18:00:00|21647.3|21643.3|21637.9|21633.9|21650.4|21646.4|21634.8|21630.8|708
1606327500000|2020-11-25 18:05:00|21636.4|21632.4|21625.4|21621.4|21636.4|21632.4|21622.3|21618.3|471
1606327800000|2020-11-25 18:10:00|21622.3|21618.3|21622.3|21618.3|21627|21623|21619.2|21615.2|912
1606328100000|2020-11-25 18:15:00|21619.2|21615.2|21631.7|21627.7|21631.7|21627.7|21619.2|21615.2|1724
1606328400000|2020-11-25 18:20:00|21630.1|21626.1|21631.7|21627.7|21634.8|21630.8|21628.6|21624.6|304
1606328700000|2020-11-25 18:25:00|21628.6|21624.6|21609.8|21605.8|21631.7|21627.7|21606.7|21602.7|376
1606329000000|2020-11-25 18:30:00|21611.4|21607.4|21612.9|21608.9|21616.1|21612.1|21606.7|21602.7|549
1606329300000|2020-11-25 18:35:00|21609.8|21605.8|21603.6|21599.6|21609.8|21605.8|21600.4|21596.4|314
1606329600000|2020-11-25 18:40:00|21600.4|21596.4|21623.9|21619.9|21623.9|21619.9|21600.4|21596.4|557
1606329900000|2020-11-25 18:45:00|21622.3|21618.3|21634.8|21630.8|21634.8|21630.8|21622.3|21618.3|522
1606330200000|2020-11-25 18:50:00|21631.7|21627.7|21637.9|21633.9|21637.9|21633.9|21631.7|21627.7|399
1606330500000|2020-11-25 18:55:00|21634.8|21630.8|21628.6|21624.6|21641.1|21637.1|21625.4|21621.4|491
1606330800000|2020-11-25 19:00:00|21625.4|21621.4|21669.2|21665.2|21684.8|21680.8|21625.4|21621.4|1182
1606331100000|2020-11-25 19:05:00|21666.1|21662.1|21659.8|21655.8|21678.6|21674.6|21656.7|21652.7|16546
1606331400000|2020-11-25 19:10:00|21656.7|21652.7|21675.4|21671.4|21681.7|21677.7|21656.7|21652.7|1357
1606331700000|2020-11-25 19:15:00|21672.3|21668.3|21656.7|21652.7|21675.4|21671.4|21653.6|21649.6|7096
1606332000000|2020-11-25 19:20:00|21658.3|21654.3|21637.9|21633.9|21658.3|21654.3|21631.7|21627.7|714
1606332300000|2020-11-25 19:25:00|21634.8|21630.8|21603.6|21599.6|21634.8|21630.8|21597.3|21593.3|912
1606332600000|2020-11-25 19:30:00|21606.7|21602.7|21603.6|21599.6|21612.9|21608.9|21600.4|21596.4|6757
1606332900000|2020-11-25 19:35:00|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|39
1613986500000|2021-02-22 09:35:00|19094.2|19090.2|19091.1|19087.1|19100.4|19096.4|19091.1|19087.1|3
1613986800000|2021-02-22 09:40:00|19092.6|19088.6|19119.2|19115.2|19119.2|19115.2|19091.1|19087.1|102
1613987100000|2021-02-22 09:45:00|19117.6|19113.6|19109.8|19105.8|19125.4|19121.4|19106.7|19102.7|21
1613987400000|2021-02-22 09:50:00|19111.4|19107.4|19125.4|19121.4|19128.6|19124.6|19111.4|19107.4|298
1613987700000|2021-02-22 09:55:00|19128.6|19124.6|19125.4|19121.4|19136.4|19132.4|19122.3|19118.3|27
1613988000000|2021-02-22 10:00:00|19123.9|19119.9|19131.7|19127.7|19136.4|19132.4|19123.9|19119.9|110
1613988300000|2021-02-22 10:05:00|19133.3|19129.3|19134.8|19130.8|19147.3|19143.3|19130.1|19126.1|314
1613988600000|2021-02-22 10:10:00|19136.4|19132.4|19141.1|19137.1|19144.2|19140.2|19130.1|19126.1|100
1613988900000|2021-02-22 10:15:00|19139.5|19135.5|19161.4|19157.4|19161.4|19157.4|19137.9|19133.9|108
1613989200000|2021-02-22 10:20:00|19159.8|19155.8|19144.2|19140.2|19159.8|19155.8|19142.6|19138.6|86
1613989500000|2021-02-22 10:25:00|19145.8|19141.8|19155.1|19151.1|19156.7|19152.7|19142.6|19138.6|55
1613989800000|2021-02-22 10:30:00|19153.6|19149.6|19141.1|19137.1|19153.6|19149.6|19137.9|19133.9|52
1613990100000|2021-02-22 10:35:00|19142.6|19138.6|19134.8|19130.8|19142.6|19138.6|19133.3|19129.3|45
1613990400000|2021-02-22 10:40:00|19136.4|19132.4|19134.8|19130.8|19144.2|19140.2|19131.7|19127.7|262
1613990700000|2021-02-22 10:45:00|19136.4|19132.4|19136.4|19132.4|19137.9|19133.9|19127|19123|97
1613991000000|2021-02-22 10:50:00|19134.8|19130.8|19136.4|19132.4|19142.6|19138.6|19128.6|19124.6|68
1613991300000|2021-02-22 10:55:00|19134.8|19130.8|19127|19123|19137.9|19133.9|19123.9|19119.9|48
1613991600000|2021-02-22 11:00:00|19125.4|19121.4|19116.1|19112.1|19128.6|19124.6|19114.5|19110.5|52
1613991900000|2021-02-22 11:05:00|19114.5|19110.5|19122.3|19118.3|19128.6|19124.6|19114.5|19110.5|71
1613992200000|2021-02-22 11:10:00|19123.9|19119.9|19120.8|19116.8|19123.9|19119.9|19116.1|19112.1|36
1613992500000|2021-02-22 11:15:00|19119.2|19115.2|19116.1|19112.1|19122.3|19118.3|19116.1|19112.1|46
1613992800000|2021-02-22 11:20:00|19117.6|19113.6|19125.4|19121.4|19125.4|19121.4|19116.1|19112.1|58
1613993100000|2021-02-22 11:25:00|19127|19123|19128.6|19124.6|19131.7|19127.7|19127|19123|75
1613993400000|2021-02-22 11:30:00|19127|19123|19141.1|19137.1|19141.1|19137.1|19125.4|19121.4|53
1613993700000|2021-02-22 11:35:00|19144.2|19140.2|19144.2|19140.2|19153.6|19149.6|19144.2|19140.2|233
1613994000000|2021-02-22 11:40:00|19145.8|19141.8|19141.1|19137.1|19145.8|19141.8|19137.9|19133.9|43
1613994300000|2021-02-22 11:45:00|19142.6|19138.6|19127|19123|19142.6|19138.6|19125.4|19121.4|75
1613994600000|2021-02-22 11:50:00|19128.6|19124.6|19116.1|19112.1|19128.6|19124.6|19116.1|19112.1|71
1613994900000|2021-02-22 11:55:00|19114.5|19110.5|19108.3|19104.3|19119.2|19115.2|19103.6|19099.6|90
1613995200000|2021-02-22 12:00:00|19106.7|19102.7|19103.6|19099.6|19108.3|19104.3|19087.9|19083.9|2009
1613995500000|2021-02-22 12:05:00|19105.1|19101.1|19100.4|19096.4|19116.1|19112.1|19100.4|19096.4|123
1613995800000|2021-02-22 12:10:00|19102|19098|19108.3|19104.3|19109.8|19105.8|19100.4|19096.4|133
1613996100000|2021-02-22 12:15:00|19106.7|19102.7|19103.6|19099.6|19117.6|19113.6|19100.4|19096.4|78
1613996400000|2021-02-22 12:20:00|19105.1|19101.1|19106.7|19102.7|19116.1|19112.1|19103.6|19099.6|157
1613996700000|2021-02-22 12:25:00|19108.3|19104.3|19081.7|19077.7|19111.4|19107.4|19070.8|19066.8|99
1613997000000|2021-02-22 12:30:00|19080.1|19076.1|19092.6|19088.6|19094.2|19090.2|19077|19073|197
1613997300000|2021-02-22 12:35:00|19091.1|19087.1|19078.6|19074.6|19095.8|19091.8|19077|19073|2024
1613997600000|2021-02-22 12:40:00|19077|19073|19077|19073|19078.6|19074.6|19066.1|19062.1|267
1613997900000|2021-02-22 12:45:00|19078.6|19074.6|19091.1|19087.1|19095.8|19091.8|19078.6|19074.6|194
1613998200000|2021-02-22 12:50:00|19094.2|19090.2|19103.6|19099.6|19112.9|19108.9|19091.1|19087.1|144
1613998500000|2021-02-22 12:55:00|19105.1|19101.1|19100.4|19096.4|19111.4|19107.4|19100.4|19096.4|2657
1613998800000|2021-02-22 13:00:00|19103.6|19099.6|19111.4|19107.4|19123.9|19119.9|19100.4|19096.4|536
1613999100000|2021-02-22 13:05:00|19109.8|19105.8|19127|19123|19133.3|19129.3|19109.8|19105.8|992
1613999400000|2021-02-22 13:10:00|19125.4|19121.4|19153.6|19149.6|19159.8|19155.8|19125.4|19121.4|2011
1613999700000|2021-02-22 13:15:00|19155.1|19151.1|19169.2|19165.2|19170.8|19166.8|19150.4|19146.4|631
1614000000000|2021-02-22 13:20:00|19172.3|19168.3|19184.8|19180.8|19209.8|19205.8|19169.2|19165.2|691
1614000300000|2021-02-22 13:25:00|19186.4|19182.4|19181.7|19177.7|19200.4|19196.4|19164.5|19160.5|913
1614000600000|2021-02-22 13:30:00|19183.3|19179.3|19195.8|19191.8|19203.6|19199.6|19178.6|19174.6|214
1614000900000|2021-02-22 13:35:00|19194.2|19190.2|19197.3|19193.3|19214.5|19210.5|19191.1|19187.1|237
1614001200000|2021-02-22 13:40:00|19195.8|19191.8|19227|19223|19231.7|19227.7|19192.6|19188.6|328
1614001500000|2021-02-22 13:45:00|19225.4|19221.4|19227|19223|19233.3|19229.3|19209.8|19205.8|861
1614001800000|2021-02-22 13:50:00|19225.4|19221.4|19212.9|19208.9|19231.7|19227.7|19203.6|19199.6|4097
1614002100000|2021-02-22 13:55:00|19211.4|19207.4|19194.2|19190.2|19219.2|19215.2|19194.2|19190.2|364
1614002400000|2021-02-22 14:00:00|19192.6|19188.6|19192.6|19188.6|19212.9|19208.9|19186.4|19182.4|448
1614002700000|2021-02-22 14:05:00|19191.1|19187.1|19209.8|19205.8|19212.9|19208.9|19191.1|19187.1|1544
1614003000000|2021-02-22 14:10:00|19211.4|19207.4|19189.5|19185.5|19216.1|19212.1|19166.1|19162.1|18932
1614003300000|2021-02-22 14:15:00|19187.9|19183.9|19170.8|19166.8|19197.3|19193.3|19155.1|19151.1|590
1614003600000|2021-02-22 14:20:00|19172.3|19168.3|19162.9|19158.9|19186.4|19182.4|19158.3|19154.3|844
1614003900000|2021-02-22 14:25:00|19161.4|19157.4|19166.1|19162.1|19175.4|19171.4|19156.7|19152.7|350
1614004200000|2021-02-22 14:30:00|19164.5|19160.5|19234.8|19230.8|19234.8|19230.8|19137.9|19133.9|629
1614004500000|2021-02-22 14:35:00|19233.3|19229.3|19206.7|19202.7|19237.9|19233.9|19186.4|19182.4|768
1614004800000|2021-02-22 14:40:00|19208.3|19204.3|19231.7|19227.7|19234.8|19230.8|19206.7|19202.7|2622
1614005100000|2021-02-22 14:45:00|19230.1|19226.1|19228.6|19224.6|19256.7|19252.7|19219.2|19215.2|33207
1614005400000|2021-02-22 14:50:00|19227|19223|19234.8|19230.8|19239.5|19235.5|19212.9|19208.9|6579
1614005700000|2021-02-22 14:55:00|19231.7|19227.7|19225.4|19221.4|19239.5|19235.5|19216.1|19212.1|14504
1614006000000|2021-02-22 15:00:00|19227|19223|19203.6|19199.6|19237.9|19233.9|19203.6|19199.6|654
1614006300000|2021-02-22 15:05:00|19205.1|19201.1|19170.8|19166.8|19208.3|19204.3|19159.8|19155.8|1058
1614006600000|2021-02-22 15:10:00|19169.2|19165.2|19175.4|19171.4|19184.8|19180.8|19162.9|19158.9|515
1614006900000|2021-02-22 15:15:00|19177|19173|19200.4|19196.4|19206.7|19202.7|19172.3|19168.3|18651
1614007200000|2021-02-22 15:20:00|19203.6|19199.6|19206.7|19202.7|19212.9|19208.9|19184.8|19180.8|26444
1614007500000|2021-02-22 15:25:00|19205.1|19201.1|19245.8|19241.8|19247.3|19243.3|19200.4|19196.4|659
1614007800000|2021-02-22 15:30:00|19247.3|19243.3|19237.9|19233.9|19247.3|19243.3|19222.3|19218.3|1371
1614008100000|2021-02-22 15:35:00|19236.4|19232.4|19247.3|19243.3|19250.4|19246.4|19225.4|19221.4|317
1614008400000|2021-02-22 15:40:00|19248.9|19244.9|19241.1|19237.1|19259.8|19255.8|19239.5|19235.5|959
1614008700000|2021-02-22 15:45:00|19239.5|19235.5|19216.1|19212.1|19241.1|19237.1|19212.9|19208.9|1632
1614009000000|2021-02-22 15:50:00|19217.6|19213.6|19225.4|19221.4|19231.7|19227.7|19216.1|19212.1|803
1614009300000|2021-02-22 15:55:00|19223.9|19219.9|19211.4|19207.4|19228.6|19224.6|19209.8|19205.8|9169
1614009600000|2021-02-22 16:00:00|19212.9|19208.9|19200.4|19196.4|19212.9|19208.9|19197.3|19193.3|4158
1614009900000|2021-02-22 16:05:00|19197.3|19193.3|19197.3|19193.3|19200.4|19196.4|19184.8|19180.8|245
1614010200000|2021-02-22 16:10:00|19195.8|19191.8|19181.7|19177.7|19200.4|19196.4|19178.6|19174.6|728
1614010500000|2021-02-22 16:15:00|19180.1|19176.1|19186.4|19182.4|19194.2|19190.2|19178.6|19174.6|772
1614010800000|2021-02-22 16:20:00|19184.8|19180.8|19172.3|19168.3|19186.4|19182.4|19172.3|19168.3|1934
1614011100000|2021-02-22 16:25:00|19173.9|19169.9|19175.4|19171.4|19184.8|19180.8|19166.1|19162.1|634
1614011400000|2021-02-22 16:30:00|19173.9|19169.9|19162.9|19158.9|19180.1|19176.1|19159.8|19155.8|469
1614011700000|2021-02-22 16:35:00|19164.5|19160.5|19164.5|19160.5|19169.2|19165.2|19150.4|19146.4|481
1614012000000|2021-02-22 16:40:00|19162.9|19158.9|19181.7|19177.7|19184.8|19180.8|19162.9|19158.9|370
1614012300000|2021-02-22 16:45:00|19183.3|19179.3|19191.1|19187.1|19198.9|19194.9|19183.3|19179.3|222
1614012600000|2021-02-22 16:50:00|19189.5|19185.5|19181.7|19177.7|19194.2|19190.2|19177|19173|394
1614012900000|2021-02-22 16:55:00|19180.1|19176.1|19172.3|19168.3|19181.7|19177.7|19169.2|19165.2|316
1614013200000|2021-02-22 17:00:00|19173.9|19169.9|19153.6|19149.6|19178.6|19174.6|19153.6|19149.6|1195
1614013500000|2021-02-22 17:05:00|19155.1|19151.1|19159.8|19155.8|19169.2|19165.2|19155.1|19151.1|1214
1614013800000|2021-02-22 17:10:00|19161.4|19157.4|19148.9|19144.9|19162.9|19158.9|19144.2|19140.2|659
1614014100000|2021-02-22 17:15:00|19147.3|19143.3|19156.7|19152.7|19156.7|19152.7|19145.8|19141.8|443
1614014400000|2021-02-22 17:20:00|19155.1|19151.1|19144.2|19140.2|19162.9|19158.9|19144.2|19140.2|7305
1614014700000|2021-02-22 17:25:00|19147.3|19143.3|19125.4|19121.4|19155.1|19151.1|19122.3|19118.3|841
1614015000000|2021-02-22 17:30:00|19127|19123|19116.1|19112.1|19130.1|19126.1|19116.1|19112.1|1331
1614015300000|2021-02-22 17:35:00|19117.6|19113.6|19117.6|19113.6|19125.4|19121.4|19106.7|19102.7|1469
1614015600000|2021-02-22 17:40:00|19119.2|19115.2|19125.4|19121.4|19128.6|19124.6|19116.1|19112.1|198
1614015900000|2021-02-22 17:45:00|19123.9|19119.9|19116.1|19112.1|19134.8|19130.8|19109.8|19105.8|55904
1614016200000|2021-02-22 17:50:00|19114.5|19110.5|19109.8|19105.8|19119.2|19115.2|19100.4|19096.4|1880
1614016500000|2021-02-22 17:55:00|19111.4|19107.4|19103.6|19099.6|19112.9|19108.9|19100.4|19096.4|270
1614016800000|2021-02-22 18:00:00|19102|19098|19109.8|19105.8|19116.1|19112.1|19100.4|19096.4|601
1614017100000|2021-02-22 18:05:00|19111.4|19107.4|19122.3|19118.3|19128.6|19124.6|19111.4|19107.4|825
1614017400000|2021-02-22 18:10:00|19119.2|19115.2|19091.1|19087.1|19122.3|19118.3|19084.8|19080.8|800
1614017700000|2021-02-22 18:15:00|19092.6|19088.6|19109.8|19105.8|19112.9|19108.9|19091.1|19087.1|2893
1614018000000|2021-02-22 18:20:00|19111.4|19107.4|19125.4|19121.4|19127|19123|19106.7|19102.7|233
1614018300000|2021-02-22 18:25:00|19128.6|19124.6|19117.6|19113.6|19128.6|19124.6|19116.1|19112.1|303
1614018600000|2021-02-22 18:30:00|19119.2|19115.2|19112.9|19108.9|19122.3|19118.3|19109.8|19105.8|8401
1614018900000|2021-02-22 18:35:00|19114.5|19110.5|19084.8|19080.8|19114.5|19110.5|19084.8|19080.8|716
1614019200000|2021-02-22 18:40:00|19086.4|19082.4|19091.1|19087.1|19100.4|19096.4|19083.3|19079.3|2120
1614019500000|2021-02-22 18:45:00|19089.5|19085.5|19087.9|19083.9|19091.1|19087.1|19078.6|19074.6|205
1614019800000|2021-02-22 18:50:00|19086.4|19082.4|19062.9|19058.9|19091.1|19087.1|19062.9|19058.9|5702
1614020100000|2021-02-22 18:55:00|19064.5|19060.5|19070.8|19066.8|19075.4|19071.4|19062.9|19058.9|2714
1614020400000|2021-02-22 19:00:00|19072.3|19068.3|19077|19073|19081.7|19077.7|19070.8|19066.8|20155
1614020700000|2021-02-22 19:05:00|19078.6|19074.6|19075.4|19071.4|19081.7|19077.7|19069.2|19065.2|291
1614021000000|2021-02-22 19:10:00|19072.3|19068.3|19077|19073|19081.7|19077.7|19069.2|19065.2|927
1614021300000|2021-02-22 19:15:00|19075.4|19071.4|19066.1|19062.1|19081.7|19077.7|19066.1|19062.1|1047
1614021600000|2021-02-22 19:20:00|19069.2|19065.2|19066.1|19062.1|19072.3|19068.3|19053.6|19049.6|405
1614021900000|2021-02-22 19:25:00|19069.2|19065.2|19059.8|19055.8|19075.4|19071.4|19056.7|19052.7|455
1614022200000|2021-02-22 19:30:00|19061.4|19057.4|19059.8|19055.8|19066.1|19062.1|19055.1|19051.1|1190
1614022500000|2021-02-22 19:35:00|19061.4|19057.4|19053.6|19049.6|19062.9|19058.9|19050.4|19046.4|571
1614022800000|2021-02-22 19:40:00|19052|19048|19059.8|19055.8|19062.9|19058.9|19044.2|19040.2|732
1614023100000|2021-02-22 19:45:00|19058.3|19054.3|19037.9|19033.9|19059.8|19055.8|19034.8|19030.8|1356
1614023400000|2021-02-22 19:50:00|19041.1|19037.1|19041.1|19037.1|19050.4|19046.4|19037.9|19033.9|1224
1614023700000|2021-02-22 19:55:00|19044.2|19040.2|19037.9|19033.9|19044.2|19040.2|19028.6|19024.6|1227
1614024000000|2021-02-22 20:00:00|19036.4|19032.4|18997.3|18993.3|19037.9|19033.9|18997.3|18993.3|1471
1614024300000|2021-02-22 20:05:00|18994.2|18990.2|19005.1|19001.1|19012.9|19008.9|18991.1|18987.1|1169
1614024600000|2021-02-22 20:10:00|19003.6|18999.6|18984.8|18980.8|19012.9|19008.9|18984.8|18980.8|1388
1614024900000|2021-02-22 20:15:00|18986.4|18982.4|19003.6|18999.6|19009.8|19005.8|18981.7|18977.7|1506
1614025200000|2021-02-22 20:20:00|19000.4|18996.4|19000.4|18996.4|19009.8|19005.8|19000.4|18996.4|1856
1614025500000|2021-02-22 20:25:00|19003.6|18999.6|19019.2|19015.2|19020.8|19016.8|19000.4|18996.4|2253
1614025800000|2021-02-22 20:30:00|19020.8|19016.8|19012.9|19008.9|19025.4|19021.4|19009.8|19005.8|785
1614026100000|2021-02-22 20:35:00|19011.4|19007.4|19022.3|19018.3|19025.4|19021.4|19009.8|19005.8|1306
1614026400000|2021-02-22 20:40:00|19020.8|19016.8|19019.2|19015.2|19034.8|19030.8|19017.6|19013.6|730
1614026700000|2021-02-22 20:45:00|19020.8|19016.8|19031.7|19027.7|19031.7|19027.7|19019.2|19015.2|769
1614027000000|2021-02-22 20:50:00|19033.3|19029.3|19047.3|19043.3|19050.4|19046.4|19033.3|19029.3|995
1614027300000|2021-02-22 20:55:00|19048.9|19044.9|19044.2|19040.2|19059.8|19055.8|19044.2|19040.2|2889
1614027600000|2021-02-22 21:00:00|19037.9|19033.9|19053.6|19049.6|19059.8|19055.8|19037.9|19033.9|433
1614027900000|2021-02-22 21:05:00|19052|19048|19066.1|19062.1|19067.6|19063.6|19050.4|19046.4|92
1614028200000|2021-02-22 21:10:00|19059.8|19055.8|19044.2|19040.2|19059.8|19055.8|19044.2|19040.2|119
1614028500000|2021-02-22 21:15:00|19047.3|19043.3|19053.6|19049.6|19059.8|19055.8|19047.3|19043.3|132
1614028800000|2021-02-22 21:20:00|19052|19048|19037.9|19033.9|19053.6|19049.6|19034.8|19030.8|20
1614029100000|2021-02-22 21:25:00|19034.8|19030.8|19028.6|19024.6|19034.8|19030.8|19022.3|19018.3|32
1614029400000|2021-02-22 21:30:00|19027|19023|19028.6|19024.6|19030.1|19026.1|19025.4|19021.4|29
1614029700000|2021-02-22 21:35:00|19030.1|19026.1|19034.8|19030.8|19036.4|19032.4|19028.6|19024.6|26
1614030000000|2021-02-22 21:40:00|19036.4|19032.4|19039.5|19035.5|19044.2|19040.2|19034.8|19030.8|1680
1614030300000|2021-02-22 21:45:00|19041.1|19037.1|19055.1|19051.1|19055.1|19051.1|19041.1|19037.1|110
1614030600000|2021-02-22 21:50:00|19053.6|19049.6|19056.7|19052.7|19058.3|19054.3|19050.4|19046.4|97
1614030900000|2021-02-22 21:55:00|19055.1|19051.1|19055.1|19051.1|19058.3|19054.3|19050.4|19046.4|93
1614034800000|2021-02-22 23:00:00|19053.6|19049.6|19083.3|19079.3|19089.5|19085.5|19050.4|19046.4|26
1614035100000|2021-02-22 23:05:00|19086.4|19082.4|19089.5|19085.5|19094.2|19090.2|19086.4|19082.4|1
1614035400000|2021-02-22 23:10:00|19087.9|19083.9|19077|19073|19089.5|19085.5|19075.4|19071.4|7
1614035700000|2021-02-22 23:15:00|19075.4|19071.4|19084.8|19080.8|19084.8|19080.8|19073.9|19069.9|2
1614036000000|2021-02-22 23:20:00|19083.3|19079.3|19086.4|19082.4|19086.4|19082.4|19083.3|19079.3|1
1614036300000|2021-02-22 23:25:00|19084.8|19080.8|19091.1|19087.1|19094.2|19090.2|19084.8|19080.8|15
1614036600000|2021-02-22 23:30:00|19094.2|19090.2|19120.8|19116.8|19122.3|19118.3|19094.2|19090.2|36
1614036900000|2021-02-22 23:35:00|19119.2|19115.2|19103.6|19099.6|19119.2|19115.2|19103.6|19099.6|17
1614037200000|2021-02-22 23:40:00|19100.4|19096.4|19098.9|19094.9|19102|19098|19098.9|19094.9|3
1614037500000|2021-02-22 23:45:00|19100.4|19096.4|19106.7|19102.7|19106.7|19102.7|19100.4|19096.4|0
1614037800000|2021-02-22 23:50:00|19105.1|19101.1|19105.1|19101.1|19105.1|19101.1|19105.1|19101.1|0
1614038100000|2021-02-22 23:55:00|19106.7|19102.7|19106.7|19102.7|19108.3|19104.3|19105.1|19101.1|2
1614038400000|2021-02-23 00:00:00|19108.3|19104.3|19105.1|19101.1|19108.3|19104.3|19105.1|19101.1|2
1614038700000|2021-02-23 00:05:00|19106.7|19102.7|19103.6|19099.6|19106.7|19102.7|19102|19098|1
1614039000000|2021-02-23 00:10:00|19100.4|19096.4|19105.1|19101.1|19106.7|19102.7|19097.3|19093.3|13
1614039300000|2021-02-23 00:15:00|19103.6|19099.6|19100.4|19096.4|19103.6|19099.6|19092.6|19088.6|13
1614039600000|2021-02-23 00:20:00|19098.9|19094.9|19094.2|19090.2|19100.4|19096.4|19094.2|19090.2|1
1614039900000|2021-02-23 00:25:00|19095.8|19091.8|19094.2|19090.2|19095.8|19091.8|19094.2|19090.2|7
1614040200000|2021-02-23 00:30:00|19097.3|19093.3|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|5
1614040500000|2021-02-23 00:35:00|19098.9|19094.9|19105.1|19101.1|19106.7|19102.7|19094.2|19090.2|9
1614040800000|2021-02-23 00:40:00|19103.6|19099.6|19111.4|19107.4|19112.9|19108.9|19103.6|19099.6|2
1614041100000|2021-02-23 00:45:00|19112.9|19108.9|19120.8|19116.8|19122.3|19118.3|19111.4|19107.4|12
1614041400000|2021-02-23 00:50:00|19119.2|19115.2|19116.1|19112.1|19122.3|19118.3|19116.1|19112.1|4
1614041700000|2021-02-23 00:55:00|19114.5|19110.5|19111.4|19107.4|19116.1|19112.1|19108.3|19104.3|11
1614042000000|2021-02-23 01:00:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19109.8|19105.8|0
1614042300000|2021-02-23 01:05:00|19111.4|19107.4|19109.8|19105.8|19111.4|19107.4|19108.3|19104.3|0
1614042600000|2021-02-23 01:10:00|19106.7|19102.7|19106.7|19102.7|19108.3|19104.3|19106.7|19102.7|1
1614042900000|2021-02-23 01:15:00|19103.6|19099.6|19097.3|19093.3|19103.6|19099.6|19094.2|19090.2|5
1614043200000|2021-02-23 01:20:00|19095.8|19091.8|19087.9|19083.9|19097.3|19093.3|19087.9|19083.9|4
1614043500000|2021-02-23 01:25:00|19086.4|19082.4|19081.7|19077.7|19086.4|19082.4|19081.7|19077.7|4
1614043800000|2021-02-23 01:30:00|19083.3|19079.3|19078.6|19074.6|19084.8|19080.8|19069.2|19065.2|16
1614044100000|2021-02-23 01:35:00|19077|19073|19075.4|19071.4|19078.6|19074.6|19073.9|19069.9|59
1614044400000|2021-02-23 01:40:00|19073.9|19069.9|19070.8|19066.8|19073.9|19069.9|19069.2|19065.2|3
1614044700000|2021-02-23 01:45:00|19069.2|19065.2|19072.3|19068.3|19072.3|19068.3|19069.2|19065.2|3
1614045000000|2021-02-23 01:50:00|19069.2|19065.2|19070.8|19066.8|19072.3|19068.3|19069.2|19065.2|7
1614045300000|2021-02-23 01:55:00|19072.3|19068.3|19069.2|19065.2|19072.3|19068.3|19069.2|19065.2|3
1614045600000|2021-02-23 02:00:00|19070.8|19066.8|19075.4|19071.4|19075.4|19071.4|19070.8|19066.8|4
1614045900000|2021-02-23 02:05:00|19077|19073|19081.7|19077.7|19081.7|19077.7|19077|19073|9
1614046200000|2021-02-23 02:10:00|19080.1|19076.1|19081.7|19077.7|19081.7|19077.7|19080.1|19076.1|2
1614046500000|2021-02-23 02:15:00|19078.6|19074.6|19081.7|19077.7|19081.7|19077.7|19078.6|19074.6|10
1614046800000|2021-02-23 02:20:00|19083.3|19079.3|19083.3|19079.3|19083.3|19079.3|19081.7|19077.7|111
1614047100000|2021-02-23 02:25:00|19084.8|19080.8|19092.6|19088.6|19097.3|19093.3|19084.8|19080.8|12
1614047400000|2021-02-23 02:30:00|19094.2|19090.2|19091.1|19087.1|19094.2|19090.2|19091.1|19087.1|5
1614047700000|2021-02-23 02:35:00|19092.6|19088.6|19091.1|19087.1|19092.6|19088.6|19087.9|19083.9|5
1614048000000|2021-02-23 02:40:00|19092.6|19088.6|19100.4|19096.4|19100.4|19096.4|19092.6|19088.6|19
1614048300000|2021-02-23 02:45:00|19098.9|19094.9|19097.3|19093.3|19103.6|19099.6|19097.3|19093.3|8
1614048600000|2021-02-23 02:50:00|19095.8|19091.8|19097.3|19093.3|19098.9|19094.9|19095.8|19091.8|5
1614048900000|2021-02-23 02:55:00|19095.8|19091.8|19094.2|19090.2|19095.8|19091.8|19092.6|19088.6|16
1614049200000|2021-02-23 03:00:00|19095.8|19091.8|19095.8|19091.8|19097.3|19093.3|19095.8|19091.8|2
1614049500000|2021-02-23 03:05:00|19094.2|19090.2|19100.4|19096.4|19100.4|19096.4|19094.2|19090.2|5
1614049800000|2021-02-23 03:10:00|19098.9|19094.9|19112.9|19108.9|19112.9|19108.9|19098.9|19094.9|21
1614050100000|2021-02-23 03:15:00|19111.4|19107.4|19122.3|19118.3|19122.3|19118.3|19106.7|19102.7|7
1614050400000|2021-02-23 03:20:00|19119.2|19115.2|19119.2|19115.2|19125.4|19121.4|19119.2|19115.2|15
1614050700000|2021-02-23 03:25:00|19116.1|19112.1|19111.4|19107.4|19116.1|19112.1|19111.4|19107.4|12
1614051000000|2021-02-23 03:30:00|19109.8|19105.8|19111.4|19107.4|19111.4|19107.4|19109.8|19105.8|4
1614051300000|2021-02-23 03:35:00|19109.8|19105.8|19106.7|19102.7|19111.4|19107.4|19103.6|19099.6|15
1614051600000|2021-02-23 03:40:00|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|3
1614051900000|2021-02-23 03:45:00|||||||||3
1614052200000|2021-02-23 03:50:00|19100.4|19096.4|19095.8|19091.8|19100.4|19096.4|19094.2|19090.2|10
1614052500000|2021-02-23 03:55:00|19094.2|19090.2|19094.2|19090.2|19095.8|19091.8|19094.2|19090.2|5
1614052800000|2021-02-23 04:00:00|19095.8|19091.8|19097.3|19093.3|19100.4|19096.4|19095.8|19091.8|4
1614053100000|2021-02-23 04:05:00|||||||||2
1614053400000|2021-02-23 04:10:00|19095.8|19091.8|19095.8|19091.8|19095.8|19091.8|19095.8|19091.8|4
1614053700000|2021-02-23 04:15:00|19094.2|19090.2|19094.2|19090.2|19095.8|19091.8|19094.2|19090.2|44
1614054000000|2021-02-23 04:20:00|19095.8|19091.8|19094.2|19090.2|19095.8|19091.8|19094.2|19090.2|3
1614054300000|2021-02-23 04:25:00|19097.3|19093.3|19095.8|19091.8|19097.3|19093.3|19095.8|19091.8|4
1614054600000|2021-02-23 04:30:00|19094.2|19090.2|19094.2|19090.2|19094.2|19090.2|19094.2|19090.2|3
1614054900000|2021-02-23 04:35:00|19091.1|19087.1|19086.4|19082.4|19091.1|19087.1|19084.8|19080.8|8
1614055200000|2021-02-23 04:40:00|19084.8|19080.8|19087.9|19083.9|19087.9|19083.9|19084.8|19080.8|7
1614055500000|2021-02-23 04:45:00|||||||||2
1614055800000|2021-02-23 04:50:00|||||||||3
1614056100000|2021-02-23 04:55:00|19089.5|19085.5|19091.1|19087.1|19091.1|19087.1|19089.5|19085.5|4
1614056400000|2021-02-23 05:00:00|19089.5|19085.5|19087.9|19083.9|19089.5|19085.5|19087.9|19083.9|3
1614056700000|2021-02-23 05:05:00|||||||||6
1614057000000|2021-02-23 05:10:00|19089.5|19085.5|19091.1|19087.1|19091.1|19087.1|19089.5|19085.5|3
1614057300000|2021-02-23 05:15:00|19094.2|19090.2|19094.2|19090.2|19094.2|19090.2|19092.6|19088.6|6
1614057600000|2021-02-23 05:20:00|19092.6|19088.6|19091.1|19087.1|19092.6|19088.6|19091.1|19087.1|3
1614057900000|2021-02-23 05:25:00|19089.5|19085.5|19091.1|19087.1|19091.1|19087.1|19087.9|19083.9|28
1614058200000|2021-02-23 05:30:00|19089.5|19085.5|19089.5|19085.5|19091.1|19087.1|19087.9|19083.9|6
1614058500000|2021-02-23 05:35:00|19087.9|19083.9|19081.7|19077.7|19087.9|19083.9|19081.7|19077.7|6
1614058800000|2021-02-23 05:40:00|19083.3|19079.3|19081.7|19077.7|19083.3|19079.3|19081.7|19077.7|4
1614059100000|2021-02-23 05:45:00|||||||||5
1614059400000|2021-02-23 05:50:00|19080.1|19076.1|19080.1|19076.1|19080.1|19076.1|19080.1|19076.1|5
1614059700000|2021-02-23 05:55:00|19081.7|19077.7|19084.8|19080.8|19084.8|19080.8|19081.7|19077.7|8
1614060000000|2021-02-23 06:00:00|19081.7|19077.7|19081.7|19077.7|19083.3|19079.3|19080.1|19076.1|6
1614060300000|2021-02-23 06:05:00|19080.1|19076.1|19080.1|19076.1|19084.8|19080.8|19080.1|19076.1|9
1614060600000|2021-02-23 06:10:00|19078.6|19074.6|19075.4|19071.4|19078.6|19074.6|19075.4|19071.4|5
1614060900000|2021-02-23 06:15:00|19073.9|19069.9|19075.4|19071.4|19075.4|19071.4|19073.9|19069.9|5
1614061200000|2021-02-23 06:20:00|19072.3|19068.3|19069.2|19065.2|19072.3|19068.3|19066.1|19062.1|11
1614061500000|2021-02-23 06:25:00|19070.8|19066.8|19069.2|19065.2|19072.3|19068.3|19067.6|19063.6|6
1614061800000|2021-02-23 06:30:00|19070.8|19066.8|19069.2|19065.2|19070.8|19066.8|19067.6|19063.6|8
1614062100000|2021-02-23 06:35:00|19070.8|19066.8|19077|19073|19078.6|19074.6|19070.8|19066.8|203
1614062400000|2021-02-23 06:40:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19072.3|19068.3|7
1614062700000|2021-02-23 06:45:00|19078.6|19074.6|19078.6|19074.6|19078.6|19074.6|19077|19073|9
1614063000000|2021-02-23 06:50:00|19077|19073|19077|19073|19078.6|19074.6|19073.9|19069.9|299
1614063300000|2021-02-23 06:55:00|19075.4|19071.4|19077|19073|19078.6|19074.6|19073.9|19069.9|5
1614063600000|2021-02-23 07:00:00|19075.4|19071.4|19081.7|19077.7|19084.8|19080.8|19064.5|19060.5|46
1614063900000|2021-02-23 07:05:00|19083.3|19079.3|19061.4|19057.4|19084.8|19080.8|19056.7|19052.7|83
1614064200000|2021-02-23 07:10:00|19059.8|19055.8|19067.6|19063.6|19069.2|19065.2|19056.7|19052.7|48
1614064500000|2021-02-23 07:15:00|19069.2|19065.2|19097.3|19093.3|19103.6|19099.6|19069.2|19065.2|100
1614064800000|2021-02-23 07:20:00|19095.8|19091.8|19062.9|19058.9|19095.8|19091.8|19059.8|19055.8|104
1614065100000|2021-02-23 07:25:00|19061.4|19057.4|19053.6|19049.6|19066.1|19062.1|19047.3|19043.3|98
1614065400000|2021-02-23 07:30:00|19052|19048|19037.9|19033.9|19052|19048|19031.7|19027.7|95
1614065700000|2021-02-23 07:35:00|19036.4|19032.4|19036.4|19032.4|19037.9|19033.9|19025.4|19021.4|89
1614066000000|2021-02-23 07:40:00|19034.8|19030.8|19031.7|19027.7|19047.3|19043.3|19030.1|19026.1|65
1614066300000|2021-02-23 07:45:00|19030.1|19026.1|19020.8|19016.8|19031.7|19027.7|19016.1|19012.1|91
1614066600000|2021-02-23 07:50:00|19019.2|19015.2|19044.2|19040.2|19047.3|19043.3|19019.2|19015.2|502
1614066900000|2021-02-23 07:55:00|19045.8|19041.8|19042.6|19038.6|19047.3|19043.3|19039.5|19035.5|115
1614067200000|2021-02-23 08:00:00|19044.2|19040.2|19052|19048|19052|19048|19012.9|19008.9|259
1614067500000|2021-02-23 08:05:00|19050.4|19046.4|19059.8|19055.8|19075.4|19071.4|19044.2|19040.2|156
1614067800000|2021-02-23 08:10:00|19061.4|19057.4|19039.5|19035.5|19061.4|19057.4|19037.9|19033.9|113
1614068100000|2021-02-23 08:15:00|19041.1|19037.1|19047.3|19043.3|19050.4|19046.4|19031.7|19027.7|85
1614068400000|2021-02-23 08:20:00|19045.8|19041.8|19028.6|19024.6|19047.3|19043.3|19025.4|19021.4|113
1614068700000|2021-02-23 08:25:00|19027|19023|19030.1|19026.1|19034.8|19030.8|19019.2|19015.2|136
1614069000000|2021-02-23 08:30:00|19031.7|19027.7|19009.8|19005.8|19031.7|19027.7|19008.3|19004.3|97
1614069300000|2021-02-23 08:35:00|19008.3|19004.3|19009.8|19005.8|19023.9|19019.9|19008.3|19004.3|98
1614069600000|2021-02-23 08:40:00|19008.3|19004.3|18997.3|18993.3|19009.8|19005.8|18991.1|18987.1|177
1614069900000|2021-02-23 08:45:00|18995.8|18991.8|19005.1|19001.1|19005.1|19001.1|18994.2|18990.2|80
1614070200000|2021-02-23 08:50:00|19003.6|18999.6|18997.3|18993.3|19012.9|19008.9|18997.3|18993.3|160
1614070500000|2021-02-23 08:55:00|18995.8|18991.8|18962.9|18958.9|18998.9|18994.9|18962.9|18958.9|150
1614070800000|2021-02-23 09:00:00|18966.1|18962.1|18972.3|18968.3|18978.6|18974.6|18959.8|18955.8|171
1614071100000|2021-02-23 09:05:00|18975.4|18971.4|18969.2|18965.2|18981.7|18977.7|18956.7|18952.7|83
1614071400000|2021-02-23 09:10:00|18972.3|18968.3|18973.9|18969.9|18987.9|18983.9|18967.6|18963.6|224
1614071700000|2021-02-23 09:15:00|18972.3|18968.3|18987.9|18983.9|18987.9|18983.9|18966.1|18962.1|61
1614072000000|2021-02-23 09:20:00|18984.8|18980.8|18972.3|18968.3|18987.9|18983.9|18972.3|18968.3|219
1614072300000|2021-02-23 09:25:00|18973.9|18969.9|18958.3|18954.3|18978.6|18974.6|18947.3|18943.3|107
1614072600000|2021-02-23 09:30:00|18959.8|18955.8|18970.8|18966.8|18972.3|18968.3|18953.6|18949.6|255
1614072900000|2021-02-23 09:35:00|18972.3|18968.3|18978.6|18974.6|18980.1|18976.1|18966.1|18962.1|98
1614073200000|2021-02-23 09:40:00|18977|18973|18978.6|18974.6|18984.8|18980.8|18975.4|18971.4|192
1614073500000|2021-02-23 09:45:00|18980.1|18976.1|18984.8|18980.8|18987.9|18983.9|18975.4|18971.4|77
1614073800000|2021-02-23 09:50:00|18986.4|18982.4|18991.1|18987.1|18994.2|18990.2|18981.7|18977.7|112
1614074100000|2021-02-23 09:55:00|18989.5|18985.5|18991.1|18987.1|18994.2|18990.2|18984.8|18980.8|240
1614074400000|2021-02-23 10:00:00|18989.5|18985.5|19000.4|18996.4|19006.7|19002.7|18987.9|18983.9|88
1614074700000|2021-02-23 10:05:00|19002|18998|18991.1|18987.1|19006.7|19002.7|18987.9|18983.9|180
1614075000000|2021-02-23 10:10:00|18987.9|18983.9|18992.6|18988.6|18994.2|18990.2|18981.7|18977.7|35
1614075300000|2021-02-23 10:15:00|18994.2|18990.2|19002|18998|19003.6|18999.6|18991.1|18987.1|254
1614075600000|2021-02-23 10:20:00|19003.6|18999.6|19016.1|19012.1|19016.1|19012.1|19000.4|18996.4|49
1614075900000|2021-02-23 10:25:00|19017.6|19013.6|19025.4|19021.4|19028.6|19024.6|19012.9|19008.9|1292
1614076200000|2021-02-23 10:30:00|19027|19023|19036.4|19032.4|19037.9|19033.9|19025.4|19021.4|122
1614076500000|2021-02-23 10:35:00|19037.9|19033.9|19047.3|19043.3|19053.6|19049.6|19034.8|19030.8|335
1614076800000|2021-02-23 10:40:00|19050.4|19046.4|19037.9|19033.9|19050.4|19046.4|19037.9|19033.9|20
1614077100000|2021-02-23 10:45:00|19041.1|19037.1|19039.5|19035.5|19050.4|19046.4|19037.9|19033.9|239
1614077400000|2021-02-23 10:50:00|19041.1|19037.1|19050.4|19046.4|19053.6|19049.6|19034.8|19030.8|46
1614077700000|2021-02-23 10:55:00|19052|19048|19056.7|19052.7|19064.5|19060.5|19047.3|19043.3|240
1614078000000|2021-02-23 11:00:00|19055.1|19051.1|19053.6|19049.6|19059.8|19055.8|19047.3|19043.3|5652
1614078300000|2021-02-23 11:05:00|19052|19048|19048.9|19044.9|19053.6|19049.6|19042.6|19038.6|2663
1614078600000|2021-02-23 11:10:00|19050.4|19046.4|19037.9|19033.9|19050.4|19046.4|19037.9|19033.9|406
1614078900000|2021-02-23 11:15:00|19036.4|19032.4|19041.1|19037.1|19041.1|19037.1|19031.7|19027.7|111
1614079200000|2021-02-23 11:20:00|19039.5|19035.5|19037.9|19033.9|19047.3|19043.3|19037.9|19033.9|156
1614079500000|2021-02-23 11:25:00|19036.4|19032.4|19020.8|19016.8|19037.9|19033.9|19019.2|19015.2|302
1614079800000|2021-02-23 11:30:00|19022.3|19018.3|19016.1|19012.1|19022.3|19018.3|19016.1|19012.1|517
1614080100000|2021-02-23 11:35:00|19017.6|19013.6|19009.8|19005.8|19017.6|19013.6|19009.8|19005.8|102
1614080400000|2021-02-23 11:40:00|19012.9|19008.9|19008.3|19004.3|19012.9|19008.9|19000.4|18996.4|476
1614080700000|2021-02-23 11:45:00|19009.8|19005.8|19003.6|18999.6|19009.8|19005.8|18992.6|18988.6|185
1614081000000|2021-02-23 11:50:00|19002|18998|19003.6|18999.6|19003.6|18999.6|18994.2|18990.2|158
1614081300000|2021-02-23 11:55:00|19002|18998|18998.9|18994.9|19002|18998|18994.2|18990.2|135
1614081600000|2021-02-23 12:00:00|19000.4|18996.4|19011.4|19007.4|19012.9|19008.9|18998.9|18994.9|174
1614081900000|2021-02-23 12:05:00|19009.8|19005.8|19016.1|19012.1|19017.6|19013.6|19009.8|19005.8|179
1614082200000|2021-02-23 12:10:00|19014.5|19010.5|19022.3|19018.3|19025.4|19021.4|19005.1|19001.1|476
1614082500000|2021-02-23 12:15:00|19023.9|19019.9|19031.7|19027.7|19036.4|19032.4|19022.3|19018.3|2795
1614082800000|2021-02-23 12:20:00|19028.6|19024.6|19031.7|19027.7|19033.3|19029.3|19028.6|19024.6|185
1614083100000|2021-02-23 12:25:00|19028.6|19024.6|19022.3|19018.3|19031.7|19027.7|19022.3|19018.3|169
1614083400000|2021-02-23 12:30:00|19023.9|19019.9|19025.4|19021.4|19028.6|19024.6|19014.5|19010.5|1181
1614083700000|2021-02-23 12:35:00|19027|19023|19030.1|19026.1|19034.8|19030.8|19025.4|19021.4|5163
1614084000000|2021-02-23 12:40:00|19028.6|19024.6|19019.2|19015.2|19031.7|19027.7|19016.1|19012.1|235
1614084300000|2021-02-23 12:45:00|19020.8|19016.8|19027|19023|19031.7|19027.7|19019.2|19015.2|240
1614084600000|2021-02-23 12:50:00|19028.6|19024.6|19011.4|19007.4|19028.6|19024.6|19009.8|19005.8|549
1614084900000|2021-02-23 12:55:00|19012.9|19008.9|19009.8|19005.8|19012.9|19008.9|19009.8|19005.8|250
1614085200000|2021-02-23 13:00:00|19012.9|19008.9|19037.9|19033.9|19037.9|19033.9|19009.8|19005.8|507
1614085500000|2021-02-23 13:05:00|19036.4|19032.4|19025.4|19021.4|19039.5|19035.5|19022.3|19018.3|2010
1614085800000|2021-02-23 13:10:00|19027|19023|19022.3|19018.3|19031.7|19027.7|19016.1|19012.1|1241
1614086100000|2021-02-23 13:15:00|19023.9|19019.9|19023.9|19019.9|19031.7|19027.7|19022.3|19018.3|1042
1614086400000|2021-02-23 13:20:00|19025.4|19021.4|18997.3|18993.3|19025.4|19021.4|18975.4|18971.4|679
1614086700000|2021-02-23 13:25:00|19000.4|18996.4|19000.4|18996.4|19012.9|19008.9|18997.3|18993.3|1002
1614087000000|2021-02-23 13:30:00|19003.6|18999.6|19019.2|19015.2|19019.2|19015.2|19000.4|18996.4|609
1614087300000|2021-02-23 13:35:00|19016.1|19012.1|18997.3|18993.3|19022.3|19018.3|18987.9|18983.9|1292
1614087600000|2021-02-23 13:40:00|18994.2|18990.2|19000.4|18996.4|19005.1|19001.1|18991.1|18987.1|707
1614087900000|2021-02-23 13:45:00|19002|18998|18989.5|18985.5|19003.6|18999.6|18978.6|18974.6|925
1614088200000|2021-02-23 13:50:00|18991.1|18987.1|18978.6|18974.6|18995.8|18991.8|18978.6|18974.6|897
1614088500000|2021-02-23 13:55:00|18980.1|18976.1|18972.3|18968.3|18981.7|18977.7|18956.7|18952.7|18837
1614088800000|2021-02-23 14:00:00|18975.4|18971.4|18975.4|18971.4|18980.1|18976.1|18962.9|18958.9|1098
1614089100000|2021-02-23 14:05:00|18978.6|18974.6|18950.4|18946.4|18978.6|18974.6|18941.1|18937.1|529
1614089400000|2021-02-23 14:10:00|18953.6|18949.6|18947.3|18943.3|18953.6|18949.6|18942.6|18938.6|4250
1614089700000|2021-02-23 14:15:00|18945.8|18941.8|18931.7|18927.7|18950.4|18946.4|18931.7|18927.7|863
1614090000000|2021-02-23 14:20:00|18934.8|18930.8|18944.2|18940.2|18947.3|18943.3|18923.9|18919.9|1519
1614090300000|2021-02-23 14:25:00|18945.8|18941.8|18955.1|18951.1|18956.7|18952.7|18931.7|18927.7|1953
1614090600000|2021-02-23 14:30:00|18953.6|18949.6|19006.7|19002.7|19012.9|19008.9|18948.9|18944.9|5481
1614090900000|2021-02-23 14:35:00|19009.8|19005.8|19025.4|19021.4|19031.7|19027.7|19003.6|18999.6|3405
1614091200000|2021-02-23 14:40:00|19028.6|19024.6|19050.4|19046.4|19053.6|19049.6|19025.4|19021.4|956
1614091500000|2021-02-23 14:45:00|19047.3|19043.3|19066.1|19062.1|19069.2|19065.2|19041.1|19037.1|1255
1614091800000|2021-02-23 14:50:00|19062.9|19058.9|19016.1|19012.1|19066.1|19062.1|19009.8|19005.8|5877
1614092100000|2021-02-23 14:55:00|19014.5|19010.5|19003.6|18999.6|19019.2|19015.2|18997.3|18993.3|999
1614092400000|2021-02-23 15:00:00|19002|18998|18916.1|18912.1|19006.7|19002.7|18906.7|18902.7|5996
1614092700000|2021-02-23 15:05:00|18912.9|18908.9|18978.6|18974.6|18978.6|18974.6|18912.9|18908.9|7539
1614093000000|2021-02-23 15:10:00|18981.7|18977.7|18966.1|18962.1|19003.6|18999.6|18966.1|18962.1|1361
1614093300000|2021-02-23 15:15:00|18969.2|18965.2|18950.4|18946.4|18975.4|18971.4|18941.1|18937.1|8917
1614093600000|2021-02-23 15:20:00|18956.7|18952.7|18978.6|18974.6|18987.9|18983.9|18950.4|18946.4|1779
1614093900000|2021-02-23 15:25:00|18981.7|18977.7|19036.4|19032.4|19037.9|19033.9|18978.6|18974.6|4005
1614094200000|2021-02-23 15:30:00|19037.9|19033.9|19062.9|19058.9|19062.9|19058.9|19019.2|19015.2|2624
1614094500000|2021-02-23 15:35:00|19061.4|19057.4|19050.4|19046.4|19062.9|19058.9|19034.8|19030.8|763
1614094800000|2021-02-23 15:40:00|19053.6|19049.6|19075.4|19071.4|19080.1|19076.1|19047.3|19043.3|1037
1614095100000|2021-02-23 15:45:00|19073.9|19069.9|19066.1|19062.1|19086.4|19082.4|19053.6|19049.6|3366
1614095400000|2021-02-23 15:50:00|19069.2|19065.2|19047.3|19043.3|19069.2|19065.2|19034.8|19030.8|3068
1614095700000|2021-02-23 15:55:00|19050.4|19046.4|19031.7|19027.7|19050.4|19046.4|19025.4|19021.4|1669
1614096000000|2021-02-23 16:00:00|19033.3|19029.3|18981.7|18977.7|19034.8|19030.8|18980.1|18976.1|4119
1614096300000|2021-02-23 16:05:00|18984.8|18980.8|18981.7|18977.7|18994.2|18990.2|18966.1|18962.1|1304
1614096600000|2021-02-23 16:10:00|18984.8|18980.8|19016.1|19012.1|19019.2|19015.2|18981.7|18977.7|714
1614096900000|2021-02-23 16:15:00|19014.5|19010.5|19012.9|19008.9|19017.6|19013.6|18991.1|18987.1|741
1614097200000|2021-02-23 16:20:00|19016.1|19012.1|19012.9|19008.9|19016.1|19012.1|18994.2|18990.2|3913
1614097500000|2021-02-23 16:25:00|19014.5|19010.5|19016.1|19012.1|19022.3|19018.3|19012.9|19008.9|1182
1614097800000|2021-02-23 16:30:00|19014.5|19010.5|19009.8|19005.8|19031.7|19027.7|19006.7|19002.7|4559
1614098100000|2021-02-23 16:35:00|19012.9|19008.9|19019.2|19015.2|19028.6|19024.6|19009.8|19005.8|5273
1614098400000|2021-02-23 16:40:00|19017.6|19013.6|19028.6|19024.6|19034.8|19030.8|19016.1|19012.1|576
1614098700000|2021-02-23 16:45:00|19031.7|19027.7|19012.9|19008.9|19034.8|19030.8|19012.9|19008.9|16040
1614099000000|2021-02-23 16:50:00|19009.8|19005.8|18994.2|18990.2|19016.1|19012.1|18980.1|18976.1|2314
1614099300000|2021-02-23 16:55:00|18995.8|18991.8|18997.3|18993.3|19009.8|19005.8|18991.1|18987.1|206
1614099600000|2021-02-23 17:00:00|19005.1|19001.1|19009.8|19005.8|19025.4|19021.4|19005.1|19001.1|413
1614099900000|2021-02-23 17:05:00|19011.4|19007.4|19019.2|19015.2|19031.7|19027.7|19009.8|19005.8|934
1614100200000|2021-02-23 17:10:00|19016.1|19012.1|19025.4|19021.4|19025.4|19021.4|19016.1|19012.1|1732
1614100500000|2021-02-23 17:15:00|19028.6|19024.6|19016.1|19012.1|19028.6|19024.6|19003.6|18999.6|613
1614100800000|2021-02-23 17:20:00|19017.6|19013.6|19000.4|18996.4|19025.4|19021.4|19000.4|18996.4|3788
1614101100000|2021-02-23 17:25:00|19002|18998|18972.3|18968.3|19003.6|18999.6|18972.3|18968.3|2584
1614101400000|2021-02-23 17:30:00|18973.9|18969.9|18956.7|18952.7|18975.4|18971.4|18953.6|18949.6|3120
1614101700000|2021-02-23 17:35:00|18959.8|18955.8|18966.1|18962.1|18969.2|18965.2|18956.7|18952.7|3185
1614102000000|2021-02-23 17:40:00|18969.2|18965.2|18969.2|18965.2|18975.4|18971.4|18962.9|18958.9|137
1614102300000|2021-02-23 17:45:00|18962.9|18958.9|18966.1|18962.1|18969.2|18965.2|18956.7|18952.7|380
1614102600000|2021-02-23 17:50:00|18969.2|18965.2|18962.9|18958.9|18975.4|18971.4|18956.7|18952.7|1074
1614102900000|2021-02-23 17:55:00|18966.1|18962.1|18969.2|18965.2|18969.2|18965.2|18959.8|18955.8|529
1614103200000|2021-02-23 18:00:00|18970.8|18966.8|18962.9|18958.9|18972.3|18968.3|18956.7|18952.7|733
1614103500000|2021-02-23 18:05:00|18966.1|18962.1|18969.2|18965.2|18972.3|18968.3|18959.8|18955.8|588
1614103800000|2021-02-23 18:10:00|18966.1|18962.1|18966.1|18962.1|18972.3|18968.3|18959.8|18955.8|569
1614104100000|2021-02-23 18:15:00|18969.2|18965.2|18966.1|18962.1|18972.3|18968.3|18945.8|18941.8|675
1614104400000|2021-02-23 18:20:00|18967.6|18963.6|18994.2|18990.2|18997.3|18993.3|18966.1|18962.1|409
1614104700000|2021-02-23 18:25:00|18997.3|18993.3|19009.8|19005.8|19009.8|19005.8|18997.3|18993.3|2237
1614105000000|2021-02-23 18:30:00|19012.9|19008.9|18998.9|18994.9|19016.1|19012.1|18997.3|18993.3|31392
1614105300000|2021-02-23 18:35:00|19000.4|18996.4|19005.1|19001.1|19006.7|19002.7|18991.1|18987.1|1648
1614105600000|2021-02-23 18:40:00|19003.6|18999.6|19006.7|19002.7|19012.9|19008.9|18997.3|18993.3|1156
1614105900000|2021-02-23 18:45:00|19003.6|18999.6|18991.1|18987.1|19006.7|19002.7|18991.1|18987.1|198
1614106200000|2021-02-23 18:50:00|18992.6|18988.6|18987.9|18983.9|18997.3|18993.3|18975.4|18971.4|5758
1614106500000|2021-02-23 18:55:00|18986.4|18982.4|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|274
1614106800000|2021-02-23 19:00:00|18984.8|18980.8|18994.2|18990.2|18994.2|18990.2|18978.6|18974.6|4015
1614107100000|2021-02-23 19:05:00|18991.1|18987.1|18994.2|18990.2|18997.3|18993.3|18981.7|18977.7|351
1614107400000|2021-02-23 19:10:00|18992.6|18988.6|18991.1|18987.1|18992.6|18988.6|18978.6|18974.6|1292
1614107700000|2021-02-23 19:15:00|18994.2|18990.2|18984.8|18980.8|18997.3|18993.3|18984.8|18980.8|818
1614108000000|2021-02-23 19:20:00|18987.9|18983.9|18973.9|18969.9|18987.9|18983.9|18972.3|18968.3|712
1614108300000|2021-02-23 19:25:00|18975.4|18971.4|18969.2|18965.2|18978.6|18974.6|18962.9|18958.9|849
1614108600000|2021-02-23 19:30:00|18975.4|18971.4|18983.3|18979.3|18983.3|18979.3|18972.3|18968.3|1202
1614108900000|2021-02-23 19:35:00|18984.8|18980.8|18987.9|18983.9|18991.1|18987.1|18978.6|18974.6|1586
1614109200000|2021-02-23 19:40:00|18989.5|18985.5|18984.8|18980.8|18991.1|18987.1|18975.4|18971.4|1253
1614109500000|2021-02-23 19:45:00|18987.9|18983.9|18994.2|18990.2|18994.2|18990.2|18981.7|18977.7|1513
1614109800000|2021-02-23 19:50:00|18991.1|18987.1|18984.8|18980.8|18994.2|18990.2|18981.7|18977.7|1279
1614110100000|2021-02-23 19:55:00|18987.9|18983.9|18981.7|18977.7|18991.1|18987.1|18975.4|18971.4|5840
1614110400000|2021-02-23 20:00:00|18984.8|18980.8|18981.7|18977.7|18991.1|18987.1|18981.7|18977.7|16524
1614110700000|2021-02-23 20:05:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18972.3|18968.3|31240
1614111000000|2021-02-23 20:10:00|18977|18973|18981.7|18977.7|18991.1|18987.1|18975.4|18971.4|10749
1614111300000|2021-02-23 20:15:00|18984.8|18980.8|18987.9|18983.9|18991.1|18987.1|18978.6|18974.6|3275
1614111600000|2021-02-23 20:20:00|18984.8|18980.8|18978.6|18974.6|18984.8|18980.8|18972.3|18968.3|2999
1614111900000|2021-02-23 20:25:00|18975.4|18971.4|18966.1|18962.1|18975.4|18971.4|18962.9|18958.9|548
1614112200000|2021-02-23 20:30:00|18962.9|18958.9|18950.4|18946.4|18962.9|18958.9|18950.4|18946.4|926
1614112500000|2021-02-23 20:35:00|18947.3|18943.3|18966.1|18962.1|18966.1|18962.1|18942.6|18938.6|594
1614112800000|2021-02-23 20:40:00|18962.9|18958.9|18969.2|18965.2|18969.2|18965.2|18961.4|18957.4|4278
1614113100000|2021-02-23 20:45:00|18967.6|18963.6|18972.3|18968.3|18978.6|18974.6|18967.6|18963.6|388
1614113400000|2021-02-23 20:50:00|18975.4|18971.4|18987.9|18983.9|18991.1|18987.1|18972.3|18968.3|561
1614113700000|2021-02-23 20:55:00|18986.4|18982.4|18991.1|18987.1|19009.8|19005.8|18984.8|18980.8|947
1614114000000|2021-02-23 21:00:00|18984.8|18980.8|19016.1|19012.1|19019.2|19015.2|18981.7|18977.7|2677
1614114300000|2021-02-23 21:05:00|19014.5|19010.5|19009.8|19005.8|19016.1|19012.1|19003.6|18999.6|122
1614114600000|2021-02-23 21:10:00|19006.7|19002.7|19016.1|19012.1|19019.2|19015.2|19003.6|18999.6|134
1614114900000|2021-02-23 21:15:00|19019.2|19015.2|19016.1|19012.1|19022.3|19018.3|19012.9|19008.9|3590
1614115200000|2021-02-23 21:20:00|19017.6|19013.6|19022.3|19018.3|19025.4|19021.4|19016.1|19012.1|81
1614115500000|2021-02-23 21:25:00|19020.8|19016.8|19009.8|19005.8|19022.3|19018.3|19006.7|19002.7|137
1614115800000|2021-02-23 21:30:00|19012.9|19008.9|19025.4|19021.4|19025.4|19021.4|19012.9|19008.9|2396
1614116100000|2021-02-23 21:35:00|19022.3|19018.3|19039.5|19035.5|19042.6|19038.6|19019.2|19015.2|283
1614116400000|2021-02-23 21:40:00|19041.1|19037.1|19056.7|19052.7|19059.8|19055.8|19037.9|19033.9|204
1614116700000|2021-02-23 21:45:00|19055.1|19051.1|19050.4|19046.4|19055.1|19051.1|19041.1|19037.1|158
1614117000000|2021-02-23 21:50:00|19047.3|19043.3|19031.7|19027.7|19048.9|19044.9|19025.4|19021.4|185
1614117300000|2021-02-23 21:55:00|19034.8|19030.8|19045.8|19041.8|19056.7|19052.7|19033.3|19029.3|366
1614121200000|2021-02-23 23:00:00|19047.3|19043.3|19091.1|19087.1|19100.4|19096.4|19042.6|19038.6|645
1614121500000|2021-02-23 23:05:00|19087.9|19083.9|19081.7|19077.7|19095.8|19091.8|19078.6|19074.6|52
1614121800000|2021-02-23 23:10:00|19083.3|19079.3|19081.7|19077.7|19083.3|19079.3|19069.2|19065.2|66
1614122100000|2021-02-23 23:15:00|19080.1|19076.1|19087.9|19083.9|19094.2|19090.2|19077|19073|27
1614122400000|2021-02-23 23:20:00|19089.5|19085.5|19061.4|19057.4|19089.5|19085.5|19059.8|19055.8|47
1614122700000|2021-02-23 23:25:00|19062.9|19058.9|19066.1|19062.1|19069.2|19065.2|19056.7|19052.7|35
1614123000000|2021-02-23 23:30:00|19064.5|19060.5|19031.7|19027.7|19064.5|19060.5|19027|19023|43
1614123300000|2021-02-23 23:35:00|19034.8|19030.8|19031.7|19027.7|19044.2|19040.2|19030.1|19026.1|35
1614123600000|2021-02-23 23:40:00|19033.3|19029.3|19041.1|19037.1|19045.8|19041.8|19031.7|19027.7|17
1614123900000|2021-02-23 23:45:00|19042.6|19038.6|19036.4|19032.4|19044.2|19040.2|19034.8|19030.8|24
1614124200000|2021-02-23 23:50:00|19037.9|19033.9|19023.9|19019.9|19037.9|19033.9|19020.8|19016.8|183
1614124500000|2021-02-23 23:55:00|19025.4|19021.4|19037.9|19033.9|19039.5|19035.5|19025.4|19021.4|15
1614124800000|2021-02-24 00:00:00|19039.5|19035.5|19022.3|19018.3|19039.5|19035.5|19008.3|19004.3|36
1614125100000|2021-02-24 00:05:00|19020.8|19016.8|19036.4|19032.4|19039.5|19035.5|19020.8|19016.8|22
1614125400000|2021-02-24 00:10:00|19039.5|19035.5|19033.3|19029.3|19039.5|19035.5|19027|19023|8
1614125700000|2021-02-24 00:15:00|19031.7|19027.7|19027|19023|19031.7|19027.7|19014.5|19010.5|30
1614126000000|2021-02-24 00:20:00|19028.6|19024.6|19027|19023|19033.3|19029.3|19022.3|19018.3|13
1614126300000|2021-02-24 00:25:00|19028.6|19024.6|19033.3|19029.3|19039.5|19035.5|19028.6|19024.6|13
1614126600000|2021-02-24 00:30:00|19031.7|19027.7|19030.1|19026.1|19033.3|19029.3|19023.9|19019.9|10
1614126900000|2021-02-24 00:35:00|19028.6|19024.6|19017.6|19013.6|19028.6|19024.6|19017.6|19013.6|7
1614127200000|2021-02-24 00:40:00|19019.2|19015.2|19012.9|19008.9|19020.8|19016.8|19009.8|19005.8|6
1614127500000|2021-02-24 00:45:00|19014.5|19010.5|19016.1|19012.1|19019.2|19015.2|19009.8|19005.8|27
1614127800000|2021-02-24 00:50:00|19017.6|19013.6|19030.1|19026.1|19030.1|19026.1|19016.1|19012.1|106
1614128100000|2021-02-24 00:55:00|19028.6|19024.6|19033.3|19029.3|19041.1|19037.1|19028.6|19024.6|62
1614128400000|2021-02-24 01:00:00|19031.7|19027.7|19055.1|19051.1|19058.3|19054.3|19031.7|19027.7|159
1614128700000|2021-02-24 01:05:00|19056.7|19052.7|19055.1|19051.1|19056.7|19052.7|19045.8|19041.8|22
1614129000000|2021-02-24 01:10:00|19053.6|19049.6|19036.4|19032.4|19053.6|19049.6|19034.8|19030.8|83
1614129300000|2021-02-24 01:15:00|19034.8|19030.8|19022.3|19018.3|19034.8|19030.8|19020.8|19016.8|25
1614129600000|2021-02-24 01:20:00|19023.9|19019.9|18994.2|18990.2|19025.4|19021.4|18981.7|18977.7|51
1614129900000|2021-02-24 01:25:00|18991.1|18987.1|19016.1|19012.1|19016.1|19012.1|18991.1|18987.1|1931
1614130200000|2021-02-24 01:30:00|19014.5|19010.5|19019.2|19015.2|19028.6|19024.6|19011.4|19007.4|145
1614130500000|2021-02-24 01:35:00|19017.6|19013.6|19031.7|19027.7|19036.4|19032.4|19016.1|19012.1|52
1614130800000|2021-02-24 01:40:00|19030.1|19026.1|19030.1|19026.1|19039.5|19035.5|19030.1|19026.1|247
1614131100000|2021-02-24 01:45:00|19031.7|19027.7|19023.9|19019.9|19036.4|19032.4|19019.2|19015.2|19
1614131400000|2021-02-24 01:50:00|19025.4|19021.4|19028.6|19024.6|19030.1|19026.1|19017.6|19013.6|28
1614131700000|2021-02-24 01:55:00|19030.1|19026.1|19023.9|19019.9|19030.1|19026.1|19011.4|19007.4|20
1614132000000|2021-02-24 02:00:00|19022.3|19018.3|19036.4|19032.4|19036.4|19032.4|19012.9|19008.9|29
1614132300000|2021-02-24 02:05:00|19034.8|19030.8|19033.3|19029.3|19036.4|19032.4|19028.6|19024.6|18
1614132600000|2021-02-24 02:10:00|19034.8|19030.8|19030.1|19026.1|19034.8|19030.8|19022.3|19018.3|22
1614132900000|2021-02-24 02:15:00|19031.7|19027.7|19033.3|19029.3|19034.8|19030.8|19023.9|19019.9|21
1614133200000|2021-02-24 02:20:00|19031.7|19027.7|19033.3|19029.3|19037.9|19033.9|19030.1|19026.1|11
1614133500000|2021-02-24 02:25:00|19034.8|19030.8|19053.6|19049.6|19053.6|19049.6|19034.8|19030.8|40
1614133800000|2021-02-24 02:30:00|19052|19048|19062.9|19058.9|19066.1|19062.1|19050.4|19046.4|191
1614134100000|2021-02-24 02:35:00|19059.8|19055.8|19069.2|19065.2|19069.2|19065.2|19059.8|19055.8|65
1614134400000|2021-02-24 02:40:00|19067.6|19063.6|19072.3|19068.3|19080.1|19076.1|19066.1|19062.1|80
1614134700000|2021-02-24 02:45:00|19073.9|19069.9|19066.1|19062.1|19073.9|19069.9|19066.1|19062.1|33
1614135000000|2021-02-24 02:50:00|19067.6|19063.6|19067.6|19063.6|19075.4|19071.4|19066.1|19062.1|19
1614135300000|2021-02-24 02:55:00|19070.8|19066.8|19061.4|19057.4|19070.8|19066.8|19059.8|19055.8|20
1614135600000|2021-02-24 03:00:00|19059.8|19055.8|19055.1|19051.1|19062.9|19058.9|19055.1|19051.1|45
1614135900000|2021-02-24 03:05:00|19053.6|19049.6|19062.9|19058.9|19066.1|19062.1|19053.6|19049.6|23
1614136200000|2021-02-24 03:10:00|19061.4|19057.4|19058.3|19054.3|19072.3|19068.3|19058.3|19054.3|24
1614136500000|2021-02-24 03:15:00|19056.7|19052.7|19062.9|19058.9|19062.9|19058.9|19056.7|19052.7|202
1614136800000|2021-02-24 03:20:00|19061.4|19057.4|19062.9|19058.9|19062.9|19058.9|19055.1|19051.1|36
1614137100000|2021-02-24 03:25:00|19066.1|19062.1|19064.5|19060.5|19067.6|19063.6|19062.9|19058.9|26
1614137400000|2021-02-24 03:30:00|19066.1|19062.1|19052|19048|19066.1|19062.1|19050.4|19046.4|26
1614137700000|2021-02-24 03:35:00|19053.6|19049.6|19053.6|19049.6|19059.8|19055.8|19050.4|19046.4|47
1614138000000|2021-02-24 03:40:00|19055.1|19051.1|19041.1|19037.1|19056.7|19052.7|19041.1|19037.1|37
1614138300000|2021-02-24 03:45:00|19044.2|19040.2|19047.3|19043.3|19050.4|19046.4|19042.6|19038.6|40
1614138600000|2021-02-24 03:50:00|19044.2|19040.2|19044.2|19040.2|19050.4|19046.4|19041.1|19037.1|33
1614138900000|2021-02-24 03:55:00|19042.6|19038.6|19044.2|19040.2|19047.3|19043.3|19042.6|19038.6|74
1614139200000|2021-02-24 04:00:00|19042.6|19038.6|19034.8|19030.8|19042.6|19038.6|19031.7|19027.7|67
1614139500000|2021-02-24 04:05:00|19033.3|19029.3|19053.6|19049.6|19055.1|19051.1|19033.3|19029.3|28
1614139800000|2021-02-24 04:10:00|19052|19048|19059.8|19055.8|19062.9|19058.9|19047.3|19043.3|143
1614140100000|2021-02-24 04:15:00|19058.3|19054.3|19059.8|19055.8|19062.9|19058.9|19056.7|19052.7|88
1614140400000|2021-02-24 04:20:00|19062.9|19058.9|19069.2|19065.2|19069.2|19065.2|19062.9|19058.9|87
1614140700000|2021-02-24 04:25:00|19067.6|19063.6|19069.2|19065.2|19069.2|19065.2|19066.1|19062.1|62
1614141000000|2021-02-24 04:30:00|19070.8|19066.8|19070.8|19066.8|19072.3|19068.3|19069.2|19065.2|49
1614141300000|2021-02-24 04:35:00|19069.2|19065.2|19078.6|19074.6|19080.1|19076.1|19069.2|19065.2|98
1614141600000|2021-02-24 04:40:00|19077|19073|19078.6|19074.6|19080.1|19076.1|19075.4|19071.4|27
1614141900000|2021-02-24 04:45:00|19075.4|19071.4|19084.8|19080.8|19087.9|19083.9|19075.4|19071.4|624
1614142200000|2021-02-24 04:50:00|19083.3|19079.3|19077|19073|19083.3|19079.3|19075.4|19071.4|31
1614142500000|2021-02-24 04:55:00|19075.4|19071.4|19072.3|19068.3|19077|19073|19069.2|19065.2|44
1614142800000|2021-02-24 05:00:00|19070.8|19066.8|19072.3|19068.3|19072.3|19068.3|19066.1|19062.1|26
1614143100000|2021-02-24 05:05:00|19070.8|19066.8|19072.3|19068.3|19075.4|19071.4|19070.8|19066.8|29
1614143400000|2021-02-24 05:10:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19066.1|19062.1|28
1614143700000|2021-02-24 05:15:00|19073.9|19069.9|19061.4|19057.4|19075.4|19071.4|19058.3|19054.3|27
1614144000000|2021-02-24 05:20:00|19062.9|19058.9|19048.9|19044.9|19062.9|19058.9|19047.3|19043.3|29
1614144300000|2021-02-24 05:25:00|19047.3|19043.3|19056.7|19052.7|19056.7|19052.7|19047.3|19043.3|53
1614144600000|2021-02-24 05:30:00|19058.3|19054.3|19056.7|19052.7|19064.5|19060.5|19056.7|19052.7|32
1614144900000|2021-02-24 05:35:00|19053.6|19049.6|19050.4|19046.4|19053.6|19049.6|19050.4|19046.4|12
1614145200000|2021-02-24 05:40:00|19044.2|19040.2|19052|19048|19056.7|19052.7|19044.2|19040.2|111
1614145500000|2021-02-24 05:45:00|19050.4|19046.4|19062.9|19058.9|19062.9|19058.9|19050.4|19046.4|24
1614145800000|2021-02-24 05:50:00|19061.4|19057.4|19062.9|19058.9|19062.9|19058.9|19056.7|19052.7|920
1614146100000|2021-02-24 05:55:00|19066.1|19062.1|19077|19073|19077|19073|19064.5|19060.5|141
1614146400000|2021-02-24 06:00:00|19075.4|19071.4|19072.3|19068.3|19081.7|19077.7|19072.3|19068.3|38
1614146700000|2021-02-24 06:05:00|19075.4|19071.4|19075.4|19071.4|19075.4|19071.4|19069.2|19065.2|23
1614147000000|2021-02-24 06:10:00|19072.3|19068.3|19084.8|19080.8|19084.8|19080.8|19066.1|19062.1|55
1614147300000|2021-02-24 06:15:00|19083.3|19079.3|19081.7|19077.7|19087.9|19083.9|19078.6|19074.6|33
1614147600000|2021-02-24 06:20:00|19078.6|19074.6|19089.5|19085.5|19091.1|19087.1|19078.6|19074.6|24
1614147900000|2021-02-24 06:25:00|19087.9|19083.9|19081.7|19077.7|19091.1|19087.1|19078.6|19074.6|29
1614148200000|2021-02-24 06:30:00|19080.1|19076.1|19078.6|19074.6|19081.7|19077.7|19072.3|19068.3|20
1614148500000|2021-02-24 06:35:00|19075.4|19071.4|19072.3|19068.3|19078.6|19074.6|19070.8|19066.8|236
1614148800000|2021-02-24 06:40:00|19070.8|19066.8|19070.8|19066.8|19078.6|19074.6|19066.1|19062.1|39
1614149100000|2021-02-24 06:45:00|19069.2|19065.2|19070.8|19066.8|19072.3|19068.3|19069.2|19065.2|14
1614149400000|2021-02-24 06:50:00|19069.2|19065.2|19081.7|19077.7|19081.7|19077.7|19069.2|19065.2|14
1614149700000|2021-02-24 06:55:00|19084.8|19080.8|19092.6|19088.6|19094.2|19090.2|19081.7|19077.7|60
1614150000000|2021-02-24 07:00:00|19091.1|19087.1|19075.4|19071.4|19091.1|19087.1|19067.6|19063.6|495
1614150300000|2021-02-24 07:05:00|19077|19073|19058.3|19054.3|19081.7|19077.7|19056.7|19052.7|64
1614150600000|2021-02-24 07:10:00|19059.8|19055.8|19064.5|19060.5|19069.2|19065.2|19056.7|19052.7|40
1614150900000|2021-02-24 07:15:00|19062.9|19058.9|19066.1|19062.1|19066.1|19062.1|19053.6|19049.6|481
1614151200000|2021-02-24 07:20:00|19064.5|19060.5|19066.1|19062.1|19066.1|19062.1|19056.7|19052.7|367
1614151500000|2021-02-24 07:25:00|19064.5|19060.5|19058.3|19054.3|19066.1|19062.1|19053.6|19049.6|127
1614151800000|2021-02-24 07:30:00|19059.8|19055.8|19050.4|19046.4|19062.9|19058.9|19050.4|19046.4|173
1614152100000|2021-02-24 07:35:00|19048.9|19044.9|19041.1|19037.1|19052|19048|19028.6|19024.6|185
1614152400000|2021-02-24 07:40:00|19037.9|19033.9|19044.2|19040.2|19047.3|19043.3|19034.8|19030.8|269
1614152700000|2021-02-24 07:45:00|19042.6|19038.6|19044.2|19040.2|19050.4|19046.4|19039.5|19035.5|110
1614153000000|2021-02-24 07:50:00|19045.8|19041.8|19048.9|19044.9|19050.4|19046.4|19041.1|19037.1|191
1614153300000|2021-02-24 07:55:00|19050.4|19046.4|19045.8|19041.8|19059.8|19055.8|19044.2|19040.2|86
1614153600000|2021-02-24 08:00:00|19047.3|19043.3|19064.5|19060.5|19066.1|19062.1|19044.2|19040.2|130
1614153900000|2021-02-24 08:05:00|19062.9|19058.9|19027|19023|19062.9|19058.9|19022.3|19018.3|167
1614154200000|2021-02-24 08:10:00|19028.6|19024.6|19037.9|19033.9|19047.3|19043.3|19025.4|19021.4|273
1614154500000|2021-02-24 08:15:00|19036.4|19032.4|19041.1|19037.1|19050.4|19046.4|19034.8|19030.8|155
1614154800000|2021-02-24 08:20:00|19042.6|19038.6|19036.4|19032.4|19047.3|19043.3|19034.8|19030.8|509
1614155100000|2021-02-24 08:25:00|19037.9|19033.9|19000.4|18996.4|19037.9|19033.9|18998.9|18994.9|151
1614155400000|2021-02-24 08:30:00|18997.3|18993.3|18987.9|18983.9|18997.3|18993.3|18981.7|18977.7|3167
1614155700000|2021-02-24 08:35:00|18989.5|18985.5|18981.7|18977.7|18991.1|18987.1|18980.1|18976.1|158
1614156000000|2021-02-24 08:40:00|18983.3|18979.3|18991.1|18987.1|18991.1|18987.1|18978.6|18974.6|711
1614156300000|2021-02-24 08:45:00|18989.5|18985.5|18984.8|18980.8|18994.2|18990.2|18981.7|18977.7|198
1614156600000|2021-02-24 08:50:00|18983.3|18979.3|18967.6|18963.6|18987.9|18983.9|18966.1|18962.1|536
1614156900000|2021-02-24 08:55:00|18969.2|18965.2|18936.4|18932.4|18969.2|18965.2|18934.8|18930.8|206
1614157200000|2021-02-24 09:00:00|18934.8|18930.8|18941.1|18937.1|18950.4|18946.4|18925.4|18921.4|362
1614157500000|2021-02-24 09:05:00|18939.5|18935.5|18953.6|18949.6|18958.3|18954.3|18939.5|18935.5|116
1614157800000|2021-02-24 09:10:00|18952|18948|18945.8|18941.8|18953.6|18949.6|18941.1|18937.1|296
1614158100000|2021-02-24 09:15:00|18947.3|18943.3|18937.9|18933.9|18950.4|18946.4|18931.7|18927.7|104
1614158400000|2021-02-24 09:20:00|18939.5|18935.5|18944.2|18940.2|18944.2|18940.2|18931.7|18927.7|99
1614158700000|2021-02-24 09:25:00|18945.8|18941.8|18953.6|18949.6|18956.7|18952.7|18945.8|18941.8|62
1614159000000|2021-02-24 09:30:00|18952|18948|18948.9|18944.9|18956.7|18952.7|18944.2|18940.2|51
1614159300000|2021-02-24 09:35:00|18950.4|18946.4|18931.7|18927.7|18950.4|18946.4|18928.6|18924.6|269
1614159600000|2021-02-24 09:40:00|18933.3|18929.3|18914.5|18910.5|18934.8|18930.8|18912.9|18908.9|1747
1614159900000|2021-02-24 09:45:00|18916.1|18912.1|18903.6|18899.6|18916.1|18912.1|18894.2|18890.2|1797
1614160200000|2021-02-24 09:50:00|18900.4|18896.4|18903.6|18899.6|18906.7|18902.7|18887.9|18883.9|191
1614160500000|2021-02-24 09:55:00|18902|18898|18906.7|18902.7|18906.7|18902.7|18891.1|18887.1|1742
1614160800000|2021-02-24 10:00:00|18905.1|18901.1|18912.9|18908.9|18914.5|18910.5|18902|18898|367
1614161100000|2021-02-24 10:05:00|18914.5|18910.5|18914.5|18910.5|18919.2|18915.2|18909.8|18905.8|76
1614161400000|2021-02-24 10:10:00|18916.1|18912.1|18912.9|18908.9|18916.1|18912.1|18905.1|18901.1|170
1614161700000|2021-02-24 10:15:00|18911.4|18907.4|18895.8|18891.8|18912.9|18908.9|18891.1|18887.1|245
1614162000000|2021-02-24 10:20:00|18897.3|18893.3|18916.1|18912.1|18916.1|18912.1|18895.8|18891.8|1246
1614162300000|2021-02-24 10:25:00|18912.9|18908.9|18900.4|18896.4|18912.9|18908.9|18898.9|18894.9|152
1614162600000|2021-02-24 10:30:00|18902|18898|18897.3|18893.3|18903.6|18899.6|18891.1|18887.1|151
1614162900000|2021-02-24 10:35:00|18898.9|18894.9|18909.8|18905.8|18919.2|18915.2|18898.9|18894.9|432
1614163200000|2021-02-24 10:40:00|18911.4|18907.4|18912.9|18908.9|18919.2|18915.2|18909.8|18905.8|74
1614163500000|2021-02-24 10:45:00|18914.5|18910.5|18906.7|18902.7|18916.1|18912.1|18906.7|18902.7|63
1614163800000|2021-02-24 10:50:00|18903.6|18899.6|18900.4|18896.4|18906.7|18902.7|18891.1|18887.1|383
1614164100000|2021-02-24 10:55:00|18897.3|18893.3|18897.3|18893.3|18900.4|18896.4|18891.1|18887.1|363
1614164400000|2021-02-24 11:00:00|18898.9|18894.9|18884.8|18880.8|18898.9|18894.9|18884.8|18880.8|328
1614164700000|2021-02-24 11:05:00|18887.9|18883.9|18878.6|18874.6|18887.9|18883.9|18870.8|18866.8|407
1614165000000|2021-02-24 11:10:00|18877|18873|18881.7|18877.7|18894.2|18890.2|18872.3|18868.3|188
1614165300000|2021-02-24 11:15:00|18883.3|18879.3|18878.6|18874.6|18887.9|18883.9|18872.3|18868.3|230
1614165600000|2021-02-24 11:20:00|18875.4|18871.4|18866.1|18862.1|18875.4|18871.4|18862.9|18858.9|508
1614165900000|2021-02-24 11:25:00|18869.2|18865.2|18850.4|18846.4|18869.2|18865.2|18850.4|18846.4|174
1614166200000|2021-02-24 11:30:00|18853.6|18849.6|18864.5|18860.5|18866.1|18862.1|18845.8|18841.8|265
1614166500000|2021-02-24 11:35:00|18866.1|18862.1|18878.6|18874.6|18878.6|18874.6|18862.9|18858.9|2778
1614166800000|2021-02-24 11:40:00|18877|18873|18875.4|18871.4|18881.7|18877.7|18869.2|18865.2|150
1614167100000|2021-02-24 11:45:00|18872.3|18868.3|18877|18873|18884.8|18880.8|18872.3|18868.3|94
1614167400000|2021-02-24 11:50:00|18875.4|18871.4|18875.4|18871.4|18877|18873|18869.2|18865.2|94
1614167700000|2021-02-24 11:55:00|18872.3|18868.3|18869.2|18865.2|18875.4|18871.4|18862.9|18858.9|1437
1614168000000|2021-02-24 12:00:00|18872.3|18868.3|18884.8|18880.8|18884.8|18880.8|18870.8|18866.8|4263
1614168300000|2021-02-24 12:05:00|18887.9|18883.9|18884.8|18880.8|18887.9|18883.9|18881.7|18877.7|142
1614168600000|2021-02-24 12:10:00|18887.9|18883.9|18884.8|18880.8|18891.1|18887.1|18884.8|18880.8|613
1614168900000|2021-02-24 12:15:00|18881.7|18877.7|18872.3|18868.3|18886.4|18882.4|18872.3|18868.3|1595
1614169200000|2021-02-24 12:20:00|18873.9|18869.9|18872.3|18868.3|18886.4|18882.4|18869.2|18865.2|189
1614169500000|2021-02-24 12:25:00|18875.4|18871.4|18844.2|18840.2|18875.4|18871.4|18841.1|18837.1|659
1614169800000|2021-02-24 12:30:00|18841.1|18837.1|18828.6|18824.6|18856.7|18852.7|18828.6|18824.6|7317
1614170100000|2021-02-24 12:35:00|18831.7|18827.7|18806.7|18802.7|18831.7|18827.7|18806.7|18802.7|3079
1614170400000|2021-02-24 12:40:00|18809.8|18805.8|18825.4|18821.4|18830.1|18826.1|18809.8|18805.8|734
1614170700000|2021-02-24 12:45:00|18828.6|18824.6|18812.9|18808.9|18831.7|18827.7|18806.7|18802.7|1620
1614171000000|2021-02-24 12:50:00|18816.1|18812.1|18806.7|18802.7|18819.2|18815.2|18803.6|18799.6|552
1614171300000|2021-02-24 12:55:00|18809.8|18805.8|18816.1|18812.1|18819.2|18815.2|18794.2|18790.2|527
1614171600000|2021-02-24 13:00:00|18819.2|18815.2|18812.9|18808.9|18819.2|18815.2|18797.3|18793.3|799
1614171900000|2021-02-24 13:05:00|18816.1|18812.1|18806.7|18802.7|18834.8|18830.8|18806.7|18802.7|847
1614172200000|2021-02-24 13:10:00|18805.1|18801.1|18800.4|18796.4|18819.2|18815.2|18797.3|18793.3|805
1614172500000|2021-02-24 13:15:00|18798.9|18794.9|18744.2|18740.2|18802|18798|18744.2|18740.2|2060
1614172800000|2021-02-24 13:20:00|18745.8|18741.8|18762.9|18758.9|18772.3|18768.3|18737.9|18733.9|3758
1614173100000|2021-02-24 13:25:00|18766.1|18762.1|18766.1|18762.1|18780.1|18776.1|18756.7|18752.7|675
1614173400000|2021-02-24 13:30:00|18772.3|18768.3|18753.6|18749.6|18775.4|18771.4|18741.1|18737.1|709
1614173700000|2021-02-24 13:35:00|18750.4|18746.4|18737.9|18733.9|18753.6|18749.6|18737.9|18733.9|931
1614174000000|2021-02-24 13:40:00|18739.5|18735.5|18712.9|18708.9|18750.4|18746.4|18708.3|18704.3|1050
1614174300000|2021-02-24 13:45:00|18716.1|18712.1|18656.7|18652.7|18719.2|18715.2|18656.7|18652.7|891
1614174600000|2021-02-24 13:50:00|18655.1|18651.1|18675.4|18671.4|18706.7|18702.7|18653.6|18649.6|806
1614174900000|2021-02-24 13:55:00|18677|18673|18709.8|18705.8|18709.8|18705.8|18653.6|18649.6|972
1614175200000|2021-02-24 14:00:00|18706.7|18702.7|18709.8|18705.8|18719.2|18715.2|18700.4|18696.4|3638
1614175500000|2021-02-24 14:05:00|18706.7|18702.7|18694.2|18690.2|18706.7|18702.7|18681.7|18677.7|3081
1614175800000|2021-02-24 14:10:00|18691.1|18687.1|18694.2|18690.2|18703.6|18699.6|18669.2|18665.2|3803
1614176100000|2021-02-24 14:15:00|18692.6|18688.6|18656.7|18652.7|18694.2|18690.2|18656.7|18652.7|4421
1614176400000|2021-02-24 14:20:00|18653.6|18649.6|18694.2|18690.2|18694.2|18690.2|18641.1|18637.1|3347
1614176700000|2021-02-24 14:25:00|18695.8|18691.8|18666.1|18662.1|18697.3|18693.3|18662.9|18658.9|1357
1614177000000|2021-02-24 14:30:00|18662.9|18658.9|18644.2|18640.2|18672.3|18668.3|18637.9|18633.9|1960
1614177300000|2021-02-24 14:35:00|18642.6|18638.6|18672.3|18668.3|18672.3|18668.3|18637.9|18633.9|1231
1614177600000|2021-02-24 14:40:00|18675.4|18671.4|18684.8|18680.8|18716.1|18712.1|18672.3|18668.3|1732
1614177900000|2021-02-24 14:45:00|18686.4|18682.4|18672.3|18668.3|18697.3|18693.3|18669.2|18665.2|1124
1614178200000|2021-02-24 14:50:00|18669.2|18665.2|18684.8|18680.8|18686.4|18682.4|18664.5|18660.5|874
1614178500000|2021-02-24 14:55:00|18687.9|18683.9|18678.6|18674.6|18691.1|18687.1|18662.9|18658.9|1029
1614178800000|2021-02-24 15:00:00|18675.4|18671.4|18706.7|18702.7|18712.9|18708.9|18664.5|18660.5|1907
1614179100000|2021-02-24 15:05:00|18703.6|18699.6|18706.7|18702.7|18712.9|18708.9|18687.9|18683.9|1329
1614179400000|2021-02-24 15:10:00|18709.8|18705.8|18691.1|18687.1|18712.9|18708.9|18684.8|18680.8|6621
1614179700000|2021-02-24 15:15:00|18687.9|18683.9|18748.9|18744.9|18748.9|18744.9|18684.8|18680.8|2361
1614180000000|2021-02-24 15:20:00|18750.4|18746.4|18778.6|18774.6|18781.7|18777.7|18737.9|18733.9|5951
1614180300000|2021-02-24 15:25:00|18780.1|18776.1|18734.8|18730.8|18791.1|18787.1|18725.4|18721.4|3545
1614180600000|2021-02-24 15:30:00|18733.3|18729.3|18756.7|18752.7|18778.6|18774.6|18719.2|18715.2|3905
1614180900000|2021-02-24 15:35:00|18755.1|18751.1|18753.6|18749.6|18759.8|18755.8|18728.6|18724.6|1313
1614181200000|2021-02-24 15:40:00|18752|18748|18756.7|18752.7|18762.9|18758.9|18744.2|18740.2|906
1614181500000|2021-02-24 15:45:00|18753.6|18749.6|18775.4|18771.4|18781.7|18777.7|18747.3|18743.3|3193
1614181800000|2021-02-24 15:50:00|18777|18773|18778.6|18774.6|18794.2|18790.2|18769.2|18765.2|5346
1614182100000|2021-02-24 15:55:00|18777|18773|18812.9|18808.9|18812.9|18808.9|18772.3|18768.3|1060
1614182400000|2021-02-24 16:00:00|18809.8|18805.8|18791.1|18787.1|18822.3|18818.3|18789.5|18785.5|6905
1614182700000|2021-02-24 16:05:00|18787.9|18783.9|18784.8|18780.8|18794.2|18790.2|18766.1|18762.1|2127
1614183000000|2021-02-24 16:10:00|18781.7|18777.7|18809.8|18805.8|18834.8|18830.8|18780.1|18776.1|1125
1614183300000|2021-02-24 16:15:00|18812.9|18808.9|18822.3|18818.3|18825.4|18821.4|18797.3|18793.3|1195
1614183600000|2021-02-24 16:20:00|18825.4|18821.4|18859.8|18855.8|18866.1|18862.1|18822.3|18818.3|1935
1614183900000|2021-02-24 16:25:00|18856.7|18852.7|18847.3|18843.3|18866.1|18862.1|18837.9|18833.9|1934
1614184200000|2021-02-24 16:30:00|18844.2|18840.2|18825.4|18821.4|18850.4|18846.4|18819.2|18815.2|7052
1614184500000|2021-02-24 16:35:00|18828.6|18824.6|18825.4|18821.4|18841.1|18837.1|18825.4|18821.4|6225
1614184800000|2021-02-24 16:40:00|18827|18823|18812.9|18808.9|18827|18823|18800.4|18796.4|2352
1614185100000|2021-02-24 16:45:00|18816.1|18812.1|18825.4|18821.4|18825.4|18821.4|18809.8|18805.8|2639
1614185400000|2021-02-24 16:50:00|18828.6|18824.6|18847.3|18843.3|18850.4|18846.4|18828.6|18824.6|957
1614185700000|2021-02-24 16:55:00|18850.4|18846.4|18859.8|18855.8|18859.8|18855.8|18847.3|18843.3|433
1614186000000|2021-02-24 17:00:00|18856.7|18852.7|18844.2|18840.2|18859.8|18855.8|18844.2|18840.2|794
1614186300000|2021-02-24 17:05:00|18847.3|18843.3|18869.2|18865.2|18869.2|18865.2|18841.1|18837.1|1303
1614186600000|2021-02-24 17:10:00|18872.3|18868.3|18891.1|18887.1|18894.2|18890.2|18872.3|18868.3|1434
1614186900000|2021-02-24 17:15:00|18887.9|18883.9|18897.3|18893.3|18900.4|18896.4|18875.4|18871.4|8561
1614187200000|2021-02-24 17:20:00|18898.9|18894.9|18872.3|18868.3|18898.9|18894.9|18866.1|18862.1|25808
1614187500000|2021-02-24 17:25:00|18875.4|18871.4|18884.8|18880.8|18897.3|18893.3|18872.3|18868.3|6985
1614187800000|2021-02-24 17:30:00|18881.7|18877.7|18900.4|18896.4|18900.4|18896.4|18881.7|18877.7|11883
1614188100000|2021-02-24 17:35:00|18898.9|18894.9|18894.2|18890.2|18900.4|18896.4|18894.2|18890.2|646
1614188400000|2021-02-24 17:40:00|18897.3|18893.3|18894.2|18890.2|18900.4|18896.4|18891.1|18887.1|339
1614188700000|2021-02-24 17:45:00|18887.9|18883.9|18900.4|18896.4|18900.4|18896.4|18884.8|18880.8|871
1614189000000|2021-02-24 17:50:00|18906.7|18902.7|18906.7|18902.7|18916.1|18912.1|18903.6|18899.6|6045
1614189300000|2021-02-24 17:55:00|18905.1|18901.1|18897.3|18893.3|18905.1|18901.1|18894.2|18890.2|903
1614189600000|2021-02-24 18:00:00|18895.8|18891.8|18869.2|18865.2|18897.3|18893.3|18862.9|18858.9|746
1614189900000|2021-02-24 18:05:00|18872.3|18868.3|18869.2|18865.2|18887.9|18883.9|18859.8|18855.8|1303
1614190200000|2021-02-24 18:10:00|18872.3|18868.3|18862.9|18858.9|18872.3|18868.3|18856.7|18852.7|534
1614190500000|2021-02-24 18:15:00|18866.1|18862.1|18887.9|18883.9|18894.2|18890.2|18866.1|18862.1|688
1614190800000|2021-02-24 18:20:00|18891.1|18887.1|18897.3|18893.3|18900.4|18896.4|18884.8|18880.8|1053
1614191100000|2021-02-24 18:25:00|18894.2|18890.2|18903.6|18899.6|18906.7|18902.7|18894.2|18890.2|758
1614191400000|2021-02-24 18:30:00|18905.1|18901.1|18891.1|18887.1|18906.7|18902.7|18891.1|18887.1|1332
1614191700000|2021-02-24 18:35:00|18887.9|18883.9|18869.2|18865.2|18887.9|18883.9|18864.5|18860.5|531
1614192000000|2021-02-24 18:40:00|18872.3|18868.3|18869.2|18865.2|18878.6|18874.6|18866.1|18862.1|569
1614192300000|2021-02-24 18:45:00|18867.6|18863.6|18850.4|18846.4|18869.2|18865.2|18844.2|18840.2|1300
1614192600000|2021-02-24 18:50:00|18847.3|18843.3|18844.2|18840.2|18850.4|18846.4|18834.8|18830.8|648
1614192900000|2021-02-24 18:55:00|18845.8|18841.8|18837.9|18833.9|18847.3|18843.3|18828.6|18824.6|1930
1614193200000|2021-02-24 19:00:00|18836.4|18832.4|18847.3|18843.3|18847.3|18843.3|18828.6|18824.6|544
1614193500000|2021-02-24 19:05:00|18850.4|18846.4|18875.4|18871.4|18887.9|18883.9|18844.2|18840.2|4761
1614193800000|2021-02-24 19:10:00|18872.3|18868.3|18883.3|18879.3|18891.1|18887.1|18862.9|18858.9|678
1614194100000|2021-02-24 19:15:00|18881.7|18877.7|18878.6|18874.6|18884.8|18880.8|18864.5|18860.5|519
1614194400000|2021-02-24 19:20:00|18884.8|18880.8|18894.2|18890.2|18897.3|18893.3|18880.1|18876.1|8621
1614194700000|2021-02-24 19:25:00|18892.6|18888.6|18884.8|18880.8|18894.2|18890.2|18877|18873|1059
1614195000000|2021-02-24 19:30:00|18887.9|18883.9|18884.8|18880.8|18894.2|18890.2|18878.6|18874.6|2221
1614195300000|2021-02-24 19:35:00|18886.4|18882.4|18875.4|18871.4|18891.1|18887.1|18869.2|18865.2|737
1614195600000|2021-02-24 19:40:00|18872.3|18868.3|18859.8|18855.8|18875.4|18871.4|18853.6|18849.6|860
1614195900000|2021-02-24 19:45:00|18853.6|18849.6|18847.3|18843.3|18856.7|18852.7|18841.1|18837.1|4777
1614196200000|2021-02-24 19:50:00|18844.2|18840.2|18834.8|18830.8|18845.8|18841.8|18834.8|18830.8|1045
1614196500000|2021-02-24 19:55:00|18828.6|18824.6|18831.7|18827.7|18837.9|18833.9|18822.3|18818.3|1222
1614196800000|2021-02-24 20:00:00|18834.8|18830.8|18869.2|18865.2|18872.3|18868.3|18834.8|18830.8|1131
1614197100000|2021-02-24 20:05:00|18872.3|18868.3|18853.6|18849.6|18872.3|18868.3|18850.4|18846.4|752
1614197400000|2021-02-24 20:10:00|18856.7|18852.7|18872.3|18868.3|18875.4|18871.4|18853.6|18849.6|1402
1614197700000|2021-02-24 20:15:00|18869.2|18865.2|18869.2|18865.2|18881.7|18877.7|18869.2|18865.2|1713
1614198000000|2021-02-24 20:20:00|18872.3|18868.3|18841.1|18837.1|18875.4|18871.4|18841.1|18837.1|806
1614198300000|2021-02-24 20:25:00|18844.2|18840.2|18844.2|18840.2|18847.3|18843.3|18834.8|18830.8|656
1614198600000|2021-02-24 20:30:00|18841.1|18837.1|18850.4|18846.4|18850.4|18846.4|18841.1|18837.1|580
1614198900000|2021-02-24 20:35:00|18847.3|18843.3|18844.2|18840.2|18847.3|18843.3|18837.9|18833.9|459
1614199200000|2021-02-24 20:40:00|18847.3|18843.3|18847.3|18843.3|18853.6|18849.6|18844.2|18840.2|2139
1614199500000|2021-02-24 20:45:00|18850.4|18846.4|18862.9|18858.9|18862.9|18858.9|18850.4|18846.4|831
1614199800000|2021-02-24 20:50:00|18859.8|18855.8|18853.6|18849.6|18866.1|18862.1|18853.6|18849.6|428
1614200100000|2021-02-24 20:55:00|18856.7|18852.7|18875.4|18871.4|18884.8|18880.8|18856.7|18852.7|1505
1614200400000|2021-02-24 21:00:00|18872.3|18868.3|18887.9|18883.9|18891.1|18887.1|18872.3|18868.3|1569
1614200700000|2021-02-24 21:05:00|18894.2|18890.2|18894.2|18890.2|18897.3|18893.3|18878.6|18874.6|550
1614201000000|2021-02-24 21:10:00|18895.8|18891.8|18884.8|18880.8|18906.7|18902.7|18881.7|18877.7|540
1614201300000|2021-02-24 21:15:00|18887.9|18883.9|18869.2|18865.2|18891.1|18887.1|18866.1|18862.1|221
1614201600000|2021-02-24 21:20:00|18862.9|18858.9|18853.6|18849.6|18869.2|18865.2|18850.4|18846.4|387
1614201900000|2021-02-24 21:25:00|18856.7|18852.7|18828.6|18824.6|18856.7|18852.7|18825.4|18821.4|1163
1614202200000|2021-02-24 21:30:00|18825.4|18821.4|18828.6|18824.6|18831.7|18827.7|18819.2|18815.2|554
1614202500000|2021-02-24 21:35:00|18830.1|18826.1|18841.1|18837.1|18844.2|18840.2|18830.1|18826.1|107
1614202800000|2021-02-24 21:40:00|18842.6|18838.6|18884.8|18880.8|18884.8|18880.8|18841.1|18837.1|136
1614203100000|2021-02-24 21:45:00|18886.4|18882.4|18850.4|18846.4|18891.1|18887.1|18850.4|18846.4|512
1614203400000|2021-02-24 21:50:00|18852|18848|18856.7|18852.7|18856.7|18852.7|18841.1|18837.1|304
1614203700000|2021-02-24 21:55:00|18855.1|18851.1|18845.8|18841.8|18855.1|18851.1|18841.1|18837.1|783
1614207600000|2021-02-24 23:00:00|18844.2|18840.2|18837.9|18833.9|18844.2|18840.2|18831.7|18827.7|715
1614207900000|2021-02-24 23:05:00|18839.5|18835.5|18847.3|18843.3|18848.9|18844.9|18837.9|18833.9|22
1614208200000|2021-02-24 23:10:00|18850.4|18846.4|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|12
1614208500000|2021-02-24 23:15:00|18852|18848|18845.8|18841.8|18852|18848|18841.1|18837.1|14
1614208800000|2021-02-24 23:20:00|18844.2|18840.2|18841.1|18837.1|18844.2|18840.2|18834.8|18830.8|40
1614209100000|2021-02-24 23:25:00|18844.2|18840.2|18853.6|18849.6|18853.6|18849.6|18842.6|18838.6|40
1614209400000|2021-02-24 23:30:00|18856.7|18852.7|18847.3|18843.3|18858.3|18854.3|18847.3|18843.3|36
1614209700000|2021-02-24 23:35:00|18845.8|18841.8|18847.3|18843.3|18847.3|18843.3|18842.6|18838.6|19
1614210000000|2021-02-24 23:40:00|18845.8|18841.8|18841.1|18837.1|18847.3|18843.3|18837.9|18833.9|43
1614210300000|2021-02-24 23:45:00|18839.5|18835.5|18848.9|18844.9|18850.4|18846.4|18828.6|18824.6|76
1614210600000|2021-02-24 23:50:00|18847.3|18843.3|18850.4|18846.4|18850.4|18846.4|18844.2|18840.2|23
1614210900000|2021-02-24 23:55:00|18853.6|18849.6|18845.8|18841.8|18853.6|18849.6|18845.8|18841.8|106
1614211200000|2021-02-25 00:00:00|18847.3|18843.3|18859.8|18855.8|18866.1|18862.1|18847.3|18843.3|86
1614211500000|2021-02-25 00:05:00|18861.4|18857.4|18853.6|18849.6|18862.9|18858.9|18850.4|18846.4|45
1614211800000|2021-02-25 00:10:00|18852|18848|18842.6|18838.6|18853.6|18849.6|18842.6|18838.6|33
1614212100000|2021-02-25 00:15:00|18844.2|18840.2|18844.2|18840.2|18866.1|18862.1|18844.2|18840.2|158
1614212400000|2021-02-25 00:20:00|18848.9|18844.9|18844.2|18840.2|18853.6|18849.6|18844.2|18840.2|48
1614212700000|2021-02-25 00:25:00|18839.5|18835.5|18822.3|18818.3|18841.1|18837.1|18822.3|18818.3|101
1614213000000|2021-02-25 00:30:00|18820.8|18816.8|18825.4|18821.4|18831.7|18827.7|18816.1|18812.1|192
1614213300000|2021-02-25 00:35:00|18827|18823|18830.1|18826.1|18831.7|18827.7|18820.8|18816.8|52
1614213600000|2021-02-25 00:40:00|18831.7|18827.7|18825.4|18821.4|18833.3|18829.3|18822.3|18818.3|54
1614213900000|2021-02-25 00:45:00|18822.3|18818.3|18816.1|18812.1|18822.3|18818.3|18816.1|18812.1|51
1614214200000|2021-02-25 00:50:00|18809.8|18805.8|18798.9|18794.9|18809.8|18805.8|18797.3|18793.3|133
1614214500000|2021-02-25 00:55:00|18797.3|18793.3|18764.5|18760.5|18800.4|18796.4|18752|18748|232
1614214800000|2021-02-25 01:00:00|18762.9|18758.9|18750.4|18746.4|18781.7|18777.7|18747.3|18743.3|238
1614215100000|2021-02-25 01:05:00|18748.9|18744.9|18753.6|18749.6|18766.1|18762.1|18741.1|18737.1|321
1614215400000|2021-02-25 01:10:00|18752|18748|18761.4|18757.4|18764.5|18760.5|18750.4|18746.4|109
1614215700000|2021-02-25 01:15:00|18758.3|18754.3|18759.8|18755.8|18784.8|18780.8|18758.3|18754.3|125
1614216000000|2021-02-25 01:20:00|18762.9|18758.9|18747.3|18743.3|18762.9|18758.9|18744.2|18740.2|50
1614216300000|2021-02-25 01:25:00|18748.9|18744.9|18750.4|18746.4|18759.8|18755.8|18745.8|18741.8|41
1614216600000|2021-02-25 01:30:00|18753.6|18749.6|18762.9|18758.9|18767.6|18763.6|18753.6|18749.6|40
1614216900000|2021-02-25 01:35:00|18761.4|18757.4|18758.3|18754.3|18766.1|18762.1|18750.4|18746.4|45
1614217200000|2021-02-25 01:40:00|18756.7|18752.7|18736.4|18732.4|18756.7|18752.7|18734.8|18730.8|93
1614217500000|2021-02-25 01:45:00|18737.9|18733.9|18752|18748|18752|18748|18737.9|18733.9|30
1614217800000|2021-02-25 01:50:00|18750.4|18746.4|18719.2|18715.2|18752|18748|18719.2|18715.2|79
1614218100000|2021-02-25 01:55:00|18722.3|18718.3|18684.8|18680.8|18722.3|18718.3|18681.7|18677.7|370
1614218400000|2021-02-25 02:00:00|18687.9|18683.9|18711.4|18707.4|18716.1|18712.1|18686.4|18682.4|200
1614218700000|2021-02-25 02:05:00|18709.8|18705.8|18705.1|18701.1|18719.2|18715.2|18700.4|18696.4|63
1614219000000|2021-02-25 02:10:00|18706.7|18702.7|18694.2|18690.2|18706.7|18702.7|18689.5|18685.5|17
1614219300000|2021-02-25 02:15:00|18698.9|18694.9|18702|18698|18706.7|18702.7|18694.2|18690.2|107
1614219600000|2021-02-25 02:20:00|18703.6|18699.6|18706.7|18702.7|18709.8|18705.8|18697.3|18693.3|76
1614219900000|2021-02-25 02:25:00|18709.8|18705.8|18714.5|18710.5|18714.5|18710.5|18706.7|18702.7|168
1614220200000|2021-02-25 02:30:00|18716.1|18712.1|18737.9|18733.9|18737.9|18733.9|18716.1|18712.1|54
1614220500000|2021-02-25 02:35:00|18739.5|18735.5|18731.7|18727.7|18744.2|18740.2|18723.9|18719.9|56
1614220800000|2021-02-25 02:40:00|18736.4|18732.4|18728.6|18724.6|18741.1|18737.1|18727|18723|22
1614221100000|2021-02-25 02:45:00|18725.4|18721.4|18708.3|18704.3|18728.6|18724.6|18706.7|18702.7|49
1614221400000|2021-02-25 02:50:00|18709.8|18705.8|18720.8|18716.8|18722.3|18718.3|18709.8|18705.8|37
1614221700000|2021-02-25 02:55:00|18722.3|18718.3|18728.6|18724.6|18731.7|18727.7|18722.3|18718.3|49
1614222000000|2021-02-25 03:00:00|18731.7|18727.7|18747.3|18743.3|18748.9|18744.9|18728.6|18724.6|70
1614222300000|2021-02-25 03:05:00|18744.2|18740.2|18734.8|18730.8|18747.3|18743.3|18734.8|18730.8|140
1614222600000|2021-02-25 03:10:00|18733.3|18729.3|18734.8|18730.8|18734.8|18730.8|18728.6|18724.6|13
1614222900000|2021-02-25 03:15:00|18733.3|18729.3|18719.2|18715.2|18733.3|18729.3|18716.1|18712.1|30
1614223200000|2021-02-25 03:20:00|18722.3|18718.3|18720.8|18716.8|18728.6|18724.6|18719.2|18715.2|59
1614223500000|2021-02-25 03:25:00|18719.2|18715.2|18716.1|18712.1|18719.2|18715.2|18711.4|18707.4|30
1614223800000|2021-02-25 03:30:00|18717.6|18713.6|18711.4|18707.4|18717.6|18713.6|18703.6|18699.6|38
1614224100000|2021-02-25 03:35:00|18709.8|18705.8|18722.3|18718.3|18722.3|18718.3|18709.8|18705.8|31
1614224400000|2021-02-25 03:40:00|18720.8|18716.8|18719.2|18715.2|18722.3|18718.3|18711.4|18707.4|29
1614224700000|2021-02-25 03:45:00|18720.8|18716.8|18725.4|18721.4|18725.4|18721.4|18717.6|18713.6|39
1614225000000|2021-02-25 03:50:00|18719.2|18715.2|18722.3|18718.3|18723.9|18719.9|18716.1|18712.1|46
1614225300000|2021-02-25 03:55:00|18723.9|18719.9|18728.6|18724.6|18728.6|18724.6|18723.9|18719.9|5
1614225600000|2021-02-25 04:00:00|18730.1|18726.1|18725.4|18721.4|18731.7|18727.7|18722.3|18718.3|22
1614225900000|2021-02-25 04:05:00|18728.6|18724.6|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|14
1614226200000|2021-02-25 04:10:00|18728.6|18724.6|18723.9|18719.9|18728.6|18724.6|18722.3|18718.3|40
1614226500000|2021-02-25 04:15:00|18725.4|18721.4|18733.3|18729.3|18734.8|18730.8|18722.3|18718.3|68
1614226800000|2021-02-25 04:20:00|18734.8|18730.8|18733.3|18729.3|18734.8|18730.8|18731.7|18727.7|61
1614227100000|2021-02-25 04:25:00|18734.8|18730.8|18744.2|18740.2|18748.9|18744.9|18734.8|18730.8|68
1614227400000|2021-02-25 04:30:00|18747.3|18743.3|18753.6|18749.6|18756.7|18752.7|18747.3|18743.3|67
1614227700000|2021-02-25 04:35:00|18750.4|18746.4|18744.2|18740.2|18750.4|18746.4|18742.6|18738.6|39
1614228000000|2021-02-25 04:40:00|18742.6|18738.6|18747.3|18743.3|18747.3|18743.3|18737.9|18733.9|57
1614228300000|2021-02-25 04:45:00|18750.4|18746.4|18750.4|18746.4|18753.6|18749.6|18747.3|18743.3|44
1614228600000|2021-02-25 04:50:00|18753.6|18749.6|18747.3|18743.3|18753.6|18749.6|18747.3|18743.3|36
1614228900000|2021-02-25 04:55:00|18748.9|18744.9|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|62
1614229200000|2021-02-25 05:00:00|18747.3|18743.3|18741.1|18737.1|18750.4|18746.4|18734.8|18730.8|83
1614229500000|2021-02-25 05:05:00|18742.6|18738.6|18752|18748|18753.6|18749.6|18741.1|18737.1|83
1614229800000|2021-02-25 05:10:00|18750.4|18746.4|18747.3|18743.3|18758.3|18754.3|18744.2|18740.2|43
1614230100000|2021-02-25 05:15:00|18745.8|18741.8|18736.4|18732.4|18750.4|18746.4|18734.8|18730.8|33
1614230400000|2021-02-25 05:20:00|18734.8|18730.8|18739.5|18735.5|18741.1|18737.1|18728.6|18724.6|37
1614230700000|2021-02-25 05:25:00|18741.1|18737.1|18741.1|18737.1|18748.9|18744.9|18737.9|18733.9|56
1614231000000|2021-02-25 05:30:00|18742.6|18738.6|18736.4|18732.4|18744.2|18740.2|18736.4|18732.4|20
1614231300000|2021-02-25 05:35:00|18734.8|18730.8|18731.7|18727.7|18734.8|18730.8|18728.6|18724.6|47
1614231600000|2021-02-25 05:40:00|18730.1|18726.1|18728.6|18724.6|18734.8|18730.8|18727|18723|21
1614231900000|2021-02-25 05:45:00|18727|18723|18725.4|18721.4|18728.6|18724.6|18719.2|18715.2|58
1614232200000|2021-02-25 05:50:00|18728.6|18724.6|18734.8|18730.8|18734.8|18730.8|18728.6|18724.6|31
1614232500000|2021-02-25 05:55:00|18733.3|18729.3|18733.3|18729.3|18733.3|18729.3|18731.7|18727.7|11
1614232800000|2021-02-25 06:00:00|18734.8|18730.8|18731.7|18727.7|18737.9|18733.9|18731.7|18727.7|16
1614233100000|2021-02-25 06:05:00|18734.8|18730.8|18734.8|18730.8|18736.4|18732.4|18731.7|18727.7|24
1614233400000|2021-02-25 06:10:00|18737.9|18733.9|18736.4|18732.4|18737.9|18733.9|18731.7|18727.7|19
1614233700000|2021-02-25 06:15:00|18734.8|18730.8|18728.6|18724.6|18737.9|18733.9|18728.6|18724.6|9
1614234000000|2021-02-25 06:20:00|18730.1|18726.1|18719.2|18715.2|18730.1|18726.1|18719.2|18715.2|32
1614234300000|2021-02-25 06:25:00|18722.3|18718.3|18728.6|18724.6|18728.6|18724.6|18720.8|18716.8|43
1614234600000|2021-02-25 06:30:00|18731.7|18727.7|18700.4|18696.4|18731.7|18727.7|18700.4|18696.4|122
1614234900000|2021-02-25 06:35:00|18703.6|18699.6|18694.2|18690.2|18703.6|18699.6|18694.2|18690.2|62
1614235200000|2021-02-25 06:40:00|18697.3|18693.3|18695.8|18691.8|18705.1|18701.1|18694.2|18690.2|50
1614235500000|2021-02-25 06:45:00|18694.2|18690.2|18694.2|18690.2|18697.3|18693.3|18687.9|18683.9|49
1614235800000|2021-02-25 06:50:00|18695.8|18691.8|18695.8|18691.8|18697.3|18693.3|18694.2|18690.2|27
1614236100000|2021-02-25 06:55:00|18694.2|18690.2|18705.1|18701.1|18709.8|18705.8|18687.9|18683.9|176
1614236400000|2021-02-25 07:00:00|18706.7|18702.7|18717.6|18713.6|18719.2|18715.2|18700.4|18696.4|171
1614236700000|2021-02-25 07:05:00|18716.1|18712.1|18709.8|18705.8|18719.2|18715.2|18706.7|18702.7|133
1614237000000|2021-02-25 07:10:00|18708.3|18704.3|18700.4|18696.4|18716.1|18712.1|18700.4|18696.4|85
1614237300000|2021-02-25 07:15:00|18702|18698|18689.5|18685.5|18703.6|18699.6|18684.8|18680.8|133
1614237600000|2021-02-25 07:20:00|18691.1|18687.1|18687.9|18683.9|18697.3|18693.3|18684.8|18680.8|157
1614237900000|2021-02-25 07:25:00|18691.1|18687.1|18694.2|18690.2|18697.3|18693.3|18678.6|18674.6|93
1614238200000|2021-02-25 07:30:00|18695.8|18691.8|18687.9|18683.9|18697.3|18693.3|18678.6|18674.6|147
1614238500000|2021-02-25 07:35:00|18684.8|18680.8|18666.1|18662.1|18687.9|18683.9|18661.4|18657.4|348
1614238800000|2021-02-25 07:40:00|18664.5|18660.5|18664.5|18660.5|18672.3|18668.3|18662.9|18658.9|268
1614239100000|2021-02-25 07:45:00|18666.1|18662.1|18656.7|18652.7|18675.4|18671.4|18650.4|18646.4|230
1614239400000|2021-02-25 07:50:00|18655.1|18651.1|18659.8|18655.8|18662.9|18658.9|18644.2|18640.2|334
1614239700000|2021-02-25 07:55:00|18661.4|18657.4|18689.5|18685.5|18689.5|18685.5|18659.8|18655.8|172
1614240000000|2021-02-25 08:00:00|18691.1|18687.1|18672.3|18668.3|18691.1|18687.1|18659.8|18655.8|306
1614240300000|2021-02-25 08:05:00|18673.9|18669.9|18681.7|18677.7|18681.7|18677.7|18666.1|18662.1|159
1614240600000|2021-02-25 08:10:00|18684.8|18680.8|18684.8|18680.8|18703.6|18699.6|18678.6|18674.6|206
1614240900000|2021-02-25 08:15:00|18687.9|18683.9|18683.3|18679.3|18697.3|18693.3|18681.7|18677.7|305
1614241200000|2021-02-25 08:20:00|18684.8|18680.8|18659.8|18655.8|18687.9|18683.9|18658.3|18654.3|229
1614241500000|2021-02-25 08:25:00|18661.4|18657.4|18650.4|18646.4|18669.2|18665.2|18641.1|18637.1|365
1614241800000|2021-02-25 08:30:00|18648.9|18644.9|18672.3|18668.3|18675.4|18671.4|18645.8|18641.8|291
1614242100000|2021-02-25 08:35:00|18677|18673|18666.1|18662.1|18681.7|18677.7|18656.7|18652.7|258
1614242400000|2021-02-25 08:40:00|18664.5|18660.5|18656.7|18652.7|18666.1|18662.1|18641.1|18637.1|264
1614242700000|2021-02-25 08:45:00|18659.8|18655.8|18644.2|18640.2|18659.8|18655.8|18641.1|18637.1|217
1614243000000|2021-02-25 08:50:00|18642.6|18638.6|18612.9|18608.9|18648.9|18644.9|18612.9|18608.9|356
1614243300000|2021-02-25 08:55:00|18614.5|18610.5|18600.4|18596.4|18622.3|18618.3|18598.9|18594.9|380
1614243600000|2021-02-25 09:00:00|18602|18598|18598.9|18594.9|18609.8|18605.8|18597.3|18593.3|255
1614243900000|2021-02-25 09:05:00|18597.3|18593.3|18641.1|18637.1|18641.1|18637.1|18591.1|18587.1|434
1614244200000|2021-02-25 09:10:00|18639.5|18635.5|18637.9|18633.9|18641.1|18637.1|18625.4|18621.4|221
1614244500000|2021-02-25 09:15:00|18636.4|18632.4|18641.1|18637.1|18641.1|18637.1|18628.6|18624.6|188
1614244800000|2021-02-25 09:20:00|18639.5|18635.5|18639.5|18635.5|18641.1|18637.1|18625.4|18621.4|1236
1614245100000|2021-02-25 09:25:00|18641.1|18637.1|18669.2|18665.2|18669.2|18665.2|18637.9|18633.9|923
1614245400000|2021-02-25 09:30:00|18666.1|18662.1|18678.6|18674.6|18678.6|18674.6|18666.1|18662.1|168
1614245700000|2021-02-25 09:35:00|18677|18673|18662.9|18658.9|18684.8|18680.8|18659.8|18655.8|384
1614246000000|2021-02-25 09:40:00|18661.4|18657.4|18661.4|18657.4|18666.1|18662.1|18653.6|18649.6|198
1614246300000|2021-02-25 09:45:00|18659.8|18655.8|18658.3|18654.3|18669.2|18665.2|18656.7|18652.7|303
1614246600000|2021-02-25 09:50:00|18659.8|18655.8|18653.6|18649.6|18662.9|18658.9|18644.2|18640.2|290
1614246900000|2021-02-25 09:55:00|18650.4|18646.4|18664.5|18660.5|18669.2|18665.2|18650.4|18646.4|1958
1614247200000|2021-02-25 10:00:00|18662.9|18658.9|18650.4|18646.4|18669.2|18665.2|18650.4|18646.4|291
1614247500000|2021-02-25 10:05:00|18647.3|18643.3|18637.9|18633.9|18650.4|18646.4|18636.4|18632.4|331
1614247800000|2021-02-25 10:10:00|18634.8|18630.8|18653.6|18649.6|18653.6|18649.6|18631.7|18627.7|410
1614248100000|2021-02-25 10:15:00|18650.4|18646.4|18644.2|18640.2|18656.7|18652.7|18641.1|18637.1|129
1614248400000|2021-02-25 10:20:00|18645.8|18641.8|18634.8|18630.8|18645.8|18641.8|18631.7|18627.7|469
1614248700000|2021-02-25 10:25:00|18637.9|18633.9|18614.5|18610.5|18644.2|18640.2|18612.9|18608.9|194
1614249000000|2021-02-25 10:30:00|18616.1|18612.1|18628.6|18624.6|18631.7|18627.7|18612.9|18608.9|263
1614249300000|2021-02-25 10:35:00|18625.4|18621.4|18639.5|18635.5|18641.1|18637.1|18625.4|18621.4|105
1614249600000|2021-02-25 10:40:00|18637.9|18633.9|18647.3|18643.3|18650.4|18646.4|18631.7|18627.7|136
1614249900000|2021-02-25 10:45:00|18645.8|18641.8|18692.6|18688.6|18697.3|18693.3|18645.8|18641.8|445
1614250200000|2021-02-25 10:50:00|18691.1|18687.1|18684.8|18680.8|18692.6|18688.6|18675.4|18671.4|241
1614250500000|2021-02-25 10:55:00|18681.7|18677.7|18672.3|18668.3|18687.9|18683.9|18669.2|18665.2|348
1614250800000|2021-02-25 11:00:00|18669.2|18665.2|18652|18648|18678.6|18674.6|18650.4|18646.4|313
1614251100000|2021-02-25 11:05:00|18650.4|18646.4|18653.6|18649.6|18656.7|18652.7|18647.3|18643.3|498
1614251400000|2021-02-25 11:10:00|18647.3|18643.3|18647.3|18643.3|18650.4|18646.4|18639.5|18635.5|226
1614251700000|2021-02-25 11:15:00|18650.4|18646.4|18637.9|18633.9|18650.4|18646.4|18634.8|18630.8|351
1614252000000|2021-02-25 11:20:00|18636.4|18632.4|18612.9|18608.9|18639.5|18635.5|18612.9|18608.9|463
1614252300000|2021-02-25 11:25:00|18611.4|18607.4|18644.2|18640.2|18645.8|18641.8|18611.4|18607.4|296
1614252600000|2021-02-25 11:30:00|18647.3|18643.3|18637.9|18633.9|18647.3|18643.3|18631.7|18627.7|296
1614252900000|2021-02-25 11:35:00|18634.8|18630.8|18620.8|18616.8|18641.1|18637.1|18616.1|18612.1|311
1614253200000|2021-02-25 11:40:00|18619.2|18615.2|18591.1|18587.1|18622.3|18618.3|18587.9|18583.9|690
1614253500000|2021-02-25 11:45:00|18594.2|18590.2|18556.7|18552.7|18600.4|18596.4|18544.2|18540.2|717
1614253800000|2021-02-25 11:50:00|18559.8|18555.8|18600.4|18596.4|18600.4|18596.4|18559.8|18555.8|639
1614254100000|2021-02-25 11:55:00|18597.3|18593.3|18619.2|18615.2|18619.2|18615.2|18597.3|18593.3|459
1614254400000|2021-02-25 12:00:00|18616.1|18612.1|18591.1|18587.1|18619.2|18615.2|18587.9|18583.9|409
1614254700000|2021-02-25 12:05:00|18587.9|18583.9|18612.9|18608.9|18612.9|18608.9|18575.4|18571.4|719
1614255000000|2021-02-25 12:10:00|18611.4|18607.4|18619.2|18615.2|18627|18623|18597.3|18593.3|362
1614255300000|2021-02-25 12:15:00|18612.9|18608.9|18637.9|18633.9|18645.8|18641.8|18606.7|18602.7|434
1614255600000|2021-02-25 12:20:00|18634.8|18630.8|18650.4|18646.4|18650.4|18646.4|18631.7|18627.7|281
1614255900000|2021-02-25 12:25:00|18652|18648|18641.1|18637.1|18669.2|18665.2|18633.3|18629.3|390
1614256200000|2021-02-25 12:30:00|18637.9|18633.9|18644.2|18640.2|18652|18648|18619.2|18615.2|500
1614256500000|2021-02-25 12:35:00|18645.8|18641.8|18637.9|18633.9|18656.7|18652.7|18625.4|18621.4|5211
1614256800000|2021-02-25 12:40:00|18639.5|18635.5|18619.2|18615.2|18644.2|18640.2|18612.9|18608.9|394
1614257100000|2021-02-25 12:45:00|18617.6|18613.6|18628.6|18624.6|18641.1|18637.1|18616.1|18612.1|1975
1614257400000|2021-02-25 12:50:00|18630.1|18626.1|18612.9|18608.9|18634.8|18630.8|18612.9|18608.9|926
1614257700000|2021-02-25 12:55:00|18616.1|18612.1|18603.6|18599.6|18622.3|18618.3|18600.4|18596.4|1223
1614258000000|2021-02-25 13:00:00|18605.1|18601.1|18597.3|18593.3|18606.7|18602.7|18575.4|18571.4|938
1614258300000|2021-02-25 13:05:00|18600.4|18596.4|18617.6|18613.6|18622.3|18618.3|18594.2|18590.2|1482
1614258600000|2021-02-25 13:10:00|18619.2|18615.2|18612.9|18608.9|18622.3|18618.3|18603.6|18599.6|3167
1614258900000|2021-02-25 13:15:00|18609.8|18605.8|18606.7|18602.7|18628.6|18624.6|18606.7|18602.7|1520
1614259200000|2021-02-25 13:20:00|18603.6|18599.6|18587.9|18583.9|18603.6|18599.6|18578.6|18574.6|2363
1614259500000|2021-02-25 13:25:00|18586.4|18582.4|18592.6|18588.6|18597.3|18593.3|18566.1|18562.1|1311
1614259800000|2021-02-25 13:30:00|18591.1|18587.1|18600.4|18596.4|18616.1|18612.1|18569.2|18565.2|1164
1614260100000|2021-02-25 13:35:00|18602|18598|18655.1|18651.1|18659.8|18655.8|18602|18598|3082
1614260400000|2021-02-25 13:40:00|18653.6|18649.6|18678.6|18674.6|18691.1|18687.1|18648.9|18644.9|880
1614260700000|2021-02-25 13:45:00|18681.7|18677.7|18697.3|18693.3|18703.6|18699.6|18662.9|18658.9|1629
1614261000000|2021-02-25 13:50:00|18700.4|18696.4|18700.4|18696.4|18703.6|18699.6|18672.3|18668.3|1537
1614261300000|2021-02-25 13:55:00|18697.3|18693.3|18659.8|18655.8|18697.3|18693.3|18653.6|18649.6|1279
1614261600000|2021-02-25 14:00:00|18658.3|18654.3|18672.3|18668.3|18684.8|18680.8|18622.3|18618.3|1463
1614261900000|2021-02-25 14:05:00|18669.2|18665.2|18661.4|18657.4|18686.4|18682.4|18634.8|18630.8|1118
1614262200000|2021-02-25 14:10:00|18659.8|18655.8|18662.9|18658.9|18687.9|18683.9|18656.7|18652.7|1180
1614262500000|2021-02-25 14:15:00|18661.4|18657.4|18647.3|18643.3|18664.5|18660.5|18634.8|18630.8|827
1614262800000|2021-02-25 14:20:00|18645.8|18641.8|18631.7|18627.7|18653.6|18649.6|18628.6|18624.6|1630
1614263100000|2021-02-25 14:25:00|18633.3|18629.3|18697.3|18693.3|18709.8|18705.8|18631.7|18627.7|2534
1614263400000|2021-02-25 14:30:00|18698.9|18694.9|18734.8|18730.8|18744.2|18740.2|18675.4|18671.4|2299
1614263700000|2021-02-25 14:35:00|18736.4|18732.4|18697.3|18693.3|18750.4|18746.4|18694.2|18690.2|1397
1614264000000|2021-02-25 14:40:00|18694.2|18690.2|18687.9|18683.9|18722.3|18718.3|18687.9|18683.9|1382
1614264300000|2021-02-25 14:45:00|18691.1|18687.1|18666.1|18662.1|18700.4|18696.4|18641.1|18637.1|1533
1614264600000|2021-02-25 14:50:00|18669.2|18665.2|18653.6|18649.6|18681.7|18677.7|18647.3|18643.3|3355
1614264900000|2021-02-25 14:55:00|18650.4|18646.4|18634.8|18630.8|18653.6|18649.6|18634.8|18630.8|1621
1614265200000|2021-02-25 15:00:00|18633.3|18629.3|18637.9|18633.9|18637.9|18633.9|18619.2|18615.2|1308
1614265500000|2021-02-25 15:05:00|18641.1|18637.1|18628.6|18624.6|18641.1|18637.1|18616.1|18612.1|1051
1614265800000|2021-02-25 15:10:00|18627|18623|18622.3|18618.3|18634.8|18630.8|18616.1|18612.1|2143
1614266100000|2021-02-25 15:15:00|18623.9|18619.9|18634.8|18630.8|18634.8|18630.8|18619.2|18615.2|3830
1614266400000|2021-02-25 15:20:00|18637.9|18633.9|18637.9|18633.9|18650.4|18646.4|18631.7|18627.7|3046
1614266700000|2021-02-25 15:25:00|18641.1|18637.1|18628.6|18624.6|18641.1|18637.1|18606.7|18602.7|1835
1614267000000|2021-02-25 15:30:00|18631.7|18627.7|18584.8|18580.8|18662.9|18658.9|18575.4|18571.4|3143
1614267300000|2021-02-25 15:35:00|18587.9|18583.9|18600.4|18596.4|18606.7|18602.7|18534.8|18530.8|1606
1614267600000|2021-02-25 15:40:00|18597.3|18593.3|18556.7|18552.7|18597.3|18593.3|18550.4|18546.4|2621
1614267900000|2021-02-25 15:45:00|18559.8|18555.8|18547.3|18543.3|18566.1|18562.1|18537.9|18533.9|1153
1614268200000|2021-02-25 15:50:00|18544.2|18540.2|18587.9|18583.9|18587.9|18583.9|18531.7|18527.7|2779
1614268500000|2021-02-25 15:55:00|18591.1|18587.1|18609.8|18605.8|18631.7|18627.7|18578.6|18574.6|1313
1614268800000|2021-02-25 16:00:00|18612.9|18608.9|18616.1|18612.1|18628.6|18624.6|18600.4|18596.4|1330
1614269100000|2021-02-25 16:05:00|18612.9|18608.9|18625.4|18621.4|18644.2|18640.2|18603.6|18599.6|2792
1614269400000|2021-02-25 16:10:00|18622.3|18618.3|18631.7|18627.7|18641.1|18637.1|18603.6|18599.6|2519
1614269700000|2021-02-25 16:15:00|18628.6|18624.6|18644.2|18640.2|18653.6|18649.6|18622.3|18618.3|1182
1614270000000|2021-02-25 16:20:00|18647.3|18643.3|18612.9|18608.9|18659.8|18655.8|18606.7|18602.7|1329
1614270300000|2021-02-25 16:25:00|18616.1|18612.1|18625.4|18621.4|18634.8|18630.8|18606.7|18602.7|671
1614270600000|2021-02-25 16:30:00|18627|18623|18606.7|18602.7|18628.6|18624.6|18597.3|18593.3|1004
1614270900000|2021-02-25 16:35:00|18603.6|18599.6|18591.1|18587.1|18612.9|18608.9|18584.8|18580.8|873
1614271200000|2021-02-25 16:40:00|18587.9|18583.9|18622.3|18618.3|18622.3|18618.3|18587.9|18583.9|865
1614271500000|2021-02-25 16:45:00|18625.4|18621.4|18625.4|18621.4|18644.2|18640.2|18619.2|18615.2|1051
1614271800000|2021-02-25 16:50:00|18622.3|18618.3|18647.3|18643.3|18653.6|18649.6|18619.2|18615.2|720
1614272100000|2021-02-25 16:55:00|18644.2|18640.2|18631.7|18627.7|18656.7|18652.7|18628.6|18624.6|697
1614272400000|2021-02-25 17:00:00|18628.6|18624.6|18619.2|18615.2|18650.4|18646.4|18619.2|18615.2|865
1614272700000|2021-02-25 17:05:00|18623.9|18619.9|18606.7|18602.7|18628.6|18624.6|18600.4|18596.4|920
1614273000000|2021-02-25 17:10:00|18609.8|18605.8|18628.6|18624.6|18631.7|18627.7|18609.8|18605.8|3303
1614273300000|2021-02-25 17:15:00|18634.8|18630.8|18612.9|18608.9|18637.9|18633.9|18595.8|18591.8|624
1614273600000|2021-02-25 17:20:00|18609.8|18605.8|18587.9|18583.9|18616.1|18612.1|18583.3|18579.3|678
1614273900000|2021-02-25 17:25:00|18591.1|18587.1|18575.4|18571.4|18597.3|18593.3|18575.4|18571.4|1264
1614274200000|2021-02-25 17:30:00|18580.1|18576.1|18578.6|18574.6|18597.3|18593.3|18572.3|18568.3|720
1614274500000|2021-02-25 17:35:00|18581.7|18577.7|18547.3|18543.3|18584.8|18580.8|18547.3|18543.3|1197
1614274800000|2021-02-25 17:40:00|18544.2|18540.2|18544.2|18540.2|18556.7|18552.7|18534.8|18530.8|703
1614275100000|2021-02-25 17:45:00|18545.8|18541.8|18547.3|18543.3|18550.4|18546.4|18522.3|18518.3|889
1614275400000|2021-02-25 17:50:00|18545.8|18541.8|18531.7|18527.7|18562.9|18558.9|18525.4|18521.4|1036
1614275700000|2021-02-25 17:55:00|18534.8|18530.8|18519.2|18515.2|18536.4|18532.4|18512.9|18508.9|899
1614276000000|2021-02-25 18:00:00|18520.8|18516.8|18502|18498|18559.8|18555.8|18239.5|18235.5|1890
1614276300000|2021-02-25 18:05:00|18508.3|18504.3|18519.2|18515.2|18548.9|18544.9|18433.3|18429.3|1874
1614276600000|2021-02-25 18:10:00|18503.6|18499.6|18584.8|18580.8|18584.8|18580.8|18469.2|18465.2|2176
1614276900000|2021-02-25 18:15:00|18581.7|18577.7|18569.2|18565.2|18619.2|18615.2|18512.9|18508.9|1214
1614277200000|2021-02-25 18:20:00|18572.3|18568.3|18595.8|18591.8|18598.9|18594.9|18550.4|18546.4|929
1614277500000|2021-02-25 18:25:00|18597.3|18593.3|18558.3|18554.3|18597.3|18593.3|18534.8|18530.8|1131
1614277800000|2021-02-25 18:30:00|18559.8|18555.8|18595.8|18591.8|18606.7|18602.7|18495.8|18491.8|938
1614278100000|2021-02-25 18:35:00|18602|18598|18589.5|18585.5|18634.8|18630.8|18581.7|18577.7|839
1614278400000|2021-02-25 18:40:00|18587.9|18583.9|18597.3|18593.3|18634.8|18630.8|18587.9|18583.9|493
1614278700000|2021-02-25 18:45:00|18600.4|18596.4|18611.4|18607.4|18614.5|18610.5|18553.6|18549.6|909
1614279000000|2021-02-25 18:50:00|18609.8|18605.8|18648.9|18644.9|18666.1|18662.1|18602|18598|629
1614279300000|2021-02-25 18:55:00|18650.4|18646.4|18667.6|18663.6|18673.9|18669.9|18636.4|18632.4|896
1614279600000|2021-02-25 19:00:00|18669.2|18665.2|18661.4|18657.4|18680.1|18676.1|18648.9|18644.9|1095
1614279900000|2021-02-25 19:05:00|18659.8|18655.8|18659.8|18655.8|18669.2|18665.2|18633.3|18629.3|582
1614280200000|2021-02-25 19:10:00|18661.4|18657.4|18687.9|18683.9|18687.9|18683.9|18636.4|18632.4|632
1614280500000|2021-02-25 19:15:00|18681.7|18677.7|18678.6|18674.6|18687.9|18683.9|18625.4|18621.4|894
1614280800000|2021-02-25 19:20:00|18677|18673|18681.7|18677.7|18695.8|18691.8|18662.9|18658.9|654
1614281100000|2021-02-25 19:25:00|18680.1|18676.1|18642.6|18638.6|18692.6|18688.6|18636.4|18632.4|1280
1614281400000|2021-02-25 19:30:00|18644.2|18640.2|18700.4|18696.4|18700.4|18696.4|18637.9|18633.9|973
1614281700000|2021-02-25 19:35:00|18702|18698|18609.8|18605.8|18703.6|18699.6|18609.8|18605.8|1012
1614282000000|2021-02-25 19:40:00|18606.7|18602.7|18598.9|18594.9|18614.5|18610.5|18569.2|18565.2|1412
1614282300000|2021-02-25 19:45:00|18597.3|18593.3|18709.8|18705.8|18709.8|18705.8|18597.3|18593.3|1287
1614282600000|2021-02-25 19:50:00|18708.3|18704.3|18666.1|18662.1|18709.8|18705.8|18623.9|18619.9|1329
1614282900000|2021-02-25 19:55:00|18672.3|18668.3|18570.8|18566.8|18703.6|18699.6|18558.3|18554.3|2404
1614283200000|2021-02-25 20:00:00|18566.1|18562.1|18605.1|18601.1|18636.4|18632.4|18548.9|18544.9|1571
1614283500000|2021-02-25 20:05:00|18606.7|18602.7|18561.4|18557.4|18619.2|18615.2|18545.8|18541.8|427
1614283800000|2021-02-25 20:10:00|18559.8|18555.8|18509.8|18505.8|18559.8|18555.8|18506.7|18502.7|744
1614284100000|2021-02-25 20:15:00|18516.1|18512.1|18531.7|18527.7|18564.5|18560.5|18511.4|18507.4|523
1614284400000|2021-02-25 20:20:00|18533.3|18529.3|18431.7|18427.7|18534.8|18530.8|18419.2|18415.2|583
1614284700000|2021-02-25 20:25:00|18433.3|18429.3|18502|18498|18505.1|18501.1|18433.3|18429.3|484
1614285000000|2021-02-25 20:30:00|18492.6|18488.6|18452|18448|18505.1|18501.1|18442.6|18438.6|578
1614285300000|2021-02-25 20:35:00|18455.1|18451.1|18428.6|18424.6|18466.1|18462.1|18419.2|18415.2|1206
1614285600000|2021-02-25 20:40:00|18423.9|18419.9|18453.6|18449.6|18456.7|18452.7|18403.6|18399.6|735
1614285900000|2021-02-25 20:45:00|18456.7|18452.7|18541.1|18537.1|18562.9|18558.9|18453.6|18449.6|621
1614286200000|2021-02-25 20:50:00|18537.9|18533.9|18602|18598|18631.7|18627.7|18530.1|18526.1|1067
1614286500000|2021-02-25 20:55:00|18603.6|18599.6|18598.9|18594.9|18612.9|18608.9|18544.2|18540.2|1639
1614286800000|2021-02-25 21:00:00|18592.6|18588.6|18611.4|18607.4|18642.6|18638.6|18580.1|18576.1|951
1614287100000|2021-02-25 21:05:00|18609.8|18605.8|18602|18598|18617.6|18613.6|18577|18573|533
1614287400000|2021-02-25 21:10:00|18600.4|18596.4|18614.5|18610.5|18617.6|18613.6|18589.5|18585.5|754
1614287700000|2021-02-25 21:15:00|18612.9|18608.9|18616.1|18612.1|18616.1|18612.1|18598.9|18594.9|487
1614288000000|2021-02-25 21:20:00|18614.5|18610.5|18616.1|18612.1|18620.8|18616.8|18605.1|18601.1|310
1614288300000|2021-02-25 21:25:00|18619.2|18615.2|18650.4|18646.4|18650.4|18646.4|18619.2|18615.2|445
1614288600000|2021-02-25 21:30:00|18648.9|18644.9|18658.3|18654.3|18661.4|18657.4|18634.8|18630.8|494
1614288900000|2021-02-25 21:35:00|18659.8|18655.8|18586.4|18582.4|18659.8|18655.8|18573.9|18569.9|470
1614289200000|2021-02-25 21:40:00|18587.9|18583.9|18567.6|18563.6|18591.1|18587.1|18561.4|18557.4|393
1614289500000|2021-02-25 21:45:00|18569.2|18565.2|18536.4|18532.4|18572.3|18568.3|18530.1|18526.1|357
1614289800000|2021-02-25 21:50:00|18534.8|18530.8|18573.9|18569.9|18591.1|18587.1|18534.8|18530.8|454
1614290100000|2021-02-25 21:55:00|18575.4|18571.4|18631.7|18627.7|18633.3|18629.3|18559.8|18555.8|283
1614294000000|2021-02-25 23:00:00|18639.5|18635.5|18642.6|18638.6|18684.8|18680.8|18637.9|18633.9|194
1614294300000|2021-02-25 23:05:00|18641.1|18637.1|18603.6|18599.6|18641.1|18637.1|18580.1|18576.1|145
1614294600000|2021-02-25 23:10:00|18605.1|18601.1|18595.8|18591.8|18633.3|18629.3|18595.8|18591.8|140
1614294900000|2021-02-25 23:15:00|18589.5|18585.5|18581.7|18577.7|18598.9|18594.9|18570.8|18566.8|91
1614295200000|2021-02-25 23:20:00|18583.3|18579.3|18617.6|18613.6|18623.9|18619.9|18583.3|18579.3|161
1614295500000|2021-02-25 23:25:00|18611.4|18607.4|18592.6|18588.6|18623.9|18619.9|18589.5|18585.5|101
1614295800000|2021-02-25 23:30:00|18591.1|18587.1|18567.6|18563.6|18616.1|18612.1|18567.6|18563.6|119
1614296100000|2021-02-25 23:35:00|18566.1|18562.1|18583.3|18579.3|18583.3|18579.3|18541.1|18537.1|166
1614296400000|2021-02-25 23:40:00|18581.7|18577.7|18583.3|18579.3|18587.9|18583.9|18561.4|18557.4|89
1614296700000|2021-02-25 23:45:00|18581.7|18577.7|18573.9|18569.9|18583.3|18579.3|18566.1|18562.1|84
1614297000000|2021-02-25 23:50:00|18575.4|18571.4|18545.8|18541.8|18577|18573|18537.9|18533.9|93
1614297300000|2021-02-25 23:55:00|18547.3|18543.3|18555.1|18551.1|18556.7|18552.7|18536.4|18532.4|98
1614297600000|2021-02-26 00:00:00|18561.4|18557.4|18467.6|18463.6|18583.3|18579.3|18461.4|18457.4|325
1614297900000|2021-02-26 00:05:00|18469.2|18465.2|18495.8|18491.8|18502|18498|18453.6|18449.6|419
1614298200000|2021-02-26 00:10:00|18497.3|18493.3|18522.3|18518.3|18523.9|18519.9|18486.4|18482.4|166
1614298500000|2021-02-26 00:15:00|18520.8|18516.8|18502|18498|18539.5|18535.5|18491.1|18487.1|155
1614298800000|2021-02-26 00:20:00|18503.6|18499.6|18527|18523|18533.3|18529.3|18483.3|18479.3|110
1614299100000|2021-02-26 00:25:00|18523.9|18519.9|18550.4|18546.4|18566.1|18562.1|18517.6|18513.6|175
1614299400000|2021-02-26 00:30:00|18547.3|18543.3|18586.4|18582.4|18591.1|18587.1|18544.2|18540.2|138
1614299700000|2021-02-26 00:35:00|18584.8|18580.8|18608.3|18604.3|18633.3|18629.3|18584.8|18580.8|231
1614300000000|2021-02-26 00:40:00|18609.8|18605.8|18670.8|18666.8|18677|18673|18609.8|18605.8|206
1614300300000|2021-02-26 00:45:00|18672.3|18668.3|18636.4|18632.4|18673.9|18669.9|18634.8|18630.8|155
1614300600000|2021-02-26 00:50:00|18634.8|18630.8|18639.5|18635.5|18641.1|18637.1|18606.7|18602.7|135
1614300900000|2021-02-26 00:55:00|18637.9|18633.9|18680.1|18676.1|18684.8|18680.8|18636.4|18632.4|308
1614301200000|2021-02-26 01:00:00|18678.6|18674.6|18656.7|18652.7|18684.8|18680.8|18653.6|18649.6|518
1614301500000|2021-02-26 01:05:00|18655.1|18651.1|18658.3|18654.3|18677|18673|18628.6|18624.6|371
1614301800000|2021-02-26 01:10:00|18659.8|18655.8|18605.1|18601.1|18666.1|18662.1|18605.1|18601.1|257
1614302100000|2021-02-26 01:15:00|18606.7|18602.7|18636.4|18632.4|18642.6|18638.6|18606.7|18602.7|125
1614302400000|2021-02-26 01:20:00|18637.9|18633.9|18606.7|18602.7|18642.6|18638.6|18606.7|18602.7|99
1614302700000|2021-02-26 01:25:00|18608.3|18604.3|18589.5|18585.5|18625.4|18621.4|18589.5|18585.5|160
1614303000000|2021-02-26 01:30:00|18584.8|18580.8|18630.1|18626.1|18630.1|18626.1|18584.8|18580.8|134
1614303300000|2021-02-26 01:35:00|18628.6|18624.6|18648.9|18644.9|18650.4|18646.4|18625.4|18621.4|213
1614303600000|2021-02-26 01:40:00|18647.3|18643.3|18648.9|18644.9|18648.9|18644.9|18622.3|18618.3|67
1614303900000|2021-02-26 01:45:00|18650.4|18646.4|18650.4|18646.4|18653.6|18649.6|18637.9|18633.9|72
1614304200000|2021-02-26 01:50:00|18648.9|18644.9|18650.4|18646.4|18650.4|18646.4|18631.7|18627.7|128
1614304500000|2021-02-26 01:55:00|18655.1|18651.1|18661.4|18657.4|18670.8|18666.8|18637.9|18633.9|163
1614304800000|2021-02-26 02:00:00|18659.8|18655.8|18648.9|18644.9|18664.5|18660.5|18642.6|18638.6|89
1614305100000|2021-02-26 02:05:00|18647.3|18643.3|18661.4|18657.4|18666.1|18662.1|18644.2|18640.2|95
1614305400000|2021-02-26 02:10:00|18662.9|18658.9|18681.7|18677.7|18684.8|18680.8|18659.8|18655.8|102
1614305700000|2021-02-26 02:15:00|18683.3|18679.3|18678.6|18674.6|18684.8|18680.8|18672.3|18668.3|114
1614306000000|2021-02-26 02:20:00|18677|18673|18709.8|18705.8|18716.1|18712.1|18675.4|18671.4|192
1614306300000|2021-02-26 02:25:00|18703.6|18699.6|18728.6|18724.6|18728.6|18724.6|18703.6|18699.6|217
1614306600000|2021-02-26 02:30:00|18727|18723|18702|18698|18727|18723|18691.1|18687.1|247
1614306900000|2021-02-26 02:35:00|18703.6|18699.6|18691.1|18687.1|18709.8|18705.8|18689.5|18685.5|72
1614307200000|2021-02-26 02:40:00|18689.5|18685.5|18687.9|18683.9|18692.6|18688.6|18678.6|18674.6|79
1614307500000|2021-02-26 02:45:00|18694.2|18690.2|18712.9|18708.9|18719.2|18715.2|18687.9|18683.9|166
1614307800000|2021-02-26 02:50:00|18714.5|18710.5|18694.2|18690.2|18716.1|18712.1|18694.2|18690.2|206
1614308100000|2021-02-26 02:55:00|18691.1|18687.1|18681.7|18677.7|18700.4|18696.4|18677|18673|150
1614308400000|2021-02-26 03:00:00|18680.1|18676.1|18669.2|18665.2|18695.8|18691.8|18666.1|18662.1|159
1614308700000|2021-02-26 03:05:00|18667.6|18663.6|18648.9|18644.9|18667.6|18663.6|18644.2|18640.2|108
1614309000000|2021-02-26 03:10:00|18652|18648|18667.6|18663.6|18669.2|18665.2|18647.3|18643.3|102
1614309300000|2021-02-26 03:15:00|18666.1|18662.1|18661.4|18657.4|18677|18673|18637.9|18633.9|137
1614309600000|2021-02-26 03:20:00|18659.8|18655.8|18683.3|18679.3|18684.8|18680.8|18652|18648|49
1614309900000|2021-02-26 03:25:00|18684.8|18680.8|18692.6|18688.6|18703.6|18699.6|18673.9|18669.9|121
1614310200000|2021-02-26 03:30:00|18697.3|18693.3|18703.6|18699.6|18703.6|18699.6|18689.5|18685.5|138
1614310500000|2021-02-26 03:35:00|18706.7|18702.7|18737.9|18733.9|18742.6|18738.6|18703.6|18699.6|531
1614310800000|2021-02-26 03:40:00|18734.8|18730.8|18725.4|18721.4|18737.9|18733.9|18722.3|18718.3|155
1614311100000|2021-02-26 03:45:00|18722.3|18718.3|18720.8|18716.8|18730.1|18726.1|18709.8|18705.8|87
1614311400000|2021-02-26 03:50:00|18722.3|18718.3|18695.8|18691.8|18722.3|18718.3|18694.2|18690.2|37
1614311700000|2021-02-26 03:55:00|18697.3|18693.3|18692.6|18688.6|18705.1|18701.1|18692.6|18688.6|65
1614312000000|2021-02-26 04:00:00|18694.2|18690.2|18670.8|18666.8|18694.2|18690.2|18667.6|18663.6|106
1614312300000|2021-02-26 04:05:00|18672.3|18668.3|18658.3|18654.3|18687.9|18683.9|18648.9|18644.9|149
1614312600000|2021-02-26 04:10:00|18659.8|18655.8|18645.8|18641.8|18667.6|18663.6|18639.5|18635.5|51
1614312900000|2021-02-26 04:15:00|18644.2|18640.2|18661.4|18657.4|18664.5|18660.5|18641.1|18637.1|49
1614313200000|2021-02-26 04:20:00|18662.9|18658.9|18655.1|18651.1|18672.3|18668.3|18648.9|18644.9|50
1614313500000|2021-02-26 04:25:00|18656.7|18652.7|18648.9|18644.9|18661.4|18657.4|18645.8|18641.8|33
1614313800000|2021-02-26 04:30:00|18647.3|18643.3|18620.8|18616.8|18648.9|18644.9|18614.5|18610.5|65
1614314100000|2021-02-26 04:35:00|18619.2|18615.2|18592.6|18588.6|18633.3|18629.3|18592.6|18588.6|186
1614314400000|2021-02-26 04:40:00|18594.2|18590.2|18561.4|18557.4|18597.3|18593.3|18545.8|18541.8|248
1614314700000|2021-02-26 04:45:00|18559.8|18555.8|18562.9|18558.9|18587.9|18583.9|18547.3|18543.3|289
1614315000000|2021-02-26 04:50:00|18561.4|18557.4|18572.3|18568.3|18592.6|18588.6|18552|18548|176
1614315300000|2021-02-26 04:55:00|18573.9|18569.9|18561.4|18557.4|18592.6|18588.6|18559.8|18555.8|98
1614315600000|2021-02-26 05:00:00|18562.9|18558.9|18567.6|18563.6|18587.9|18583.9|18555.1|18551.1|77
1614315900000|2021-02-26 05:05:00|18569.2|18565.2|18589.5|18585.5|18600.4|18596.4|18567.6|18563.6|84
1614316200000|2021-02-26 05:10:00|18587.9|18583.9|18580.1|18576.1|18594.2|18590.2|18573.9|18569.9|55
1614316500000|2021-02-26 05:15:00|18578.6|18574.6|18569.2|18565.2|18583.3|18579.3|18567.6|18563.6|51
1614316800000|2021-02-26 05:20:00|18570.8|18566.8|18577|18573|18586.4|18582.4|18569.2|18565.2|62
1614317100000|2021-02-26 05:25:00|18575.4|18571.4|18552|18548|18587.9|18583.9|18552|18548|91
1614317400000|2021-02-26 05:30:00|18558.3|18554.3|18573.9|18569.9|18586.4|18582.4|18558.3|18554.3|72
1614317700000|2021-02-26 05:35:00|18575.4|18571.4|18589.5|18585.5|18595.8|18591.8|18575.4|18571.4|52
1614318000000|2021-02-26 05:40:00|18584.8|18580.8|18566.1|18562.1|18586.4|18582.4|18562.9|18558.9|133
1614318300000|2021-02-26 05:45:00|18572.3|18568.3|18616.1|18612.1|18619.2|18615.2|18567.6|18563.6|195
1614318600000|2021-02-26 05:50:00|18614.5|18610.5|18664.5|18660.5|18664.5|18660.5|18605.1|18601.1|97
1614318900000|2021-02-26 05:55:00|18662.9|18658.9|18664.5|18660.5|18678.6|18674.6|18650.4|18646.4|126
1614319200000|2021-02-26 06:00:00|18662.9|18658.9|18656.7|18652.7|18673.9|18669.9|18653.6|18649.6|127
1614319500000|2021-02-26 06:05:00|18655.1|18651.1|18673.9|18669.9|18683.3|18679.3|18650.4|18646.4|126
1614319800000|2021-02-26 06:10:00|18672.3|18668.3|18655.1|18651.1|18672.3|18668.3|18641.1|18637.1|70
1614320100000|2021-02-26 06:15:00|18653.6|18649.6|18686.4|18682.4|18686.4|18682.4|18653.6|18649.6|130
1614320400000|2021-02-26 06:20:00|18687.9|18683.9|18703.6|18699.6|18719.2|18715.2|18678.6|18674.6|320
1614320700000|2021-02-26 06:25:00|18702|18698|18717.6|18713.6|18723.9|18719.9|18694.2|18690.2|346
1614321000000|2021-02-26 06:30:00|18723.9|18719.9|18686.4|18682.4|18723.9|18719.9|18677|18673|72
1614321300000|2021-02-26 06:35:00|18692.6|18688.6|18695.8|18691.8|18705.1|18701.1|18687.9|18683.9|66
1614321600000|2021-02-26 06:40:00|18702|18698|18692.6|18688.6|18712.9|18708.9|18692.6|18688.6|88
1614321900000|2021-02-26 06:45:00|18691.1|18687.1|18692.6|18688.6|18711.4|18707.4|18681.7|18677.7|114
1614322200000|2021-02-26 06:50:00|18691.1|18687.1|18655.1|18651.1|18691.1|18687.1|18650.4|18646.4|178
1614322500000|2021-02-26 06:55:00|18656.7|18652.7|18653.6|18649.6|18661.4|18657.4|18647.3|18643.3|102
1614322800000|2021-02-26 07:00:00|18652|18648|18659.8|18655.8|18691.1|18687.1|18645.8|18641.8|376
1614323100000|2021-02-26 07:05:00|18658.3|18654.3|18634.8|18630.8|18684.8|18680.8|18631.7|18627.7|400
1614323400000|2021-02-26 07:10:00|18637.9|18633.9|18603.6|18599.6|18650.4|18646.4|18587.9|18583.9|482
1614323700000|2021-02-26 07:15:00|18602|18598|18575.4|18571.4|18612.9|18608.9|18556.7|18552.7|395
1614324000000|2021-02-26 07:20:00|18577|18573|18575.4|18571.4|18597.3|18593.3|18569.2|18565.2|341
1614324300000|2021-02-26 07:25:00|18577|18573|18606.7|18602.7|18609.8|18605.8|18555.1|18551.1|428
1614324600000|2021-02-26 07:30:00|18612.9|18608.9|18597.3|18593.3|18622.3|18618.3|18572.3|18568.3|478
1614324900000|2021-02-26 07:35:00|18595.8|18591.8|18612.9|18608.9|18620.8|18616.8|18575.4|18571.4|490
1614325200000|2021-02-26 07:40:00|18611.4|18607.4|18622.3|18618.3|18628.6|18624.6|18594.2|18590.2|387
1614325500000|2021-02-26 07:45:00|18619.2|18615.2|18656.7|18652.7|18684.8|18680.8|18611.4|18607.4|633
1614325800000|2021-02-26 07:50:00|18659.8|18655.8|18634.8|18630.8|18673.9|18669.9|18631.7|18627.7|538
1614326100000|2021-02-26 07:55:00|18637.9|18633.9|18633.3|18629.3|18656.7|18652.7|18623.9|18619.9|488
1614326400000|2021-02-26 08:00:00|18637.9|18633.9|18620.8|18616.8|18639.5|18635.5|18600.4|18596.4|570
1614326700000|2021-02-26 08:05:00|18622.3|18618.3|18650.4|18646.4|18669.2|18665.2|18603.6|18599.6|462
1614327000000|2021-02-26 08:10:00|18648.9|18644.9|18666.1|18662.1|18680.1|18676.1|18631.7|18627.7|271
1614327300000|2021-02-26 08:15:00|18669.2|18665.2|18612.9|18608.9|18675.4|18671.4|18612.9|18608.9|220
1614327600000|2021-02-26 08:20:00|18614.5|18610.5|18631.7|18627.7|18650.4|18646.4|18614.5|18610.5|252
1614327900000|2021-02-26 08:25:00|18634.8|18630.8|18644.2|18640.2|18659.8|18655.8|18628.6|18624.6|255
1614328200000|2021-02-26 08:30:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18634.8|18630.8|23
1614328500000|2021-02-26 08:35:00|18673.9|18669.9|18677|18673|18697.3|18693.3|18667.6|18663.6|454
1614328800000|2021-02-26 08:40:00|18678.6|18674.6|18706.7|18702.7|18709.8|18705.8|18678.6|18674.6|339
1614329100000|2021-02-26 08:45:00|18709.8|18705.8|18712.9|18708.9|18731.7|18727.7|18703.6|18699.6|707
1614329400000|2021-02-26 08:50:00|18709.8|18705.8|18727|18723|18728.6|18724.6|18703.6|18699.6|402
1614329700000|2021-02-26 08:55:00|18725.4|18721.4|18719.2|18715.2|18747.3|18743.3|18709.8|18705.8|516
1614330000000|2021-02-26 09:00:00|18717.6|18713.6|18716.1|18712.1|18730.1|18726.1|18703.6|18699.6|264
1614330300000|2021-02-26 09:05:00|18717.6|18713.6|18705.1|18701.1|18728.6|18724.6|18703.6|18699.6|204
1614330600000|2021-02-26 09:10:00|18703.6|18699.6|18734.8|18730.8|18741.1|18737.1|18697.3|18693.3|415
1614330900000|2021-02-26 09:15:00|18733.3|18729.3|18728.6|18724.6|18736.4|18732.4|18714.5|18710.5|261
1614331200000|2021-02-26 09:20:00|18733.3|18729.3|18709.8|18705.8|18734.8|18730.8|18709.8|18705.8|219
1614331500000|2021-02-26 09:25:00|18711.4|18707.4|18706.7|18702.7|18725.4|18721.4|18695.8|18691.8|437
1614331800000|2021-02-26 09:30:00|18705.1|18701.1|18694.2|18690.2|18709.8|18705.8|18694.2|18690.2|255
1614332100000|2021-02-26 09:35:00|18692.6|18688.6|18684.8|18680.8|18694.2|18690.2|18672.3|18668.3|211
1614332400000|2021-02-26 09:40:00|18683.3|18679.3|18691.1|18687.1|18695.8|18691.8|18669.2|18665.2|411
1614332700000|2021-02-26 09:45:00|18687.9|18683.9|18678.6|18674.6|18691.1|18687.1|18666.1|18662.1|319
1614333000000|2021-02-26 09:50:00|18675.4|18671.4|18686.4|18682.4|18687.9|18683.9|18656.7|18652.7|220
1614333300000|2021-02-26 09:55:00|18687.9|18683.9|18695.8|18691.8|18703.6|18699.6|18681.7|18677.7|275
1614333600000|2021-02-26 10:00:00|18697.3|18693.3|18706.7|18702.7|18712.9|18708.9|18680.1|18676.1|329
1614333900000|2021-02-26 10:05:00|18705.1|18701.1|18709.8|18705.8|18712.9|18708.9|18687.9|18683.9|301
1614334200000|2021-02-26 10:10:00|18706.7|18702.7|18728.6|18724.6|18728.6|18724.6|18700.4|18696.4|284
1614334500000|2021-02-26 10:15:00|18727|18723|18700.4|18696.4|18731.7|18727.7|18697.3|18693.3|326
1614334800000|2021-02-26 10:20:00|18702|18698|18709.8|18705.8|18712.9|18708.9|18691.1|18687.1|136
1614335100000|2021-02-26 10:25:00|18708.3|18704.3|18709.8|18705.8|18712.9|18708.9|18692.6|18688.6|245
1614335400000|2021-02-26 10:30:00|18712.9|18708.9|18728.6|18724.6|18731.7|18727.7|18697.3|18693.3|356
1614335700000|2021-02-26 10:35:00|18730.1|18726.1|18725.4|18721.4|18741.1|18737.1|18722.3|18718.3|197
1614336000000|2021-02-26 10:40:00|18727|18723|18716.1|18712.1|18731.7|18727.7|18709.8|18705.8|222
1614336300000|2021-02-26 10:45:00|18714.5|18710.5|18737.9|18733.9|18747.3|18743.3|18712.9|18708.9|277
1614336600000|2021-02-26 10:50:00|18739.5|18735.5|18759.8|18755.8|18759.8|18755.8|18737.9|18733.9|191
1614336900000|2021-02-26 10:55:00|18758.3|18754.3|18767.6|18763.6|18769.2|18765.2|18747.3|18743.3|340
1614337200000|2021-02-26 11:00:00|18769.2|18765.2|18747.3|18743.3|18772.3|18768.3|18736.4|18732.4|299
1614337500000|2021-02-26 11:05:00|18741.1|18737.1|18755.1|18751.1|18756.7|18752.7|18725.4|18721.4|380
1614337800000|2021-02-26 11:10:00|18753.6|18749.6|18709.8|18705.8|18753.6|18749.6|18706.7|18702.7|586
1614338100000|2021-02-26 11:15:00|18706.7|18702.7|18703.6|18699.6|18716.1|18712.1|18697.3|18693.3|542
1614338400000|2021-02-26 11:20:00|18705.1|18701.1|18705.1|18701.1|18706.7|18702.7|18691.1|18687.1|341
1614338700000|2021-02-26 11:25:00|18706.7|18702.7|18712.9|18708.9|18719.2|18715.2|18706.7|18702.7|454
1614339000000|2021-02-26 11:30:00|18709.8|18705.8|18725.4|18721.4|18725.4|18721.4|18697.3|18693.3|404
1614339300000|2021-02-26 11:35:00|18720.8|18716.8|18716.1|18712.1|18728.6|18724.6|18706.7|18702.7|503
1614339600000|2021-02-26 11:40:00|18714.5|18710.5|18698.9|18694.9|18714.5|18710.5|18691.1|18687.1|275
1614339900000|2021-02-26 11:45:00|18700.4|18696.4|18680.1|18676.1|18706.7|18702.7|18673.9|18669.9|267
1614340200000|2021-02-26 11:50:00|18681.7|18677.7|18697.3|18693.3|18697.3|18693.3|18666.1|18662.1|198
1614340500000|2021-02-26 11:55:00|18695.8|18691.8|18709.8|18705.8|18728.6|18724.6|18691.1|18687.1|474
1614340800000|2021-02-26 12:00:00|18711.4|18707.4|18706.7|18702.7|18725.4|18721.4|18703.6|18699.6|223
1614341100000|2021-02-26 12:05:00|18708.3|18704.3|18747.3|18743.3|18750.4|18746.4|18702|18698|262
1614341400000|2021-02-26 12:10:00|18744.2|18740.2|18780.1|18776.1|18781.7|18777.7|18741.1|18737.1|428
1614341700000|2021-02-26 12:15:00|18781.7|18777.7|18791.1|18787.1|18803.6|18799.6|18777|18773|611
1614342000000|2021-02-26 12:20:00|18787.9|18783.9|18778.6|18774.6|18794.2|18790.2|18766.1|18762.1|531
1614342300000|2021-02-26 12:25:00|18777|18773|18794.2|18790.2|18800.4|18796.4|18772.3|18768.3|527
1614342600000|2021-02-26 12:30:00|18792.6|18788.6|18794.2|18790.2|18800.4|18796.4|18772.3|18768.3|609
1614342900000|2021-02-26 12:35:00|18795.8|18791.8|18869.2|18865.2|18881.7|18877.7|18794.2|18790.2|855
1614343200000|2021-02-26 12:40:00|18866.1|18862.1|18855.1|18851.1|18869.2|18865.2|18828.6|18824.6|580
1614343500000|2021-02-26 12:45:00|18853.6|18849.6|18803.6|18799.6|18853.6|18849.6|18797.3|18793.3|665
1614343800000|2021-02-26 12:50:00|18802|18798|18794.2|18790.2|18809.8|18805.8|18777|18773|977
1614344100000|2021-02-26 12:55:00|18791.1|18787.1|18748.9|18744.9|18791.1|18787.1|18748.9|18744.9|630
1614344400000|2021-02-26 13:00:00|18750.4|18746.4|18753.6|18749.6|18767.6|18763.6|18734.8|18730.8|443
1614344700000|2021-02-26 13:05:00|18755.1|18751.1|18739.5|18735.5|18772.3|18768.3|18734.8|18730.8|710
1614345000000|2021-02-26 13:10:00|18737.9|18733.9|18781.7|18777.7|18781.7|18777.7|18731.7|18727.7|805
1614345300000|2021-02-26 13:15:00|18775.4|18771.4|18789.5|18785.5|18794.2|18790.2|18766.1|18762.1|882
1614345600000|2021-02-26 13:20:00|18787.9|18783.9|18806.7|18802.7|18816.1|18812.1|18787.9|18783.9|1254
1614345900000|2021-02-26 13:25:00|18809.8|18805.8|18812.9|18808.9|18822.3|18818.3|18806.7|18802.7|1066
1614346200000|2021-02-26 13:30:00|18811.4|18807.4|18900.4|18896.4|18903.6|18899.6|18809.8|18805.8|1700
1614346500000|2021-02-26 13:35:00|18902|18898|18903.6|18899.6|18937.9|18933.9|18891.1|18887.1|1288
1614346800000|2021-02-26 13:40:00|18906.7|18902.7|18920.8|18916.8|18925.4|18921.4|18878.6|18874.6|982
1614347100000|2021-02-26 13:45:00|18919.2|18915.2|18900.4|18896.4|18931.7|18927.7|18891.1|18887.1|947
1614347400000|2021-02-26 13:50:00|18902|18898|18869.2|18865.2|18906.7|18902.7|18862.9|18858.9|949
1614347700000|2021-02-26 13:55:00|18866.1|18862.1|18878.6|18874.6|18886.4|18882.4|18831.7|18827.7|1083
1614348000000|2021-02-26 14:00:00|18877|18873|18887.9|18883.9|18891.1|18887.1|18862.9|18858.9|853
1614348300000|2021-02-26 14:05:00|18891.1|18887.1|18862.9|18858.9|18891.1|18887.1|18862.9|18858.9|1270
1614348600000|2021-02-26 14:10:00|18864.5|18860.5|18872.3|18868.3|18903.6|18899.6|18859.8|18855.8|750
1614348900000|2021-02-26 14:15:00|18869.2|18865.2|18891.1|18887.1|18900.4|18896.4|18866.1|18862.1|720
1614349200000|2021-02-26 14:20:00|18887.9|18883.9|18859.8|18855.8|18906.7|18902.7|18859.8|18855.8|958
1614349500000|2021-02-26 14:25:00|18861.4|18857.4|18859.8|18855.8|18878.6|18874.6|18834.8|18830.8|1230
1614349800000|2021-02-26 14:30:00|18862.9|18858.9|18869.2|18865.2|18887.9|18883.9|18841.1|18837.1|1053
1614350100000|2021-02-26 14:35:00|18870.8|18866.8|18869.2|18865.2|18894.2|18890.2|18856.7|18852.7|918
1614350400000|2021-02-26 14:40:00|18867.6|18863.6|18875.4|18871.4|18880.1|18876.1|18822.3|18818.3|896
1614350700000|2021-02-26 14:45:00|18880.1|18876.1|18827|18823|18881.7|18877.7|18822.3|18818.3|1340
1614351000000|2021-02-26 14:50:00|18828.6|18824.6|18834.8|18830.8|18837.9|18833.9|18809.8|18805.8|941
1614351300000|2021-02-26 14:55:00|18836.4|18832.4|18762.9|18758.9|18856.7|18852.7|18762.9|18758.9|1327
1614351600000|2021-02-26 15:00:00|18766.1|18762.1|18769.2|18765.2|18809.8|18805.8|18764.5|18760.5|1465
1614351900000|2021-02-26 15:05:00|18767.6|18763.6|18809.8|18805.8|18816.1|18812.1|18766.1|18762.1|1375
1614352200000|2021-02-26 15:10:00|18814.5|18810.5|18795.8|18791.8|18819.2|18815.2|18772.3|18768.3|1409
1614352500000|2021-02-26 15:15:00|18797.3|18793.3|18822.3|18818.3|18822.3|18818.3|18756.7|18752.7|1041
1614352800000|2021-02-26 15:20:00|18823.9|18819.9|18761.4|18757.4|18823.9|18819.9|18758.3|18754.3|961
1614353100000|2021-02-26 15:25:00|18759.8|18755.8|18734.8|18730.8|18775.4|18771.4|18719.2|18715.2|1374
1614353400000|2021-02-26 15:30:00|18736.4|18732.4|18741.1|18737.1|18755.1|18751.1|18719.2|18715.2|1555
1614353700000|2021-02-26 15:35:00|18737.9|18733.9|18775.4|18771.4|18781.7|18777.7|18737.9|18733.9|1049
1614354000000|2021-02-26 15:40:00|18772.3|18768.3|18792.6|18788.6|18800.4|18796.4|18758.3|18754.3|1088
1614354300000|2021-02-26 15:45:00|18791.1|18787.1|18837.9|18833.9|18850.4|18846.4|18787.9|18783.9|1207
1614354600000|2021-02-26 15:50:00|18836.4|18832.4|18786.4|18782.4|18852|18848|18786.4|18782.4|1046
1614354900000|2021-02-26 15:55:00|18787.9|18783.9|18816.1|18812.1|18833.3|18829.3|18784.8|18780.8|719
1614355200000|2021-02-26 16:00:00|18814.5|18810.5|18819.2|18815.2|18827|18823|18789.5|18785.5|1258
1614355500000|2021-02-26 16:05:00|18817.6|18813.6|18769.2|18765.2|18822.3|18818.3|18766.1|18762.1|922
1614355800000|2021-02-26 16:10:00|18770.8|18766.8|18809.8|18805.8|18841.1|18837.1|18766.1|18762.1|1235
1614356100000|2021-02-26 16:15:00|18811.4|18807.4|18772.3|18768.3|18812.9|18808.9|18772.3|18768.3|798
1614356400000|2021-02-26 16:20:00|18775.4|18771.4|18778.6|18774.6|18787.9|18783.9|18756.7|18752.7|889
1614356700000|2021-02-26 16:25:00|18777|18773|18747.3|18743.3|18778.6|18774.6|18744.2|18740.2|719
1614357000000|2021-02-26 16:30:00|18750.4|18746.4|18728.6|18724.6|18759.8|18755.8|18719.2|18715.2|1109
1614357300000|2021-02-26 16:35:00|18730.1|18726.1|18737.9|18733.9|18744.2|18740.2|18719.2|18715.2|1032
1614357600000|2021-02-26 16:40:00|18736.4|18732.4|18737.9|18733.9|18741.1|18737.1|18719.2|18715.2|696
1614357900000|2021-02-26 16:45:00|18734.8|18730.8|18747.3|18743.3|18750.4|18746.4|18719.2|18715.2|800
1614358200000|2021-02-26 16:50:00|18748.9|18744.9|18762.9|18758.9|18781.7|18777.7|18748.9|18744.9|1203
1614358500000|2021-02-26 16:55:00|18761.4|18757.4|18766.1|18762.1|18781.7|18777.7|18758.3|18754.3|726
1614358800000|2021-02-26 17:00:00|18769.2|18765.2|18759.8|18755.8|18772.3|18768.3|18753.6|18749.6|627
1614359100000|2021-02-26 17:05:00|18762.9|18758.9|18762.9|18758.9|18775.4|18771.4|18759.8|18755.8|648
1614359400000|2021-02-26 17:10:00|18764.5|18760.5|18769.2|18765.2|18784.8|18780.8|18762.9|18758.9|640
1614359700000|2021-02-26 17:15:00|18775.4|18771.4|18769.2|18765.2|18784.8|18780.8|18766.1|18762.1|570
1614360000000|2021-02-26 17:20:00|18772.3|18768.3|18762.9|18758.9|18784.8|18780.8|18759.8|18755.8|747
1614360300000|2021-02-26 17:25:00|18761.4|18757.4|18781.7|18777.7|18787.9|18783.9|18759.8|18755.8|526
1614360600000|2021-02-26 17:30:00|18784.8|18780.8|18775.4|18771.4|18791.1|18787.1|18761.4|18757.4|600
1614360900000|2021-02-26 17:35:00|18773.9|18769.9|18797.3|18793.3|18808.3|18804.3|18773.9|18769.9|676
1614361200000|2021-02-26 17:40:00|18800.4|18796.4|18809.8|18805.8|18809.8|18805.8|18797.3|18793.3|467
1614361500000|2021-02-26 17:45:00|18812.9|18808.9|18853.6|18849.6|18855.1|18851.1|18809.8|18805.8|853
1614361800000|2021-02-26 17:50:00|18856.7|18852.7|18884.8|18880.8|18886.4|18882.4|18847.3|18843.3|982
1614362100000|2021-02-26 17:55:00|18881.7|18877.7|18872.3|18868.3|18892.6|18888.6|18869.2|18865.2|1129
1614362400000|2021-02-26 18:00:00|18873.9|18869.9|18887.9|18883.9|18900.4|18896.4|18869.2|18865.2|1030
1614362700000|2021-02-26 18:05:00|18891.1|18887.1|18897.3|18893.3|18906.7|18902.7|18887.9|18883.9|548
1614363000000|2021-02-26 18:10:00|18891.1|18887.1|18891.1|18887.1|18916.1|18912.1|18887.9|18883.9|669
1614363300000|2021-02-26 18:15:00|18887.9|18883.9|18894.2|18890.2|18897.3|18893.3|18884.8|18880.8|680
1614363600000|2021-02-26 18:20:00|18891.1|18887.1|18900.4|18896.4|18900.4|18896.4|18878.6|18874.6|473
1614363900000|2021-02-26 18:25:00|18897.3|18893.3|18894.2|18890.2|18906.7|18902.7|18891.1|18887.1|779
1614364200000|2021-02-26 18:30:00|18891.1|18887.1|18891.1|18887.1|18906.7|18902.7|18878.6|18874.6|740
1614364500000|2021-02-26 18:35:00|18892.6|18888.6|18900.4|18896.4|18903.6|18899.6|18891.1|18887.1|442
1614364800000|2021-02-26 18:40:00|18903.6|18899.6|18900.4|18896.4|18906.7|18902.7|18897.3|18893.3|660
1614365100000|2021-02-26 18:45:00|18906.7|18902.7|18897.3|18893.3|18916.1|18912.1|18897.3|18893.3|741
1614365400000|2021-02-26 18:50:00|18894.2|18890.2|18906.7|18902.7|18909.8|18905.8|18875.4|18871.4|798
1614365700000|2021-02-26 18:55:00|18909.8|18905.8|18903.6|18899.6|18911.4|18907.4|18884.8|18880.8|869
1614366000000|2021-02-26 19:00:00|18900.4|18896.4|18900.4|18896.4|18906.7|18902.7|18878.6|18874.6|852
1614366300000|2021-02-26 19:05:00|18898.9|18894.9|18911.4|18907.4|18916.1|18912.1|18894.2|18890.2|728
1614366600000|2021-02-26 19:10:00|18912.9|18908.9|18922.3|18918.3|18947.3|18943.3|18911.4|18907.4|1226
1614366900000|2021-02-26 19:15:00|18925.4|18921.4|18934.8|18930.8|18941.1|18937.1|18911.4|18907.4|707
1614367200000|2021-02-26 19:20:00|18936.4|18932.4|18934.8|18930.8|18941.1|18937.1|18906.7|18902.7|622
1614367500000|2021-02-26 19:25:00|18933.3|18929.3|18931.7|18927.7|18937.9|18933.9|18909.8|18905.8|806
1614367800000|2021-02-26 19:30:00|18930.1|18926.1|18944.2|18940.2|18953.6|18949.6|18920.8|18916.8|1497
1614368100000|2021-02-26 19:35:00|18942.6|18938.6|18928.6|18924.6|18956.7|18952.7|18928.6|18924.6|1246
1614368400000|2021-02-26 19:40:00|18927|18923|18919.2|18915.2|18931.7|18927.7|18894.2|18890.2|1335
1614368700000|2021-02-26 19:45:00|18916.1|18912.1|18916.1|18912.1|18931.7|18927.7|18916.1|18912.1|1479
1614369000000|2021-02-26 19:50:00|18912.9|18908.9|18906.7|18902.7|18916.1|18912.1|18884.8|18880.8|2028
1614369300000|2021-02-26 19:55:00|18912.9|18908.9|18916.1|18912.1|18934.8|18930.8|18881.7|18877.7|3425
1614369600000|2021-02-26 20:00:00|18917.6|18913.6|18927|18923|18944.2|18940.2|18881.7|18877.7|2201
1614369900000|2021-02-26 20:05:00|18928.6|18924.6|18928.6|18924.6|18950.4|18946.4|18925.4|18921.4|1440
1614370200000|2021-02-26 20:10:00|18925.4|18921.4|18916.1|18912.1|18941.1|18937.1|18916.1|18912.1|896
1614370500000|2021-02-26 20:15:00|18912.9|18908.9|18948.9|18944.9|18948.9|18944.9|18903.6|18899.6|1289
1614370800000|2021-02-26 20:20:00|18947.3|18943.3|18975.4|18971.4|18984.8|18980.8|18937.9|18933.9|1338
1614371100000|2021-02-26 20:25:00|18969.2|18965.2|18984.8|18980.8|18987.9|18983.9|18953.6|18949.6|1567
1614371400000|2021-02-26 20:30:00|18981.7|18977.7|18969.2|18965.2|18981.7|18977.7|18959.8|18955.8|1640
1614371700000|2021-02-26 20:35:00|18972.3|18968.3|19031.7|19027.7|19031.7|19027.7|18966.1|18962.1|1871
1614372000000|2021-02-26 20:40:00|19034.8|19030.8|19097.3|19093.3|19097.3|19093.3|19012.9|19008.9|2379
1614372300000|2021-02-26 20:45:00|19100.4|19096.4|19072.3|19068.3|19100.4|19096.4|19034.8|19030.8|3046
1614372600000|2021-02-26 20:50:00|19073.9|19069.9|19131.7|19127.7|19134.8|19130.8|19069.2|19065.2|4272
1614372900000|2021-02-26 20:55:00|19133.3|19129.3|19200.4|19196.4|19200.4|19196.4|19112.9|19108.9|7289
1614373200000|2021-02-26 21:00:00|19197.3|19193.3|19161.4|19157.4|19225.4|19221.4|19131.7|19127.7|3120
1614373500000|2021-02-26 21:05:00|19159.8|19155.8|19169.2|19165.2|19177|19173|19100.4|19096.4|1941
1614373800000|2021-02-26 21:10:00|19172.3|19168.3|19169.2|19165.2|19231.7|19227.7|19169.2|19165.2|1788
1614374100000|2021-02-26 21:15:00|19175.4|19171.4|19205.1|19201.1|19212.9|19208.9|19144.2|19140.2|1605
1614374400000|2021-02-26 21:20:00|19198.9|19194.9|19120.8|19116.8|19203.6|19199.6|19119.2|19115.2|2070
1614374700000|2021-02-26 21:25:00|19119.2|19115.2|19047.3|19043.3|19122.3|19118.3|19037.9|19033.9|1692
1614375000000|2021-02-26 21:30:00|19052|19048|19042.6|19038.6|19062.9|19058.9|19031.7|19027.7|1575
1614375300000|2021-02-26 21:35:00|19044.2|19040.2|19050.4|19046.4|19050.4|19046.4|19037.9|19033.9|703
1614375600000|2021-02-26 21:40:00|19048.9|19044.9|19053.6|19049.6|19056.7|19052.7|19034.8|19030.8|1015
1614375900000|2021-02-26 21:45:00|19056.7|19052.7|19030.1|19026.1|19056.7|19052.7|19028.6|19024.6|465
1614376200000|2021-02-26 21:50:00|19028.6|19024.6|19037.9|19033.9|19037.9|19033.9|19028.6|19024.6|716
1614376500000|2021-02-26 21:55:00|19036.4|19032.4|19039.5|19035.5|19050.4|19046.4|19027|19023|687
1614553200000|2021-02-28 23:00:00|19022.3|19018.3|18997.3|18993.3|19041.1|19037.1|18978.6|18974.6|512
1614553500000|2021-02-28 23:05:00|18998.9|18994.9|19030.1|19026.1|19036.4|19032.4|18994.2|18990.2|418
1614553800000|2021-02-28 23:10:00|19025.4|19021.4|19025.4|19021.4|19030.1|19026.1|19000.4|18996.4|206
1614554100000|2021-02-28 23:15:00|19022.3|19018.3|19012.9|19008.9|19022.3|19018.3|19006.7|19002.7|169
1614554400000|2021-02-28 23:20:00|19009.8|19005.8|19019.2|19015.2|19030.1|19026.1|19009.8|19005.8|165
1614554700000|2021-02-28 23:25:00|19016.1|19012.1|19002|18998|19019.2|19015.2|19002|18998|56
1614555000000|2021-02-28 23:30:00|19003.6|18999.6|19011.4|19007.4|19020.8|19016.8|18997.3|18993.3|145
1614555300000|2021-02-28 23:35:00|19009.8|19005.8|19011.4|19007.4|19016.1|19012.1|18998.9|18994.9|200
1614555600000|2021-02-28 23:40:00|19005.1|19001.1|19002|18998|19016.1|19012.1|18998.9|18994.9|183
1614555900000|2021-02-28 23:45:00|19000.4|18996.4|19023.9|19019.9|19037.9|19033.9|19000.4|18996.4|276
1614556200000|2021-02-28 23:50:00|19022.3|19018.3|19033.3|19029.3|19034.8|19030.8|19022.3|19018.3|78
1614556500000|2021-02-28 23:55:00|19039.5|19035.5|19069.2|19065.2|19072.3|19068.3|19036.4|19032.4|197
1614556800000|2021-03-01 00:00:00|19067.6|19063.6|19045.8|19041.8|19083.3|19079.3|19036.4|19032.4|394
1614557100000|2021-03-01 00:05:00|19047.3|19043.3|19061.4|19057.4|19069.2|19065.2|19025.4|19021.4|254
1614557400000|2021-03-01 00:10:00|19059.8|19055.8|19061.4|19057.4|19087.9|19083.9|19052|19048|185
1614557700000|2021-03-01 00:15:00|19062.9|19058.9|19084.8|19080.8|19109.8|19105.8|19061.4|19057.4|237
1614558000000|2021-03-01 00:20:00|19083.3|19079.3|19069.2|19065.2|19087.9|19083.9|19055.1|19051.1|231
1614558300000|2021-03-01 00:25:00|19066.1|19062.1|19072.3|19068.3|19072.3|19068.3|19055.1|19051.1|160
1614558600000|2021-03-01 00:30:00|19073.9|19069.9|19048.9|19044.9|19075.4|19071.4|19045.8|19041.8|160
1614558900000|2021-03-01 00:35:00|19050.4|19046.4|19067.6|19063.6|19070.8|19066.8|19044.2|19040.2|172
1614559200000|2021-03-01 00:40:00|19069.2|19065.2|19061.4|19057.4|19073.9|19069.9|19056.7|19052.7|125
1614559500000|2021-03-01 00:45:00|19059.8|19055.8|19023.9|19019.9|19064.5|19060.5|19016.1|19012.1|141
1614559800000|2021-03-01 00:50:00|19027|19023|18984.8|18980.8|19034.8|19030.8|18981.7|18977.7|254
1614560100000|2021-03-01 00:55:00|18983.3|18979.3|18987.9|18983.9|19002|18998|18977|18973|200
1614560400000|2021-03-01 01:00:00|18984.8|18980.8|18977|18973|19012.9|19008.9|18975.4|18971.4|242
1614560700000|2021-03-01 01:05:00|18978.6|18974.6|18997.3|18993.3|18997.3|18993.3|18975.4|18971.4|153
1614561000000|2021-03-01 01:10:00|18998.9|18994.9|18997.3|18993.3|19002|18998|18991.1|18987.1|67
1614561300000|2021-03-01 01:15:00|18994.2|18990.2|19009.8|19005.8|19012.9|19008.9|18989.5|18985.5|65
1614561600000|2021-03-01 01:20:00|19012.9|19008.9|18992.6|18988.6|19012.9|19008.9|18984.8|18980.8|126
1614561900000|2021-03-01 01:25:00|18994.2|18990.2|18980.1|18976.1|19000.4|18996.4|18975.4|18971.4|107
1614562200000|2021-03-01 01:30:00|18978.6|18974.6|18994.2|18990.2|19000.4|18996.4|18975.4|18971.4|127
1614562500000|2021-03-01 01:35:00|18991.1|18987.1|18984.8|18980.8|18994.2|18990.2|18978.6|18974.6|76
1614562800000|2021-03-01 01:40:00|18987.9|18983.9|18983.3|18979.3|18987.9|18983.9|18975.4|18971.4|75
1614563100000|2021-03-01 01:45:00|18984.8|18980.8|18992.6|18988.6|18995.8|18991.8|18981.7|18977.7|56
1614563400000|2021-03-01 01:50:00|18991.1|18987.1|18977|18973|18992.6|18988.6|18975.4|18971.4|142
1614563700000|2021-03-01 01:55:00|18978.6|18974.6|18995.8|18991.8|19000.4|18996.4|18977|18973|79
1614564000000|2021-03-01 02:00:00|18994.2|18990.2|18977|18973|18998.9|18994.9|18975.4|18971.4|125
1614564300000|2021-03-01 02:05:00|18975.4|18971.4|18962.9|18958.9|18981.7|18977.7|18962.9|18958.9|158
1614564600000|2021-03-01 02:10:00|18961.4|18957.4|18964.5|18960.5|18966.1|18962.1|18959.8|18955.8|311
1614564900000|2021-03-01 02:15:00|18966.1|18962.1|18972.3|18968.3|18973.9|18969.9|18962.9|18958.9|65
1614565200000|2021-03-01 02:20:00|18975.4|18971.4|18970.8|18966.8|18981.7|18977.7|18969.2|18965.2|35
1614565500000|2021-03-01 02:25:00|18972.3|18968.3|18980.1|18976.1|18983.3|18979.3|18972.3|18968.3|45
1614565800000|2021-03-01 02:30:00|18978.6|18974.6|18983.3|18979.3|18987.9|18983.9|18978.6|18974.6|124
1614566100000|2021-03-01 02:35:00|18984.8|18980.8|18992.6|18988.6|18994.2|18990.2|18984.8|18980.8|26
1614566400000|2021-03-01 02:40:00|18991.1|18987.1|18977|18973|18992.6|18988.6|18973.9|18969.9|121
1614566700000|2021-03-01 02:45:00|18975.4|18971.4|18984.8|18980.8|18994.2|18990.2|18972.3|18968.3|266
1614567000000|2021-03-01 02:50:00|18981.7|18977.7|18978.6|18974.6|18987.9|18983.9|18975.4|18971.4|117
1614567300000|2021-03-01 02:55:00|18981.7|18977.7|18984.8|18980.8|18991.1|18987.1|18972.3|18968.3|68
1614567600000|2021-03-01 03:00:00|18981.7|18977.7|18984.8|18980.8|18987.9|18983.9|18978.6|18974.6|53
1614567900000|2021-03-01 03:05:00|18987.9|18983.9|19000.4|18996.4|19000.4|18996.4|18987.9|18983.9|177
1614568200000|2021-03-01 03:10:00|19003.6|18999.6|18995.8|18991.8|19003.6|18999.6|18987.9|18983.9|140
1614568500000|2021-03-01 03:15:00|18997.3|18993.3|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|66
1614568800000|2021-03-01 03:20:00|18997.3|18993.3|19003.6|18999.6|19003.6|18999.6|18991.1|18987.1|80
1614569100000|2021-03-01 03:25:00|19002|18998|19003.6|18999.6|19008.3|19004.3|19000.4|18996.4|95
1614569400000|2021-03-01 03:30:00|19002|18998|19009.8|19005.8|19023.9|19019.9|18995.8|18991.8|251
1614569700000|2021-03-01 03:35:00|19011.4|19007.4|19005.1|19001.1|19012.9|19008.9|19003.6|18999.6|102
1614570000000|2021-03-01 03:40:00|19006.7|19002.7|19009.8|19005.8|19012.9|19008.9|19005.1|19001.1|33
1614570300000|2021-03-01 03:45:00|19012.9|19008.9|19002|18998|19023.9|19019.9|19002|18998|115
1614570600000|2021-03-01 03:50:00|19003.6|18999.6|19028.6|19024.6|19031.7|19027.7|19002|18998|65
1614570900000|2021-03-01 03:55:00|19025.4|19021.4|19023.9|19019.9|19042.6|19038.6|19022.3|19018.3|225
1614571200000|2021-03-01 04:00:00|19022.3|19018.3|19022.3|19018.3|19028.6|19024.6|19019.2|19015.2|109
1614571500000|2021-03-01 04:05:00|19020.8|19016.8|19017.6|19013.6|19030.1|19026.1|19012.9|19008.9|52
1614571800000|2021-03-01 04:10:00|19019.2|19015.2|19034.8|19030.8|19037.9|19033.9|19019.2|19015.2|62
1614572100000|2021-03-01 04:15:00|19036.4|19032.4|19047.3|19043.3|19047.3|19043.3|19034.8|19030.8|127
1614572400000|2021-03-01 04:20:00|19045.8|19041.8|19037.9|19033.9|19047.3|19043.3|19031.7|19027.7|41
1614572700000|2021-03-01 04:25:00|19039.5|19035.5|19028.6|19024.6|19047.3|19043.3|19027|19023|89
1614573000000|2021-03-01 04:30:00|19027|19023|19019.2|19015.2|19027|19023|19012.9|19008.9|76
1614573300000|2021-03-01 04:35:00|19009.8|19005.8|19019.2|19015.2|19022.3|19018.3|19006.7|19002.7|76
1614573600000|2021-03-01 04:40:00|19022.3|19018.3|19008.3|19004.3|19022.3|19018.3|19008.3|19004.3|78
1614573900000|2021-03-01 04:45:00|19009.8|19005.8|18992.6|18988.6|19012.9|19008.9|18991.1|18987.1|54
1614574200000|2021-03-01 04:50:00|18994.2|18990.2|18997.3|18993.3|19003.6|18999.6|18994.2|18990.2|65
1614574500000|2021-03-01 04:55:00|18995.8|18991.8|19000.4|18996.4|19003.6|18999.6|18992.6|18988.6|40
1614574800000|2021-03-01 05:00:00|19006.7|19002.7|18998.9|18994.9|19006.7|19002.7|18994.2|18990.2|112
1614575100000|2021-03-01 05:05:00|19000.4|18996.4|19000.4|18996.4|19002|18998|18995.8|18991.8|27
1614575400000|2021-03-01 05:10:00|19006.7|19002.7|18998.9|18994.9|19009.8|19005.8|18997.3|18993.3|78
1614575700000|2021-03-01 05:15:00|18997.3|18993.3|19000.4|18996.4|19000.4|18996.4|18995.8|18991.8|11
1614576000000|2021-03-01 05:20:00|18995.8|18991.8|19003.6|18999.6|19003.6|18999.6|18986.4|18982.4|62
1614576300000|2021-03-01 05:25:00|19002|18998|18984.8|18980.8|19005.1|19001.1|18980.1|18976.1|74
1614576600000|2021-03-01 05:30:00|18986.4|18982.4|18998.9|18994.9|18998.9|18994.9|18978.6|18974.6|86
1614576900000|2021-03-01 05:35:00|18997.3|18993.3|19006.7|19002.7|19025.4|19021.4|18987.9|18983.9|151
1614577200000|2021-03-01 05:40:00|19008.3|19004.3|18995.8|18991.8|19008.3|19004.3|18981.7|18977.7|220
1614577500000|2021-03-01 05:45:00|18994.2|18990.2|18992.6|18988.6|18997.3|18993.3|18989.5|18985.5|1049
1614577800000|2021-03-01 05:50:00|18994.2|18990.2|18986.4|18982.4|19000.4|18996.4|18986.4|18982.4|33
1614578100000|2021-03-01 05:55:00|18984.8|18980.8|18980.1|18976.1|18989.5|18985.5|18978.6|18974.6|133
1614578400000|2021-03-01 06:00:00|18981.7|18977.7|18972.3|18968.3|18984.8|18980.8|18966.1|18962.1|108
1614578700000|2021-03-01 06:05:00|18977|18973|18975.4|18971.4|18981.7|18977.7|18972.3|18968.3|84
1614579000000|2021-03-01 06:10:00|18977|18973|18984.8|18980.8|18987.9|18983.9|18972.3|18968.3|140
1614579300000|2021-03-01 06:15:00|18987.9|18983.9|18987.9|18983.9|18992.6|18988.6|18978.6|18974.6|135
1614579600000|2021-03-01 06:20:00|18991.1|18987.1|18997.3|18993.3|19000.4|18996.4|18987.9|18983.9|58
1614579900000|2021-03-01 06:25:00|18998.9|18994.9|19003.6|18999.6|19006.7|19002.7|18994.2|18990.2|97
1614580200000|2021-03-01 06:30:00|19002|18998|18994.2|18990.2|19003.6|18999.6|18994.2|18990.2|68
1614580500000|2021-03-01 06:35:00|18992.6|18988.6|18998.9|18994.9|19003.6|18999.6|18992.6|18988.6|102
1614580800000|2021-03-01 06:40:00|19000.4|18996.4|18997.3|18993.3|19003.6|18999.6|18991.1|18987.1|131
1614581100000|2021-03-01 06:45:00|18998.9|18994.9|19011.4|19007.4|19014.5|19010.5|18994.2|18990.2|116
1614581400000|2021-03-01 06:50:00|19009.8|19005.8|19009.8|19005.8|19016.1|19012.1|19009.8|19005.8|96
1614581700000|2021-03-01 06:55:00|19008.3|19004.3|19003.6|18999.6|19012.9|19008.9|19003.6|18999.6|213
1614582000000|2021-03-01 07:00:00|19002|18998|18991.1|18987.1|19003.6|18999.6|18987.9|18983.9|468
1614582300000|2021-03-01 07:05:00|18994.2|18990.2|18987.9|18983.9|18997.3|18993.3|18969.2|18965.2|341
1614582600000|2021-03-01 07:10:00|18986.4|18982.4|18984.8|18980.8|18994.2|18990.2|18972.3|18968.3|489
1614582900000|2021-03-01 07:15:00|18987.9|18983.9|18978.6|18974.6|19000.4|18996.4|18969.2|18965.2|352
1614583200000|2021-03-01 07:20:00|18981.7|18977.7|18980.1|18976.1|19000.4|18996.4|18978.6|18974.6|258
1614583500000|2021-03-01 07:25:00|18981.7|18977.7|18981.7|18977.7|19000.4|18996.4|18980.1|18976.1|381
1614583800000|2021-03-01 07:30:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18970.8|18966.8|206
1614584100000|2021-03-01 07:35:00|18983.3|18979.3|18972.3|18968.3|18987.9|18983.9|18969.2|18965.2|283
1614584400000|2021-03-01 07:40:00|18975.4|18971.4|18978.6|18974.6|18981.7|18977.7|18966.1|18962.1|221
1614584700000|2021-03-01 07:45:00|18980.1|18976.1|18962.9|18958.9|18981.7|18977.7|18959.8|18955.8|293
1614585000000|2021-03-01 07:50:00|18966.1|18962.1|18956.7|18952.7|18975.4|18971.4|18953.6|18949.6|313
1614585300000|2021-03-01 07:55:00|18955.1|18951.1|18944.2|18940.2|18956.7|18952.7|18942.6|18938.6|456
1614585600000|2021-03-01 08:00:00|18941.1|18937.1|18950.4|18946.4|18962.9|18958.9|18937.9|18933.9|485
1614585900000|2021-03-01 08:05:00|18952|18948|18950.4|18946.4|18953.6|18949.6|18941.1|18937.1|420
1614586200000|2021-03-01 08:10:00|18952|18948|18948.9|18944.9|18956.7|18952.7|18934.8|18930.8|261
1614586500000|2021-03-01 08:15:00|18947.3|18943.3|18995.8|18991.8|19000.4|18996.4|18947.3|18943.3|339
1614586800000|2021-03-01 08:20:00|18997.3|18993.3|19017.6|19013.6|19036.4|19032.4|18994.2|18990.2|435
1614587100000|2021-03-01 08:25:00|19019.2|19015.2|19016.1|19012.1|19022.3|19018.3|19003.6|18999.6|223
1614587400000|2021-03-01 08:30:00|19017.6|19013.6|19012.9|19008.9|19037.9|19033.9|19009.8|19005.8|290
1614587700000|2021-03-01 08:35:00|19014.5|19010.5|18997.3|18993.3|19028.6|19024.6|18997.3|18993.3|524
1614588000000|2021-03-01 08:40:00|18994.2|18990.2|18944.2|18940.2|18997.3|18993.3|18934.8|18930.8|646
1614588300000|2021-03-01 08:45:00|18941.1|18937.1|18941.1|18937.1|18952|18948|18927|18923|448
1614588600000|2021-03-01 08:50:00|18944.2|18940.2|18931.7|18927.7|18947.3|18943.3|18925.4|18921.4|394
1614588900000|2021-03-01 08:55:00|18928.6|18924.6|18917.6|18913.6|18934.8|18930.8|18912.9|18908.9|243
1614589200000|2021-03-01 09:00:00|18916.1|18912.1|18912.9|18908.9|18925.4|18921.4|18906.7|18902.7|292
1614589500000|2021-03-01 09:05:00|18914.5|18910.5|18922.3|18918.3|18922.3|18918.3|18903.6|18899.6|448
1614589800000|2021-03-01 09:10:00|18923.9|18919.9|18928.6|18924.6|18937.9|18933.9|18916.1|18912.1|379
1614590100000|2021-03-01 09:15:00|18925.4|18921.4|18934.8|18930.8|18934.8|18930.8|18920.8|18916.8|308
1614590400000|2021-03-01 09:20:00|18936.4|18932.4|18928.6|18924.6|18945.8|18941.8|18928.6|18924.6|198
1614590700000|2021-03-01 09:25:00|18927|18923|18947.3|18943.3|18947.3|18943.3|18925.4|18921.4|249
1614591000000|2021-03-01 09:30:00|18950.4|18946.4|18944.2|18940.2|18956.7|18952.7|18941.1|18937.1|434
1614591300000|2021-03-01 09:35:00|18937.9|18933.9|18909.8|18905.8|18941.1|18937.1|18909.8|18905.8|497
1614591600000|2021-03-01 09:40:00|18911.4|18907.4|18884.8|18880.8|18914.5|18910.5|18884.8|18880.8|301
1614591900000|2021-03-01 09:45:00|18886.4|18882.4|18891.1|18887.1|18897.3|18893.3|18878.6|18874.6|369
1614592200000|2021-03-01 09:50:00|18892.6|18888.6|18897.3|18893.3|18906.7|18902.7|18887.9|18883.9|322
1614592500000|2021-03-01 09:55:00|18894.2|18890.2|18887.9|18883.9|18900.4|18896.4|18883.3|18879.3|194
1614592800000|2021-03-01 10:00:00|18889.5|18885.5|18886.4|18882.4|18897.3|18893.3|18878.6|18874.6|315
1614593100000|2021-03-01 10:05:00|18884.8|18880.8|18905.1|18901.1|18909.8|18905.8|18884.8|18880.8|159
1614593400000|2021-03-01 10:10:00|18903.6|18899.6|18922.3|18918.3|18928.6|18924.6|18900.4|18896.4|452
1614593700000|2021-03-01 10:15:00|18925.4|18921.4|18912.9|18908.9|18925.4|18921.4|18909.8|18905.8|203
1614594000000|2021-03-01 10:20:00|18916.1|18912.1|18906.7|18902.7|18919.2|18915.2|18903.6|18899.6|127
1614594300000|2021-03-01 10:25:00|18909.8|18905.8|18906.7|18902.7|18909.8|18905.8|18897.3|18893.3|122
1614594600000|2021-03-01 10:30:00|18908.3|18904.3|18891.1|18887.1|18909.8|18905.8|18887.9|18883.9|162
1614594900000|2021-03-01 10:35:00|18887.9|18883.9|18873.9|18869.9|18887.9|18883.9|18869.2|18865.2|452
1614595200000|2021-03-01 10:40:00|18875.4|18871.4|18889.5|18885.5|18903.6|18899.6|18873.9|18869.9|236
1614595500000|2021-03-01 10:45:00|18887.9|18883.9|18875.4|18871.4|18891.1|18887.1|18873.9|18869.9|186
1614595800000|2021-03-01 10:50:00|18878.6|18874.6|18875.4|18871.4|18878.6|18874.6|18866.1|18862.1|250
1614596100000|2021-03-01 10:55:00|18872.3|18868.3|18870.8|18866.8|18891.1|18887.1|18869.2|18865.2|467
1614596400000|2021-03-01 11:00:00|18869.2|18865.2|18872.3|18868.3|18875.4|18871.4|18866.1|18862.1|347
1614596700000|2021-03-01 11:05:00|18869.2|18865.2|18887.9|18883.9|18892.6|18888.6|18869.2|18865.2|219
1614597000000|2021-03-01 11:10:00|18889.5|18885.5|18884.8|18880.8|18891.1|18887.1|18875.4|18871.4|188
1614597300000|2021-03-01 11:15:00|18883.3|18879.3|18878.6|18874.6|18884.8|18880.8|18878.6|18874.6|85
1614597600000|2021-03-01 11:20:00|18881.7|18877.7|18837.9|18833.9|18881.7|18877.7|18837.9|18833.9|347
1614597900000|2021-03-01 11:25:00|18841.1|18837.1|18822.3|18818.3|18841.1|18837.1|18822.3|18818.3|791
1614598200000|2021-03-01 11:30:00|18819.2|18815.2|18828.6|18824.6|18828.6|18824.6|18797.3|18793.3|862
1614598500000|2021-03-01 11:35:00|18834.8|18830.8|18825.4|18821.4|18837.9|18833.9|18803.6|18799.6|413
1614598800000|2021-03-01 11:40:00|18823.9|18819.9|18831.7|18827.7|18844.2|18840.2|18823.9|18819.9|258
1614599100000|2021-03-01 11:45:00|18830.1|18826.1|18837.9|18833.9|18837.9|18833.9|18828.6|18824.6|290
1614599400000|2021-03-01 11:50:00|18834.8|18830.8|18847.3|18843.3|18850.4|18846.4|18834.8|18830.8|347
1614599700000|2021-03-01 11:55:00|18844.2|18840.2|18872.3|18868.3|18878.6|18874.6|18844.2|18840.2|1087
1614600000000|2021-03-01 12:00:00|18873.9|18869.9|18897.3|18893.3|18900.4|18896.4|18872.3|18868.3|558
1614600300000|2021-03-01 12:05:00|18894.2|18890.2|18891.1|18887.1|18912.9|18908.9|18884.8|18880.8|596
1614600600000|2021-03-01 12:10:00|18889.5|18885.5|18897.3|18893.3|18897.3|18893.3|18881.7|18877.7|333
1614600900000|2021-03-01 12:15:00|18898.9|18894.9|18897.3|18893.3|18903.6|18899.6|18886.4|18882.4|306
1614601200000|2021-03-01 12:20:00|18895.8|18891.8|18866.1|18862.1|18900.4|18896.4|18862.9|18858.9|437
1614601500000|2021-03-01 12:25:00|18869.2|18865.2|18897.3|18893.3|18900.4|18896.4|18859.8|18855.8|532
1614601800000|2021-03-01 12:30:00|18900.4|18896.4|18881.7|18877.7|18900.4|18896.4|18875.4|18871.4|424
1614602100000|2021-03-01 12:35:00|18878.6|18874.6|18872.3|18868.3|18881.7|18877.7|18856.7|18852.7|445
1614602400000|2021-03-01 12:40:00|18873.9|18869.9|18866.1|18862.1|18884.8|18880.8|18856.7|18852.7|457
1614602700000|2021-03-01 12:45:00|18869.2|18865.2|18878.6|18874.6|18881.7|18877.7|18866.1|18862.1|284
1614603000000|2021-03-01 12:50:00|18872.3|18868.3|18881.7|18877.7|18887.9|18883.9|18859.8|18855.8|582
1614603300000|2021-03-01 12:55:00|18884.8|18880.8|18856.7|18852.7|18884.8|18880.8|18856.7|18852.7|525
1614603600000|2021-03-01 13:00:00|18858.3|18854.3|18812.9|18808.9|18859.8|18855.8|18809.8|18805.8|791
1614603900000|2021-03-01 13:05:00|18809.8|18805.8|18816.1|18812.1|18834.8|18830.8|18806.7|18802.7|1321
1614604200000|2021-03-01 13:10:00|18819.2|18815.2|18809.8|18805.8|18830.1|18826.1|18809.8|18805.8|674
1614604500000|2021-03-01 13:15:00|18812.9|18808.9|18789.5|18785.5|18816.1|18812.1|18787.9|18783.9|1093
1614604800000|2021-03-01 13:20:00|18794.2|18790.2|18781.7|18777.7|18806.7|18802.7|18781.7|18777.7|1064
1614605100000|2021-03-01 13:25:00|18784.8|18780.8|18800.4|18796.4|18805.1|18801.1|18775.4|18771.4|858
1614605400000|2021-03-01 13:30:00|18802|18798|18777|18773|18803.6|18799.6|18769.2|18765.2|789
1614605700000|2021-03-01 13:35:00|18778.6|18774.6|18800.4|18796.4|18806.7|18802.7|18769.2|18765.2|871
1614606000000|2021-03-01 13:40:00|18802|18798|18822.3|18818.3|18834.8|18830.8|18797.3|18793.3|809
1614606300000|2021-03-01 13:45:00|18820.8|18816.8|18828.6|18824.6|18841.1|18837.1|18819.2|18815.2|493
1614606600000|2021-03-01 13:50:00|18827|18823|18861.4|18857.4|18866.1|18862.1|18825.4|18821.4|869
1614606900000|2021-03-01 13:55:00|18862.9|18858.9|18866.1|18862.1|18884.8|18880.8|18861.4|18857.4|867
1614607200000|2021-03-01 14:00:00|18867.6|18863.6|18869.2|18865.2|18878.6|18874.6|18856.7|18852.7|650
1614607500000|2021-03-01 14:05:00|18934.8|18930.8|18859.8|18855.8|18939.5|18935.5|18828.6|18824.6|1475
1614607800000|2021-03-01 14:10:00|18858.3|18854.3|18878.6|18874.6|18878.6|18874.6|18837.9|18833.9|593
1614608100000|2021-03-01 14:15:00|18880.1|18876.1|18873.9|18869.9|18881.7|18877.7|18848.9|18844.9|768
1614608400000|2021-03-01 14:20:00|18875.4|18871.4|18856.7|18852.7|18875.4|18871.4|18853.6|18849.6|542
1614608700000|2021-03-01 14:25:00|18855.1|18851.1|18852|18848|18861.4|18857.4|18845.8|18841.8|528
1614609000000|2021-03-01 14:30:00|18853.6|18849.6|18900.4|18896.4|18903.6|18899.6|18853.6|18849.6|1095
1614609300000|2021-03-01 14:35:00|18903.6|18899.6|18912.9|18908.9|18919.2|18915.2|18894.2|18890.2|1189
1614609600000|2021-03-01 14:40:00|18916.1|18912.1|18895.8|18891.8|18925.4|18921.4|18887.9|18883.9|727
1614609900000|2021-03-01 14:45:00|18897.3|18893.3|18834.8|18830.8|18897.3|18893.3|18828.6|18824.6|1176
1614610200000|2021-03-01 14:50:00|18833.3|18829.3|18856.7|18852.7|18869.2|18865.2|18828.6|18824.6|1170
1614610500000|2021-03-01 14:55:00|18855.1|18851.1|18859.8|18855.8|18866.1|18862.1|18847.3|18843.3|675
1614610800000|2021-03-01 15:00:00|18836.4|18832.4|18853.6|18849.6|18853.6|18849.6|18800.4|18796.4|1449
1614611100000|2021-03-01 15:05:00|18852|18848|18897.3|18893.3|18897.3|18893.3|18834.8|18830.8|912
1614611400000|2021-03-01 15:10:00|18892.6|18888.6|18909.8|18905.8|18922.3|18918.3|18884.8|18880.8|1211
1614611700000|2021-03-01 15:15:00|18908.3|18904.3|18930.1|18926.1|18944.2|18940.2|18908.3|18904.3|1077
1614612000000|2021-03-01 15:20:00|18928.6|18924.6|18912.9|18908.9|18950.4|18946.4|18909.8|18905.8|978
1614612300000|2021-03-01 15:25:00|18911.4|18907.4|18919.2|18915.2|18939.5|18935.5|18881.7|18877.7|1254
1614612600000|2021-03-01 15:30:00|18916.1|18912.1|18905.1|18901.1|18919.2|18915.2|18887.9|18883.9|1037
1614612900000|2021-03-01 15:35:00|18903.6|18899.6|18887.9|18883.9|18909.8|18905.8|18878.6|18874.6|607
1614613200000|2021-03-01 15:40:00|18884.8|18880.8|18872.3|18868.3|18897.3|18893.3|18872.3|18868.3|865
1614613500000|2021-03-01 15:45:00|18873.9|18869.9|18912.9|18908.9|18916.1|18912.1|18872.3|18868.3|806
1614613800000|2021-03-01 15:50:00|18916.1|18912.1|18847.3|18843.3|18916.1|18912.1|18844.2|18840.2|1085
1614614100000|2021-03-01 15:55:00|18844.2|18840.2|18812.9|18808.9|18856.7|18852.7|18811.4|18807.4|783
1614614400000|2021-03-01 16:00:00|18809.8|18805.8|18847.3|18843.3|18855.1|18851.1|18809.8|18805.8|910
1614614700000|2021-03-01 16:05:00|18845.8|18841.8|18862.9|18858.9|18872.3|18868.3|18834.8|18830.8|1316
1614615000000|2021-03-01 16:10:00|18866.1|18862.1|18828.6|18824.6|18869.2|18865.2|18822.3|18818.3|792
1614615300000|2021-03-01 16:15:00|18831.7|18827.7|18839.5|18835.5|18853.6|18849.6|18809.8|18805.8|812
1614615600000|2021-03-01 16:20:00|18841.1|18837.1|18853.6|18849.6|18855.1|18851.1|18837.9|18833.9|569
1614615900000|2021-03-01 16:25:00|18850.4|18846.4|18831.7|18827.7|18853.6|18849.6|18822.3|18818.3|541
1614616200000|2021-03-01 16:30:00|18830.1|18826.1|18809.8|18805.8|18837.9|18833.9|18803.6|18799.6|691
1614616500000|2021-03-01 16:35:00|18811.4|18807.4|18794.2|18790.2|18819.2|18815.2|18791.1|18787.1|1137
1614616800000|2021-03-01 16:40:00|18795.8|18791.8|18817.6|18813.6|18819.2|18815.2|18784.8|18780.8|786
1614617100000|2021-03-01 16:45:00|18819.2|18815.2|18819.2|18815.2|18841.1|18837.1|18812.9|18808.9|632
1614617400000|2021-03-01 16:50:00|18817.6|18813.6|18812.9|18808.9|18831.7|18827.7|18812.9|18808.9|591
1614617700000|2021-03-01 16:55:00|18814.5|18810.5|18816.1|18812.1|18827|18823|18803.6|18799.6|429
1614618000000|2021-03-01 17:00:00|18819.2|18815.2|18844.2|18840.2|18847.3|18843.3|18817.6|18813.6|759
1614618300000|2021-03-01 17:05:00|18841.1|18837.1|18834.8|18830.8|18850.4|18846.4|18828.6|18824.6|460
1614618600000|2021-03-01 17:10:00|18837.9|18833.9|18841.1|18837.1|18844.2|18840.2|18831.7|18827.7|283
1614618900000|2021-03-01 17:15:00|18842.6|18838.6|18833.3|18829.3|18844.2|18840.2|18822.3|18818.3|338
1614619200000|2021-03-01 17:20:00|18831.7|18827.7|18856.7|18852.7|18862.9|18858.9|18828.6|18824.6|479
1614619500000|2021-03-01 17:25:00|18859.8|18855.8|18823.9|18819.9|18862.9|18858.9|18822.3|18818.3|454
1614619800000|2021-03-01 17:30:00|18825.4|18821.4|18844.2|18840.2|18845.8|18841.8|18819.2|18815.2|551
1614620100000|2021-03-01 17:35:00|18841.1|18837.1|18859.8|18855.8|18866.1|18862.1|18841.1|18837.1|666
1614620400000|2021-03-01 17:40:00|18858.3|18854.3|18859.8|18855.8|18862.9|18858.9|18841.1|18837.1|538
1614620700000|2021-03-01 17:45:00|18856.7|18852.7|18822.3|18818.3|18858.3|18854.3|18822.3|18818.3|643
1614621000000|2021-03-01 17:50:00|18825.4|18821.4|18825.4|18821.4|18831.7|18827.7|18817.6|18813.6|486
1614621300000|2021-03-01 17:55:00|18823.9|18819.9|18834.8|18830.8|18837.9|18833.9|18820.8|18816.8|477
1614621600000|2021-03-01 18:00:00|18831.7|18827.7|18819.2|18815.2|18844.2|18840.2|18819.2|18815.2|387
1614621900000|2021-03-01 18:05:00|18820.8|18816.8|18802|18798|18825.4|18821.4|18797.3|18793.3|802
1614622200000|2021-03-01 18:10:00|18803.6|18799.6|18784.8|18780.8|18803.6|18799.6|18778.6|18774.6|438
1614622500000|2021-03-01 18:15:00|18787.9|18783.9|18806.7|18802.7|18809.8|18805.8|18787.9|18783.9|412
1614622800000|2021-03-01 18:20:00|18808.3|18804.3|18816.1|18812.1|18831.7|18827.7|18808.3|18804.3|248
1614623100000|2021-03-01 18:25:00|18817.6|18813.6|18806.7|18802.7|18817.6|18813.6|18803.6|18799.6|264
1614623400000|2021-03-01 18:30:00|18808.3|18804.3|18806.7|18802.7|18812.9|18808.9|18797.3|18793.3|288
1614623700000|2021-03-01 18:35:00|18809.8|18805.8|18831.7|18827.7|18831.7|18827.7|18806.7|18802.7|310
1614624000000|2021-03-01 18:40:00|18830.1|18826.1|18831.7|18827.7|18842.6|18838.6|18822.3|18818.3|474
1614624300000|2021-03-01 18:45:00|18830.1|18826.1|18831.7|18827.7|18839.5|18835.5|18819.2|18815.2|464
1614624600000|2021-03-01 18:50:00|18833.3|18829.3|18819.2|18815.2|18834.8|18830.8|18812.9|18808.9|489
1614624900000|2021-03-01 18:55:00|18822.3|18818.3|18812.9|18808.9|18830.1|18826.1|18809.8|18805.8|354
1614625200000|2021-03-01 19:00:00|18816.1|18812.1|18822.3|18818.3|18825.4|18821.4|18812.9|18808.9|383
1614625500000|2021-03-01 19:05:00|18825.4|18821.4|18825.4|18821.4|18831.7|18827.7|18816.1|18812.1|600
1614625800000|2021-03-01 19:10:00|18828.6|18824.6|18822.3|18818.3|18834.8|18830.8|18819.2|18815.2|379
1614626100000|2021-03-01 19:15:00|18825.4|18821.4|18822.3|18818.3|18834.8|18830.8|18816.1|18812.1|456
1614626400000|2021-03-01 19:20:00|18819.2|18815.2|18816.1|18812.1|18819.2|18815.2|18803.6|18799.6|553
1614626700000|2021-03-01 19:25:00|18817.6|18813.6|18812.9|18808.9|18825.4|18821.4|18812.9|18808.9|281
1614627000000|2021-03-01 19:30:00|18809.8|18805.8|18806.7|18802.7|18816.1|18812.1|18803.6|18799.6|610
1614627300000|2021-03-01 19:35:00|18803.6|18799.6|18828.6|18824.6|18828.6|18824.6|18800.4|18796.4|325
1614627600000|2021-03-01 19:40:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18822.3|18818.3|347
1614627900000|2021-03-01 19:45:00|18828.6|18824.6|18831.7|18827.7|18837.9|18833.9|18819.2|18815.2|388
1614628200000|2021-03-01 19:50:00|18833.3|18829.3|18853.6|18849.6|18855.1|18851.1|18828.6|18824.6|770
1614628500000|2021-03-01 19:55:00|18855.1|18851.1|18834.8|18830.8|18866.1|18862.1|18831.7|18827.7|1518
1614628800000|2021-03-01 20:00:00|18833.3|18829.3|18816.1|18812.1|18837.9|18833.9|18812.9|18808.9|781
1614629100000|2021-03-01 20:05:00|18819.2|18815.2|18800.4|18796.4|18825.4|18821.4|18794.2|18790.2|791
1614629400000|2021-03-01 20:10:00|18802|18798|18812.9|18808.9|18822.3|18818.3|18798.9|18794.9|515
1614629700000|2021-03-01 20:15:00|18816.1|18812.1|18822.3|18818.3|18834.8|18830.8|18812.9|18808.9|465
1614630000000|2021-03-01 20:20:00|18819.2|18815.2|18825.4|18821.4|18828.6|18824.6|18809.8|18805.8|466
1614630300000|2021-03-01 20:25:00|18823.9|18819.9|18806.7|18802.7|18823.9|18819.9|18806.7|18802.7|671
1614630600000|2021-03-01 20:30:00|18809.8|18805.8|18834.8|18830.8|18837.9|18833.9|18809.8|18805.8|584
1614630900000|2021-03-01 20:35:00|18833.3|18829.3|18850.4|18846.4|18853.6|18849.6|18830.1|18826.1|556
1614631200000|2021-03-01 20:40:00|18853.6|18849.6|18834.8|18830.8|18853.6|18849.6|18834.8|18830.8|505
1614631500000|2021-03-01 20:45:00|18837.9|18833.9|18825.4|18821.4|18841.1|18837.1|18822.3|18818.3|494
1614631800000|2021-03-01 20:50:00|18828.6|18824.6|18844.2|18840.2|18847.3|18843.3|18819.2|18815.2|746
1614632100000|2021-03-01 20:55:00|18847.3|18843.3|18922.3|18918.3|18925.4|18921.4|18837.9|18833.9|1848
1614632400000|2021-03-01 21:00:00|18930.1|18926.1|18919.2|18915.2|18930.1|18926.1|18884.8|18880.8|1734
1614632700000|2021-03-01 21:05:00|18917.6|18913.6|18903.6|18899.6|18917.6|18913.6|18894.2|18890.2|778
1614633000000|2021-03-01 21:10:00|18905.1|18901.1|18920.8|18916.8|18931.7|18927.7|18900.4|18896.4|548
1614633300000|2021-03-01 21:15:00|18922.3|18918.3|18917.6|18913.6|18925.4|18921.4|18903.6|18899.6|678
1614633600000|2021-03-01 21:20:00|18919.2|18915.2|18916.1|18912.1|18928.6|18924.6|18914.5|18910.5|347
1614633900000|2021-03-01 21:25:00|18919.2|18915.2|18897.3|18893.3|18922.3|18918.3|18897.3|18893.3|466
1614634200000|2021-03-01 21:30:00|18898.9|18894.9|18873.9|18869.9|18909.8|18905.8|18872.3|18868.3|627
1614634500000|2021-03-01 21:35:00|18872.3|18868.3|18898.9|18894.9|18900.4|18896.4|18869.2|18865.2|240
1614634800000|2021-03-01 21:40:00|18897.3|18893.3|18900.4|18896.4|18903.6|18899.6|18889.5|18885.5|356
1614635100000|2021-03-01 21:45:00|18908.3|18904.3|18906.7|18902.7|18925.4|18921.4|18903.6|18899.6|540
1614635400000|2021-03-01 21:50:00|18908.3|18904.3|18912.9|18908.9|18916.1|18912.1|18898.9|18894.9|259
1614635700000|2021-03-01 21:55:00|18911.4|18907.4|18927|18923|18927|18923|18911.4|18907.4|416
1614639600000|2021-03-01 23:00:00|18922.3|18918.3|18917.6|18913.6|18925.4|18921.4|18908.3|18904.3|141
1614639900000|2021-03-01 23:05:00|18919.2|18915.2|18917.6|18913.6|18922.3|18918.3|18909.8|18905.8|32
1614640200000|2021-03-01 23:10:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18914.5|18910.5|49
1614640500000|2021-03-01 23:15:00|18912.9|18908.9|18906.7|18902.7|18912.9|18908.9|18905.1|18901.1|16
1614640800000|2021-03-01 23:20:00|18908.3|18904.3|18917.6|18913.6|18917.6|18913.6|18908.3|18904.3|46
1614641100000|2021-03-01 23:25:00|18919.2|18915.2|18917.6|18913.6|18920.8|18916.8|18916.1|18912.1|17
1614641400000|2021-03-01 23:30:00|18916.1|18912.1|18908.3|18904.3|18916.1|18912.1|18902|18898|28
1614641700000|2021-03-01 23:35:00|18906.7|18902.7|18905.1|18901.1|18906.7|18902.7|18892.6|18888.6|77
1614642000000|2021-03-01 23:40:00|18903.6|18899.6|18903.6|18899.6|18905.1|18901.1|18900.4|18896.4|17
1614642300000|2021-03-01 23:45:00|18902|18898|18911.4|18907.4|18912.9|18908.9|18897.3|18893.3|50
1614642600000|2021-03-01 23:50:00|18909.8|18905.8|18911.4|18907.4|18912.9|18908.9|18905.1|18901.1|34
1614642900000|2021-03-01 23:55:00|18912.9|18908.9|18920.8|18916.8|18920.8|18916.8|18911.4|18907.4|25
1614643200000|2021-03-02 00:00:00|18919.2|18915.2|18917.6|18913.6|18928.6|18924.6|18916.1|18912.1|167
1614643500000|2021-03-02 00:05:00|18919.2|18915.2|18948.9|18944.9|18952|18948|18919.2|18915.2|276
1614643800000|2021-03-02 00:10:00|18950.4|18946.4|18933.3|18929.3|18950.4|18946.4|18931.7|18927.7|113
1614644100000|2021-03-02 00:15:00|18931.7|18927.7|18922.3|18918.3|18934.8|18930.8|18919.2|18915.2|148
1614644400000|2021-03-02 00:20:00|18920.8|18916.8|18912.9|18908.9|18920.8|18916.8|18912.9|18908.9|107
1614644700000|2021-03-02 00:25:00|18914.5|18910.5|18897.3|18893.3|18914.5|18910.5|18894.2|18890.2|141
1614645000000|2021-03-02 00:30:00|18900.4|18896.4|18891.1|18887.1|18900.4|18896.4|18887.9|18883.9|228
1614645300000|2021-03-02 00:35:00|18892.6|18888.6|18892.6|18888.6|18894.2|18890.2|18892.6|18888.6|56
1614645600000|2021-03-02 00:40:00|18894.2|18890.2|18891.1|18887.1|18894.2|18890.2|18884.8|18880.8|42
1614645900000|2021-03-02 00:45:00|18889.5|18885.5|18894.2|18890.2|18900.4|18896.4|18887.9|18883.9|85
1614646200000|2021-03-02 00:50:00|18892.6|18888.6|18906.7|18902.7|18908.3|18904.3|18886.4|18882.4|232
1614646500000|2021-03-02 00:55:00|18911.4|18907.4|18909.8|18905.8|18916.1|18912.1|18906.7|18902.7|61
1614646800000|2021-03-02 01:00:00|18908.3|18904.3|18911.4|18907.4|18912.9|18908.9|18906.7|18902.7|40
1614647100000|2021-03-02 01:05:00|18909.8|18905.8|18912.9|18908.9|18916.1|18912.1|18909.8|18905.8|37
1614647400000|2021-03-02 01:10:00|18916.1|18912.1|18916.1|18912.1|18925.4|18921.4|18914.5|18910.5|62
1614647700000|2021-03-02 01:15:00|18917.6|18913.6|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|84
1614648000000|2021-03-02 01:20:00|18917.6|18913.6|18914.5|18910.5|18922.3|18918.3|18912.9|18908.9|43
1614648300000|2021-03-02 01:25:00|18911.4|18907.4|18903.6|18899.6|18920.8|18916.8|18897.3|18893.3|43
1614648600000|2021-03-02 01:30:00|18900.4|18896.4|18903.6|18899.6|18916.1|18912.1|18900.4|18896.4|152
1614648900000|2021-03-02 01:35:00|18906.7|18902.7|18919.2|18915.2|18919.2|18915.2|18906.7|18902.7|78
1614649200000|2021-03-02 01:40:00|18920.8|18916.8|18927|18923|18930.1|18926.1|18920.8|18916.8|23
1614649500000|2021-03-02 01:45:00|18928.6|18924.6|18916.1|18912.1|18931.7|18927.7|18916.1|18912.1|57
1614649800000|2021-03-02 01:50:00|18922.3|18918.3|18903.6|18899.6|18922.3|18918.3|18903.6|18899.6|57
1614650100000|2021-03-02 01:55:00|18905.1|18901.1|18909.8|18905.8|18912.9|18908.9|18900.4|18896.4|54
1614650400000|2021-03-02 02:00:00|18908.3|18904.3|18928.6|18924.6|18928.6|18924.6|18906.7|18902.7|196
1614650700000|2021-03-02 02:05:00|18927|18923|18916.1|18912.1|18930.1|18926.1|18916.1|18912.1|80
1614651000000|2021-03-02 02:10:00|18919.2|18915.2|18919.2|18915.2|18922.3|18918.3|18912.9|18908.9|84
1614651300000|2021-03-02 02:15:00|18920.8|18916.8|18934.8|18930.8|18934.8|18930.8|18920.8|18916.8|192
1614651600000|2021-03-02 02:20:00|18937.9|18933.9|18959.8|18955.8|18959.8|18955.8|18937.9|18933.9|136
1614651900000|2021-03-02 02:25:00|18958.3|18954.3|18961.4|18957.4|18970.8|18966.8|18956.7|18952.7|169
1614652200000|2021-03-02 02:30:00|18959.8|18955.8|18972.3|18968.3|18975.4|18971.4|18959.8|18955.8|92
1614652500000|2021-03-02 02:35:00|18973.9|18969.9|18994.2|18990.2|18994.2|18990.2|18972.3|18968.3|149
1614652800000|2021-03-02 02:40:00|18995.8|18991.8|18987.9|18983.9|18997.3|18993.3|18984.8|18980.8|165
1614653100000|2021-03-02 02:45:00|18991.1|18987.1|18991.1|18987.1|18997.3|18993.3|18984.8|18980.8|61
1614653400000|2021-03-02 02:50:00|18992.6|18988.6|18989.5|18985.5|18997.3|18993.3|18987.9|18983.9|31
1614653700000|2021-03-02 02:55:00|18991.1|18987.1|19003.6|18999.6|19003.6|18999.6|18989.5|18985.5|122
1614654000000|2021-03-02 03:00:00|19000.4|18996.4|18991.1|18987.1|19009.8|19005.8|18991.1|18987.1|131
1614654300000|2021-03-02 03:05:00|18992.6|18988.6|18986.4|18982.4|18994.2|18990.2|18984.8|18980.8|78
1614654600000|2021-03-02 03:10:00|18984.8|18980.8|18984.8|18980.8|18986.4|18982.4|18972.3|18968.3|143
1614654900000|2021-03-02 03:15:00|18981.7|18977.7|18989.5|18985.5|18992.6|18988.6|18981.7|18977.7|41
1614655200000|2021-03-02 03:20:00|18987.9|18983.9|18987.9|18983.9|18991.1|18987.1|18981.7|18977.7|34
1614655500000|2021-03-02 03:25:00|18986.4|18982.4|19011.4|19007.4|19016.1|19012.1|18984.8|18980.8|164
1614655800000|2021-03-02 03:30:00|19009.8|19005.8|18997.3|18993.3|19016.1|19012.1|18991.1|18987.1|309
1614656100000|2021-03-02 03:35:00|18994.2|18990.2|19006.7|19002.7|19006.7|19002.7|18994.2|18990.2|167
1614656400000|2021-03-02 03:40:00|19009.8|19005.8|19002|18998|19009.8|19005.8|18994.2|18990.2|78
1614656700000|2021-03-02 03:45:00|19003.6|18999.6|18998.9|18994.9|19005.1|19001.1|18991.1|18987.1|39
1614657000000|2021-03-02 03:50:00|18997.3|18993.3|18983.3|18979.3|19000.4|18996.4|18981.7|18977.7|67
1614657300000|2021-03-02 03:55:00|18981.7|18977.7|18978.6|18974.6|18984.8|18980.8|18972.3|18968.3|96
1614657600000|2021-03-02 04:00:00|18975.4|18971.4|18970.8|18966.8|18978.6|18974.6|18969.2|18965.2|68
1614657900000|2021-03-02 04:05:00|18972.3|18968.3|18970.8|18966.8|18977|18973|18962.9|18958.9|85
1614658200000|2021-03-02 04:10:00|18967.6|18963.6|18969.2|18965.2|18972.3|18968.3|18962.9|18958.9|19
1614658500000|2021-03-02 04:15:00|18967.6|18963.6|18969.2|18965.2|18975.4|18971.4|18966.1|18962.1|39
1614658800000|2021-03-02 04:20:00|18967.6|18963.6|18964.5|18960.5|18975.4|18971.4|18962.9|18958.9|30
1614659100000|2021-03-02 04:25:00|18966.1|18962.1|18953.6|18949.6|18966.1|18962.1|18952|18948|146
1614659400000|2021-03-02 04:30:00|18952|18948|18955.1|18951.1|18959.8|18955.8|18952|18948|94
1614659700000|2021-03-02 04:35:00|18956.7|18952.7|18956.7|18952.7|18956.7|18952.7|18953.6|18949.6|68
1614660000000|2021-03-02 04:40:00|18959.8|18955.8|18953.6|18949.6|18959.8|18955.8|18950.4|18946.4|58
1614660300000|2021-03-02 04:45:00|18950.4|18946.4|18956.7|18952.7|18956.7|18952.7|18950.4|18946.4|54
1614660600000|2021-03-02 04:50:00|18958.3|18954.3|18950.4|18946.4|18958.3|18954.3|18947.3|18943.3|41
1614660900000|2021-03-02 04:55:00|18952|18948|18950.4|18946.4|18959.8|18955.8|18950.4|18946.4|21
1614661200000|2021-03-02 05:00:00|18953.6|18949.6|18953.6|18949.6|18959.8|18955.8|18953.6|18949.6|36
1614661500000|2021-03-02 05:05:00|18955.1|18951.1|18952|18948|18956.7|18952.7|18950.4|18946.4|42
1614661800000|2021-03-02 05:10:00|18953.6|18949.6|18956.7|18952.7|18958.3|18954.3|18950.4|18946.4|49
1614662100000|2021-03-02 05:15:00|18953.6|18949.6|18948.9|18944.9|18953.6|18949.6|18948.9|18944.9|9
1614662400000|2021-03-02 05:20:00|18950.4|18946.4|18950.4|18946.4|18953.6|18949.6|18947.3|18943.3|35
1614662700000|2021-03-02 05:25:00|18953.6|18949.6|18972.3|18968.3|18972.3|18968.3|18950.4|18946.4|67
1614663000000|2021-03-02 05:30:00|18969.2|18965.2|18972.3|18968.3|18975.4|18971.4|18964.5|18960.5|87
1614663300000|2021-03-02 05:35:00|18975.4|18971.4|18962.9|18958.9|18975.4|18971.4|18962.9|18958.9|28
1614663600000|2021-03-02 05:40:00|18961.4|18957.4|18959.8|18955.8|18962.9|18958.9|18953.6|18949.6|27
1614663900000|2021-03-02 05:45:00|18962.9|18958.9|18966.1|18962.1|18969.2|18965.2|18962.9|18958.9|18
1614664200000|2021-03-02 05:50:00|18962.9|18958.9|18967.6|18963.6|18967.6|18963.6|18962.9|18958.9|6
1614664500000|2021-03-02 05:55:00|18966.1|18962.1|18962.9|18958.9|18969.2|18965.2|18962.9|18958.9|53
1614664800000|2021-03-02 06:00:00|18964.5|18960.5|18956.7|18952.7|18969.2|18965.2|18956.7|18952.7|33
1614665100000|2021-03-02 06:05:00|18958.3|18954.3|18945.8|18941.8|18959.8|18955.8|18944.2|18940.2|23
1614665400000|2021-03-02 06:10:00|18947.3|18943.3|18919.2|18915.2|18947.3|18943.3|18916.1|18912.1|138
1614665700000|2021-03-02 06:15:00|18922.3|18918.3|18925.4|18921.4|18927|18923|18922.3|18918.3|22
1614666000000|2021-03-02 06:20:00|18923.9|18919.9|18914.5|18910.5|18927|18923|18912.9|18908.9|51
1614666300000|2021-03-02 06:25:00|18912.9|18908.9|18906.7|18902.7|18916.1|18912.1|18906.7|18902.7|54
1614666600000|2021-03-02 06:30:00|18908.3|18904.3|18927|18923|18928.6|18924.6|18908.3|18904.3|64
1614666900000|2021-03-02 06:35:00|18928.6|18924.6|18934.8|18930.8|18934.8|18930.8|18928.6|18924.6|42
1614667200000|2021-03-02 06:40:00|18937.9|18933.9|18945.8|18941.8|18950.4|18946.4|18937.9|18933.9|81
1614667500000|2021-03-02 06:45:00|18947.3|18943.3|18937.9|18933.9|18947.3|18943.3|18937.9|18933.9|57
1614667800000|2021-03-02 06:50:00|18941.1|18937.1|18945.8|18941.8|18947.3|18943.3|18937.9|18933.9|97
1614668100000|2021-03-02 06:55:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18941.1|18937.1|30
1614668400000|2021-03-02 07:00:00|18942.6|18938.6|18958.3|18954.3|18966.1|18962.1|18942.6|18938.6|142
1614668700000|2021-03-02 07:05:00|18956.7|18952.7|18948.9|18944.9|18956.7|18952.7|18947.3|18943.3|124
1614669000000|2021-03-02 07:10:00|18947.3|18943.3|18953.6|18949.6|18958.3|18954.3|18942.6|18938.6|97
1614669300000|2021-03-02 07:15:00|18956.7|18952.7|18959.8|18955.8|18969.2|18965.2|18955.1|18951.1|97
1614669600000|2021-03-02 07:20:00|18958.3|18954.3|18969.2|18965.2|18969.2|18965.2|18952|18948|96
1614669900000|2021-03-02 07:25:00|18966.1|18962.1|18939.5|18935.5|18969.2|18965.2|18937.9|18933.9|235
1614670200000|2021-03-02 07:30:00|18941.1|18937.1|18947.3|18943.3|18958.3|18954.3|18941.1|18937.1|209
1614670500000|2021-03-02 07:35:00|18948.9|18944.9|18941.1|18937.1|18950.4|18946.4|18934.8|18930.8|90
1614670800000|2021-03-02 07:40:00|18939.5|18935.5|18972.3|18968.3|18972.3|18968.3|18937.9|18933.9|131
1614671100000|2021-03-02 07:45:00|18970.8|18966.8|18978.6|18974.6|18984.8|18980.8|18970.8|18966.8|172
1614671400000|2021-03-02 07:50:00|18977|18973|18972.3|18968.3|18983.3|18979.3|18966.1|18962.1|94
1614671700000|2021-03-02 07:55:00|18975.4|18971.4|18962.9|18958.9|18977|18973|18959.8|18955.8|114
1614672000000|2021-03-02 08:00:00|18959.8|18955.8|18966.1|18962.1|18989.5|18985.5|18947.3|18943.3|401
1614672300000|2021-03-02 08:05:00|18967.6|18963.6|18953.6|18949.6|18972.3|18968.3|18950.4|18946.4|212
1614672600000|2021-03-02 08:10:00|18952|18948|18931.7|18927.7|18955.1|18951.1|18928.6|18924.6|222
1614672900000|2021-03-02 08:15:00|18933.3|18929.3|18919.2|18915.2|18941.1|18937.1|18916.1|18912.1|266
1614673200000|2021-03-02 08:20:00|18916.1|18912.1|18916.1|18912.1|18922.3|18918.3|18909.8|18905.8|165
1614673500000|2021-03-02 08:25:00|18914.5|18910.5|18916.1|18912.1|18916.1|18912.1|18903.6|18899.6|164
1614673800000|2021-03-02 08:30:00|18914.5|18910.5|18903.6|18899.6|18919.2|18915.2|18903.6|18899.6|82
1614674100000|2021-03-02 08:35:00|18900.4|18896.4|18887.9|18883.9|18900.4|18896.4|18881.7|18877.7|194
1614674400000|2021-03-02 08:40:00|18884.8|18880.8|18875.4|18871.4|18887.9|18883.9|18872.3|18868.3|167
1614674700000|2021-03-02 08:45:00|18878.6|18874.6|18894.2|18890.2|18895.8|18891.8|18869.2|18865.2|243
1614675000000|2021-03-02 08:50:00|18895.8|18891.8|18891.1|18887.1|18897.3|18893.3|18884.8|18880.8|181
1614675300000|2021-03-02 08:55:00|18894.2|18890.2|18919.2|18915.2|18931.7|18927.7|18894.2|18890.2|491
1614675600000|2021-03-02 09:00:00|18917.6|18913.6|18916.1|18912.1|18919.2|18915.2|18905.1|18901.1|275
1614675900000|2021-03-02 09:05:00|18917.6|18913.6|18909.8|18905.8|18919.2|18915.2|18900.4|18896.4|120
1614676200000|2021-03-02 09:10:00|18911.4|18907.4|18891.1|18887.1|18916.1|18912.1|18887.9|18883.9|203
1614676500000|2021-03-02 09:15:00|18889.5|18885.5|18897.3|18893.3|18900.4|18896.4|18884.8|18880.8|381
1614676800000|2021-03-02 09:20:00|18895.8|18891.8|18897.3|18893.3|18903.6|18899.6|18891.1|18887.1|249
1614677100000|2021-03-02 09:25:00|18895.8|18891.8|18881.7|18877.7|18903.6|18899.6|18881.7|18877.7|259
1614677400000|2021-03-02 09:30:00|18883.3|18879.3|18884.8|18880.8|18884.8|18880.8|18875.4|18871.4|274
1614677700000|2021-03-02 09:35:00|18878.6|18874.6|18862.9|18858.9|18878.6|18874.6|18862.9|18858.9|296
1614678000000|2021-03-02 09:40:00|18861.4|18857.4|18847.3|18843.3|18862.9|18858.9|18841.1|18837.1|488
1614678300000|2021-03-02 09:45:00|18848.9|18844.9|18837.9|18833.9|18852|18848|18831.7|18827.7|212
1614678600000|2021-03-02 09:50:00|18841.1|18837.1|18822.3|18818.3|18844.2|18840.2|18822.3|18818.3|460
1614678900000|2021-03-02 09:55:00|18823.9|18819.9|18831.7|18827.7|18836.4|18832.4|18822.3|18818.3|291
1614679200000|2021-03-02 10:00:00|18833.3|18829.3|18828.6|18824.6|18834.8|18830.8|18825.4|18821.4|211
1614679500000|2021-03-02 10:05:00|18834.8|18830.8|18844.2|18840.2|18847.3|18843.3|18831.7|18827.7|226
1614679800000|2021-03-02 10:10:00|18842.6|18838.6|18836.4|18832.4|18850.4|18846.4|18834.8|18830.8|131
1614680100000|2021-03-02 10:15:00|18837.9|18833.9|18850.4|18846.4|18853.6|18849.6|18831.7|18827.7|191
1614680400000|2021-03-02 10:20:00|18853.6|18849.6|18831.7|18827.7|18856.7|18852.7|18828.6|18824.6|263
1614680700000|2021-03-02 10:25:00|18834.8|18830.8|18834.8|18830.8|18841.1|18837.1|18827|18823|175
1614681000000|2021-03-02 10:30:00|18837.9|18833.9|18834.8|18830.8|18847.3|18843.3|18834.8|18830.8|195
1614681300000|2021-03-02 10:35:00|18836.4|18832.4|18822.3|18818.3|18836.4|18832.4|18819.2|18815.2|169
1614681600000|2021-03-02 10:40:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|145
1614681900000|2021-03-02 10:45:00|18822.3|18818.3|18822.3|18818.3|18831.7|18827.7|18822.3|18818.3|66
1614682200000|2021-03-02 10:50:00|18819.2|18815.2|18800.4|18796.4|18819.2|18815.2|18797.3|18793.3|370
1614682500000|2021-03-02 10:55:00|18797.3|18793.3|18794.2|18790.2|18803.6|18799.6|18773.9|18769.9|656
1614682800000|2021-03-02 11:00:00|18791.1|18787.1|18772.3|18768.3|18791.1|18787.1|18766.1|18762.1|350
1614683100000|2021-03-02 11:05:00|18770.8|18766.8|18789.5|18785.5|18792.6|18788.6|18766.1|18762.1|462
1614683400000|2021-03-02 11:10:00|18787.9|18783.9|18781.7|18777.7|18791.1|18787.1|18775.4|18771.4|287
1614683700000|2021-03-02 11:15:00|18780.1|18776.1|18787.9|18783.9|18791.1|18787.1|18778.6|18774.6|135
1614684000000|2021-03-02 11:20:00|18784.8|18780.8|18775.4|18771.4|18787.9|18783.9|18775.4|18771.4|136
1614684300000|2021-03-02 11:25:00|18772.3|18768.3|18766.1|18762.1|18775.4|18771.4|18759.8|18755.8|302
1614684600000|2021-03-02 11:30:00|18769.2|18765.2|18791.1|18787.1|18794.2|18790.2|18769.2|18765.2|388
1614684900000|2021-03-02 11:35:00|18789.5|18785.5|18794.2|18790.2|18797.3|18793.3|18778.6|18774.6|165
1614685200000|2021-03-02 11:40:00|18797.3|18793.3|18784.8|18780.8|18797.3|18793.3|18773.9|18769.9|352
1614685500000|2021-03-02 11:45:00|18783.3|18779.3|18773.9|18769.9|18784.8|18780.8|18773.9|18769.9|495
1614685800000|2021-03-02 11:50:00|18772.3|18768.3|18772.3|18768.3|18778.6|18774.6|18756.7|18752.7|358
1614686100000|2021-03-02 11:55:00|18775.4|18771.4|18762.9|18758.9|18778.6|18774.6|18762.9|18758.9|226
1614686400000|2021-03-02 12:00:00|18766.1|18762.1|18767.6|18763.6|18769.2|18765.2|18762.9|18758.9|231
1614686700000|2021-03-02 12:05:00|18766.1|18762.1|18762.9|18758.9|18777|18773|18759.8|18755.8|347
1614687000000|2021-03-02 12:10:00|18766.1|18762.1|18775.4|18771.4|18784.8|18780.8|18762.9|18758.9|414
1614687300000|2021-03-02 12:15:00|18772.3|18768.3|18772.3|18768.3|18778.6|18774.6|18769.2|18765.2|349
1614687600000|2021-03-02 12:20:00|18775.4|18771.4|18769.2|18765.2|18778.6|18774.6|18762.9|18758.9|517
1614687900000|2021-03-02 12:25:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18753.6|18749.6|410
1614688200000|2021-03-02 12:30:00|18762.9|18758.9|18769.2|18765.2|18772.3|18768.3|18761.4|18757.4|250
1614688500000|2021-03-02 12:35:00|18772.3|18768.3|18759.8|18755.8|18772.3|18768.3|18756.7|18752.7|378
1614688800000|2021-03-02 12:40:00|18761.4|18757.4|18778.6|18774.6|18778.6|18774.6|18761.4|18757.4|708
1614689100000|2021-03-02 12:45:00|18781.7|18777.7|18787.9|18783.9|18797.3|18793.3|18778.6|18774.6|651
1614689400000|2021-03-02 12:50:00|18784.8|18780.8|18806.7|18802.7|18809.8|18805.8|18784.8|18780.8|512
1614689700000|2021-03-02 12:55:00|18803.6|18799.6|18806.7|18802.7|18816.1|18812.1|18800.4|18796.4|646
1614690000000|2021-03-02 13:00:00|18805.1|18801.1|18781.7|18777.7|18805.1|18801.1|18772.3|18768.3|713
1614690300000|2021-03-02 13:05:00|18784.8|18780.8|18775.4|18771.4|18794.2|18790.2|18772.3|18768.3|606
1614690600000|2021-03-02 13:10:00|18772.3|18768.3|18787.9|18783.9|18791.1|18787.1|18772.3|18768.3|472
1614690900000|2021-03-02 13:15:00|18784.8|18780.8|18780.1|18776.1|18787.9|18783.9|18775.4|18771.4|323
1614691200000|2021-03-02 13:20:00|18781.7|18777.7|18761.4|18757.4|18781.7|18777.7|18753.6|18749.6|892
1614691500000|2021-03-02 13:25:00|18762.9|18758.9|18778.6|18774.6|18787.9|18783.9|18756.7|18752.7|516
1614691800000|2021-03-02 13:30:00|18777|18773|18806.7|18802.7|18806.7|18802.7|18769.2|18765.2|508
1614692100000|2021-03-02 13:35:00|18808.3|18804.3|18820.8|18816.8|18822.3|18818.3|18791.1|18787.1|778
1614692400000|2021-03-02 13:40:00|18822.3|18818.3|18833.3|18829.3|18833.3|18829.3|18811.4|18807.4|666
1614692700000|2021-03-02 13:45:00|18834.8|18830.8|18803.6|18799.6|18837.9|18833.9|18800.4|18796.4|362
1614693000000|2021-03-02 13:50:00|18806.7|18802.7|18811.4|18807.4|18812.9|18808.9|18792.6|18788.6|415
1614693300000|2021-03-02 13:55:00|18809.8|18805.8|18830.1|18826.1|18830.1|18826.1|18800.4|18796.4|410
1614693600000|2021-03-02 14:00:00|18831.7|18827.7|18825.4|18821.4|18834.8|18830.8|18816.1|18812.1|495
1614693900000|2021-03-02 14:05:00|18822.3|18818.3|18844.2|18840.2|18853.6|18849.6|18816.1|18812.1|804
1614694200000|2021-03-02 14:10:00|18841.1|18837.1|18828.6|18824.6|18845.8|18841.8|18825.4|18821.4|670
1614694500000|2021-03-02 14:15:00|18827|18823|18834.8|18830.8|18850.4|18846.4|18825.4|18821.4|533
1614694800000|2021-03-02 14:20:00|18831.7|18827.7|18816.1|18812.1|18836.4|18832.4|18808.3|18804.3|519
1614695100000|2021-03-02 14:25:00|18819.2|18815.2|18825.4|18821.4|18834.8|18830.8|18814.5|18810.5|316
1614695400000|2021-03-02 14:30:00|18820.8|18816.8|18822.3|18818.3|18827|18823|18806.7|18802.7|774
1614695700000|2021-03-02 14:35:00|18817.6|18813.6|18816.1|18812.1|18839.5|18835.5|18816.1|18812.1|651
1614696000000|2021-03-02 14:40:00|18812.9|18808.9|18834.8|18830.8|18839.5|18835.5|18809.8|18805.8|791
1614696300000|2021-03-02 14:45:00|18836.4|18832.4|18853.6|18849.6|18856.7|18852.7|18822.3|18818.3|1209
1614696600000|2021-03-02 14:50:00|18855.1|18851.1|18862.9|18858.9|18872.3|18868.3|18855.1|18851.1|1032
1614696900000|2021-03-02 14:55:00|18866.1|18862.1|18853.6|18849.6|18866.1|18862.1|18841.1|18837.1|938
1614697200000|2021-03-02 15:00:00|18856.7|18852.7|18869.2|18865.2|18870.8|18866.8|18853.6|18849.6|951
1614697500000|2021-03-02 15:05:00|18867.6|18863.6|18869.2|18865.2|18870.8|18866.8|18853.6|18849.6|578
1614697800000|2021-03-02 15:10:00|18867.6|18863.6|18891.1|18887.1|18894.2|18890.2|18859.8|18855.8|1396
1614698100000|2021-03-02 15:15:00|18887.9|18883.9|18878.6|18874.6|18887.9|18883.9|18867.6|18863.6|870
1614698400000|2021-03-02 15:20:00|18877|18873|18891.1|18887.1|18906.7|18902.7|18869.2|18865.2|1085
1614698700000|2021-03-02 15:25:00|18887.9|18883.9|18894.2|18890.2|18897.3|18893.3|18878.6|18874.6|2242
1614699000000|2021-03-02 15:30:00|18887.9|18883.9|18859.8|18855.8|18891.1|18887.1|18847.3|18843.3|2562
1614699300000|2021-03-02 15:35:00|18858.3|18854.3|18834.8|18830.8|18859.8|18855.8|18822.3|18818.3|1165
1614699600000|2021-03-02 15:40:00|18837.9|18833.9|18828.6|18824.6|18841.1|18837.1|18823.9|18819.9|695
1614699900000|2021-03-02 15:45:00|18831.7|18827.7|18828.6|18824.6|18841.1|18837.1|18822.3|18818.3|688
1614700200000|2021-03-02 15:50:00|18831.7|18827.7|18822.3|18818.3|18841.1|18837.1|18812.9|18808.9|812
1614700500000|2021-03-02 15:55:00|18823.9|18819.9|18828.6|18824.6|18836.4|18832.4|18809.8|18805.8|982
1614700800000|2021-03-02 16:00:00|18831.7|18827.7|18841.1|18837.1|18842.6|18838.6|18819.2|18815.2|694
1614701100000|2021-03-02 16:05:00|18844.2|18840.2|18856.7|18852.7|18866.1|18862.1|18828.6|18824.6|712
1614701400000|2021-03-02 16:10:00|18858.3|18854.3|18839.5|18835.5|18869.2|18865.2|18839.5|18835.5|1026
1614701700000|2021-03-02 16:15:00|18841.1|18837.1|18862.9|18858.9|18872.3|18868.3|18837.9|18833.9|539
1614702000000|2021-03-02 16:20:00|18864.5|18860.5|18873.9|18869.9|18881.7|18877.7|18856.7|18852.7|944
1614702300000|2021-03-02 16:25:00|18875.4|18871.4|18875.4|18871.4|18878.6|18874.6|18866.1|18862.1|704
1614702600000|2021-03-02 16:30:00|18878.6|18874.6|18862.9|18858.9|18881.7|18877.7|18862.9|18858.9|344
1614702900000|2021-03-02 16:35:00|18861.4|18857.4|18853.6|18849.6|18866.1|18862.1|18850.4|18846.4|440
1614703200000|2021-03-02 16:40:00|18856.7|18852.7|18850.4|18846.4|18866.1|18862.1|18847.3|18843.3|429
1614703500000|2021-03-02 16:45:00|18847.3|18843.3|18875.4|18871.4|18880.1|18876.1|18847.3|18843.3|619
1614703800000|2021-03-02 16:50:00|18877|18873|18869.2|18865.2|18884.8|18880.8|18864.5|18860.5|481
1614704100000|2021-03-02 16:55:00|18870.8|18866.8|18869.2|18865.2|18884.8|18880.8|18866.1|18862.1|499
1614704400000|2021-03-02 17:00:00|18870.8|18866.8|18875.4|18871.4|18887.9|18883.9|18869.2|18865.2|442
1614704700000|2021-03-02 17:05:00|18877|18873|18886.4|18882.4|18891.1|18887.1|18875.4|18871.4|394
1614705000000|2021-03-02 17:10:00|18887.9|18883.9|18866.1|18862.1|18892.6|18888.6|18862.9|18858.9|678
1614705300000|2021-03-02 17:15:00|18867.6|18863.6|18873.9|18869.9|18875.4|18871.4|18862.9|18858.9|674
1614705600000|2021-03-02 17:20:00|18875.4|18871.4|18883.3|18879.3|18884.8|18880.8|18872.3|18868.3|700
1614705900000|2021-03-02 17:25:00|18881.7|18877.7|18875.4|18871.4|18887.9|18883.9|18872.3|18868.3|527
1614706200000|2021-03-02 17:30:00|18877|18873|18866.1|18862.1|18877|18873|18866.1|18862.1|227
1614706500000|2021-03-02 17:35:00|18869.2|18865.2|18853.6|18849.6|18872.3|18868.3|18853.6|18849.6|481
1614706800000|2021-03-02 17:40:00|18852|18848|18856.7|18852.7|18859.8|18855.8|18850.4|18846.4|405
1614707100000|2021-03-02 17:45:00|18853.6|18849.6|18853.6|18849.6|18856.7|18852.7|18841.1|18837.1|540
1614707400000|2021-03-02 17:50:00|18852|18848|18859.8|18855.8|18861.4|18857.4|18850.4|18846.4|385
1614707700000|2021-03-02 17:55:00|18856.7|18852.7|18856.7|18852.7|18862.9|18858.9|18844.2|18840.2|540
1614708000000|2021-03-02 18:00:00|18859.8|18855.8|18856.7|18852.7|18859.8|18855.8|18844.2|18840.2|557
1614708300000|2021-03-02 18:05:00|18858.3|18854.3|18844.2|18840.2|18862.9|18858.9|18842.6|18838.6|354
1614708600000|2021-03-02 18:10:00|18841.1|18837.1|18831.7|18827.7|18844.2|18840.2|18828.6|18824.6|369
1614708900000|2021-03-02 18:15:00|18828.6|18824.6|18834.8|18830.8|18841.1|18837.1|18825.4|18821.4|541
1614709200000|2021-03-02 18:20:00|18837.9|18833.9|18834.8|18830.8|18841.1|18837.1|18825.4|18821.4|491
1614709500000|2021-03-02 18:25:00|18831.7|18827.7|18831.7|18827.7|18834.8|18830.8|18819.2|18815.2|908
1614709800000|2021-03-02 18:30:00|18834.8|18830.8|18856.7|18852.7|18862.9|18858.9|18834.8|18830.8|1035
1614710100000|2021-03-02 18:35:00|18858.3|18854.3|18862.9|18858.9|18862.9|18858.9|18850.4|18846.4|226
1614710400000|2021-03-02 18:40:00|18866.1|18862.1|18875.4|18871.4|18878.6|18874.6|18862.9|18858.9|678
1614710700000|2021-03-02 18:45:00|18872.3|18868.3|18872.3|18868.3|18878.6|18874.6|18866.1|18862.1|333
1614711000000|2021-03-02 18:50:00|18875.4|18871.4|18884.8|18880.8|18884.8|18880.8|18872.3|18868.3|240
1614711300000|2021-03-02 18:55:00|18881.7|18877.7|18881.7|18877.7|18891.1|18887.1|18880.1|18876.1|500
1614711600000|2021-03-02 19:00:00|18883.3|18879.3|18875.4|18871.4|18884.8|18880.8|18866.1|18862.1|451
1614711900000|2021-03-02 19:05:00|18873.9|18869.9|18887.9|18883.9|18887.9|18883.9|18872.3|18868.3|644
1614712200000|2021-03-02 19:10:00|18884.8|18880.8|18891.1|18887.1|18897.3|18893.3|18884.8|18880.8|478
1614712500000|2021-03-02 19:15:00|18889.5|18885.5|18884.8|18880.8|18897.3|18893.3|18878.6|18874.6|253
1614712800000|2021-03-02 19:20:00|18887.9|18883.9|18883.3|18879.3|18891.1|18887.1|18881.7|18877.7|233
1614713100000|2021-03-02 19:25:00|18881.7|18877.7|18881.7|18877.7|18889.5|18885.5|18875.4|18871.4|399
1614713400000|2021-03-02 19:30:00|18880.1|18876.1|18881.7|18877.7|18887.9|18883.9|18869.2|18865.2|833
1614713700000|2021-03-02 19:35:00|18878.6|18874.6|18894.2|18890.2|18894.2|18890.2|18872.3|18868.3|752
1614714000000|2021-03-02 19:40:00|18891.1|18887.1|18877|18873|18897.3|18893.3|18875.4|18871.4|370
1614714300000|2021-03-02 19:45:00|18875.4|18871.4|18869.2|18865.2|18875.4|18871.4|18859.8|18855.8|422
1614714600000|2021-03-02 19:50:00|18867.6|18863.6|18881.7|18877.7|18884.8|18880.8|18862.9|18858.9|446
1614714900000|2021-03-02 19:55:00|18883.3|18879.3|18875.4|18871.4|18903.6|18899.6|18862.9|18858.9|1980
1614715200000|2021-03-02 20:00:00|18872.3|18868.3|18900.4|18896.4|18909.8|18905.8|18869.2|18865.2|1123
1614715500000|2021-03-02 20:05:00|18897.3|18893.3|18892.6|18888.6|18898.9|18894.9|18886.4|18882.4|436
1614715800000|2021-03-02 20:10:00|18894.2|18890.2|18897.3|18893.3|18900.4|18896.4|18894.2|18890.2|176
1614716100000|2021-03-02 20:15:00|18891.1|18887.1|18881.7|18877.7|18897.3|18893.3|18881.7|18877.7|369
1614716400000|2021-03-02 20:20:00|18880.1|18876.1|18856.7|18852.7|18887.9|18883.9|18856.7|18852.7|523
1614716700000|2021-03-02 20:25:00|18858.3|18854.3|18884.8|18880.8|18891.1|18887.1|18856.7|18852.7|612
1614717000000|2021-03-02 20:30:00|18878.6|18874.6|18862.9|18858.9|18881.7|18877.7|18841.1|18837.1|760
1614717300000|2021-03-02 20:35:00|18866.1|18862.1|18875.4|18871.4|18875.4|18871.4|18862.9|18858.9|323
1614717600000|2021-03-02 20:40:00|18878.6|18874.6|18872.3|18868.3|18878.6|18874.6|18869.2|18865.2|180
1614717900000|2021-03-02 20:45:00|18869.2|18865.2|18886.4|18882.4|18887.9|18883.9|18866.1|18862.1|600
1614718200000|2021-03-02 20:50:00|18884.8|18880.8|18878.6|18874.6|18887.9|18883.9|18872.3|18868.3|1092
1614718500000|2021-03-02 20:55:00|18881.7|18877.7|18919.2|18915.2|18925.4|18921.4|18881.7|18877.7|2719
1614718800000|2021-03-02 21:00:00|18922.3|18918.3|18912.9|18908.9|18937.9|18933.9|18905.1|18901.1|1535
1614719100000|2021-03-02 21:05:00|18916.1|18912.1|18906.7|18902.7|18923.9|18919.9|18898.9|18894.9|320
1614719400000|2021-03-02 21:10:00|18902|18898|18903.6|18899.6|18911.4|18907.4|18898.9|18894.9|384
1614719700000|2021-03-02 21:15:00|18902|18898|18891.1|18887.1|18906.7|18902.7|18878.6|18874.6|873
1614720000000|2021-03-02 21:20:00|18892.6|18888.6|18881.7|18877.7|18898.9|18894.9|18875.4|18871.4|514
1614720300000|2021-03-02 21:25:00|18883.3|18879.3|18895.8|18891.8|18895.8|18891.8|18881.7|18877.7|191
1614720600000|2021-03-02 21:30:00|18897.3|18893.3|18889.5|18885.5|18897.3|18893.3|18886.4|18882.4|437
1614720900000|2021-03-02 21:35:00|18887.9|18883.9|18908.3|18904.3|18914.5|18910.5|18887.9|18883.9|349
1614721200000|2021-03-02 21:40:00|18906.7|18902.7|18930.1|18926.1|18947.3|18943.3|18902|18898|942
1614721500000|2021-03-02 21:45:00|18928.6|18924.6|18952|18948|18952|18948|18922.3|18918.3|323
1614721800000|2021-03-02 21:50:00|18953.6|18949.6|18939.5|18935.5|18953.6|18949.6|18928.6|18924.6|515
1614722100000|2021-03-02 21:55:00|18941.1|18937.1|18939.5|18935.5|18944.2|18940.2|18922.3|18918.3|333
1614726000000|2021-03-02 23:00:00|18928.6|18924.6|18922.3|18918.3|18931.7|18927.7|18909.8|18905.8|149
1614726300000|2021-03-02 23:05:00|18920.8|18916.8|18917.6|18913.6|18925.4|18921.4|18916.1|18912.1|36
1614726600000|2021-03-02 23:10:00|18916.1|18912.1|18897.3|18893.3|18916.1|18912.1|18897.3|18893.3|42
1614726900000|2021-03-02 23:15:00|18898.9|18894.9|18902|18898|18903.6|18899.6|18898.9|18894.9|18
1614727200000|2021-03-02 23:20:00|||||||||1
1614727500000|2021-03-02 23:25:00|18900.4|18896.4|18900.4|18896.4|18902|18898|18900.4|18896.4|0
1614727800000|2021-03-02 23:30:00|18902|18898|18900.4|18896.4|18908.3|18904.3|18900.4|18896.4|39
1614728100000|2021-03-02 23:35:00|18902|18898|18898.9|18894.9|18912.9|18908.9|18895.8|18891.8|74
1614728400000|2021-03-02 23:40:00|18897.3|18893.3|18895.8|18891.8|18897.3|18893.3|18891.1|18887.1|14
1614728700000|2021-03-02 23:45:00|18894.2|18890.2|18894.2|18890.2|18895.8|18891.8|18891.1|18887.1|16
1614729000000|2021-03-02 23:50:00|18898.9|18894.9|18905.1|18901.1|18905.1|18901.1|18895.8|18891.8|24
1614729300000|2021-03-02 23:55:00|18906.7|18902.7|18902|18898|18906.7|18902.7|18902|18898|6
1614729600000|2021-03-03 00:00:00|18900.4|18896.4|18902|18898|18902|18898|18894.2|18890.2|34
1614729900000|2021-03-03 00:05:00|18903.6|18899.6|18895.8|18891.8|18903.6|18899.6|18895.8|18891.8|25
1614730200000|2021-03-03 00:10:00|18894.2|18890.2|18905.1|18901.1|18906.7|18902.7|18891.1|18887.1|66
1614730500000|2021-03-03 00:15:00|18906.7|18902.7|18914.5|18910.5|18914.5|18910.5|18905.1|18901.1|26
1614730800000|2021-03-03 00:20:00|18912.9|18908.9|18894.2|18890.2|18912.9|18908.9|18891.1|18887.1|39
1614731100000|2021-03-03 00:25:00|18895.8|18891.8|18881.7|18877.7|18895.8|18891.8|18877|18873|114
1614731400000|2021-03-03 00:30:00|18880.1|18876.1|18878.6|18874.6|18884.8|18880.8|18872.3|18868.3|194
1614731700000|2021-03-03 00:35:00|18875.4|18871.4|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|63
1614732000000|2021-03-03 00:40:00|18873.9|18869.9|18867.6|18863.6|18875.4|18871.4|18864.5|18860.5|69
1614732300000|2021-03-03 00:45:00|18869.2|18865.2|18859.8|18855.8|18872.3|18868.3|18856.7|18852.7|79
1614732600000|2021-03-03 00:50:00|18861.4|18857.4|18862.9|18858.9|18869.2|18865.2|18859.8|18855.8|104
1614732900000|2021-03-03 00:55:00|18861.4|18857.4|18856.7|18852.7|18866.1|18862.1|18853.6|18849.6|41
1614733200000|2021-03-03 01:00:00|18855.1|18851.1|18850.4|18846.4|18866.1|18862.1|18850.4|18846.4|74
1614733500000|2021-03-03 01:05:00|18853.6|18849.6|18859.8|18855.8|18861.4|18857.4|18850.4|18846.4|43
1614733800000|2021-03-03 01:10:00|18861.4|18857.4|18869.2|18865.2|18872.3|18868.3|18861.4|18857.4|55
1614734100000|2021-03-03 01:15:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18866.1|18862.1|112
1614734400000|2021-03-03 01:20:00|18869.2|18865.2|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|35
1614734700000|2021-03-03 01:25:00|18870.8|18866.8|18872.3|18868.3|18872.3|18868.3|18862.9|18858.9|17
1614735000000|2021-03-03 01:30:00|18870.8|18866.8|18850.4|18846.4|18872.3|18868.3|18847.3|18843.3|37
1614735300000|2021-03-03 01:35:00|18848.9|18844.9|18858.3|18854.3|18862.9|18858.9|18848.9|18844.9|60
1614735600000|2021-03-03 01:40:00|18856.7|18852.7|18866.1|18862.1|18866.1|18862.1|18856.7|18852.7|16
1614735900000|2021-03-03 01:45:00|18864.5|18860.5|18866.1|18862.1|18867.6|18863.6|18856.7|18852.7|50
1614736200000|2021-03-03 01:50:00|18869.2|18865.2|18866.1|18862.1|18870.8|18866.8|18866.1|18862.1|50
1614736500000|2021-03-03 01:55:00|18867.6|18863.6|18864.5|18860.5|18869.2|18865.2|18859.8|18855.8|31
1614736800000|2021-03-03 02:00:00|18866.1|18862.1|18870.8|18866.8|18870.8|18866.8|18866.1|18862.1|20
1614737100000|2021-03-03 02:05:00|18869.2|18865.2|18875.4|18871.4|18875.4|18871.4|18866.1|18862.1|47
1614737400000|2021-03-03 02:10:00|18872.3|18868.3|18878.6|18874.6|18884.8|18880.8|18872.3|18868.3|52
1614737700000|2021-03-03 02:15:00|18877|18873|18873.9|18869.9|18877|18873|18866.1|18862.1|39
1614738000000|2021-03-03 02:20:00|18872.3|18868.3|18873.9|18869.9|18875.4|18871.4|18869.2|18865.2|15
1614738300000|2021-03-03 02:25:00|18872.3|18868.3|18875.4|18871.4|18875.4|18871.4|18872.3|18868.3|18
1614738600000|2021-03-03 02:30:00|18878.6|18874.6|18883.3|18879.3|18883.3|18879.3|18875.4|18871.4|23
1614738900000|2021-03-03 02:35:00|18881.7|18877.7|18872.3|18868.3|18881.7|18877.7|18872.3|18868.3|10
1614739200000|2021-03-03 02:40:00|18869.2|18865.2|18870.8|18866.8|18870.8|18866.8|18869.2|18865.2|7
1614739500000|2021-03-03 02:45:00|18869.2|18865.2|18861.4|18857.4|18870.8|18866.8|18861.4|18857.4|27
1614739800000|2021-03-03 02:50:00|18862.9|18858.9|18862.9|18858.9|18862.9|18858.9|18859.8|18855.8|7
1614740100000|2021-03-03 02:55:00|18864.5|18860.5|18864.5|18860.5|18866.1|18862.1|18858.3|18854.3|19
1614740400000|2021-03-03 03:00:00|18866.1|18862.1|18864.5|18860.5|18866.1|18862.1|18864.5|18860.5|3
1614741000000|2021-03-03 03:10:00|18862.9|18858.9|18870.8|18866.8|18872.3|18868.3|18862.9|18858.9|14
1614741300000|2021-03-03 03:15:00|18872.3|18868.3|18864.5|18860.5|18872.3|18868.3|18862.9|18858.9|88
1614741600000|2021-03-03 03:20:00|18862.9|18858.9|18872.3|18868.3|18875.4|18871.4|18862.9|18858.9|77
1614741900000|2021-03-03 03:25:00|18873.9|18869.9|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|13
1614742200000|2021-03-03 03:30:00|18875.4|18871.4|18877|18873|18881.7|18877.7|18875.4|18871.4|59
1614742500000|2021-03-03 03:35:00|18878.6|18874.6|18869.2|18865.2|18878.6|18874.6|18861.4|18857.4|42
1614742800000|2021-03-03 03:40:00|18867.6|18863.6|18870.8|18866.8|18870.8|18866.8|18862.9|18858.9|42
1614743100000|2021-03-03 03:45:00|18872.3|18868.3|18878.6|18874.6|18881.7|18877.7|18872.3|18868.3|8
1614743400000|2021-03-03 03:50:00|18877|18873|18878.6|18874.6|18884.8|18880.8|18877|18873|31
1614743700000|2021-03-03 03:55:00|18880.1|18876.1|18878.6|18874.6|18880.1|18876.1|18877|18873|8
1614744000000|2021-03-03 04:00:00|18875.4|18871.4|18873.9|18869.9|18875.4|18871.4|18870.8|18866.8|26
1614744300000|2021-03-03 04:05:00|18875.4|18871.4|18875.4|18871.4|18880.1|18876.1|18875.4|18871.4|25
1614744600000|2021-03-03 04:10:00|18877|18873|18873.9|18869.9|18877|18873|18873.9|18869.9|17
1614744900000|2021-03-03 04:15:00|18872.3|18868.3|18875.4|18871.4|18875.4|18871.4|18872.3|18868.3|5
1614745200000|2021-03-03 04:20:00|18878.6|18874.6|18877|18873|18878.6|18874.6|18875.4|18871.4|24
1614745800000|2021-03-03 04:30:00|18875.4|18871.4|18873.9|18869.9|18877|18873|18872.3|18868.3|43
1614746100000|2021-03-03 04:35:00|18875.4|18871.4|18877|18873|18877|18873|18872.3|18868.3|9
1614746400000|2021-03-03 04:40:00|18875.4|18871.4|18877|18873|18878.6|18874.6|18875.4|18871.4|18
1614746700000|2021-03-03 04:45:00|18878.6|18874.6|18881.7|18877.7|18881.7|18877.7|18875.4|18871.4|34
1614747000000|2021-03-03 04:50:00|18884.8|18880.8|18884.8|18880.8|18887.9|18883.9|18883.3|18879.3|51
1614747300000|2021-03-03 04:55:00|18887.9|18883.9|18891.1|18887.1|18891.1|18887.1|18884.8|18880.8|58
1614747600000|2021-03-03 05:00:00|18894.2|18890.2|18881.7|18877.7|18894.2|18890.2|18875.4|18871.4|102
1614747900000|2021-03-03 05:05:00|18880.1|18876.1|18875.4|18871.4|18881.7|18877.7|18873.9|18869.9|31
1614748200000|2021-03-03 05:10:00|18873.9|18869.9|18878.6|18874.6|18881.7|18877.7|18873.9|18869.9|45
1614748500000|2021-03-03 05:15:00|18880.1|18876.1|18886.4|18882.4|18886.4|18882.4|18878.6|18874.6|46
1614748800000|2021-03-03 05:20:00|18884.8|18880.8|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|46
1614749100000|2021-03-03 05:25:00|18881.7|18877.7|18875.4|18871.4|18883.3|18879.3|18875.4|18871.4|92
1614749400000|2021-03-03 05:30:00|18877|18873|18881.7|18877.7|18881.7|18877.7|18872.3|18868.3|63
1614749700000|2021-03-03 05:35:00|18880.1|18876.1|18883.3|18879.3|18883.3|18879.3|18875.4|18871.4|48
1614750000000|2021-03-03 05:40:00|18884.8|18880.8|18887.9|18883.9|18887.9|18883.9|18883.3|18879.3|31
1614750300000|2021-03-03 05:45:00|18884.8|18880.8|18881.7|18877.7|18884.8|18880.8|18875.4|18871.4|30
1614750600000|2021-03-03 05:50:00|18883.3|18879.3|18884.8|18880.8|18887.9|18883.9|18883.3|18879.3|8
1614750900000|2021-03-03 05:55:00|18887.9|18883.9|18884.8|18880.8|18887.9|18883.9|18883.3|18879.3|17
1614751200000|2021-03-03 06:00:00|18886.4|18882.4|18881.7|18877.7|18886.4|18882.4|18881.7|18877.7|12
1614751500000|2021-03-03 06:05:00|18878.6|18874.6|18875.4|18871.4|18878.6|18874.6|18869.2|18865.2|68
1614751800000|2021-03-03 06:10:00|18870.8|18866.8|18869.2|18865.2|18872.3|18868.3|18869.2|18865.2|10
1614752100000|2021-03-03 06:15:00|18870.8|18866.8|18870.8|18866.8|18872.3|18868.3|18869.2|18865.2|6
1614752400000|2021-03-03 06:20:00|18872.3|18868.3|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|4
1614752700000|2021-03-03 06:25:00|18875.4|18871.4|18875.4|18871.4|18877|18873|18872.3|18868.3|17
1614753000000|2021-03-03 06:30:00|18877|18873|18873.9|18869.9|18877|18873|18869.2|18865.2|4
1614753300000|2021-03-03 06:35:00|18872.3|18868.3|18870.8|18866.8|18875.4|18871.4|18869.2|18865.2|3
1614753600000|2021-03-03 06:40:00|18872.3|18868.3|18873.9|18869.9|18877|18873|18870.8|18866.8|10
1614753900000|2021-03-03 06:45:00|18875.4|18871.4|18880.1|18876.1|18881.7|18877.7|18875.4|18871.4|27
1614754200000|2021-03-03 06:50:00|18878.6|18874.6|18880.1|18876.1|18881.7|18877.7|18875.4|18871.4|21
1614754500000|2021-03-03 06:55:00|18881.7|18877.7|18884.8|18880.8|18891.1|18887.1|18878.6|18874.6|59
1614754800000|2021-03-03 07:00:00|18886.4|18882.4|18886.4|18882.4|18894.2|18890.2|18881.7|18877.7|88
1614755100000|2021-03-03 07:05:00|18887.9|18883.9|18875.4|18871.4|18887.9|18883.9|18875.4|18871.4|47
1614755400000|2021-03-03 07:10:00|18873.9|18869.9|18866.1|18862.1|18880.1|18876.1|18864.5|18860.5|99
1614755700000|2021-03-03 07:15:00|18869.2|18865.2|18866.1|18862.1|18870.8|18866.8|18861.4|18857.4|118
1614756000000|2021-03-03 07:20:00|18864.5|18860.5|18853.6|18849.6|18866.1|18862.1|18850.4|18846.4|148
1614756300000|2021-03-03 07:25:00|18852|18848|18862.9|18858.9|18864.5|18860.5|18852|18848|101
1614756600000|2021-03-03 07:30:00|18864.5|18860.5|18878.6|18874.6|18878.6|18874.6|18862.9|18858.9|61
1614756900000|2021-03-03 07:35:00|18881.7|18877.7|18870.8|18866.8|18881.7|18877.7|18867.6|18863.6|88
1614757200000|2021-03-03 07:40:00|18872.3|18868.3|18877|18873|18881.7|18877.7|18870.8|18866.8|110
1614757500000|2021-03-03 07:45:00|18878.6|18874.6|18884.8|18880.8|18887.9|18883.9|18875.4|18871.4|89
1614757800000|2021-03-03 07:50:00|18887.9|18883.9|18883.3|18879.3|18891.1|18887.1|18881.7|18877.7|79
1614758100000|2021-03-03 07:55:00|18881.7|18877.7|18866.1|18862.1|18881.7|18877.7|18866.1|18862.1|86
1614758400000|2021-03-03 08:00:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18859.8|18855.8|143
1614758700000|2021-03-03 08:05:00|18870.8|18866.8|18847.3|18843.3|18881.7|18877.7|18847.3|18843.3|363
1614759000000|2021-03-03 08:10:00|18850.4|18846.4|18831.7|18827.7|18853.6|18849.6|18828.6|18824.6|286
1614759300000|2021-03-03 08:15:00|18834.8|18830.8|18834.8|18830.8|18841.1|18837.1|18828.6|18824.6|288
1614759600000|2021-03-03 08:20:00|18833.3|18829.3|18847.3|18843.3|18852|18848|18831.7|18827.7|249
1614759900000|2021-03-03 08:25:00|18845.8|18841.8|18847.3|18843.3|18853.6|18849.6|18837.9|18833.9|210
1614760200000|2021-03-03 08:30:00|18845.8|18841.8|18834.8|18830.8|18847.3|18843.3|18834.8|18830.8|192
1614760500000|2021-03-03 08:35:00|18833.3|18829.3|18823.9|18819.9|18841.1|18837.1|18822.3|18818.3|204
1614760800000|2021-03-03 08:40:00|18825.4|18821.4|18820.8|18816.8|18825.4|18821.4|18812.9|18808.9|162
1614761100000|2021-03-03 08:45:00|18822.3|18818.3|18806.7|18802.7|18825.4|18821.4|18806.7|18802.7|243
1614761400000|2021-03-03 08:50:00|18803.6|18799.6|18809.8|18805.8|18811.4|18807.4|18797.3|18793.3|265
1614761700000|2021-03-03 08:55:00|18806.7|18802.7|18791.1|18787.1|18806.7|18802.7|18781.7|18777.7|397
1614762000000|2021-03-03 09:00:00|18787.9|18783.9|18787.9|18783.9|18791.1|18787.1|18775.4|18771.4|250
1614762300000|2021-03-03 09:05:00|18786.4|18782.4|18777|18773|18789.5|18785.5|18775.4|18771.4|356
1614762600000|2021-03-03 09:10:00|18778.6|18774.6|18772.3|18768.3|18781.7|18777.7|18772.3|18768.3|275
1614762900000|2021-03-03 09:15:00|18773.9|18769.9|18759.8|18755.8|18773.9|18769.9|18755.1|18751.1|294
1614763200000|2021-03-03 09:20:00|18758.3|18754.3|18766.1|18762.1|18766.1|18762.1|18753.6|18749.6|227
1614763500000|2021-03-03 09:25:00|18764.5|18760.5|18770.8|18766.8|18772.3|18768.3|18762.9|18758.9|248
1614763800000|2021-03-03 09:30:00|18772.3|18768.3|18744.2|18740.2|18775.4|18771.4|18737.9|18733.9|292
1614764100000|2021-03-03 09:35:00|18745.8|18741.8|18747.3|18743.3|18756.7|18752.7|18722.3|18718.3|765
1614764400000|2021-03-03 09:40:00|18745.8|18741.8|18750.4|18746.4|18767.6|18763.6|18744.2|18740.2|313
1614764700000|2021-03-03 09:45:00|18748.9|18744.9|18769.2|18765.2|18769.2|18765.2|18747.3|18743.3|179
1614765000000|2021-03-03 09:50:00|18767.6|18763.6|18769.2|18765.2|18775.4|18771.4|18762.9|18758.9|254
1614765300000|2021-03-03 09:55:00|18772.3|18768.3|18755.1|18751.1|18772.3|18768.3|18750.4|18746.4|405
1614765600000|2021-03-03 10:00:00|18753.6|18749.6|18766.1|18762.1|18767.6|18763.6|18747.3|18743.3|119
1614765900000|2021-03-03 10:05:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18753.6|18749.6|253
1614766200000|2021-03-03 10:10:00|18767.6|18763.6|18758.3|18754.3|18772.3|18768.3|18753.6|18749.6|248
1614766500000|2021-03-03 10:15:00|18756.7|18752.7|18769.2|18765.2|18772.3|18768.3|18756.7|18752.7|241
1614766800000|2021-03-03 10:20:00|18766.1|18762.1|18747.3|18743.3|18772.3|18768.3|18747.3|18743.3|204
1614767100000|2021-03-03 10:25:00|18745.8|18741.8|18737.9|18733.9|18750.4|18746.4|18734.8|18730.8|240
1614767400000|2021-03-03 10:30:00|18736.4|18732.4|18722.3|18718.3|18744.2|18740.2|18719.2|18715.2|253
1614767700000|2021-03-03 10:35:00|18723.9|18719.9|18736.4|18732.4|18741.1|18737.1|18719.2|18715.2|197
1614768000000|2021-03-03 10:40:00|18737.9|18733.9|18741.1|18737.1|18744.2|18740.2|18731.7|18727.7|79
1614768300000|2021-03-03 10:45:00|18742.6|18738.6|18756.7|18752.7|18759.8|18755.8|18739.5|18735.5|181
1614768600000|2021-03-03 10:50:00|18758.3|18754.3|18762.9|18758.9|18766.1|18762.1|18756.7|18752.7|226
1614768900000|2021-03-03 10:55:00|18761.4|18757.4|18762.9|18758.9|18769.2|18765.2|18756.7|18752.7|127
1614769200000|2021-03-03 11:00:00|18766.1|18762.1|18759.8|18755.8|18775.4|18771.4|18759.8|18755.8|158
1614769500000|2021-03-03 11:05:00|18758.3|18754.3|18764.5|18760.5|18769.2|18765.2|18756.7|18752.7|222
1614769800000|2021-03-03 11:10:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|71
1614770100000|2021-03-03 11:15:00|18758.3|18754.3|18766.1|18762.1|18769.2|18765.2|18758.3|18754.3|108
1614770400000|2021-03-03 11:20:00|18767.6|18763.6|18778.6|18774.6|18778.6|18774.6|18766.1|18762.1|121
1614770700000|2021-03-03 11:25:00|18777|18773|18778.6|18774.6|18781.7|18777.7|18769.2|18765.2|271
1614771000000|2021-03-03 11:30:00|18777|18773|18787.9|18783.9|18789.5|18785.5|18775.4|18771.4|102
1614771300000|2021-03-03 11:35:00|18789.5|18785.5|18787.9|18783.9|18791.1|18787.1|18781.7|18777.7|179
1614771600000|2021-03-03 11:40:00|18791.1|18787.1|18787.9|18783.9|18797.3|18793.3|18784.8|18780.8|99
1614771900000|2021-03-03 11:45:00|18786.4|18782.4|18791.1|18787.1|18791.1|18787.1|18781.7|18777.7|91
1614772200000|2021-03-03 11:50:00|18789.5|18785.5|18792.6|18788.6|18797.3|18793.3|18784.8|18780.8|428
1614772500000|2021-03-03 11:55:00|18791.1|18787.1|18781.7|18777.7|18791.1|18787.1|18772.3|18768.3|310
1614772800000|2021-03-03 12:00:00|18783.3|18779.3|18772.3|18768.3|18787.9|18783.9|18772.3|18768.3|277
1614773100000|2021-03-03 12:05:00|18773.9|18769.9|18766.1|18762.1|18775.4|18771.4|18762.9|18758.9|177
1614773400000|2021-03-03 12:10:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18756.7|18752.7|231
1614773700000|2021-03-03 12:15:00|18766.1|18762.1|18772.3|18768.3|18773.9|18769.9|18758.3|18754.3|195
1614774000000|2021-03-03 12:20:00|18775.4|18771.4|18766.1|18762.1|18775.4|18771.4|18753.6|18749.6|554
1614774300000|2021-03-03 12:25:00|18769.2|18765.2|18750.4|18746.4|18769.2|18765.2|18747.3|18743.3|159
1614774600000|2021-03-03 12:30:00|18748.9|18744.9|18756.7|18752.7|18766.1|18762.1|18748.9|18744.9|322
1614774900000|2021-03-03 12:35:00|18753.6|18749.6|18759.8|18755.8|18766.1|18762.1|18750.4|18746.4|229
1614775200000|2021-03-03 12:40:00|18756.7|18752.7|18744.2|18740.2|18756.7|18752.7|18741.1|18737.1|188
1614775500000|2021-03-03 12:45:00|18741.1|18737.1|18756.7|18752.7|18759.8|18755.8|18741.1|18737.1|511
1614775800000|2021-03-03 12:50:00|18753.6|18749.6|18761.4|18757.4|18769.2|18765.2|18750.4|18746.4|422
1614776100000|2021-03-03 12:55:00|18759.8|18755.8|18741.1|18737.1|18766.1|18762.1|18741.1|18737.1|514
1614776400000|2021-03-03 13:00:00|18744.2|18740.2|18719.2|18715.2|18745.8|18741.8|18719.2|18715.2|501
1614776700000|2021-03-03 13:05:00|18720.8|18716.8|18694.2|18690.2|18725.4|18721.4|18687.9|18683.9|1212
1614777000000|2021-03-03 13:10:00|18692.6|18688.6|18705.1|18701.1|18709.8|18705.8|18666.1|18662.1|1010
1614777300000|2021-03-03 13:15:00|18706.7|18702.7|18708.3|18704.3|18730.1|18726.1|18703.6|18699.6|1222
1614777600000|2021-03-03 13:20:00|18709.8|18705.8|18712.9|18708.9|18722.3|18718.3|18700.4|18696.4|1325
1614777900000|2021-03-03 13:25:00|18709.8|18705.8|18706.7|18702.7|18722.3|18718.3|18698.9|18694.9|930
1614778200000|2021-03-03 13:30:00|18703.6|18699.6|18703.6|18699.6|18716.1|18712.1|18697.3|18693.3|645
1614778500000|2021-03-03 13:35:00|18705.1|18701.1|18709.8|18705.8|18719.2|18715.2|18694.2|18690.2|838
1614778800000|2021-03-03 13:40:00|18712.9|18708.9|18697.3|18693.3|18722.3|18718.3|18697.3|18693.3|900
1614779100000|2021-03-03 13:45:00|18694.2|18690.2|18716.1|18712.1|18722.3|18718.3|18692.6|18688.6|627
1614779400000|2021-03-03 13:50:00|18717.6|18713.6|18689.5|18685.5|18725.4|18721.4|18687.9|18683.9|813
1614779700000|2021-03-03 13:55:00|18691.1|18687.1|18686.4|18682.4|18695.8|18691.8|18678.6|18674.6|738
1614780000000|2021-03-03 14:00:00|18684.8|18680.8|18697.3|18693.3|18706.7|18702.7|18681.7|18677.7|581
1614780300000|2021-03-03 14:05:00|18700.4|18696.4|18684.8|18680.8|18702|18698|18681.7|18677.7|409
1614780600000|2021-03-03 14:10:00|18687.9|18683.9|18662.9|18658.9|18694.2|18690.2|18659.8|18655.8|775
1614780900000|2021-03-03 14:15:00|18661.4|18657.4|18650.4|18646.4|18664.5|18660.5|18637.9|18633.9|897
1614781200000|2021-03-03 14:20:00|18647.3|18643.3|18675.4|18671.4|18675.4|18671.4|18641.1|18637.1|628
1614781500000|2021-03-03 14:25:00|18680.1|18676.1|18684.8|18680.8|18697.3|18693.3|18675.4|18671.4|516
1614781800000|2021-03-03 14:30:00|18687.9|18683.9|18691.1|18687.1|18694.2|18690.2|18662.9|18658.9|904
1614782100000|2021-03-03 14:35:00|18687.9|18683.9|18659.8|18655.8|18691.1|18687.1|18653.6|18649.6|890
1614782400000|2021-03-03 14:40:00|18661.4|18657.4|18634.8|18630.8|18670.8|18666.8|18634.8|18630.8|480
1614782700000|2021-03-03 14:45:00|18628.6|18624.6|18647.3|18643.3|18669.2|18665.2|18625.4|18621.4|1342
1614783000000|2021-03-03 14:50:00|18648.9|18644.9|18662.9|18658.9|18678.6|18674.6|18631.7|18627.7|805
1614783300000|2021-03-03 14:55:00|18659.8|18655.8|18667.6|18663.6|18672.3|18668.3|18653.6|18649.6|454
1614783600000|2021-03-03 15:00:00|18684.8|18680.8|18667.6|18663.6|18691.1|18687.1|18664.5|18660.5|848
1614783900000|2021-03-03 15:05:00|18669.2|18665.2|18669.2|18665.2|18684.8|18680.8|18666.1|18662.1|565
1614784200000|2021-03-03 15:10:00|18670.8|18666.8|18662.9|18658.9|18691.1|18687.1|18661.4|18657.4|714
1614784500000|2021-03-03 15:15:00|18666.1|18662.1|18650.4|18646.4|18666.1|18662.1|18637.9|18633.9|660
1614784800000|2021-03-03 15:20:00|18647.3|18643.3|18647.3|18643.3|18672.3|18668.3|18644.2|18640.2|960
1614785100000|2021-03-03 15:25:00|18645.8|18641.8|18653.6|18649.6|18672.3|18668.3|18641.1|18637.1|980
1614785400000|2021-03-03 15:30:00|18652|18648|18641.1|18637.1|18669.2|18665.2|18634.8|18630.8|673
1614785700000|2021-03-03 15:35:00|18642.6|18638.6|18619.2|18615.2|18647.3|18643.3|18616.1|18612.1|894
1614786000000|2021-03-03 15:40:00|18622.3|18618.3|18609.8|18605.8|18625.4|18621.4|18608.3|18604.3|605
1614786300000|2021-03-03 15:45:00|18611.4|18607.4|18650.4|18646.4|18653.6|18649.6|18606.7|18602.7|1200
1614786600000|2021-03-03 15:50:00|18647.3|18643.3|18659.8|18655.8|18659.8|18655.8|18625.4|18621.4|845
1614786900000|2021-03-03 15:55:00|18658.3|18654.3|18681.7|18677.7|18681.7|18677.7|18658.3|18654.3|1124
1614787200000|2021-03-03 16:00:00|18684.8|18680.8|18678.6|18674.6|18691.1|18687.1|18675.4|18671.4|950
1614787500000|2021-03-03 16:05:00|18681.7|18677.7|18684.8|18680.8|18691.1|18687.1|18672.3|18668.3|427
1614787800000|2021-03-03 16:10:00|18683.3|18679.3|18698.9|18694.9|18698.9|18694.9|18669.2|18665.2|708
1614788100000|2021-03-03 16:15:00|18700.4|18696.4|18678.6|18674.6|18703.6|18699.6|18675.4|18671.4|680
1614788400000|2021-03-03 16:20:00|18677|18673|18694.2|18690.2|18703.6|18699.6|18675.4|18671.4|688
1614788700000|2021-03-03 16:25:00|18697.3|18693.3|18703.6|18699.6|18716.1|18712.1|18687.9|18683.9|679
1614789000000|2021-03-03 16:30:00|18706.7|18702.7|18725.4|18721.4|18725.4|18721.4|18703.6|18699.6|594
1614789300000|2021-03-03 16:35:00|18723.9|18719.9|18700.4|18696.4|18725.4|18721.4|18700.4|18696.4|550
1614789600000|2021-03-03 16:40:00|18698.9|18694.9|18697.3|18693.3|18703.6|18699.6|18687.9|18683.9|454
1614789900000|2021-03-03 16:45:00|18700.4|18696.4|18706.7|18702.7|18709.8|18705.8|18691.1|18687.1|456
1614790200000|2021-03-03 16:50:00|18709.8|18705.8|18698.9|18694.9|18709.8|18705.8|18691.1|18687.1|431
1614790500000|2021-03-03 16:55:00|18697.3|18693.3|18703.6|18699.6|18709.8|18705.8|18691.1|18687.1|277
1614790800000|2021-03-03 17:00:00|18709.8|18705.8|18716.1|18712.1|18717.6|18713.6|18694.2|18690.2|444
1614791100000|2021-03-03 17:05:00|18714.5|18710.5|18709.8|18705.8|18716.1|18712.1|18697.3|18693.3|534
1614791400000|2021-03-03 17:10:00|18712.9|18708.9|18691.1|18687.1|18712.9|18708.9|18687.9|18683.9|527
1614791700000|2021-03-03 17:15:00|18687.9|18683.9|18684.8|18680.8|18692.6|18688.6|18680.1|18676.1|516
1614792000000|2021-03-03 17:20:00|18681.7|18677.7|18702|18698|18706.7|18702.7|18681.7|18677.7|499
1614792300000|2021-03-03 17:25:00|18703.6|18699.6|18709.8|18705.8|18709.8|18705.8|18691.1|18687.1|338
1614792600000|2021-03-03 17:30:00|18706.7|18702.7|18720.8|18716.8|18725.4|18721.4|18706.7|18702.7|546
1614792900000|2021-03-03 17:35:00|18719.2|18715.2|18728.6|18724.6|18736.4|18732.4|18719.2|18715.2|666
1614793200000|2021-03-03 17:40:00|18727|18723|18734.8|18730.8|18737.9|18733.9|18722.3|18718.3|371
1614793500000|2021-03-03 17:45:00|18737.9|18733.9|18725.4|18721.4|18747.3|18743.3|18725.4|18721.4|606
1614793800000|2021-03-03 17:50:00|18723.9|18719.9|18737.9|18733.9|18741.1|18737.1|18719.2|18715.2|496
1614794100000|2021-03-03 17:55:00|18734.8|18730.8|18747.3|18743.3|18750.4|18746.4|18734.8|18730.8|503
1614794400000|2021-03-03 18:00:00|18744.2|18740.2|18766.1|18762.1|18772.3|18768.3|18741.1|18737.1|1327
1614794700000|2021-03-03 18:05:00|18762.9|18758.9|18762.9|18758.9|18772.3|18768.3|18759.8|18755.8|846
1614795000000|2021-03-03 18:10:00|18766.1|18762.1|18778.6|18774.6|18781.7|18777.7|18762.9|18758.9|805
1614795300000|2021-03-03 18:15:00|18775.4|18771.4|18778.6|18774.6|18784.8|18780.8|18772.3|18768.3|439
1614795600000|2021-03-03 18:20:00|18781.7|18777.7|18778.6|18774.6|18797.3|18793.3|18778.6|18774.6|574
1614795900000|2021-03-03 18:25:00|18781.7|18777.7|18759.8|18755.8|18784.8|18780.8|18756.7|18752.7|800
1614796200000|2021-03-03 18:30:00|18761.4|18757.4|18772.3|18768.3|18775.4|18771.4|18753.6|18749.6|1018
1614796500000|2021-03-03 18:35:00|18769.2|18765.2|18766.1|18762.1|18778.6|18774.6|18762.9|18758.9|819
1614796800000|2021-03-03 18:40:00|18762.9|18758.9|18759.8|18755.8|18764.5|18760.5|18750.4|18746.4|726
1614797100000|2021-03-03 18:45:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18756.7|18752.7|465
1614797400000|2021-03-03 18:50:00|18766.1|18762.1|18769.2|18765.2|18784.8|18780.8|18762.9|18758.9|662
1614797700000|2021-03-03 18:55:00|18770.8|18766.8|18766.1|18762.1|18772.3|18768.3|18759.8|18755.8|353
1614798000000|2021-03-03 19:00:00|18769.2|18765.2|18772.3|18768.3|18775.4|18771.4|18759.8|18755.8|459
1614798300000|2021-03-03 19:05:00|18769.2|18765.2|18759.8|18755.8|18772.3|18768.3|18756.7|18752.7|483
1614798600000|2021-03-03 19:10:00|18761.4|18757.4|18772.3|18768.3|18775.4|18771.4|18759.8|18755.8|459
1614798900000|2021-03-03 19:15:00|18770.8|18766.8|18753.6|18749.6|18772.3|18768.3|18750.4|18746.4|891
1614799200000|2021-03-03 19:20:00|18756.7|18752.7|18766.1|18762.1|18766.1|18762.1|18750.4|18746.4|398
1614799500000|2021-03-03 19:25:00|18762.9|18758.9|18756.7|18752.7|18769.2|18765.2|18753.6|18749.6|742
1614799800000|2021-03-03 19:30:00|18759.8|18755.8|18759.8|18755.8|18772.3|18768.3|18756.7|18752.7|654
1614800100000|2021-03-03 19:35:00|18756.7|18752.7|18762.9|18758.9|18775.4|18771.4|18756.7|18752.7|469
1614800400000|2021-03-03 19:40:00|18766.1|18762.1|18769.2|18765.2|18772.3|18768.3|18759.8|18755.8|438
1614800700000|2021-03-03 19:45:00|18766.1|18762.1|18756.7|18752.7|18775.4|18771.4|18750.4|18746.4|503
1614801000000|2021-03-03 19:50:00|18753.6|18749.6|18778.6|18774.6|18778.6|18774.6|18750.4|18746.4|633
1614801300000|2021-03-03 19:55:00|18775.4|18771.4|18750.4|18746.4|18781.7|18777.7|18744.2|18740.2|1779
1614801600000|2021-03-03 20:00:00|18752|18748|18750.4|18746.4|18758.3|18754.3|18747.3|18743.3|1092
1614801900000|2021-03-03 20:05:00|18748.9|18744.9|18759.8|18755.8|18766.1|18762.1|18747.3|18743.3|407
1614802200000|2021-03-03 20:10:00|18756.7|18752.7|18764.5|18760.5|18784.8|18780.8|18755.1|18751.1|753
1614802500000|2021-03-03 20:15:00|18766.1|18762.1|18753.6|18749.6|18775.4|18771.4|18753.6|18749.6|332
1614802800000|2021-03-03 20:20:00|18756.7|18752.7|18764.5|18760.5|18766.1|18762.1|18753.6|18749.6|494
1614803100000|2021-03-03 20:25:00|18766.1|18762.1|18756.7|18752.7|18772.3|18768.3|18753.6|18749.6|284
1614803400000|2021-03-03 20:30:00|18753.6|18749.6|18750.4|18746.4|18759.8|18755.8|18747.3|18743.3|381
1614803700000|2021-03-03 20:35:00|18747.3|18743.3|18741.1|18737.1|18753.6|18749.6|18737.9|18733.9|402
1614804000000|2021-03-03 20:40:00|18744.2|18740.2|18731.7|18727.7|18747.3|18743.3|18728.6|18724.6|598
1614804300000|2021-03-03 20:45:00|18733.3|18729.3|18737.9|18733.9|18741.1|18737.1|18723.9|18719.9|373
1614804600000|2021-03-03 20:50:00|18741.1|18737.1|18759.8|18755.8|18759.8|18755.8|18741.1|18737.1|874
1614804900000|2021-03-03 20:55:00|18758.3|18754.3|18709.8|18705.8|18759.8|18755.8|18700.4|18696.4|2230
1614805200000|2021-03-03 21:00:00|18714.5|18710.5|18722.3|18718.3|18741.1|18737.1|18712.9|18708.9|827
1614805500000|2021-03-03 21:05:00|18723.9|18719.9|18723.9|18719.9|18737.9|18733.9|18719.2|18715.2|303
1614805800000|2021-03-03 21:10:00|18722.3|18718.3|18728.6|18724.6|18734.8|18730.8|18722.3|18718.3|206
1614806100000|2021-03-03 21:15:00|18727|18723|18716.1|18712.1|18728.6|18724.6|18706.7|18702.7|329
1614806400000|2021-03-03 21:20:00|18711.4|18707.4|18702|18698|18722.3|18718.3|18700.4|18696.4|489
1614806700000|2021-03-03 21:25:00|18703.6|18699.6|18672.3|18668.3|18706.7|18702.7|18670.8|18666.8|585
1614807000000|2021-03-03 21:30:00|18669.2|18665.2|18656.7|18652.7|18672.3|18668.3|18653.6|18649.6|524
1614807300000|2021-03-03 21:35:00|18658.3|18654.3|18669.2|18665.2|18672.3|18668.3|18656.7|18652.7|333
1614807600000|2021-03-03 21:40:00|18667.6|18663.6|18644.2|18640.2|18669.2|18665.2|18641.1|18637.1|914
1614807900000|2021-03-03 21:45:00|18648.9|18644.9|18631.7|18627.7|18650.4|18646.4|18622.3|18618.3|809
1614808200000|2021-03-03 21:50:00|18633.3|18629.3|18625.4|18621.4|18634.8|18630.8|18612.9|18608.9|483
1614808500000|2021-03-03 21:55:00|18627|18623|18628.6|18624.6|18631.7|18627.7|18622.3|18618.3|369
1614812400000|2021-03-03 23:00:00|18637.9|18633.9|18655.1|18651.1|18659.8|18655.8|18634.8|18630.8|147
1614812700000|2021-03-03 23:05:00|18653.6|18649.6|18658.3|18654.3|18658.3|18654.3|18647.3|18643.3|74
1614813000000|2021-03-03 23:10:00|18656.7|18652.7|18658.3|18654.3|18658.3|18654.3|18653.6|18649.6|19
1614813300000|2021-03-03 23:15:00|18656.7|18652.7|18666.1|18662.1|18666.1|18662.1|18656.7|18652.7|35
1614813600000|2021-03-03 23:20:00|18662.9|18658.9|18675.4|18671.4|18680.1|18676.1|18662.9|18658.9|248
1614813900000|2021-03-03 23:25:00|18677|18673|18670.8|18666.8|18677|18673|18667.6|18663.6|39
1614814200000|2021-03-03 23:30:00|18672.3|18668.3|18673.9|18669.9|18675.4|18671.4|18669.2|18665.2|79
1614814500000|2021-03-03 23:35:00|18672.3|18668.3|18666.1|18662.1|18672.3|18668.3|18659.8|18655.8|88
1614814800000|2021-03-03 23:40:00|18667.6|18663.6|18672.3|18668.3|18675.4|18671.4|18667.6|18663.6|13
1614815100000|2021-03-03 23:45:00|18673.9|18669.9|18656.7|18652.7|18675.4|18671.4|18656.7|18652.7|56
1614815400000|2021-03-03 23:50:00|18659.8|18655.8|18666.1|18662.1|18669.2|18665.2|18656.7|18652.7|73
1614815700000|2021-03-03 23:55:00|18662.9|18658.9|18667.6|18663.6|18675.4|18671.4|18659.8|18655.8|28
1614816000000|2021-03-04 00:00:00|18669.2|18665.2|18647.3|18643.3|18669.2|18665.2|18647.3|18643.3|199
1614816300000|2021-03-04 00:05:00|18648.9|18644.9|18650.4|18646.4|18653.6|18649.6|18637.9|18633.9|107
1614816600000|2021-03-04 00:10:00|18648.9|18644.9|18662.9|18658.9|18669.2|18665.2|18647.3|18643.3|210
1614816900000|2021-03-04 00:15:00|18658.3|18654.3|18633.3|18629.3|18658.3|18654.3|18628.6|18624.6|135
1614817200000|2021-03-04 00:20:00|18631.7|18627.7|18634.8|18630.8|18636.4|18632.4|18625.4|18621.4|148
1614817500000|2021-03-04 00:25:00|18637.9|18633.9|18644.2|18640.2|18653.6|18649.6|18637.9|18633.9|62
1614817800000|2021-03-04 00:30:00|18641.1|18637.1|18656.7|18652.7|18656.7|18652.7|18634.8|18630.8|93
1614818100000|2021-03-04 00:35:00|18655.1|18651.1|18658.3|18654.3|18661.4|18657.4|18644.2|18640.2|15
1614818400000|2021-03-04 00:40:00|18659.8|18655.8|18666.1|18662.1|18675.4|18671.4|18659.8|18655.8|48
1614818700000|2021-03-04 00:45:00|18664.5|18660.5|18675.4|18671.4|18681.7|18677.7|18662.9|18658.9|93
1614819000000|2021-03-04 00:50:00|18670.8|18666.8|18675.4|18671.4|18681.7|18677.7|18670.8|18666.8|152
1614819300000|2021-03-04 00:55:00|18677|18673|18673.9|18669.9|18681.7|18677.7|18669.2|18665.2|89
1614819600000|2021-03-04 01:00:00|18672.3|18668.3|18669.2|18665.2|18678.6|18674.6|18669.2|18665.2|66
1614819900000|2021-03-04 01:05:00|18670.8|18666.8|18675.4|18671.4|18675.4|18671.4|18669.2|18665.2|157
1614820200000|2021-03-04 01:10:00|18672.3|18668.3|18666.1|18662.1|18672.3|18668.3|18653.6|18649.6|110
1614820500000|2021-03-04 01:15:00|18667.6|18663.6|18653.6|18649.6|18670.8|18666.8|18647.3|18643.3|60
1614820800000|2021-03-04 01:20:00|18656.7|18652.7|18667.6|18663.6|18669.2|18665.2|18656.7|18652.7|34
1614821100000|2021-03-04 01:25:00|18666.1|18662.1|18666.1|18662.1|18670.8|18666.8|18659.8|18655.8|39
1614821400000|2021-03-04 01:30:00|18664.5|18660.5|18661.4|18657.4|18666.1|18662.1|18661.4|18657.4|14
1614821700000|2021-03-04 01:35:00|18662.9|18658.9|18669.2|18665.2|18669.2|18665.2|18659.8|18655.8|35
1614822000000|2021-03-04 01:40:00|18675.4|18671.4|18680.1|18676.1|18681.7|18677.7|18675.4|18671.4|93
1614822300000|2021-03-04 01:45:00|18681.7|18677.7|18678.6|18674.6|18684.8|18680.8|18675.4|18671.4|71
1614822600000|2021-03-04 01:50:00|18681.7|18677.7|18678.6|18674.6|18683.3|18679.3|18675.4|18671.4|48
1614822900000|2021-03-04 01:55:00|18681.7|18677.7|18678.6|18674.6|18684.8|18680.8|18678.6|18674.6|109
1614823200000|2021-03-04 02:00:00|18675.4|18671.4|18672.3|18668.3|18681.7|18677.7|18666.1|18662.1|178
1614823500000|2021-03-04 02:05:00|18675.4|18671.4|18675.4|18671.4|18677|18673|18672.3|18668.3|47
1614823800000|2021-03-04 02:10:00|18677|18673|18678.6|18674.6|18681.7|18677.7|18675.4|18671.4|107
1614824100000|2021-03-04 02:15:00|18675.4|18671.4|18675.4|18671.4|18683.3|18679.3|18675.4|18671.4|44
1614824400000|2021-03-04 02:20:00|18673.9|18669.9|18669.2|18665.2|18680.1|18676.1|18669.2|18665.2|131
1614824700000|2021-03-04 02:25:00|18667.6|18663.6|18669.2|18665.2|18677|18673|18666.1|18662.1|67
1614825000000|2021-03-04 02:30:00|18667.6|18663.6|18667.6|18663.6|18678.6|18674.6|18666.1|18662.1|81
1614825300000|2021-03-04 02:35:00|18669.2|18665.2|18667.6|18663.6|18669.2|18665.2|18666.1|18662.1|43
1614825600000|2021-03-04 02:40:00|18666.1|18662.1|18662.9|18658.9|18669.2|18665.2|18661.4|18657.4|108
1614825900000|2021-03-04 02:45:00|18659.8|18655.8|18659.8|18655.8|18662.9|18658.9|18653.6|18649.6|228
1614826200000|2021-03-04 02:50:00|18661.4|18657.4|18666.1|18662.1|18669.2|18665.2|18661.4|18657.4|85
1614826500000|2021-03-04 02:55:00|18664.5|18660.5|18669.2|18665.2|18672.3|18668.3|18662.9|18658.9|40
1614826800000|2021-03-04 03:00:00|18667.6|18663.6|18662.9|18658.9|18672.3|18668.3|18662.9|18658.9|133
1614827100000|2021-03-04 03:05:00|18661.4|18657.4|18659.8|18655.8|18662.9|18658.9|18659.8|18655.8|19
1614827400000|2021-03-04 03:10:00|18656.7|18652.7|18667.6|18663.6|18667.6|18663.6|18656.7|18652.7|56
1614827700000|2021-03-04 03:15:00|18669.2|18665.2|18673.9|18669.9|18675.4|18671.4|18666.1|18662.1|51
1614828000000|2021-03-04 03:20:00|18675.4|18671.4|18669.2|18665.2|18675.4|18671.4|18669.2|18665.2|17
1614828300000|2021-03-04 03:25:00|18666.1|18662.1|18667.6|18663.6|18670.8|18666.8|18666.1|18662.1|37
1614828600000|2021-03-04 03:30:00|18669.2|18665.2|18678.6|18674.6|18678.6|18674.6|18666.1|18662.1|76
1614828900000|2021-03-04 03:35:00|18675.4|18671.4|18691.1|18687.1|18691.1|18687.1|18673.9|18669.9|203
1614829200000|2021-03-04 03:40:00|18694.2|18690.2|18689.5|18685.5|18697.3|18693.3|18684.8|18680.8|103
1614829500000|2021-03-04 03:45:00|18691.1|18687.1|18684.8|18680.8|18697.3|18693.3|18684.8|18680.8|85
1614829800000|2021-03-04 03:50:00|18687.9|18683.9|18695.8|18691.8|18697.3|18693.3|18687.9|18683.9|49
1614830100000|2021-03-04 03:55:00|18694.2|18690.2|18698.9|18694.9|18703.6|18699.6|18694.2|18690.2|79
1614830400000|2021-03-04 04:00:00|18697.3|18693.3|18700.4|18696.4|18700.4|18696.4|18695.8|18691.8|121
1614830700000|2021-03-04 04:05:00|18703.6|18699.6|18717.6|18713.6|18725.4|18721.4|18703.6|18699.6|182
1614831000000|2021-03-04 04:10:00|18719.2|18715.2|18719.2|18715.2|18723.9|18719.9|18716.1|18712.1|55
1614831300000|2021-03-04 04:15:00|18717.6|18713.6|18709.8|18705.8|18717.6|18713.6|18709.8|18705.8|66
1614831600000|2021-03-04 04:20:00|18706.7|18702.7|18711.4|18707.4|18714.5|18710.5|18706.7|18702.7|73
1614831900000|2021-03-04 04:25:00|18712.9|18708.9|18712.9|18708.9|18719.2|18715.2|18711.4|18707.4|51
1614832200000|2021-03-04 04:30:00|18716.1|18712.1|18722.3|18718.3|18723.9|18719.9|18716.1|18712.1|58
1614832500000|2021-03-04 04:35:00|18723.9|18719.9|18714.5|18710.5|18723.9|18719.9|18712.9|18708.9|37
1614832800000|2021-03-04 04:40:00|18712.9|18708.9|18711.4|18707.4|18716.1|18712.1|18709.8|18705.8|65
1614833100000|2021-03-04 04:45:00|18712.9|18708.9|18716.1|18712.1|18716.1|18712.1|18712.9|18708.9|20
1614833400000|2021-03-04 04:50:00|18712.9|18708.9|18720.8|18716.8|18722.3|18718.3|18712.9|18708.9|108
1614833700000|2021-03-04 04:55:00|18719.2|18715.2|18716.1|18712.1|18719.2|18715.2|18712.9|18708.9|41
1614834000000|2021-03-04 05:00:00|18714.5|18710.5|18703.6|18699.6|18714.5|18710.5|18703.6|18699.6|28
1614834300000|2021-03-04 05:05:00|18706.7|18702.7|18716.1|18712.1|18716.1|18712.1|18706.7|18702.7|106
1614834600000|2021-03-04 05:10:00|18719.2|18715.2|18709.8|18705.8|18722.3|18718.3|18709.8|18705.8|59
1614834900000|2021-03-04 05:15:00|18711.4|18707.4|18716.1|18712.1|18716.1|18712.1|18709.8|18705.8|19
1614835200000|2021-03-04 05:20:00|18712.9|18708.9|18719.2|18715.2|18720.8|18716.8|18709.8|18705.8|89
1614835500000|2021-03-04 05:25:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18716.1|18712.1|64
1614835800000|2021-03-04 05:30:00|18727|18723|18722.3|18718.3|18728.6|18724.6|18720.8|18716.8|181
1614836100000|2021-03-04 05:35:00|18720.8|18716.8|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|161
1614836400000|2021-03-04 05:40:00|18725.4|18721.4|18728.6|18724.6|18731.7|18727.7|18725.4|18721.4|59
1614836700000|2021-03-04 05:45:00|18731.7|18727.7|18737.9|18733.9|18739.5|18735.5|18728.6|18724.6|217
1614837000000|2021-03-04 05:50:00|18739.5|18735.5|18741.1|18737.1|18741.1|18737.1|18736.4|18732.4|63
1614837300000|2021-03-04 05:55:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|84
1614837600000|2021-03-04 06:00:00|18741.1|18737.1|18744.2|18740.2|18744.2|18740.2|18734.8|18730.8|193
1614837900000|2021-03-04 06:05:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|93
1614838200000|2021-03-04 06:10:00|18747.3|18743.3|18745.8|18741.8|18750.4|18746.4|18744.2|18740.2|132
1614838500000|2021-03-04 06:15:00|18744.2|18740.2|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|131
1614838800000|2021-03-04 06:20:00|18745.8|18741.8|18736.4|18732.4|18745.8|18741.8|18734.8|18730.8|135
1614839100000|2021-03-04 06:25:00|18734.8|18730.8|18734.8|18730.8|18737.9|18733.9|18734.8|18730.8|125
1614839400000|2021-03-04 06:30:00|18731.7|18727.7|18739.5|18735.5|18741.1|18737.1|18731.7|18727.7|71
1614839700000|2021-03-04 06:35:00|18737.9|18733.9|18716.1|18712.1|18741.1|18737.1|18716.1|18712.1|188
1614840000000|2021-03-04 06:40:00|18712.9|18708.9|18717.6|18713.6|18717.6|18713.6|18706.7|18702.7|79
1614840300000|2021-03-04 06:45:00|18719.2|18715.2|18711.4|18707.4|18719.2|18715.2|18703.6|18699.6|37
1614840600000|2021-03-04 06:50:00|18709.8|18705.8|18712.9|18708.9|18716.1|18712.1|18709.8|18705.8|31
1614840900000|2021-03-04 06:55:00|18716.1|18712.1|18720.8|18716.8|18720.8|18716.8|18716.1|18712.1|21
1614841200000|2021-03-04 07:00:00|18719.2|18715.2|18744.2|18740.2|18745.8|18741.8|18719.2|18715.2|135
1614841500000|2021-03-04 07:05:00|18745.8|18741.8|18756.7|18752.7|18762.9|18758.9|18745.8|18741.8|177
1614841800000|2021-03-04 07:10:00|18753.6|18749.6|18761.4|18757.4|18762.9|18758.9|18747.3|18743.3|146
1614842100000|2021-03-04 07:15:00|18759.8|18755.8|18762.9|18758.9|18766.1|18762.1|18758.3|18754.3|72
1614842400000|2021-03-04 07:20:00|18761.4|18757.4|18775.4|18771.4|18778.6|18774.6|18759.8|18755.8|469
1614842700000|2021-03-04 07:25:00|18772.3|18768.3|18770.8|18766.8|18778.6|18774.6|18770.8|18766.8|136
1614843000000|2021-03-04 07:30:00|18769.2|18765.2|18775.4|18771.4|18778.6|18774.6|18764.5|18760.5|61
1614843300000|2021-03-04 07:35:00|18773.9|18769.9|18777|18773|18778.6|18774.6|18772.3|18768.3|70
1614843600000|2021-03-04 07:40:00|18778.6|18774.6|18777|18773|18781.7|18777.7|18772.3|18768.3|82
1614843900000|2021-03-04 07:45:00|18775.4|18771.4|18794.2|18790.2|18794.2|18790.2|18775.4|18771.4|146
1614844200000|2021-03-04 07:50:00|18792.6|18788.6|18795.8|18791.8|18797.3|18793.3|18791.1|18787.1|106
1614844500000|2021-03-04 07:55:00|18797.3|18793.3|18811.4|18807.4|18812.9|18808.9|18794.2|18790.2|174
1614844800000|2021-03-04 08:00:00|18809.8|18805.8|18800.4|18796.4|18816.1|18812.1|18791.1|18787.1|325
1614845100000|2021-03-04 08:05:00|18798.9|18794.9|18806.7|18802.7|18809.8|18805.8|18784.8|18780.8|247
1614845400000|2021-03-04 08:10:00|18808.3|18804.3|18795.8|18791.8|18809.8|18805.8|18791.1|18787.1|127
1614845700000|2021-03-04 08:15:00|18794.2|18790.2|18805.1|18801.1|18819.2|18815.2|18794.2|18790.2|139
1614846000000|2021-03-04 08:20:00|18803.6|18799.6|18819.2|18815.2|18819.2|18815.2|18797.3|18793.3|113
1614846300000|2021-03-04 08:25:00|18820.8|18816.8|18783.3|18779.3|18822.3|18818.3|18781.7|18777.7|221
1614846600000|2021-03-04 08:30:00|18784.8|18780.8|18784.8|18780.8|18791.1|18787.1|18775.4|18771.4|141
1614846900000|2021-03-04 08:35:00|18786.4|18782.4|18806.7|18802.7|18812.9|18808.9|18781.7|18777.7|318
1614847200000|2021-03-04 08:40:00|18805.1|18801.1|18803.6|18799.6|18806.7|18802.7|18794.2|18790.2|150
1614847500000|2021-03-04 08:45:00|18802|18798|18819.2|18815.2|18819.2|18815.2|18800.4|18796.4|107
1614847800000|2021-03-04 08:50:00|18817.6|18813.6|18814.5|18810.5|18820.8|18816.8|18806.7|18802.7|88
1614848100000|2021-03-04 08:55:00|18812.9|18808.9|18812.9|18808.9|18819.2|18815.2|18806.7|18802.7|172
1614848400000|2021-03-04 09:00:00|18809.8|18805.8|18822.3|18818.3|18825.4|18821.4|18809.8|18805.8|150
1614848700000|2021-03-04 09:05:00|18819.2|18815.2|18820.8|18816.8|18825.4|18821.4|18816.1|18812.1|183
1614849000000|2021-03-04 09:10:00|18819.2|18815.2|18816.1|18812.1|18820.8|18816.8|18805.1|18801.1|277
1614849300000|2021-03-04 09:15:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18812.9|18808.9|386
1614849600000|2021-03-04 09:20:00|18822.3|18818.3|18812.9|18808.9|18822.3|18818.3|18808.3|18804.3|241
1614849900000|2021-03-04 09:25:00|18811.4|18807.4|18797.3|18793.3|18812.9|18808.9|18795.8|18791.8|211
1614850200000|2021-03-04 09:30:00|18795.8|18791.8|18795.8|18791.8|18803.6|18799.6|18787.9|18783.9|178
1614850500000|2021-03-04 09:35:00|18794.2|18790.2|18784.8|18780.8|18797.3|18793.3|18781.7|18777.7|188
1614850800000|2021-03-04 09:40:00|18787.9|18783.9|18784.8|18780.8|18792.6|18788.6|18781.7|18777.7|207
1614851100000|2021-03-04 09:45:00|18786.4|18782.4|18778.6|18774.6|18787.9|18783.9|18778.6|18774.6|121
1614851400000|2021-03-04 09:50:00|18781.7|18777.7|18787.9|18783.9|18791.1|18787.1|18781.7|18777.7|275
1614851700000|2021-03-04 09:55:00|18786.4|18782.4|18769.2|18765.2|18787.9|18783.9|18766.1|18762.1|154
1614852000000|2021-03-04 10:00:00|18772.3|18768.3|18775.4|18771.4|18781.7|18777.7|18766.1|18762.1|99
1614852300000|2021-03-04 10:05:00|18778.6|18774.6|18759.8|18755.8|18778.6|18774.6|18756.7|18752.7|112
1614852600000|2021-03-04 10:10:00|18756.7|18752.7|18769.2|18765.2|18772.3|18768.3|18756.7|18752.7|122
1614852900000|2021-03-04 10:15:00|18766.1|18762.1|18762.9|18758.9|18772.3|18768.3|18762.9|18758.9|75
1614853200000|2021-03-04 10:20:00|18764.5|18760.5|18759.8|18755.8|18769.2|18765.2|18758.3|18754.3|128
1614853500000|2021-03-04 10:25:00|18762.9|18758.9|18762.9|18758.9|18766.1|18762.1|18753.6|18749.6|114
1614853800000|2021-03-04 10:30:00|18759.8|18755.8|18756.7|18752.7|18772.3|18768.3|18756.7|18752.7|38
1614854100000|2021-03-04 10:35:00|18753.6|18749.6|18744.2|18740.2|18755.1|18751.1|18744.2|18740.2|148
1614854400000|2021-03-04 10:40:00|18741.1|18737.1|18734.8|18730.8|18744.2|18740.2|18728.6|18724.6|291
1614854700000|2021-03-04 10:45:00|18731.7|18727.7|18747.3|18743.3|18750.4|18746.4|18731.7|18727.7|76
1614855000000|2021-03-04 10:50:00|18745.8|18741.8|18741.1|18737.1|18747.3|18743.3|18734.8|18730.8|90
1614855300000|2021-03-04 10:55:00|18739.5|18735.5|18734.8|18730.8|18747.3|18743.3|18725.4|18721.4|146
1614855600000|2021-03-04 11:00:00|18733.3|18729.3|18737.9|18733.9|18737.9|18733.9|18731.7|18727.7|147
1614855900000|2021-03-04 11:05:00|18741.1|18737.1|18753.6|18749.6|18753.6|18749.6|18737.9|18733.9|144
1614856200000|2021-03-04 11:10:00|18755.1|18751.1|18762.9|18758.9|18762.9|18758.9|18753.6|18749.6|144
1614856500000|2021-03-04 11:15:00|18759.8|18755.8|18773.9|18769.9|18775.4|18771.4|18756.7|18752.7|167
1614856800000|2021-03-04 11:20:00|18772.3|18768.3|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|139
1614857100000|2021-03-04 11:25:00|18780.1|18776.1|18778.6|18774.6|18781.7|18777.7|18772.3|18768.3|177
1614857400000|2021-03-04 11:30:00|18780.1|18776.1|18783.3|18779.3|18787.9|18783.9|18778.6|18774.6|148
1614857700000|2021-03-04 11:35:00|18784.8|18780.8|18781.7|18777.7|18787.9|18783.9|18775.4|18771.4|112
1614858000000|2021-03-04 11:40:00|18784.8|18780.8|18797.3|18793.3|18797.3|18793.3|18781.7|18777.7|165
1614858300000|2021-03-04 11:45:00|18795.8|18791.8|18794.2|18790.2|18802|18798|18792.6|18788.6|142
1614858600000|2021-03-04 11:50:00|18795.8|18791.8|18794.2|18790.2|18800.4|18796.4|18784.8|18780.8|287
1614858900000|2021-03-04 11:55:00|18795.8|18791.8|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|291
1614859200000|2021-03-04 12:00:00|18795.8|18791.8|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|147
1614859500000|2021-03-04 12:05:00|18797.3|18793.3|18794.2|18790.2|18803.6|18799.6|18794.2|18790.2|147
1614859800000|2021-03-04 12:10:00|18791.1|18787.1|18792.6|18788.6|18794.2|18790.2|18787.9|18783.9|229
1614860100000|2021-03-04 12:15:00|18794.2|18790.2|18802|18798|18805.1|18801.1|18784.8|18780.8|228
1614860400000|2021-03-04 12:20:00|18803.6|18799.6|18803.6|18799.6|18809.8|18805.8|18797.3|18793.3|334
1614860700000|2021-03-04 12:25:00|18802|18798|18809.8|18805.8|18819.2|18815.2|18800.4|18796.4|201
1614861000000|2021-03-04 12:30:00|18806.7|18802.7|18803.6|18799.6|18809.8|18805.8|18798.9|18794.9|215
1614861300000|2021-03-04 12:35:00|18802|18798|18795.8|18791.8|18803.6|18799.6|18794.2|18790.2|238
1614861600000|2021-03-04 12:40:00|18797.3|18793.3|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|162
1614861900000|2021-03-04 12:45:00|18798.9|18794.9|18791.1|18787.1|18800.4|18796.4|18784.8|18780.8|282
1614862200000|2021-03-04 12:50:00|18789.5|18785.5|18781.7|18777.7|18795.8|18791.8|18781.7|18777.7|497
1614862500000|2021-03-04 12:55:00|18778.6|18774.6|18778.6|18774.6|18787.9|18783.9|18775.4|18771.4|342
1614862800000|2021-03-04 13:00:00|18780.1|18776.1|18759.8|18755.8|18784.8|18780.8|18756.7|18752.7|450
1614863100000|2021-03-04 13:05:00|18762.9|18758.9|18769.2|18765.2|18772.3|18768.3|18759.8|18755.8|585
1614863400000|2021-03-04 13:10:00|18766.1|18762.1|18737.9|18733.9|18769.2|18765.2|18734.8|18730.8|411
1614863700000|2021-03-04 13:15:00|18734.8|18730.8|18731.7|18727.7|18734.8|18730.8|18722.3|18718.3|683
1614864000000|2021-03-04 13:20:00|18733.3|18729.3|18742.6|18738.6|18753.6|18749.6|18731.7|18727.7|592
1614864300000|2021-03-04 13:25:00|18741.1|18737.1|18752|18748|18753.6|18749.6|18728.6|18724.6|344
1614864600000|2021-03-04 13:30:00|18750.4|18746.4|18719.2|18715.2|18759.8|18755.8|18712.9|18708.9|682
1614864900000|2021-03-04 13:35:00|18714.5|18710.5|18717.6|18713.6|18728.6|18724.6|18703.6|18699.6|551
1614865200000|2021-03-04 13:40:00|18716.1|18712.1|18697.3|18693.3|18725.4|18721.4|18681.7|18677.7|1010
1614865500000|2021-03-04 13:45:00|18698.9|18694.9|18691.1|18687.1|18711.4|18707.4|18691.1|18687.1|454
1614865800000|2021-03-04 13:50:00|18692.6|18688.6|18681.7|18677.7|18700.4|18696.4|18681.7|18677.7|630
1614866100000|2021-03-04 13:55:00|18678.6|18674.6|18684.8|18680.8|18687.9|18683.9|18669.2|18665.2|554
1614866400000|2021-03-04 14:00:00|18681.7|18677.7|18687.9|18683.9|18703.6|18699.6|18681.7|18677.7|465
1614866700000|2021-03-04 14:05:00|18689.5|18685.5|18703.6|18699.6|18709.8|18705.8|18684.8|18680.8|408
1614867000000|2021-03-04 14:10:00|18709.8|18705.8|18703.6|18699.6|18716.1|18712.1|18694.2|18690.2|547
1614867300000|2021-03-04 14:15:00|18706.7|18702.7|18725.4|18721.4|18728.6|18724.6|18703.6|18699.6|719
1614867600000|2021-03-04 14:20:00|18722.3|18718.3|18712.9|18708.9|18730.1|18726.1|18712.9|18708.9|767
1614867900000|2021-03-04 14:25:00|18716.1|18712.1|18737.9|18733.9|18741.1|18737.1|18712.9|18708.9|514
1614868200000|2021-03-04 14:30:00|18734.8|18730.8|18731.7|18727.7|18744.2|18740.2|18731.7|18727.7|887
1614868500000|2021-03-04 14:35:00|18728.6|18724.6|18731.7|18727.7|18750.4|18746.4|18727|18723|735
1614868800000|2021-03-04 14:40:00|18728.6|18724.6|18734.8|18730.8|18750.4|18746.4|18728.6|18724.6|1124
1614869100000|2021-03-04 14:45:00|18733.3|18729.3|18741.1|18737.1|18750.4|18746.4|18728.6|18724.6|700
1614869400000|2021-03-04 14:50:00|18744.2|18740.2|18730.1|18726.1|18747.3|18743.3|18725.4|18721.4|689
1614869700000|2021-03-04 14:55:00|18731.7|18727.7|18739.5|18735.5|18739.5|18735.5|18719.2|18715.2|484
1614870000000|2021-03-04 15:00:00|18737.9|18733.9|18744.2|18740.2|18753.6|18749.6|18734.8|18730.8|1226
1614870300000|2021-03-04 15:05:00|18747.3|18743.3|18741.1|18737.1|18753.6|18749.6|18737.9|18733.9|911
1614870600000|2021-03-04 15:10:00|18737.9|18733.9|18747.3|18743.3|18759.8|18755.8|18737.9|18733.9|824
1614870900000|2021-03-04 15:15:00|18744.2|18740.2|18750.4|18746.4|18753.6|18749.6|18737.9|18733.9|842
1614871200000|2021-03-04 15:20:00|18747.3|18743.3|18734.8|18730.8|18753.6|18749.6|18734.8|18730.8|882
1614871500000|2021-03-04 15:25:00|18737.9|18733.9|18750.4|18746.4|18766.1|18762.1|18728.6|18724.6|2360
1614871800000|2021-03-04 15:30:00|18747.3|18743.3|18750.4|18746.4|18753.6|18749.6|18734.8|18730.8|1772
1614872100000|2021-03-04 15:35:00|18747.3|18743.3|18747.3|18743.3|18753.6|18749.6|18734.8|18730.8|921
1614872400000|2021-03-04 15:40:00|18744.2|18740.2|18753.6|18749.6|18756.7|18752.7|18741.1|18737.1|566
1614872700000|2021-03-04 15:45:00|18756.7|18752.7|18766.1|18762.1|18775.4|18771.4|18750.4|18746.4|1227
1614873000000|2021-03-04 15:50:00|18769.2|18765.2|18772.3|18768.3|18775.4|18771.4|18753.6|18749.6|1194
1614873300000|2021-03-04 15:55:00|18769.2|18765.2|18744.2|18740.2|18775.4|18771.4|18737.9|18733.9|926
1614873600000|2021-03-04 16:00:00|18745.8|18741.8|18753.6|18749.6|18769.2|18765.2|18744.2|18740.2|1654
1614873900000|2021-03-04 16:05:00|18750.4|18746.4|18741.1|18737.1|18769.2|18765.2|18741.1|18737.1|499
1614874200000|2021-03-04 16:10:00|18744.2|18740.2|18737.9|18733.9|18747.3|18743.3|18728.6|18724.6|917
1614874500000|2021-03-04 16:15:00|18734.8|18730.8|18734.8|18730.8|18747.3|18743.3|18728.6|18724.6|685
1614874800000|2021-03-04 16:20:00|18733.3|18729.3|18728.6|18724.6|18747.3|18743.3|18725.4|18721.4|581
1614875100000|2021-03-04 16:25:00|18725.4|18721.4|18731.7|18727.7|18741.1|18737.1|18725.4|18721.4|440
1614875400000|2021-03-04 16:30:00|18728.6|18724.6|18737.9|18733.9|18741.1|18737.1|18725.4|18721.4|581
1614875700000|2021-03-04 16:35:00|18734.8|18730.8|18744.2|18740.2|18744.2|18740.2|18731.7|18727.7|602
1614876000000|2021-03-04 16:40:00|18741.1|18737.1|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|545
1614876300000|2021-03-04 16:45:00|18734.8|18730.8|18719.2|18715.2|18741.1|18737.1|18716.1|18712.1|561
1614876600000|2021-03-04 16:50:00|18720.8|18716.8|18741.1|18737.1|18744.2|18740.2|18719.2|18715.2|605
1614876900000|2021-03-04 16:55:00|18737.9|18733.9|18744.2|18740.2|18748.9|18744.9|18734.8|18730.8|573
1614877200000|2021-03-04 17:00:00|18741.1|18737.1|18736.4|18732.4|18759.8|18755.8|18734.8|18730.8|1148
1614877500000|2021-03-04 17:05:00|18737.9|18733.9|18739.5|18735.5|18759.8|18755.8|18737.9|18733.9|610
1614877800000|2021-03-04 17:10:00|18741.1|18737.1|18722.3|18718.3|18741.1|18737.1|18687.9|18683.9|1153
1614878100000|2021-03-04 17:15:00|18720.8|18716.8|18656.7|18652.7|18731.7|18727.7|18650.4|18646.4|1301
1614878400000|2021-03-04 17:20:00|18659.8|18655.8|18612.9|18608.9|18670.8|18666.8|18591.1|18587.1|2149
1614878700000|2021-03-04 17:25:00|18614.5|18610.5|18597.3|18593.3|18619.2|18615.2|18523.9|18519.9|2052
1614879000000|2021-03-04 17:30:00|18598.9|18594.9|18548.9|18544.9|18600.4|18596.4|18545.8|18541.8|1193
1614879300000|2021-03-04 17:35:00|18547.3|18543.3|18555.1|18551.1|18575.4|18571.4|18522.3|18518.3|1370
1614879600000|2021-03-04 17:40:00|18553.6|18549.6|18564.5|18560.5|18609.8|18605.8|18553.6|18549.6|1229
1614879900000|2021-03-04 17:45:00|18566.1|18562.1|18566.1|18562.1|18572.3|18568.3|18537.9|18533.9|917
1614880200000|2021-03-04 17:50:00|18567.6|18563.6|18561.4|18557.4|18575.4|18571.4|18525.4|18521.4|1158
1614880500000|2021-03-04 17:55:00|18559.8|18555.8|18561.4|18557.4|18581.7|18577.7|18556.7|18552.7|1012
1614880800000|2021-03-04 18:00:00|18562.9|18558.9|18581.7|18577.7|18591.1|18587.1|18544.2|18540.2|1024
1614881100000|2021-03-04 18:05:00|18580.1|18576.1|18519.2|18515.2|18584.8|18580.8|18517.6|18513.6|1630
1614881400000|2021-03-04 18:10:00|18520.8|18516.8|18547.3|18543.3|18553.6|18549.6|18519.2|18515.2|1268
1614881700000|2021-03-04 18:15:00|18548.9|18544.9|18556.7|18552.7|18577|18573|18544.2|18540.2|941
1614882000000|2021-03-04 18:20:00|18555.1|18551.1|18556.7|18552.7|18566.1|18562.1|18550.4|18546.4|704
1614882300000|2021-03-04 18:25:00|18558.3|18554.3|18587.9|18583.9|18595.8|18591.8|18556.7|18552.7|754
1614882600000|2021-03-04 18:30:00|18591.1|18587.1|18573.9|18569.9|18594.2|18590.2|18558.3|18554.3|1032
1614882900000|2021-03-04 18:35:00|18572.3|18568.3|18567.6|18563.6|18584.8|18580.8|18562.9|18558.9|568
1614883200000|2021-03-04 18:40:00|18569.2|18565.2|18561.4|18557.4|18572.3|18568.3|18553.6|18549.6|478
1614883500000|2021-03-04 18:45:00|18559.8|18555.8|18553.6|18549.6|18575.4|18571.4|18550.4|18546.4|701
1614883800000|2021-03-04 18:50:00|18555.1|18551.1|18541.1|18537.1|18559.8|18555.8|18541.1|18537.1|698
1614884100000|2021-03-04 18:55:00|18544.2|18540.2|18537.9|18533.9|18548.9|18544.9|18522.3|18518.3|775
1614884400000|2021-03-04 19:00:00|18541.1|18537.1|18584.8|18580.8|18587.9|18583.9|18534.8|18530.8|748
1614884700000|2021-03-04 19:05:00|18583.3|18579.3|18564.5|18560.5|18594.2|18590.2|18556.7|18552.7|1099
1614885000000|2021-03-04 19:10:00|18562.9|18558.9|18600.4|18596.4|18609.8|18605.8|18559.8|18555.8|1035
1614885300000|2021-03-04 19:15:00|18597.3|18593.3|18578.6|18574.6|18600.4|18596.4|18561.4|18557.4|757
1614885600000|2021-03-04 19:20:00|18580.1|18576.1|18572.3|18568.3|18581.7|18577.7|18566.1|18562.1|714
1614885900000|2021-03-04 19:25:00|18573.9|18569.9|18566.1|18562.1|18587.9|18583.9|18559.8|18555.8|592
1614886200000|2021-03-04 19:30:00|18569.2|18565.2|18548.9|18544.9|18569.2|18565.2|18541.1|18537.1|682
1614886500000|2021-03-04 19:35:00|18547.3|18543.3|18550.4|18546.4|18552|18548|18536.4|18532.4|809
1614886800000|2021-03-04 19:40:00|18552|18548|18578.6|18574.6|18581.7|18577.7|18547.3|18543.3|951
1614887100000|2021-03-04 19:45:00|18575.4|18571.4|18584.8|18580.8|18592.6|18588.6|18566.1|18562.1|1093
1614887400000|2021-03-04 19:50:00|18583.3|18579.3|18583.3|18579.3|18597.3|18593.3|18575.4|18571.4|875
1614887700000|2021-03-04 19:55:00|18581.7|18577.7|18572.3|18568.3|18600.4|18596.4|18562.9|18558.9|2004
1614888000000|2021-03-04 20:00:00|18569.2|18565.2|18569.2|18565.2|18572.3|18568.3|18553.6|18549.6|933
1614888300000|2021-03-04 20:05:00|18572.3|18568.3|18575.4|18571.4|18597.3|18593.3|18572.3|18568.3|599
1614888600000|2021-03-04 20:10:00|18577|18573|18591.1|18587.1|18592.6|18588.6|18570.8|18566.8|469
1614888900000|2021-03-04 20:15:00|18592.6|18588.6|18597.3|18593.3|18600.4|18596.4|18575.4|18571.4|538
1614889200000|2021-03-04 20:20:00|18595.8|18591.8|18595.8|18591.8|18600.4|18596.4|18591.1|18587.1|466
1614889500000|2021-03-04 20:25:00|18597.3|18593.3|18603.6|18599.6|18606.7|18602.7|18594.2|18590.2|608
1614889800000|2021-03-04 20:30:00|18605.1|18601.1|18612.9|18608.9|18616.1|18612.1|18603.6|18599.6|579
1614890100000|2021-03-04 20:35:00|18616.1|18612.1|18592.6|18588.6|18616.1|18612.1|18587.9|18583.9|502
1614890400000|2021-03-04 20:40:00|18594.2|18590.2|18623.9|18619.9|18623.9|18619.9|18592.6|18588.6|420
1614890700000|2021-03-04 20:45:00|18625.4|18621.4|18625.4|18621.4|18634.8|18630.8|18616.1|18612.1|490
1614891000000|2021-03-04 20:50:00|18622.3|18618.3|18609.8|18605.8|18625.4|18621.4|18606.7|18602.7|1011
1614891300000|2021-03-04 20:55:00|18608.3|18604.3|18619.2|18615.2|18625.4|18621.4|18606.7|18602.7|2316
1614891600000|2021-03-04 21:00:00|18617.6|18613.6|18581.7|18577.7|18617.6|18613.6|18581.7|18577.7|935
1614891900000|2021-03-04 21:05:00|18578.6|18574.6|18542.6|18538.6|18578.6|18574.6|18537.9|18533.9|769
1614892200000|2021-03-04 21:10:00|18544.2|18540.2|18537.9|18533.9|18564.5|18560.5|18534.8|18530.8|501
1614892500000|2021-03-04 21:15:00|18542.6|18538.6|18550.4|18546.4|18559.8|18555.8|18541.1|18537.1|360
1614892800000|2021-03-04 21:20:00|18552|18548|18569.2|18565.2|18575.4|18571.4|18550.4|18546.4|512
1614893100000|2021-03-04 21:25:00|18570.8|18566.8|18544.2|18540.2|18572.3|18568.3|18544.2|18540.2|529
1614893400000|2021-03-04 21:30:00|18541.1|18537.1|18522.3|18518.3|18547.3|18543.3|18522.3|18518.3|788
1614893700000|2021-03-04 21:35:00|18519.2|18515.2|18519.2|18515.2|18523.9|18519.9|18511.4|18507.4|545
1614894000000|2021-03-04 21:40:00|18516.1|18512.1|18516.1|18512.1|18525.4|18521.4|18516.1|18512.1|300
1614894300000|2021-03-04 21:45:00|18512.9|18508.9|18509.8|18505.8|18519.2|18515.2|18509.8|18505.8|734
1614894600000|2021-03-04 21:50:00|18512.9|18508.9|18500.4|18496.4|18516.1|18512.1|18500.4|18496.4|420
1614894900000|2021-03-04 21:55:00|18503.6|18499.6|18512.9|18508.9|18516.1|18512.1|18503.6|18499.6|233
1614898800000|2021-03-04 23:00:00|18517.6|18513.6|18527|18523|18533.3|18529.3|18517.6|18513.6|131
1614899100000|2021-03-04 23:05:00|18528.6|18524.6|18533.3|18529.3|18533.3|18529.3|18527|18523|94
1614899400000|2021-03-04 23:10:00|18534.8|18530.8|18542.6|18538.6|18550.4|18546.4|18533.3|18529.3|98
1614899700000|2021-03-04 23:15:00|18541.1|18537.1|18542.6|18538.6|18545.8|18541.8|18541.1|18537.1|11
1614900000000|2021-03-04 23:20:00|18544.2|18540.2|18542.6|18538.6|18547.3|18543.3|18541.1|18537.1|16
1614900300000|2021-03-04 23:25:00|18541.1|18537.1|18548.9|18544.9|18550.4|18546.4|18541.1|18537.1|21
1614900600000|2021-03-04 23:30:00|18547.3|18543.3|18544.2|18540.2|18553.6|18549.6|18541.1|18537.1|34
1614900900000|2021-03-04 23:35:00|18545.8|18541.8|18539.5|18535.5|18547.3|18543.3|18537.9|18533.9|39
1614901200000|2021-03-04 23:40:00|18537.9|18533.9|18539.5|18535.5|18539.5|18535.5|18537.9|18533.9|12
1614901500000|2021-03-04 23:45:00|18537.9|18533.9|18522.3|18518.3|18537.9|18533.9|18522.3|18518.3|122
1614901800000|2021-03-04 23:50:00|18525.4|18521.4|18530.1|18526.1|18530.1|18526.1|18523.9|18519.9|45
1614902100000|2021-03-04 23:55:00|18531.7|18527.7|18533.3|18529.3|18534.8|18530.8|18522.3|18518.3|30
1614902400000|2021-03-05 00:00:00|18531.7|18527.7|18539.5|18535.5|18539.5|18535.5|18522.3|18518.3|121
1614902700000|2021-03-05 00:05:00|18537.9|18533.9|18523.9|18519.9|18537.9|18533.9|18522.3|18518.3|81
1614903000000|2021-03-05 00:10:00|18525.4|18521.4|18487.9|18483.9|18525.4|18521.4|18466.1|18462.1|350
1614903300000|2021-03-05 00:15:00|18489.5|18485.5|18498.9|18494.9|18509.8|18505.8|18473.9|18469.9|243
1614903600000|2021-03-05 00:20:00|18500.4|18496.4|18502|18498|18503.6|18499.6|18481.7|18477.7|176
1614903900000|2021-03-05 00:25:00|18503.6|18499.6|18500.4|18496.4|18505.1|18501.1|18491.1|18487.1|124
1614904200000|2021-03-05 00:30:00|18497.3|18493.3|18508.3|18504.3|18508.3|18504.3|18497.3|18493.3|94
1614904500000|2021-03-05 00:35:00|18506.7|18502.7|18514.5|18510.5|18516.1|18512.1|18503.6|18499.6|102
1614904800000|2021-03-05 00:40:00|18516.1|18512.1|18534.8|18530.8|18537.9|18533.9|18503.6|18499.6|172
1614905100000|2021-03-05 00:45:00|18533.3|18529.3|18525.4|18521.4|18537.9|18533.9|18519.2|18515.2|125
1614905400000|2021-03-05 00:50:00|18527|18523|18525.4|18521.4|18536.4|18532.4|18525.4|18521.4|83
1614905700000|2021-03-05 00:55:00|18523.9|18519.9|18531.7|18527.7|18531.7|18527.7|18522.3|18518.3|78
1614906000000|2021-03-05 01:00:00|18528.6|18524.6|18519.2|18515.2|18528.6|18524.6|18506.7|18502.7|103
1614906300000|2021-03-05 01:05:00|18517.6|18513.6|18534.8|18530.8|18534.8|18530.8|18512.9|18508.9|136
1614906600000|2021-03-05 01:10:00|18531.7|18527.7|18527|18523|18536.4|18532.4|18522.3|18518.3|77
1614906900000|2021-03-05 01:15:00|18528.6|18524.6|18534.8|18530.8|18537.9|18533.9|18522.3|18518.3|74
1614907200000|2021-03-05 01:20:00|18537.9|18533.9|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|84
1614907500000|2021-03-05 01:25:00|18537.9|18533.9|18528.6|18524.6|18544.2|18540.2|18522.3|18518.3|120
1614907800000|2021-03-05 01:30:00|18530.1|18526.1|18528.6|18524.6|18533.3|18529.3|18525.4|18521.4|97
1614908100000|2021-03-05 01:35:00|18530.1|18526.1|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|62
1614908400000|2021-03-05 01:40:00|18527|18523|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|86
1614908700000|2021-03-05 01:45:00|18523.9|18519.9|18522.3|18518.3|18528.6|18524.6|18519.2|18515.2|168
1614909000000|2021-03-05 01:50:00|18523.9|18519.9|18531.7|18527.7|18531.7|18527.7|18522.3|18518.3|107
1614909300000|2021-03-05 01:55:00|18534.8|18530.8|18522.3|18518.3|18534.8|18530.8|18522.3|18518.3|132
1614909600000|2021-03-05 02:00:00|18516.1|18512.1|18514.5|18510.5|18516.1|18512.1|18508.3|18504.3|185
1614909900000|2021-03-05 02:05:00|18512.9|18508.9|18500.4|18496.4|18512.9|18508.9|18489.5|18485.5|204
1614910200000|2021-03-05 02:10:00|18498.9|18494.9|18484.8|18480.8|18498.9|18494.9|18469.2|18465.2|254
1614910500000|2021-03-05 02:15:00|18486.4|18482.4|18487.9|18483.9|18495.8|18491.8|18481.7|18477.7|77
1614910800000|2021-03-05 02:20:00|18486.4|18482.4|18487.9|18483.9|18487.9|18483.9|18475.4|18471.4|86
1614911100000|2021-03-05 02:25:00|18486.4|18482.4|18486.4|18482.4|18494.2|18490.2|18483.3|18479.3|51
1614911400000|2021-03-05 02:30:00|18487.9|18483.9|18475.4|18471.4|18487.9|18483.9|18472.3|18468.3|81
1614911700000|2021-03-05 02:35:00|18477|18473|18481.7|18477.7|18484.8|18480.8|18477|18473|41
1614912000000|2021-03-05 02:40:00|18483.3|18479.3|18472.3|18468.3|18483.3|18479.3|18469.2|18465.2|140
1614912300000|2021-03-05 02:45:00|18470.8|18466.8|18459.8|18455.8|18470.8|18466.8|18453.6|18449.6|276
1614912600000|2021-03-05 02:50:00|18456.7|18452.7|18470.8|18466.8|18478.6|18474.6|18456.7|18452.7|180
1614912900000|2021-03-05 02:55:00|18472.3|18468.3|18456.7|18452.7|18472.3|18468.3|18456.7|18452.7|143
1614913200000|2021-03-05 03:00:00|18459.8|18455.8|18459.8|18455.8|18466.1|18462.1|18456.7|18452.7|83
1614913500000|2021-03-05 03:05:00|18458.3|18454.3|18456.7|18452.7|18462.9|18458.9|18447.3|18443.3|100
1614913800000|2021-03-05 03:10:00|18453.6|18449.6|18445.8|18441.8|18462.9|18458.9|18444.2|18440.2|133
1614914100000|2021-03-05 03:15:00|18444.2|18440.2|18453.6|18449.6|18453.6|18449.6|18437.9|18433.9|217
1614914400000|2021-03-05 03:20:00|18452|18448|18462.9|18458.9|18462.9|18458.9|18447.3|18443.3|121
1614914700000|2021-03-05 03:25:00|18461.4|18457.4|18481.7|18477.7|18491.1|18487.1|18459.8|18455.8|220
1614915000000|2021-03-05 03:30:00|18484.8|18480.8|18477|18473|18494.2|18490.2|18475.4|18471.4|194
1614915300000|2021-03-05 03:35:00|18478.6|18474.6|18480.1|18476.1|18484.8|18480.8|18475.4|18471.4|63
1614915600000|2021-03-05 03:40:00|18478.6|18474.6|18467.6|18463.6|18480.1|18476.1|18467.6|18463.6|56
1614915900000|2021-03-05 03:45:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18459.8|18455.8|71
1614916200000|2021-03-05 03:50:00|18472.3|18468.3|18470.8|18466.8|18481.7|18477.7|18469.2|18465.2|156
1614916500000|2021-03-05 03:55:00|18472.3|18468.3|18472.3|18468.3|18484.8|18480.8|18470.8|18466.8|61
1614916800000|2021-03-05 04:00:00|18473.9|18469.9|18453.6|18449.6|18475.4|18471.4|18452|18448|198
1614917100000|2021-03-05 04:05:00|18452|18448|18453.6|18449.6|18459.8|18455.8|18447.3|18443.3|137
1614917400000|2021-03-05 04:10:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|104
1614917700000|2021-03-05 04:15:00|18453.6|18449.6|18450.4|18446.4|18456.7|18452.7|18448.9|18444.9|104
1614918000000|2021-03-05 04:20:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|106
1614918300000|2021-03-05 04:25:00|18447.3|18443.3|18444.2|18440.2|18450.4|18446.4|18439.5|18435.5|117
1614918600000|2021-03-05 04:30:00|18447.3|18443.3|18433.3|18429.3|18447.3|18443.3|18433.3|18429.3|101
1614918900000|2021-03-05 04:35:00|18436.4|18432.4|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|47
1614919200000|2021-03-05 04:40:00|18441.1|18437.1|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|23
1614919500000|2021-03-05 04:45:00|18441.1|18437.1|18442.6|18438.6|18444.2|18440.2|18437.9|18433.9|21
1614919800000|2021-03-05 04:50:00|18441.1|18437.1|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|39
1614920100000|2021-03-05 04:55:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|29
1614920400000|2021-03-05 05:00:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|14
1614920700000|2021-03-05 05:05:00|18455.1|18451.1|18472.3|18468.3|18475.4|18471.4|18455.1|18451.1|56
1614921000000|2021-03-05 05:10:00|18473.9|18469.9|18473.9|18469.9|18478.6|18474.6|18469.2|18465.2|53
1614921300000|2021-03-05 05:15:00|18475.4|18471.4|18477|18473|18483.3|18479.3|18473.9|18469.9|45
1614921600000|2021-03-05 05:20:00|18478.6|18474.6|18477|18473|18484.8|18480.8|18475.4|18471.4|39
1614921900000|2021-03-05 05:25:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|51
1614922200000|2021-03-05 05:30:00|18483.3|18479.3|18473.9|18469.9|18484.8|18480.8|18472.3|18468.3|35
1614922500000|2021-03-05 05:35:00|18472.3|18468.3|18486.4|18482.4|18486.4|18482.4|18472.3|18468.3|108
1614922800000|2021-03-05 05:40:00|18484.8|18480.8|18500.4|18496.4|18503.6|18499.6|18484.8|18480.8|60
1614923100000|2021-03-05 05:45:00|18502|18498|18506.7|18502.7|18506.7|18502.7|18500.4|18496.4|113
1614923400000|2021-03-05 05:50:00|18505.1|18501.1|18516.1|18512.1|18516.1|18512.1|18503.6|18499.6|200
1614923700000|2021-03-05 05:55:00|18514.5|18510.5|18519.2|18515.2|18522.3|18518.3|18512.9|18508.9|102
1614924000000|2021-03-05 06:00:00|18517.6|18513.6|18505.1|18501.1|18519.2|18515.2|18500.4|18496.4|123
1614924300000|2021-03-05 06:05:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18500.4|18496.4|102
1614924600000|2021-03-05 06:10:00|18505.1|18501.1|18503.6|18499.6|18506.7|18502.7|18500.4|18496.4|27
1614924900000|2021-03-05 06:15:00|18502|18498|18494.2|18490.2|18502|18498|18494.2|18490.2|90
1614925200000|2021-03-05 06:20:00|18497.3|18493.3|18525.4|18521.4|18525.4|18521.4|18497.3|18493.3|159
1614925500000|2021-03-05 06:25:00|18527|18523|18542.6|18538.6|18547.3|18543.3|18527|18523|123
1614925800000|2021-03-05 06:30:00|18541.1|18537.1|18534.8|18530.8|18544.2|18540.2|18525.4|18521.4|212
1614926100000|2021-03-05 06:35:00|18536.4|18532.4|18536.4|18532.4|18542.6|18538.6|18531.7|18527.7|43
1614926400000|2021-03-05 06:40:00|18534.8|18530.8|18522.3|18518.3|18536.4|18532.4|18520.8|18516.8|31
1614926700000|2021-03-05 06:45:00|18523.9|18519.9|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|92
1614927000000|2021-03-05 06:50:00|18522.3|18518.3|18522.3|18518.3|18531.7|18527.7|18520.8|18516.8|52
1614927300000|2021-03-05 06:55:00|18520.8|18516.8|18527|18523|18528.6|18524.6|18519.2|18515.2|39
1614927600000|2021-03-05 07:00:00|18528.6|18524.6|18512.9|18508.9|18531.7|18527.7|18497.3|18493.3|370
1614927900000|2021-03-05 07:05:00|18516.1|18512.1|18517.6|18513.6|18528.6|18524.6|18514.5|18510.5|76
1614928200000|2021-03-05 07:10:00|18519.2|18515.2|18517.6|18513.6|18530.1|18526.1|18512.9|18508.9|221
1614928500000|2021-03-05 07:15:00|18516.1|18512.1|18530.1|18526.1|18539.5|18535.5|18516.1|18512.1|350
1614928800000|2021-03-05 07:20:00|18531.7|18527.7|18541.1|18537.1|18547.3|18543.3|18516.1|18512.1|192
1614929100000|2021-03-05 07:25:00|18539.5|18535.5|18542.6|18538.6|18555.1|18551.1|18534.8|18530.8|128
1614929400000|2021-03-05 07:30:00|18544.2|18540.2|18544.2|18540.2|18545.8|18541.8|18534.8|18530.8|66
1614929700000|2021-03-05 07:35:00|18542.6|18538.6|18564.5|18560.5|18566.1|18562.1|18541.1|18537.1|249
1614930000000|2021-03-05 07:40:00|18562.9|18558.9|18573.9|18569.9|18575.4|18571.4|18550.4|18546.4|155
1614930300000|2021-03-05 07:45:00|18575.4|18571.4|18594.2|18590.2|18597.3|18593.3|18572.3|18568.3|275
1614930600000|2021-03-05 07:50:00|18595.8|18591.8|18597.3|18593.3|18602|18598|18591.1|18587.1|344
1614930900000|2021-03-05 07:55:00|18598.9|18594.9|18591.1|18587.1|18598.9|18594.9|18578.6|18574.6|324
1614931200000|2021-03-05 08:00:00|18587.9|18583.9|18603.6|18599.6|18609.8|18605.8|18581.7|18577.7|461
1614931500000|2021-03-05 08:05:00|18602|18598|18617.6|18613.6|18619.2|18615.2|18600.4|18596.4|237
1614931800000|2021-03-05 08:10:00|18619.2|18615.2|18631.7|18627.7|18636.4|18632.4|18616.1|18612.1|380
1614932100000|2021-03-05 08:15:00|18628.6|18624.6|18631.7|18627.7|18633.3|18629.3|18612.9|18608.9|260
1614932400000|2021-03-05 08:20:00|18634.8|18630.8|18647.3|18643.3|18659.8|18655.8|18631.7|18627.7|379
1614932700000|2021-03-05 08:25:00|18648.9|18644.9|18628.6|18624.6|18656.7|18652.7|18625.4|18621.4|232
1614933000000|2021-03-05 08:30:00|18627|18623|18625.4|18621.4|18634.8|18630.8|18616.1|18612.1|337
1614933300000|2021-03-05 08:35:00|18623.9|18619.9|18619.2|18615.2|18645.8|18641.8|18619.2|18615.2|208
1614933600000|2021-03-05 08:40:00|18616.1|18612.1|18612.9|18608.9|18625.4|18621.4|18608.3|18604.3|161
1614933900000|2021-03-05 08:45:00|18609.8|18605.8|18591.1|18587.1|18611.4|18607.4|18587.9|18583.9|308
1614934200000|2021-03-05 08:50:00|18587.9|18583.9|18581.7|18577.7|18597.3|18593.3|18581.7|18577.7|99
1614934500000|2021-03-05 08:55:00|18583.3|18579.3|18575.4|18571.4|18587.9|18583.9|18570.8|18566.8|156
1614934800000|2021-03-05 09:00:00|18577|18573|18584.8|18580.8|18586.4|18582.4|18569.2|18565.2|260
1614935100000|2021-03-05 09:05:00|18586.4|18582.4|18606.7|18602.7|18606.7|18602.7|18581.7|18577.7|244
1614935400000|2021-03-05 09:10:00|18603.6|18599.6|18625.4|18621.4|18634.8|18630.8|18603.6|18599.6|219
1614935700000|2021-03-05 09:15:00|18623.9|18619.9|18609.8|18605.8|18623.9|18619.9|18606.7|18602.7|124
1614936000000|2021-03-05 09:20:00|18612.9|18608.9|18625.4|18621.4|18628.6|18624.6|18603.6|18599.6|311
1614936300000|2021-03-05 09:25:00|18628.6|18624.6|18625.4|18621.4|18628.6|18624.6|18609.8|18605.8|126
1614936600000|2021-03-05 09:30:00|18627|18623|18628.6|18624.6|18637.9|18633.9|18625.4|18621.4|136
1614936900000|2021-03-05 09:35:00|18625.4|18621.4|18641.1|18637.1|18644.2|18640.2|18625.4|18621.4|174
1614937200000|2021-03-05 09:40:00|18642.6|18638.6|18616.1|18612.1|18644.2|18640.2|18611.4|18607.4|129
1614937500000|2021-03-05 09:45:00|18617.6|18613.6|18614.5|18610.5|18628.6|18624.6|18612.9|18608.9|100
1614937800000|2021-03-05 09:50:00|18616.1|18612.1|18609.8|18605.8|18619.2|18615.2|18600.4|18596.4|108
1614938100000|2021-03-05 09:55:00|18608.3|18604.3|18616.1|18612.1|18616.1|18612.1|18608.3|18604.3|111
1614938400000|2021-03-05 10:00:00|18612.9|18608.9|18609.8|18605.8|18616.1|18612.1|18600.4|18596.4|100
1614938700000|2021-03-05 10:05:00|18612.9|18608.9|18616.1|18612.1|18622.3|18618.3|18612.9|18608.9|88
1614939000000|2021-03-05 10:10:00|18619.2|18615.2|18622.3|18618.3|18625.4|18621.4|18612.9|18608.9|200
1614939300000|2021-03-05 10:15:00|18619.2|18615.2|18603.6|18599.6|18619.2|18615.2|18600.4|18596.4|160
1614939600000|2021-03-05 10:20:00|18600.4|18596.4|18591.1|18587.1|18600.4|18596.4|18584.8|18580.8|327
1614939900000|2021-03-05 10:25:00|18587.9|18583.9|18572.3|18568.3|18587.9|18583.9|18570.8|18566.8|215
1614940200000|2021-03-05 10:30:00|18573.9|18569.9|18569.2|18565.2|18578.6|18574.6|18544.2|18540.2|690
1614940500000|2021-03-05 10:35:00|18570.8|18566.8|18570.8|18566.8|18578.6|18574.6|18566.1|18562.1|162
1614940800000|2021-03-05 10:40:00|18572.3|18568.3|18594.2|18590.2|18597.3|18593.3|18570.8|18566.8|342
1614941100000|2021-03-05 10:45:00|18592.6|18588.6|18609.8|18605.8|18609.8|18605.8|18587.9|18583.9|169
1614941400000|2021-03-05 10:50:00|18612.9|18608.9|18603.6|18599.6|18616.1|18612.1|18598.9|18594.9|109
1614941700000|2021-03-05 10:55:00|18600.4|18596.4|18620.8|18616.8|18622.3|18618.3|18597.3|18593.3|182
1614942000000|2021-03-05 11:00:00|18619.2|18615.2|18630.1|18626.1|18637.9|18633.9|18619.2|18615.2|199
1614942300000|2021-03-05 11:05:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18616.1|18612.1|214
1614942600000|2021-03-05 11:10:00|18634.8|18630.8|18628.6|18624.6|18634.8|18630.8|18619.2|18615.2|107
1614942900000|2021-03-05 11:15:00|18630.1|18626.1|18631.7|18627.7|18641.1|18637.1|18628.6|18624.6|309
1614943200000|2021-03-05 11:20:00|18630.1|18626.1|18627|18623|18633.3|18629.3|18625.4|18621.4|130
1614943500000|2021-03-05 11:25:00|18628.6|18624.6|18612.9|18608.9|18631.7|18627.7|18611.4|18607.4|88
1614943800000|2021-03-05 11:30:00|18614.5|18610.5|18603.6|18599.6|18620.8|18616.8|18603.6|18599.6|247
1614944100000|2021-03-05 11:35:00|18605.1|18601.1|18600.4|18596.4|18609.8|18605.8|18600.4|18596.4|141
1614944400000|2021-03-05 11:40:00|18602|18598|18605.1|18601.1|18612.9|18608.9|18602|18598|246
1614944700000|2021-03-05 11:45:00|18603.6|18599.6|18591.1|18587.1|18612.9|18608.9|18587.9|18583.9|258
1614945000000|2021-03-05 11:50:00|18587.9|18583.9|18575.4|18571.4|18591.1|18587.1|18572.3|18568.3|170
1614945300000|2021-03-05 11:55:00|18572.3|18568.3|18556.7|18552.7|18572.3|18568.3|18550.4|18546.4|450
1614945600000|2021-03-05 12:00:00|18559.8|18555.8|18544.2|18540.2|18566.1|18562.1|18541.1|18537.1|277
1614945900000|2021-03-05 12:05:00|18545.8|18541.8|18550.4|18546.4|18550.4|18546.4|18537.9|18533.9|226
1614946200000|2021-03-05 12:10:00|18552|18548|18581.7|18577.7|18581.7|18577.7|18552|18548|362
1614946500000|2021-03-05 12:15:00|18578.6|18574.6|18586.4|18582.4|18587.9|18583.9|18575.4|18571.4|335
1614946800000|2021-03-05 12:20:00|18587.9|18583.9|18587.9|18583.9|18600.4|18596.4|18584.8|18580.8|299
1614947100000|2021-03-05 12:25:00|18584.8|18580.8|18600.4|18596.4|18603.6|18599.6|18584.8|18580.8|759
1614947400000|2021-03-05 12:30:00|18597.3|18593.3|18603.6|18599.6|18609.8|18605.8|18584.8|18580.8|598
1614947700000|2021-03-05 12:35:00|18600.4|18596.4|18594.2|18590.2|18603.6|18599.6|18591.1|18587.1|276
1614948000000|2021-03-05 12:40:00|18600.4|18596.4|18587.9|18583.9|18600.4|18596.4|18584.8|18580.8|265
1614948300000|2021-03-05 12:45:00|18584.8|18580.8|18581.7|18577.7|18591.1|18587.1|18575.4|18571.4|250
1614948600000|2021-03-05 12:50:00|18583.3|18579.3|18542.6|18538.6|18583.3|18579.3|18541.1|18537.1|824
1614948900000|2021-03-05 12:55:00|18544.2|18540.2|18553.6|18549.6|18559.8|18555.8|18542.6|18538.6|388
1614949200000|2021-03-05 13:00:00|18556.7|18552.7|18544.2|18540.2|18566.1|18562.1|18541.1|18537.1|581
1614949500000|2021-03-05 13:05:00|18541.1|18537.1|18541.1|18537.1|18562.9|18558.9|18534.8|18530.8|640
1614949800000|2021-03-05 13:10:00|18537.9|18533.9|18506.7|18502.7|18539.5|18535.5|18506.7|18502.7|881
1614950100000|2021-03-05 13:15:00|18508.3|18504.3|18519.2|18515.2|18528.6|18524.6|18508.3|18504.3|698
1614950400000|2021-03-05 13:20:00|18525.4|18521.4|18566.1|18562.1|18569.2|18565.2|18525.4|18521.4|958
1614950700000|2021-03-05 13:25:00|18569.2|18565.2|18536.4|18532.4|18578.6|18574.6|18533.3|18529.3|652
1614951000000|2021-03-05 13:30:00|18537.9|18533.9|18470.8|18466.8|18537.9|18533.9|18411.4|18407.4|2094
1614951300000|2021-03-05 13:35:00|18466.1|18462.1|18464.5|18460.5|18475.4|18471.4|18433.3|18429.3|1228
1614951600000|2021-03-05 13:40:00|18462.9|18458.9|18481.7|18477.7|18494.2|18490.2|18453.6|18449.6|1559
1614951900000|2021-03-05 13:45:00|18480.1|18476.1|18544.2|18540.2|18558.3|18554.3|18478.6|18474.6|1330
1614952200000|2021-03-05 13:50:00|18542.6|18538.6|18509.8|18505.8|18544.2|18540.2|18486.4|18482.4|1082
1614952500000|2021-03-05 13:55:00|18506.7|18502.7|18520.8|18516.8|18533.3|18529.3|18491.1|18487.1|694
1614952800000|2021-03-05 14:00:00|18519.2|18515.2|18503.6|18499.6|18544.2|18540.2|18503.6|18499.6|1177
1614953100000|2021-03-05 14:05:00|18506.7|18502.7|18544.2|18540.2|18547.3|18543.3|18497.3|18493.3|1019
1614953400000|2021-03-05 14:10:00|18547.3|18543.3|18569.2|18565.2|18572.3|18568.3|18536.4|18532.4|1079
1614953700000|2021-03-05 14:15:00|18567.6|18563.6|18587.9|18583.9|18597.3|18593.3|18541.1|18537.1|1228
1614954000000|2021-03-05 14:20:00|18586.4|18582.4|18537.9|18533.9|18600.4|18596.4|18534.8|18530.8|1305
1614954300000|2021-03-05 14:25:00|18541.1|18537.1|18550.4|18546.4|18556.7|18552.7|18531.7|18527.7|785
1614954600000|2021-03-05 14:30:00|18547.3|18543.3|18541.1|18537.1|18553.6|18549.6|18534.8|18530.8|1011
1614954900000|2021-03-05 14:35:00|18539.5|18535.5|18541.1|18537.1|18552|18548|18534.8|18530.8|936
1614955200000|2021-03-05 14:40:00|18542.6|18538.6|18559.8|18555.8|18572.3|18568.3|18539.5|18535.5|997
1614955500000|2021-03-05 14:45:00|18558.3|18554.3|18541.1|18537.1|18562.9|18558.9|18528.6|18524.6|975
1614955800000|2021-03-05 14:50:00|18537.9|18533.9|18572.3|18568.3|18572.3|18568.3|18534.8|18530.8|1043
1614956100000|2021-03-05 14:55:00|18570.8|18566.8|18619.2|18615.2|18625.4|18621.4|18567.6|18563.6|1382
1614956400000|2021-03-05 15:00:00|18622.3|18618.3|18634.8|18630.8|18641.1|18637.1|18612.9|18608.9|1619
1614956700000|2021-03-05 15:05:00|18633.3|18629.3|18622.3|18618.3|18664.5|18660.5|18619.2|18615.2|1730
1614957000000|2021-03-05 15:10:00|18620.8|18616.8|18616.1|18612.1|18644.2|18640.2|18616.1|18612.1|1061
1614957300000|2021-03-05 15:15:00|18614.5|18610.5|18637.9|18633.9|18644.2|18640.2|18612.9|18608.9|804
1614957600000|2021-03-05 15:20:00|18634.8|18630.8|18689.5|18685.5|18691.1|18687.1|18628.6|18624.6|1725
1614957900000|2021-03-05 15:25:00|18691.1|18687.1|18669.2|18665.2|18709.8|18705.8|18667.6|18663.6|1700
1614958200000|2021-03-05 15:30:00|18670.8|18666.8|18687.9|18683.9|18691.1|18687.1|18669.2|18665.2|1234
1614958500000|2021-03-05 15:35:00|18691.1|18687.1|18666.1|18662.1|18706.7|18702.7|18662.9|18658.9|1310
1614958800000|2021-03-05 15:40:00|18667.6|18663.6|18681.7|18677.7|18689.5|18685.5|18664.5|18660.5|1525
1614959100000|2021-03-05 15:45:00|18678.6|18674.6|18697.3|18693.3|18703.6|18699.6|18678.6|18674.6|1154
1614959400000|2021-03-05 15:50:00|18691.1|18687.1|18644.2|18640.2|18691.1|18687.1|18636.4|18632.4|1240
1614959700000|2021-03-05 15:55:00|18641.1|18637.1|18644.2|18640.2|18656.7|18652.7|18628.6|18624.6|985
1614960000000|2021-03-05 16:00:00|18637.9|18633.9|18619.2|18615.2|18647.3|18643.3|18609.8|18605.8|1503
1614960300000|2021-03-05 16:05:00|18620.8|18616.8|18606.7|18602.7|18628.6|18624.6|18600.4|18596.4|1359
1614960600000|2021-03-05 16:10:00|18605.1|18601.1|18631.7|18627.7|18631.7|18627.7|18597.3|18593.3|1467
1614960900000|2021-03-05 16:15:00|18633.3|18629.3|18659.8|18655.8|18669.2|18665.2|18631.7|18627.7|1510
1614961200000|2021-03-05 16:20:00|18658.3|18654.3|18675.4|18671.4|18678.6|18674.6|18656.7|18652.7|1127
1614961500000|2021-03-05 16:25:00|18672.3|18668.3|18681.7|18677.7|18687.9|18683.9|18672.3|18668.3|472
1614961800000|2021-03-05 16:30:00|18680.1|18676.1|18684.8|18680.8|18687.9|18683.9|18666.1|18662.1|1113
1614962100000|2021-03-05 16:35:00|18681.7|18677.7|18662.9|18658.9|18687.9|18683.9|18662.9|18658.9|568
1614962400000|2021-03-05 16:40:00|18666.1|18662.1|18656.7|18652.7|18678.6|18674.6|18656.7|18652.7|929
1614962700000|2021-03-05 16:45:00|18658.3|18654.3|18653.6|18649.6|18662.9|18658.9|18641.1|18637.1|882
1614963000000|2021-03-05 16:50:00|18655.1|18651.1|18666.1|18662.1|18672.3|18668.3|18650.4|18646.4|766
1614963300000|2021-03-05 16:55:00|18669.2|18665.2|18656.7|18652.7|18678.6|18674.6|18653.6|18649.6|787
1614963600000|2021-03-05 17:00:00|18659.8|18655.8|18644.2|18640.2|18662.9|18658.9|18639.5|18635.5|765
1614963900000|2021-03-05 17:05:00|18647.3|18643.3|18659.8|18655.8|18666.1|18662.1|18647.3|18643.3|1068
1614964200000|2021-03-05 17:10:00|18658.3|18654.3|18669.2|18665.2|18675.4|18671.4|18653.6|18649.6|662
1614964500000|2021-03-05 17:15:00|18667.6|18663.6|18662.9|18658.9|18672.3|18668.3|18656.7|18652.7|523
1614964800000|2021-03-05 17:20:00|18659.8|18655.8|18656.7|18652.7|18669.2|18665.2|18647.3|18643.3|684
1614965100000|2021-03-05 17:25:00|18659.8|18655.8|18691.1|18687.1|18694.2|18690.2|18659.8|18655.8|4803
1614965400000|2021-03-05 17:30:00|18687.9|18683.9|18653.6|18649.6|18691.1|18687.1|18653.6|18649.6|1334
1614965700000|2021-03-05 17:35:00|18655.1|18651.1|18666.1|18662.1|18672.3|18668.3|18653.6|18649.6|889
1614966000000|2021-03-05 17:40:00|18667.6|18663.6|18659.8|18655.8|18672.3|18668.3|18659.8|18655.8|621
1614966300000|2021-03-05 17:45:00|18662.9|18658.9|18667.6|18663.6|18669.2|18665.2|18650.4|18646.4|730
1614966600000|2021-03-05 17:50:00|18669.2|18665.2|18655.1|18651.1|18681.7|18677.7|18652|18648|790
1614966900000|2021-03-05 17:55:00|18653.6|18649.6|18653.6|18649.6|18666.1|18662.1|18647.3|18643.3|861
1614967200000|2021-03-05 18:00:00|18655.1|18651.1|18669.2|18665.2|18678.6|18674.6|18637.9|18633.9|1202
1614967500000|2021-03-05 18:05:00|18666.1|18662.1|18672.3|18668.3|18687.9|18683.9|18666.1|18662.1|840
1614967800000|2021-03-05 18:10:00|18675.4|18671.4|18680.1|18676.1|18684.8|18680.8|18666.1|18662.1|740
1614968100000|2021-03-05 18:15:00|18678.6|18674.6|18684.8|18680.8|18691.1|18687.1|18673.9|18669.9|761
1614968400000|2021-03-05 18:20:00|18687.9|18683.9|18675.4|18671.4|18700.4|18696.4|18675.4|18671.4|931
1614968700000|2021-03-05 18:25:00|18673.9|18669.9|18647.3|18643.3|18675.4|18671.4|18641.1|18637.1|682
1614969000000|2021-03-05 18:30:00|18645.8|18641.8|18669.2|18665.2|18672.3|18668.3|18644.2|18640.2|795
1614969300000|2021-03-05 18:35:00|18670.8|18666.8|18664.5|18660.5|18675.4|18671.4|18653.6|18649.6|573
1614969600000|2021-03-05 18:40:00|18662.9|18658.9|18656.7|18652.7|18662.9|18658.9|18650.4|18646.4|383
1614969900000|2021-03-05 18:45:00|18653.6|18649.6|18672.3|18668.3|18672.3|18668.3|18648.9|18644.9|347
1614970200000|2021-03-05 18:50:00|18673.9|18669.9|18669.2|18665.2|18675.4|18671.4|18666.1|18662.1|434
1614970500000|2021-03-05 18:55:00|18672.3|18668.3|18653.6|18649.6|18672.3|18668.3|18650.4|18646.4|367
1614970800000|2021-03-05 19:00:00|18652|18648|18672.3|18668.3|18672.3|18668.3|18650.4|18646.4|564
1614971100000|2021-03-05 19:05:00|18670.8|18666.8|18661.4|18657.4|18670.8|18666.8|18653.6|18649.6|558
1614971400000|2021-03-05 19:10:00|18662.9|18658.9|18662.9|18658.9|18669.2|18665.2|18653.6|18649.6|412
1614971700000|2021-03-05 19:15:00|18666.1|18662.1|18672.3|18668.3|18672.3|18668.3|18653.6|18649.6|736
1614972000000|2021-03-05 19:20:00|18669.2|18665.2|18691.1|18687.1|18694.2|18690.2|18669.2|18665.2|872
1614972300000|2021-03-05 19:25:00|18687.9|18683.9|18678.6|18674.6|18691.1|18687.1|18678.6|18674.6|462
1614972600000|2021-03-05 19:30:00|18677|18673|18684.8|18680.8|18694.2|18690.2|18675.4|18671.4|561
1614972900000|2021-03-05 19:35:00|18687.9|18683.9|18675.4|18671.4|18687.9|18683.9|18672.3|18668.3|664
1614973200000|2021-03-05 19:40:00|18672.3|18668.3|18672.3|18668.3|18681.7|18677.7|18672.3|18668.3|443
1614973500000|2021-03-05 19:45:00|18673.9|18669.9|18678.6|18674.6|18681.7|18677.7|18669.2|18665.2|431
1614973800000|2021-03-05 19:50:00|18677|18673|18672.3|18668.3|18677|18673|18666.1|18662.1|617
1614974100000|2021-03-05 19:55:00|18669.2|18665.2|18647.3|18643.3|18673.9|18669.9|18644.2|18640.2|1965
1614974400000|2021-03-05 20:00:00|18644.2|18640.2|18650.4|18646.4|18659.8|18655.8|18637.9|18633.9|1084
1614974700000|2021-03-05 20:05:00|18652|18648|18641.1|18637.1|18653.6|18649.6|18634.8|18630.8|515
1614975000000|2021-03-05 20:10:00|18637.9|18633.9|18641.1|18637.1|18644.2|18640.2|18634.8|18630.8|424
1614975300000|2021-03-05 20:15:00|18644.2|18640.2|18637.9|18633.9|18647.3|18643.3|18637.9|18633.9|388
1614975600000|2021-03-05 20:20:00|18639.5|18635.5|18644.2|18640.2|18648.9|18644.9|18637.9|18633.9|378
1614975900000|2021-03-05 20:25:00|18647.3|18643.3|18650.4|18646.4|18653.6|18649.6|18644.2|18640.2|399
1614976200000|2021-03-05 20:30:00|18647.3|18643.3|18642.6|18638.6|18648.9|18644.9|18634.8|18630.8|496
1614976500000|2021-03-05 20:35:00|18641.1|18637.1|18641.1|18637.1|18644.2|18640.2|18634.8|18630.8|492
1614976800000|2021-03-05 20:40:00|18637.9|18633.9|18644.2|18640.2|18647.3|18643.3|18637.9|18633.9|338
1614977100000|2021-03-05 20:45:00|18647.3|18643.3|18659.8|18655.8|18662.9|18658.9|18641.1|18637.1|391
1614977400000|2021-03-05 20:50:00|18656.7|18652.7|18662.9|18658.9|18669.2|18665.2|18656.7|18652.7|599
1614977700000|2021-03-05 20:55:00|18659.8|18655.8|18655.1|18651.1|18672.3|18668.3|18650.4|18646.4|2124
1614978000000|2021-03-05 21:00:00|18653.6|18649.6|18647.3|18643.3|18653.6|18649.6|18634.8|18630.8|946
1614978300000|2021-03-05 21:05:00|18648.9|18644.9|18628.6|18624.6|18653.6|18649.6|18628.6|18624.6|336
1614978600000|2021-03-05 21:10:00|18631.7|18627.7|18628.6|18624.6|18634.8|18630.8|18622.3|18618.3|426
1614978900000|2021-03-05 21:15:00|18627|18623|18620.8|18616.8|18631.7|18627.7|18616.1|18612.1|365
1614979200000|2021-03-05 21:20:00|18619.2|18615.2|18619.2|18615.2|18631.7|18627.7|18609.8|18605.8|289
1614979500000|2021-03-05 21:25:00|18616.1|18612.1|18597.3|18593.3|18616.1|18612.1|18594.2|18590.2|537
1614979800000|2021-03-05 21:30:00|18603.6|18599.6|18591.1|18587.1|18609.8|18605.8|18587.9|18583.9|357
1614980100000|2021-03-05 21:35:00|18589.5|18585.5|18555.1|18551.1|18589.5|18585.5|18555.1|18551.1|602
1614980400000|2021-03-05 21:40:00|18558.3|18554.3|18556.7|18552.7|18570.8|18566.8|18553.6|18549.6|777
1614980700000|2021-03-05 21:45:00|18558.3|18554.3|18598.9|18594.9|18602|18598|18558.3|18554.3|240
1614981000000|2021-03-05 21:50:00|18597.3|18593.3|18578.6|18574.6|18600.4|18596.4|18572.3|18568.3|252
1614981300000|2021-03-05 21:55:00|18575.4|18571.4|18584.8|18580.8|18592.6|18588.6|18575.4|18571.4|190
1615158000000|2021-03-07 23:00:00|18511.4|18507.4|18511.4|18507.4|18534.8|18530.8|18502|18498|420
1615158300000|2021-03-07 23:05:00|18514.5|18510.5|18512.9|18508.9|18522.3|18518.3|18500.4|18496.4|133
1615158600000|2021-03-07 23:10:00|18511.4|18507.4|18491.1|18487.1|18511.4|18507.4|18491.1|18487.1|215
1615158900000|2021-03-07 23:15:00|18494.2|18490.2|18502|18498|18506.7|18502.7|18484.8|18480.8|459
1615159200000|2021-03-07 23:20:00|18498.9|18494.9|18498.9|18494.9|18502|18498|18494.2|18490.2|45
1615159500000|2021-03-07 23:25:00|18497.3|18493.3|18503.6|18499.6|18508.3|18504.3|18495.8|18491.8|103
1615159800000|2021-03-07 23:30:00|18506.7|18502.7|18512.9|18508.9|18516.1|18512.1|18503.6|18499.6|161
1615160100000|2021-03-07 23:35:00|18514.5|18510.5|18520.8|18516.8|18530.1|18526.1|18514.5|18510.5|75
1615160400000|2021-03-07 23:40:00|18519.2|18515.2|18514.5|18510.5|18530.1|18526.1|18506.7|18502.7|96
1615160700000|2021-03-07 23:45:00|18512.9|18508.9|18508.3|18504.3|18517.6|18513.6|18497.3|18493.3|140
1615161000000|2021-03-07 23:50:00|18509.8|18505.8|18519.2|18515.2|18520.8|18516.8|18509.8|18505.8|61
1615161300000|2021-03-07 23:55:00|18520.8|18516.8|18520.8|18516.8|18531.7|18527.7|18519.2|18515.2|113
1615161600000|2021-03-08 00:00:00|18522.3|18518.3|18530.1|18526.1|18533.3|18529.3|18520.8|18516.8|68
1615161900000|2021-03-08 00:05:00|18531.7|18527.7|18533.3|18529.3|18533.3|18529.3|18522.3|18518.3|95
1615162200000|2021-03-08 00:10:00|18534.8|18530.8|18544.2|18540.2|18552|18548|18534.8|18530.8|95
1615162500000|2021-03-08 00:15:00|18541.1|18537.1|18556.7|18552.7|18559.8|18555.8|18541.1|18537.1|93
1615162800000|2021-03-08 00:20:00|18555.1|18551.1|18545.8|18541.8|18558.3|18554.3|18542.6|18538.6|81
1615163100000|2021-03-08 00:25:00|18544.2|18540.2|18528.6|18524.6|18545.8|18541.8|18527|18523|275
1615163400000|2021-03-08 00:30:00|18531.7|18527.7|18536.4|18532.4|18547.3|18543.3|18530.1|18526.1|84
1615163700000|2021-03-08 00:35:00|18537.9|18533.9|18556.7|18552.7|18556.7|18552.7|18537.9|18533.9|64
1615164000000|2021-03-08 00:40:00|18555.1|18551.1|18562.9|18558.9|18566.1|18562.1|18553.6|18549.6|79
1615164300000|2021-03-08 00:45:00|18559.8|18555.8|18562.9|18558.9|18562.9|18558.9|18555.1|18551.1|127
1615164600000|2021-03-08 00:50:00|18561.4|18557.4|18555.1|18551.1|18561.4|18557.4|18553.6|18549.6|57
1615164900000|2021-03-08 00:55:00|18553.6|18549.6|18553.6|18549.6|18556.7|18552.7|18553.6|18549.6|101
1615165200000|2021-03-08 01:00:00|18555.1|18551.1|18553.6|18549.6|18555.1|18551.1|18544.2|18540.2|192
1615165500000|2021-03-08 01:05:00|18555.1|18551.1|18548.9|18544.9|18556.7|18552.7|18547.3|18543.3|58
1615165800000|2021-03-08 01:10:00|18547.3|18543.3|18555.1|18551.1|18555.1|18551.1|18544.2|18540.2|63
1615166100000|2021-03-08 01:15:00|18553.6|18549.6|18564.5|18560.5|18567.6|18563.6|18553.6|18549.6|79
1615166400000|2021-03-08 01:20:00|18566.1|18562.1|18561.4|18557.4|18566.1|18562.1|18556.7|18552.7|44
1615166700000|2021-03-08 01:25:00|18559.8|18555.8|18547.3|18543.3|18559.8|18555.8|18544.2|18540.2|69
1615167000000|2021-03-08 01:30:00|18548.9|18544.9|18553.6|18549.6|18558.3|18554.3|18544.2|18540.2|43
1615167300000|2021-03-08 01:35:00|18550.4|18546.4|18556.7|18552.7|18562.9|18558.9|18547.3|18543.3|145
1615167600000|2021-03-08 01:40:00|18555.1|18551.1|18561.4|18557.4|18562.9|18558.9|18553.6|18549.6|44
1615167900000|2021-03-08 01:45:00|18559.8|18555.8|18564.5|18560.5|18567.6|18563.6|18556.7|18552.7|107
1615168200000|2021-03-08 01:50:00|18566.1|18562.1|18577|18573|18578.6|18574.6|18562.9|18558.9|196
1615168500000|2021-03-08 01:55:00|18575.4|18571.4|18578.6|18574.6|18580.1|18576.1|18575.4|18571.4|99
1615168800000|2021-03-08 02:00:00|18575.4|18571.4|18584.8|18580.8|18587.9|18583.9|18575.4|18571.4|114
1615169100000|2021-03-08 02:05:00|18578.6|18574.6|18587.9|18583.9|18589.5|18585.5|18578.6|18574.6|70
1615169400000|2021-03-08 02:10:00|18589.5|18585.5|18581.7|18577.7|18589.5|18585.5|18578.6|18574.6|83
1615169700000|2021-03-08 02:15:00|18583.3|18579.3|18584.8|18580.8|18587.9|18583.9|18581.7|18577.7|92
1615170000000|2021-03-08 02:20:00|18581.7|18577.7|18600.4|18596.4|18600.4|18596.4|18581.7|18577.7|277
1615170300000|2021-03-08 02:25:00|18598.9|18594.9|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|155
1615170600000|2021-03-08 02:30:00|18603.6|18599.6|18609.8|18605.8|18612.9|18608.9|18600.4|18596.4|80
1615170900000|2021-03-08 02:35:00|18608.3|18604.3|18612.9|18608.9|18614.5|18610.5|18608.3|18604.3|43
1615171200000|2021-03-08 02:40:00|18614.5|18610.5|18598.9|18594.9|18614.5|18610.5|18598.9|18594.9|111
1615171500000|2021-03-08 02:45:00|18600.4|18596.4|18591.1|18587.1|18603.6|18599.6|18591.1|18587.1|335
1615171800000|2021-03-08 02:50:00|18589.5|18585.5|18578.6|18574.6|18589.5|18585.5|18575.4|18571.4|221
1615172100000|2021-03-08 02:55:00|18580.1|18576.1|18575.4|18571.4|18581.7|18577.7|18573.9|18569.9|100
1615172400000|2021-03-08 03:00:00|18573.9|18569.9|18581.7|18577.7|18587.9|18583.9|18572.3|18568.3|191
1615172700000|2021-03-08 03:05:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18573.9|18569.9|139
1615173000000|2021-03-08 03:10:00|18580.1|18576.1|18575.4|18571.4|18581.7|18577.7|18573.9|18569.9|92
1615173300000|2021-03-08 03:15:00|18577|18573|18577|18573|18578.6|18574.6|18575.4|18571.4|128
1615173600000|2021-03-08 03:20:00|18575.4|18571.4|18584.8|18580.8|18587.9|18583.9|18575.4|18571.4|177
1615173900000|2021-03-08 03:25:00|18581.7|18577.7|18584.8|18580.8|18584.8|18580.8|18575.4|18571.4|72
1615174200000|2021-03-08 03:30:00|18586.4|18582.4|18587.9|18583.9|18591.1|18587.1|18584.8|18580.8|62
1615174500000|2021-03-08 03:35:00|18589.5|18585.5|18584.8|18580.8|18589.5|18585.5|18575.4|18571.4|163
1615174800000|2021-03-08 03:40:00|18586.4|18582.4|18594.2|18590.2|18597.3|18593.3|18586.4|18582.4|61
1615175100000|2021-03-08 03:45:00|18597.3|18593.3|18581.7|18577.7|18598.9|18594.9|18581.7|18577.7|74
1615175400000|2021-03-08 03:50:00|18584.8|18580.8|18584.8|18580.8|18586.4|18582.4|18584.8|18580.8|62
1615175700000|2021-03-08 03:55:00|18583.3|18579.3|18584.8|18580.8|18587.9|18583.9|18583.3|18579.3|40
1615176000000|2021-03-08 04:00:00|18586.4|18582.4|18592.6|18588.6|18594.2|18590.2|18584.8|18580.8|20
1615176300000|2021-03-08 04:05:00|18591.1|18587.1|18591.1|18587.1|18592.6|18588.6|18591.1|18587.1|10
1615176600000|2021-03-08 04:10:00|18592.6|18588.6|18586.4|18582.4|18592.6|18588.6|18584.8|18580.8|47
1615176900000|2021-03-08 04:15:00|18584.8|18580.8|18584.8|18580.8|18589.5|18585.5|18581.7|18577.7|19
1615177200000|2021-03-08 04:20:00|18581.7|18577.7|18581.7|18577.7|18583.3|18579.3|18578.6|18574.6|59
1615177500000|2021-03-08 04:25:00|18580.1|18576.1|18578.6|18574.6|18581.7|18577.7|18577|18573|73
1615177800000|2021-03-08 04:30:00|18581.7|18577.7|18581.7|18577.7|18586.4|18582.4|18581.7|18577.7|53
1615178100000|2021-03-08 04:35:00|18578.6|18574.6|18583.3|18579.3|18584.8|18580.8|18578.6|18574.6|30
1615178400000|2021-03-08 04:40:00|18581.7|18577.7|18587.9|18583.9|18587.9|18583.9|18578.6|18574.6|29
1615178700000|2021-03-08 04:45:00|18589.5|18585.5|18589.5|18585.5|18591.1|18587.1|18584.8|18580.8|29
1615179000000|2021-03-08 04:50:00|18587.9|18583.9|18584.8|18580.8|18587.9|18583.9|18581.7|18577.7|12
1615179300000|2021-03-08 04:55:00|18583.3|18579.3|18584.8|18580.8|18584.8|18580.8|18581.7|18577.7|20
1615179600000|2021-03-08 05:00:00|18583.3|18579.3|18581.7|18577.7|18584.8|18580.8|18581.7|18577.7|5
1615179900000|2021-03-08 05:05:00|18580.1|18576.1|18591.1|18587.1|18591.1|18587.1|18580.1|18576.1|37
1615180200000|2021-03-08 05:10:00|18589.5|18585.5|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|36
1615180500000|2021-03-08 05:15:00|18592.6|18588.6|18597.3|18593.3|18597.3|18593.3|18592.6|18588.6|43
1615180800000|2021-03-08 05:20:00|18594.2|18590.2|18591.1|18587.1|18597.3|18593.3|18589.5|18585.5|36
1615181100000|2021-03-08 05:25:00|18589.5|18585.5|18577|18573|18589.5|18585.5|18577|18573|26
1615181400000|2021-03-08 05:30:00|18578.6|18574.6|18578.6|18574.6|18587.9|18583.9|18578.6|18574.6|50
1615181700000|2021-03-08 05:35:00|18580.1|18576.1|18567.6|18563.6|18580.1|18576.1|18567.6|18563.6|30
1615182000000|2021-03-08 05:40:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18567.6|18563.6|34
1615182300000|2021-03-08 05:45:00|18578.6|18574.6|18583.3|18579.3|18584.8|18580.8|18575.4|18571.4|48
1615182600000|2021-03-08 05:50:00|18581.7|18577.7|18581.7|18577.7|18583.3|18579.3|18578.6|18574.6|16
1615182900000|2021-03-08 05:55:00|18583.3|18579.3|18578.6|18574.6|18584.8|18580.8|18577|18573|43
1615183200000|2021-03-08 06:00:00|18580.1|18576.1|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|36
1615183500000|2021-03-08 06:05:00|18575.4|18571.4|18573.9|18569.9|18575.4|18571.4|18572.3|18568.3|28
1615183800000|2021-03-08 06:10:00|18575.4|18571.4|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|56
1615184100000|2021-03-08 06:15:00|18572.3|18568.3|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|52
1615184400000|2021-03-08 06:20:00|18567.6|18563.6|18558.3|18554.3|18567.6|18563.6|18556.7|18552.7|111
1615184700000|2021-03-08 06:25:00|18556.7|18552.7|18555.1|18551.1|18559.8|18555.8|18553.6|18549.6|73
1615185000000|2021-03-08 06:30:00|18553.6|18549.6|18541.1|18537.1|18556.7|18552.7|18541.1|18537.1|133
1615185300000|2021-03-08 06:35:00|18542.6|18538.6|18550.4|18546.4|18550.4|18546.4|18541.1|18537.1|72
1615185600000|2021-03-08 06:40:00|18548.9|18544.9|18542.6|18538.6|18550.4|18546.4|18542.6|18538.6|49
1615185900000|2021-03-08 06:45:00|18541.1|18537.1|18555.1|18551.1|18556.7|18552.7|18541.1|18537.1|136
1615186200000|2021-03-08 06:50:00|18556.7|18552.7|18570.8|18566.8|18572.3|18568.3|18553.6|18549.6|152
1615186500000|2021-03-08 06:55:00|18569.2|18565.2|18564.5|18560.5|18569.2|18565.2|18558.3|18554.3|26
1615186800000|2021-03-08 07:00:00|18566.1|18562.1|18534.8|18530.8|18569.2|18565.2|18534.8|18530.8|103
1615187100000|2021-03-08 07:05:00|18536.4|18532.4|18537.9|18533.9|18542.6|18538.6|18530.1|18526.1|165
1615187400000|2021-03-08 07:10:00|18536.4|18532.4|18552|18548|18558.3|18554.3|18536.4|18532.4|147
1615187700000|2021-03-08 07:15:00|18550.4|18546.4|18547.3|18543.3|18558.3|18554.3|18545.8|18541.8|169
1615188000000|2021-03-08 07:20:00|18545.8|18541.8|18537.9|18533.9|18548.9|18544.9|18531.7|18527.7|154
1615188300000|2021-03-08 07:25:00|18539.5|18535.5|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|157
1615188600000|2021-03-08 07:30:00|18536.4|18532.4|18544.2|18540.2|18550.4|18546.4|18534.8|18530.8|229
1615188900000|2021-03-08 07:35:00|18542.6|18538.6|18547.3|18543.3|18550.4|18546.4|18537.9|18533.9|172
1615189200000|2021-03-08 07:40:00|18545.8|18541.8|18542.6|18538.6|18552|18548|18542.6|18538.6|60
1615189500000|2021-03-08 07:45:00|18544.2|18540.2|18550.4|18546.4|18550.4|18546.4|18537.9|18533.9|373
1615189800000|2021-03-08 07:50:00|18553.6|18549.6|18545.8|18541.8|18559.8|18555.8|18542.6|18538.6|206
1615190100000|2021-03-08 07:55:00|18547.3|18543.3|18559.8|18555.8|18566.1|18562.1|18542.6|18538.6|108
1615190400000|2021-03-08 08:00:00|18561.4|18557.4|18572.3|18568.3|18572.3|18568.3|18552|18548|161
1615190700000|2021-03-08 08:05:00|18570.8|18566.8|18587.9|18583.9|18589.5|18585.5|18567.6|18563.6|181
1615191000000|2021-03-08 08:10:00|18589.5|18585.5|18592.6|18588.6|18602|18598|18584.8|18580.8|237
1615191300000|2021-03-08 08:15:00|18594.2|18590.2|18581.7|18577.7|18597.3|18593.3|18564.5|18560.5|203
1615191600000|2021-03-08 08:20:00|18580.1|18576.1|18591.1|18587.1|18597.3|18593.3|18580.1|18576.1|290
1615191900000|2021-03-08 08:25:00|18592.6|18588.6|18572.3|18568.3|18594.2|18590.2|18572.3|18568.3|264
1615192200000|2021-03-08 08:30:00|18570.8|18566.8|18553.6|18549.6|18572.3|18568.3|18547.3|18543.3|470
1615192500000|2021-03-08 08:35:00|18555.1|18551.1|18559.8|18555.8|18562.9|18558.9|18553.6|18549.6|262
1615192800000|2021-03-08 08:40:00|18558.3|18554.3|18578.6|18574.6|18581.7|18577.7|18556.7|18552.7|268
1615193100000|2021-03-08 08:45:00|18581.7|18577.7|18550.4|18546.4|18584.8|18580.8|18548.9|18544.9|346
1615193400000|2021-03-08 08:50:00|18548.9|18544.9|18541.1|18537.1|18550.4|18546.4|18537.9|18533.9|382
1615193700000|2021-03-08 08:55:00|18539.5|18535.5|18544.2|18540.2|18552|18548|18537.9|18533.9|447
1615194000000|2021-03-08 09:00:00|18542.6|18538.6|18544.2|18540.2|18547.3|18543.3|18541.1|18537.1|103
1615194300000|2021-03-08 09:05:00|18545.8|18541.8|18544.2|18540.2|18556.7|18552.7|18544.2|18540.2|133
1615194600000|2021-03-08 09:10:00|18547.3|18543.3|18550.4|18546.4|18553.6|18549.6|18537.9|18533.9|193
1615194900000|2021-03-08 09:15:00|18553.6|18549.6|18547.3|18543.3|18559.8|18555.8|18541.1|18537.1|200
1615195200000|2021-03-08 09:20:00|18545.8|18541.8|18556.7|18552.7|18558.3|18554.3|18541.1|18537.1|324
1615195500000|2021-03-08 09:25:00|18555.1|18551.1|18564.5|18560.5|18572.3|18568.3|18550.4|18546.4|212
1615195800000|2021-03-08 09:30:00|18566.1|18562.1|18569.2|18565.2|18572.3|18568.3|18562.9|18558.9|111
1615196100000|2021-03-08 09:35:00|18570.8|18566.8|18581.7|18577.7|18584.8|18580.8|18569.2|18565.2|152
1615196400000|2021-03-08 09:40:00|18583.3|18579.3|18569.2|18565.2|18584.8|18580.8|18569.2|18565.2|195
1615196700000|2021-03-08 09:45:00|18567.6|18563.6|18562.9|18558.9|18569.2|18565.2|18556.7|18552.7|203
1615197000000|2021-03-08 09:50:00|18561.4|18557.4|18553.6|18549.6|18561.4|18557.4|18550.4|18546.4|158
1615197300000|2021-03-08 09:55:00|18556.7|18552.7|18553.6|18549.6|18559.8|18555.8|18545.8|18541.8|185
1615197600000|2021-03-08 10:00:00|18555.1|18551.1|18556.7|18552.7|18562.9|18558.9|18553.6|18549.6|118
1615197900000|2021-03-08 10:05:00|18558.3|18554.3|18572.3|18568.3|18572.3|18568.3|18556.7|18552.7|137
1615198200000|2021-03-08 10:10:00|18570.8|18566.8|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|116
1615198500000|2021-03-08 10:15:00|18570.8|18566.8|18575.4|18571.4|18581.7|18577.7|18570.8|18566.8|154
1615198800000|2021-03-08 10:20:00|18572.3|18568.3|18578.6|18574.6|18584.8|18580.8|18572.3|18568.3|98
1615199100000|2021-03-08 10:25:00|18580.1|18576.1|18584.8|18580.8|18586.4|18582.4|18575.4|18571.4|104
1615199400000|2021-03-08 10:30:00|18583.3|18579.3|18584.8|18580.8|18591.1|18587.1|18581.7|18577.7|56
1615199700000|2021-03-08 10:35:00|18581.7|18577.7|18591.1|18587.1|18594.2|18590.2|18578.6|18574.6|176
1615200000000|2021-03-08 10:40:00|18592.6|18588.6|18584.8|18580.8|18598.9|18594.9|18584.8|18580.8|199
1615200300000|2021-03-08 10:45:00|18586.4|18582.4|18578.6|18574.6|18587.9|18583.9|18572.3|18568.3|270
1615200600000|2021-03-08 10:50:00|18577|18573|18569.2|18565.2|18584.8|18580.8|18562.9|18558.9|410
1615200900000|2021-03-08 10:55:00|18570.8|18566.8|18572.3|18568.3|18575.4|18571.4|18566.1|18562.1|168
1615201200000|2021-03-08 11:00:00|18575.4|18571.4|18575.4|18571.4|18578.6|18574.6|18569.2|18565.2|183
1615201500000|2021-03-08 11:05:00|18577|18573|18584.8|18580.8|18587.9|18583.9|18577|18573|179
1615201800000|2021-03-08 11:10:00|18586.4|18582.4|18597.3|18593.3|18597.3|18593.3|18581.7|18577.7|194
1615202100000|2021-03-08 11:15:00|18594.2|18590.2|18602|18598|18606.7|18602.7|18589.5|18585.5|268
1615202400000|2021-03-08 11:20:00|18600.4|18596.4|18600.4|18596.4|18608.3|18604.3|18600.4|18596.4|200
1615202700000|2021-03-08 11:25:00|18598.9|18594.9|18611.4|18607.4|18619.2|18615.2|18597.3|18593.3|297
1615203000000|2021-03-08 11:30:00|18612.9|18608.9|18606.7|18602.7|18612.9|18608.9|18603.6|18599.6|153
1615203300000|2021-03-08 11:35:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18600.4|18596.4|73
1615203600000|2021-03-08 11:40:00|18612.9|18608.9|18609.8|18605.8|18616.1|18612.1|18605.1|18601.1|147
1615203900000|2021-03-08 11:45:00|18611.4|18607.4|18606.7|18602.7|18619.2|18615.2|18606.7|18602.7|80
1615204200000|2021-03-08 11:50:00|18609.8|18605.8|18606.7|18602.7|18609.8|18605.8|18603.6|18599.6|137
1615204500000|2021-03-08 11:55:00|18609.8|18605.8|18597.3|18593.3|18609.8|18605.8|18595.8|18591.8|111
1615204800000|2021-03-08 12:00:00|18595.8|18591.8|18594.2|18590.2|18603.6|18599.6|18589.5|18585.5|234
1615205100000|2021-03-08 12:05:00|18595.8|18591.8|18600.4|18596.4|18603.6|18599.6|18591.1|18587.1|169
1615205400000|2021-03-08 12:10:00|18597.3|18593.3|18594.2|18590.2|18600.4|18596.4|18592.6|18588.6|86
1615205700000|2021-03-08 12:15:00|18597.3|18593.3|18578.6|18574.6|18597.3|18593.3|18575.4|18571.4|141
1615206000000|2021-03-08 12:20:00|18577|18573|18569.2|18565.2|18581.7|18577.7|18569.2|18565.2|153
1615206300000|2021-03-08 12:25:00|18572.3|18568.3|18581.7|18577.7|18584.8|18580.8|18572.3|18568.3|103
1615206600000|2021-03-08 12:30:00|18583.3|18579.3|18575.4|18571.4|18591.1|18587.1|18569.2|18565.2|133
1615206900000|2021-03-08 12:35:00|18572.3|18568.3|18581.7|18577.7|18587.9|18583.9|18572.3|18568.3|184
1615207200000|2021-03-08 12:40:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18575.4|18571.4|173
1615207500000|2021-03-08 12:45:00|18580.1|18576.1|18562.9|18558.9|18581.7|18577.7|18562.9|18558.9|196
1615207800000|2021-03-08 12:50:00|18564.5|18560.5|18567.6|18563.6|18572.3|18568.3|18559.8|18555.8|321
1615208100000|2021-03-08 12:55:00|18566.1|18562.1|18566.1|18562.1|18575.4|18571.4|18562.9|18558.9|468
1615208400000|2021-03-08 13:00:00|18567.6|18563.6|18587.9|18583.9|18587.9|18583.9|18566.1|18562.1|606
1615208700000|2021-03-08 13:05:00|18591.1|18587.1|18562.9|18558.9|18591.1|18587.1|18556.7|18552.7|621
1615209000000|2021-03-08 13:10:00|18559.8|18555.8|18569.2|18565.2|18572.3|18568.3|18556.7|18552.7|372
1615209300000|2021-03-08 13:15:00|18566.1|18562.1|18587.9|18583.9|18587.9|18583.9|18562.9|18558.9|456
1615209600000|2021-03-08 13:20:00|18589.5|18585.5|18619.2|18615.2|18619.2|18615.2|18581.7|18577.7|962
1615209900000|2021-03-08 13:25:00|18616.1|18612.1|18608.3|18604.3|18622.3|18618.3|18600.4|18596.4|578
1615210200000|2021-03-08 13:30:00|18606.7|18602.7|18581.7|18577.7|18609.8|18605.8|18578.6|18574.6|535
1615210500000|2021-03-08 13:35:00|18577|18573|18569.2|18565.2|18581.7|18577.7|18567.6|18563.6|449
1615210800000|2021-03-08 13:40:00|18572.3|18568.3|18569.2|18565.2|18572.3|18568.3|18559.8|18555.8|475
1615211100000|2021-03-08 13:45:00|18566.1|18562.1|18573.9|18569.9|18573.9|18569.9|18556.7|18552.7|547
1615211400000|2021-03-08 13:50:00|18572.3|18568.3|18591.1|18587.1|18595.8|18591.8|18569.2|18565.2|403
1615211700000|2021-03-08 13:55:00|18589.5|18585.5|18619.2|18615.2|18622.3|18618.3|18589.5|18585.5|630
1615212000000|2021-03-08 14:00:00|18616.1|18612.1|18612.9|18608.9|18619.2|18615.2|18606.7|18602.7|654
1615212300000|2021-03-08 14:05:00|18614.5|18610.5|18628.6|18624.6|18633.3|18629.3|18612.9|18608.9|502
1615212600000|2021-03-08 14:10:00|18625.4|18621.4|18647.3|18643.3|18650.4|18646.4|18623.9|18619.9|551
1615212900000|2021-03-08 14:15:00|18653.6|18649.6|18648.9|18644.9|18653.6|18649.6|18625.4|18621.4|766
1615213200000|2021-03-08 14:20:00|18647.3|18643.3|18631.7|18627.7|18656.7|18652.7|18631.7|18627.7|686
1615213500000|2021-03-08 14:25:00|18633.3|18629.3|18637.9|18633.9|18653.6|18649.6|18633.3|18629.3|856
1615213800000|2021-03-08 14:30:00|18634.8|18630.8|18631.7|18627.7|18644.2|18640.2|18625.4|18621.4|791
1615214100000|2021-03-08 14:35:00|18628.6|18624.6|18606.7|18602.7|18644.2|18640.2|18606.7|18602.7|1431
1615214400000|2021-03-08 14:40:00|18609.8|18605.8|18591.1|18587.1|18609.8|18605.8|18587.9|18583.9|803
1615214700000|2021-03-08 14:45:00|18592.6|18588.6|18591.1|18587.1|18600.4|18596.4|18581.7|18577.7|801
1615215000000|2021-03-08 14:50:00|18594.2|18590.2|18581.7|18577.7|18603.6|18599.6|18578.6|18574.6|779
1615215300000|2021-03-08 14:55:00|18578.6|18574.6|18584.8|18580.8|18597.3|18593.3|18578.6|18574.6|746
1615215600000|2021-03-08 15:00:00|18583.3|18579.3|18587.9|18583.9|18591.1|18587.1|18575.4|18571.4|900
1615215900000|2021-03-08 15:05:00|18584.8|18580.8|18591.1|18587.1|18603.6|18599.6|18578.6|18574.6|701
1615216200000|2021-03-08 15:10:00|18592.6|18588.6|18594.2|18590.2|18597.3|18593.3|18575.4|18571.4|719
1615216500000|2021-03-08 15:15:00|18597.3|18593.3|18603.6|18599.6|18609.8|18605.8|18594.2|18590.2|1138
1615216800000|2021-03-08 15:20:00|18606.7|18602.7|18628.6|18624.6|18631.7|18627.7|18600.4|18596.4|842
1615217100000|2021-03-08 15:25:00|18627|18623|18612.9|18608.9|18634.8|18630.8|18605.1|18601.1|1087
1615217400000|2021-03-08 15:30:00|18609.8|18605.8|18619.2|18615.2|18619.2|18615.2|18603.6|18599.6|1085
1615217700000|2021-03-08 15:35:00|18622.3|18618.3|18619.2|18615.2|18631.7|18627.7|18616.1|18612.1|923
1615218000000|2021-03-08 15:40:00|18622.3|18618.3|18606.7|18602.7|18622.3|18618.3|18606.7|18602.7|590
1615218300000|2021-03-08 15:45:00|18603.6|18599.6|18606.7|18602.7|18606.7|18602.7|18594.2|18590.2|603
1615218600000|2021-03-08 15:50:00|18609.8|18605.8|18595.8|18591.8|18622.3|18618.3|18595.8|18591.8|756
1615218900000|2021-03-08 15:55:00|18594.2|18590.2|18600.4|18596.4|18606.7|18602.7|18587.9|18583.9|708
1615219200000|2021-03-08 16:00:00|18598.9|18594.9|18581.7|18577.7|18602|18598|18577|18573|942
1615219500000|2021-03-08 16:05:00|18584.8|18580.8|18581.7|18577.7|18587.9|18583.9|18575.4|18571.4|837
1615219800000|2021-03-08 16:10:00|18584.8|18580.8|18594.2|18590.2|18597.3|18593.3|18578.6|18574.6|767
1615220100000|2021-03-08 16:15:00|18591.1|18587.1|18581.7|18577.7|18597.3|18593.3|18575.4|18571.4|1050
1615220400000|2021-03-08 16:20:00|18584.8|18580.8|18591.1|18587.1|18597.3|18593.3|18573.9|18569.9|837
1615220700000|2021-03-08 16:25:00|18592.6|18588.6|18591.1|18587.1|18597.3|18593.3|18587.9|18583.9|583
1615221000000|2021-03-08 16:30:00|18592.6|18588.6|18591.1|18587.1|18602|18598|18587.9|18583.9|610
1615221300000|2021-03-08 16:35:00|18592.6|18588.6|18572.3|18568.3|18594.2|18590.2|18566.1|18562.1|1045
1615221600000|2021-03-08 16:40:00|18575.4|18571.4|18559.8|18555.8|18575.4|18571.4|18559.8|18555.8|987
1615221900000|2021-03-08 16:45:00|18562.9|18558.9|18553.6|18549.6|18566.1|18562.1|18553.6|18549.6|607
1615222200000|2021-03-08 16:50:00|18556.7|18552.7|18553.6|18549.6|18559.8|18555.8|18553.6|18549.6|340
1615222500000|2021-03-08 16:55:00|18556.7|18552.7|18547.3|18543.3|18559.8|18555.8|18544.2|18540.2|763
1615222800000|2021-03-08 17:00:00|18545.8|18541.8|18528.6|18524.6|18547.3|18543.3|18528.6|18524.6|820
1615223100000|2021-03-08 17:05:00|18531.7|18527.7|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|671
1615223400000|2021-03-08 17:10:00|18541.1|18537.1|18528.6|18524.6|18541.1|18537.1|18528.6|18524.6|495
1615223700000|2021-03-08 17:15:00|18530.1|18526.1|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|513
1615224000000|2021-03-08 17:20:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18519.2|18515.2|704
1615224300000|2021-03-08 17:25:00|18531.7|18527.7|18531.7|18527.7|18534.8|18530.8|18522.3|18518.3|680
1615224600000|2021-03-08 17:30:00|18534.8|18530.8|18525.4|18521.4|18544.2|18540.2|18525.4|18521.4|778
1615224900000|2021-03-08 17:35:00|18523.9|18519.9|18537.9|18533.9|18544.2|18540.2|18522.3|18518.3|722
1615225200000|2021-03-08 17:40:00|18544.2|18540.2|18562.9|18558.9|18569.2|18565.2|18542.6|18538.6|794
1615225500000|2021-03-08 17:45:00|18559.8|18555.8|18534.8|18530.8|18559.8|18555.8|18531.7|18527.7|486
1615225800000|2021-03-08 17:50:00|18531.7|18527.7|18534.8|18530.8|18537.9|18533.9|18528.6|18524.6|411
1615226100000|2021-03-08 17:55:00|18531.7|18527.7|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|363
1615226400000|2021-03-08 18:00:00|18541.1|18537.1|18544.2|18540.2|18550.4|18546.4|18537.9|18533.9|466
1615226700000|2021-03-08 18:05:00|18541.1|18537.1|18556.7|18552.7|18562.9|18558.9|18541.1|18537.1|367
1615227000000|2021-03-08 18:10:00|18559.8|18555.8|18562.9|18558.9|18566.1|18562.1|18552|18548|284
1615227300000|2021-03-08 18:15:00|18564.5|18560.5|18562.9|18558.9|18569.2|18565.2|18562.9|18558.9|325
1615227600000|2021-03-08 18:20:00|18559.8|18555.8|18553.6|18549.6|18562.9|18558.9|18553.6|18549.6|254
1615227900000|2021-03-08 18:25:00|18550.4|18546.4|18550.4|18546.4|18556.7|18552.7|18547.3|18543.3|242
1615228200000|2021-03-08 18:30:00|18553.6|18549.6|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|169
1615228500000|2021-03-08 18:35:00|18555.1|18551.1|18569.2|18565.2|18569.2|18565.2|18553.6|18549.6|227
1615228800000|2021-03-08 18:40:00|18566.1|18562.1|18559.8|18555.8|18572.3|18568.3|18556.7|18552.7|667
1615229100000|2021-03-08 18:45:00|18556.7|18552.7|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|286
1615229400000|2021-03-08 18:50:00|18559.8|18555.8|18550.4|18546.4|18559.8|18555.8|18544.2|18540.2|373
1615229700000|2021-03-08 18:55:00|18547.3|18543.3|18550.4|18546.4|18559.8|18555.8|18544.2|18540.2|625
1615230000000|2021-03-08 19:00:00|18552|18548|18556.7|18552.7|18556.7|18552.7|18552|18548|498
1615230300000|2021-03-08 19:05:00|18559.8|18555.8|18550.4|18546.4|18559.8|18555.8|18547.3|18543.3|478
1615230600000|2021-03-08 19:10:00|18547.3|18543.3|18559.8|18555.8|18559.8|18555.8|18547.3|18543.3|149
1615230900000|2021-03-08 19:15:00|18558.3|18554.3|18556.7|18552.7|18559.8|18555.8|18547.3|18543.3|467
1615231200000|2021-03-08 19:20:00|18553.6|18549.6|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|239
1615231500000|2021-03-08 19:25:00|18553.6|18549.6|18552|18548|18556.7|18552.7|18547.3|18543.3|245
1615231800000|2021-03-08 19:30:00|18553.6|18549.6|18562.9|18558.9|18566.1|18562.1|18550.4|18546.4|216
1615232100000|2021-03-08 19:35:00|18561.4|18557.4|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|263
1615232400000|2021-03-08 19:40:00|18556.7|18552.7|18569.2|18565.2|18575.4|18571.4|18556.7|18552.7|860
1615232700000|2021-03-08 19:45:00|18570.8|18566.8|18569.2|18565.2|18575.4|18571.4|18562.9|18558.9|378
1615233000000|2021-03-08 19:50:00|18572.3|18568.3|18562.9|18558.9|18575.4|18571.4|18559.8|18555.8|325
1615233300000|2021-03-08 19:55:00|18559.8|18555.8|18569.2|18565.2|18572.3|18568.3|18553.6|18549.6|1297
1615233600000|2021-03-08 20:00:00|18570.8|18566.8|18562.9|18558.9|18575.4|18571.4|18556.7|18552.7|739
1615233900000|2021-03-08 20:05:00|18564.5|18560.5|18562.9|18558.9|18569.2|18565.2|18559.8|18555.8|354
1615234200000|2021-03-08 20:10:00|18564.5|18560.5|18566.1|18562.1|18566.1|18562.1|18556.7|18552.7|256
1615234500000|2021-03-08 20:15:00|18569.2|18565.2|18566.1|18562.1|18572.3|18568.3|18556.7|18552.7|417
1615234800000|2021-03-08 20:20:00|18564.5|18560.5|18569.2|18565.2|18578.6|18574.6|18562.9|18558.9|535
1615235100000|2021-03-08 20:25:00|18567.6|18563.6|18572.3|18568.3|18572.3|18568.3|18562.9|18558.9|458
1615235400000|2021-03-08 20:30:00|18570.8|18566.8|18556.7|18552.7|18572.3|18568.3|18550.4|18546.4|757
1615235700000|2021-03-08 20:35:00|18555.1|18551.1|18562.9|18558.9|18562.9|18558.9|18553.6|18549.6|405
1615236000000|2021-03-08 20:40:00|18559.8|18555.8|18562.9|18558.9|18562.9|18558.9|18544.2|18540.2|1196
1615236300000|2021-03-08 20:45:00|18566.1|18562.1|18556.7|18552.7|18572.3|18568.3|18556.7|18552.7|559
1615236600000|2021-03-08 20:50:00|18553.6|18549.6|18544.2|18540.2|18556.7|18552.7|18537.9|18533.9|479
1615236900000|2021-03-08 20:55:00|18547.3|18543.3|18506.7|18502.7|18547.3|18543.3|18506.7|18502.7|2267
1615237200000|2021-03-08 21:00:00|18509.8|18505.8|18500.4|18496.4|18534.8|18530.8|18497.3|18493.3|1679
1615237500000|2021-03-08 21:05:00|18502|18498|18487.9|18483.9|18503.6|18499.6|18481.7|18477.7|1137
1615237800000|2021-03-08 21:10:00|18486.4|18482.4|18500.4|18496.4|18503.6|18499.6|18475.4|18471.4|887
1615238100000|2021-03-08 21:15:00|18503.6|18499.6|18511.4|18507.4|18512.9|18508.9|18500.4|18496.4|301
1615238400000|2021-03-08 21:20:00|18512.9|18508.9|18506.7|18502.7|18519.2|18515.2|18503.6|18499.6|374
1615238700000|2021-03-08 21:25:00|18505.1|18501.1|18509.8|18505.8|18509.8|18505.8|18503.6|18499.6|266
1615239000000|2021-03-08 21:30:00|18508.3|18504.3|18498.9|18494.9|18509.8|18505.8|18491.1|18487.1|788
1615239300000|2021-03-08 21:35:00|18497.3|18493.3|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|390
1615239600000|2021-03-08 21:40:00|18500.4|18496.4|18494.2|18490.2|18502|18498|18494.2|18490.2|405
1615239900000|2021-03-08 21:45:00|18495.8|18491.8|18519.2|18515.2|18522.3|18518.3|18494.2|18490.2|283
1615240200000|2021-03-08 21:50:00|18516.1|18512.1|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|310
1615240500000|2021-03-08 21:55:00|18523.9|18519.9|18527|18523|18536.4|18532.4|18520.8|18516.8|389
1615244400000|2021-03-08 23:00:00|18530.1|18526.1|18527|18523|18530.1|18526.1|18516.1|18512.1|23
1615244700000|2021-03-08 23:05:00|18528.6|18524.6|18530.1|18526.1|18531.7|18527.7|18527|18523|34
1615245000000|2021-03-08 23:10:00|18528.6|18524.6|18528.6|18524.6|18537.9|18533.9|18528.6|18524.6|159
1615245300000|2021-03-08 23:15:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18523.9|18519.9|86
1615245600000|2021-03-08 23:20:00|18523.9|18519.9|18528.6|18524.6|18533.3|18529.3|18523.9|18519.9|16
1615245900000|2021-03-08 23:25:00|18527|18523|18536.4|18532.4|18537.9|18533.9|18527|18523|23
1615246200000|2021-03-08 23:30:00|18537.9|18533.9|18520.8|18516.8|18537.9|18533.9|18520.8|18516.8|45
1615246500000|2021-03-08 23:35:00|18519.2|18515.2|18512.9|18508.9|18520.8|18516.8|18509.8|18505.8|90
1615246800000|2021-03-08 23:40:00|18517.6|18513.6|18516.1|18512.1|18519.2|18515.2|18512.9|18508.9|87
1615247100000|2021-03-08 23:45:00|18519.2|18515.2|18520.8|18516.8|18520.8|18516.8|18516.1|18512.1|50
1615247400000|2021-03-08 23:50:00|18519.2|18515.2|18530.1|18526.1|18531.7|18527.7|18519.2|18515.2|76
1615247700000|2021-03-08 23:55:00|18531.7|18527.7|18541.1|18537.1|18541.1|18537.1|18531.7|18527.7|28
1615248000000|2021-03-09 00:00:00|18539.5|18535.5|18553.6|18549.6|18553.6|18549.6|18539.5|18535.5|98
1615248300000|2021-03-09 00:05:00|18556.7|18552.7|18550.4|18546.4|18566.1|18562.1|18544.2|18540.2|248
1615248600000|2021-03-09 00:10:00|18548.9|18544.9|18534.8|18530.8|18548.9|18544.9|18533.3|18529.3|81
1615248900000|2021-03-09 00:15:00|18531.7|18527.7|18541.1|18537.1|18541.1|18537.1|18530.1|18526.1|91
1615249200000|2021-03-09 00:20:00|18539.5|18535.5|18531.7|18527.7|18541.1|18537.1|18530.1|18526.1|27
1615249500000|2021-03-09 00:25:00|18537.9|18533.9|18531.7|18527.7|18539.5|18535.5|18527|18523|63
1615249800000|2021-03-09 00:30:00|18536.4|18532.4|18572.3|18568.3|18572.3|18568.3|18534.8|18530.8|437
1615250100000|2021-03-09 00:35:00|18570.8|18566.8|18581.7|18577.7|18581.7|18577.7|18566.1|18562.1|152
1615250400000|2021-03-09 00:40:00|18580.1|18576.1|18572.3|18568.3|18581.7|18577.7|18572.3|18568.3|52
1615250700000|2021-03-09 00:45:00|18573.9|18569.9|18572.3|18568.3|18575.4|18571.4|18569.2|18565.2|43
1615251000000|2021-03-09 00:50:00|18570.8|18566.8|18573.9|18569.9|18577|18573|18569.2|18565.2|25
1615251300000|2021-03-09 00:55:00|18575.4|18571.4|18586.4|18582.4|18587.9|18583.9|18570.8|18566.8|62
1615251600000|2021-03-09 01:00:00|18587.9|18583.9|18587.9|18583.9|18597.3|18593.3|18586.4|18582.4|146
1615251900000|2021-03-09 01:05:00|18584.8|18580.8|18577|18573|18584.8|18580.8|18577|18573|35
1615252200000|2021-03-09 01:10:00|18575.4|18571.4|18581.7|18577.7|18583.3|18579.3|18575.4|18571.4|19
1615252500000|2021-03-09 01:15:00|18580.1|18576.1|18586.4|18582.4|18591.1|18587.1|18577|18573|22
1615252800000|2021-03-09 01:20:00|18584.8|18580.8|18602|18598|18603.6|18599.6|18584.8|18580.8|192
1615253100000|2021-03-09 01:25:00|18603.6|18599.6|18622.3|18618.3|18622.3|18618.3|18600.4|18596.4|212
1615253400000|2021-03-09 01:30:00|18619.2|18615.2|18647.3|18643.3|18650.4|18646.4|18619.2|18615.2|412
1615253700000|2021-03-09 01:35:00|18645.8|18641.8|18656.7|18652.7|18656.7|18652.7|18637.9|18633.9|277
1615254000000|2021-03-09 01:40:00|18655.1|18651.1|18650.4|18646.4|18661.4|18657.4|18647.3|18643.3|185
1615254300000|2021-03-09 01:45:00|18648.9|18644.9|18642.6|18638.6|18653.6|18649.6|18639.5|18635.5|145
1615254600000|2021-03-09 01:50:00|18641.1|18637.1|18634.8|18630.8|18647.3|18643.3|18634.8|18630.8|131
1615254900000|2021-03-09 01:55:00|18633.3|18629.3|18647.3|18643.3|18647.3|18643.3|18631.7|18627.7|88
1615255200000|2021-03-09 02:00:00|18650.4|18646.4|18637.9|18633.9|18652|18648|18634.8|18630.8|244
1615255500000|2021-03-09 02:05:00|18639.5|18635.5|18634.8|18630.8|18642.6|18638.6|18631.7|18627.7|25
1615255800000|2021-03-09 02:10:00|18633.3|18629.3|18645.8|18641.8|18648.9|18644.9|18633.3|18629.3|57
1615256100000|2021-03-09 02:15:00|18644.2|18640.2|18653.6|18649.6|18653.6|18649.6|18644.2|18640.2|72
1615256400000|2021-03-09 02:20:00|18656.7|18652.7|18658.3|18654.3|18659.8|18655.8|18648.9|18644.9|74
1615256700000|2021-03-09 02:25:00|18656.7|18652.7|18647.3|18643.3|18659.8|18655.8|18647.3|18643.3|41
1615257000000|2021-03-09 02:30:00|18644.2|18640.2|18642.6|18638.6|18652|18648|18637.9|18633.9|88
1615257300000|2021-03-09 02:35:00|18644.2|18640.2|18653.6|18649.6|18653.6|18649.6|18642.6|18638.6|40
1615257600000|2021-03-09 02:40:00|18655.1|18651.1|18656.7|18652.7|18662.9|18658.9|18653.6|18649.6|81
1615257900000|2021-03-09 02:45:00|18655.1|18651.1|18656.7|18652.7|18662.9|18658.9|18653.6|18649.6|30
1615258200000|2021-03-09 02:50:00|18655.1|18651.1|18634.8|18630.8|18655.1|18651.1|18634.8|18630.8|61
1615258500000|2021-03-09 02:55:00|18637.9|18633.9|18641.1|18637.1|18641.1|18637.1|18634.8|18630.8|20
1615258800000|2021-03-09 03:00:00|18637.9|18633.9|18641.1|18637.1|18641.1|18637.1|18634.8|18630.8|42
1615259100000|2021-03-09 03:05:00|18639.5|18635.5|18634.8|18630.8|18641.1|18637.1|18634.8|18630.8|46
1615259400000|2021-03-09 03:10:00|18633.3|18629.3|18628.6|18624.6|18633.3|18629.3|18622.3|18618.3|136
1615259700000|2021-03-09 03:15:00|18625.4|18621.4|18628.6|18624.6|18631.7|18627.7|18625.4|18621.4|64
1615260000000|2021-03-09 03:20:00|18625.4|18621.4|18627|18623|18628.6|18624.6|18622.3|18618.3|29
1615260300000|2021-03-09 03:25:00|18625.4|18621.4|18625.4|18621.4|18628.6|18624.6|18625.4|18621.4|11
1615260600000|2021-03-09 03:30:00|18627|18623|18628.6|18624.6|18631.7|18627.7|18622.3|18618.3|52
1615260900000|2021-03-09 03:35:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|10
1615261200000|2021-03-09 03:40:00|18634.8|18630.8|18639.5|18635.5|18641.1|18637.1|18631.7|18627.7|116
1615261500000|2021-03-09 03:45:00|18637.9|18633.9|18634.8|18630.8|18641.1|18637.1|18633.3|18629.3|36
1615261800000|2021-03-09 03:50:00|18633.3|18629.3|18628.6|18624.6|18634.8|18630.8|18622.3|18618.3|82
1615262100000|2021-03-09 03:55:00|18631.7|18627.7|18619.2|18615.2|18631.7|18627.7|18617.6|18613.6|110
1615262400000|2021-03-09 04:00:00|18617.6|18613.6|18617.6|18613.6|18622.3|18618.3|18616.1|18612.1|91
1615262700000|2021-03-09 04:05:00|18619.2|18615.2|18619.2|18615.2|18622.3|18618.3|18616.1|18612.1|13
1615263000000|2021-03-09 04:10:00|18620.8|18616.8|18625.4|18621.4|18625.4|18621.4|18620.8|18616.8|22
1615263300000|2021-03-09 04:15:00|18623.9|18619.9|18622.3|18618.3|18625.4|18621.4|18622.3|18618.3|28
1615263600000|2021-03-09 04:20:00|18625.4|18621.4|18625.4|18621.4|18625.4|18621.4|18622.3|18618.3|27
1615263900000|2021-03-09 04:25:00|18628.6|18624.6|18628.6|18624.6|18631.7|18627.7|18628.6|18624.6|47
1615264200000|2021-03-09 04:30:00|18630.1|18626.1|18628.6|18624.6|18631.7|18627.7|18628.6|18624.6|28
1615264500000|2021-03-09 04:35:00|18630.1|18626.1|18634.8|18630.8|18634.8|18630.8|18628.6|18624.6|40
1615264800000|2021-03-09 04:40:00|18631.7|18627.7|18631.7|18627.7|18634.8|18630.8|18631.7|18627.7|20
1615265100000|2021-03-09 04:45:00|18634.8|18630.8|18631.7|18627.7|18634.8|18630.8|18631.7|18627.7|25
1615265400000|2021-03-09 04:50:00|18633.3|18629.3|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|51
1615265700000|2021-03-09 04:55:00|18636.4|18632.4|18627|18623|18637.9|18633.9|18625.4|18621.4|34
1615266000000|2021-03-09 05:00:00|18628.6|18624.6|18623.9|18619.9|18628.6|18624.6|18622.3|18618.3|21
1615266300000|2021-03-09 05:05:00|18622.3|18618.3|18634.8|18630.8|18634.8|18630.8|18622.3|18618.3|67
1615266600000|2021-03-09 05:10:00|18633.3|18629.3|18628.6|18624.6|18634.8|18630.8|18628.6|18624.6|49
1615266900000|2021-03-09 05:15:00|18630.1|18626.1|18641.1|18637.1|18641.1|18637.1|18628.6|18624.6|75
1615267200000|2021-03-09 05:20:00|18637.9|18633.9|18634.8|18630.8|18637.9|18633.9|18634.8|18630.8|52
1615267500000|2021-03-09 05:25:00|18636.4|18632.4|18634.8|18630.8|18636.4|18632.4|18634.8|18630.8|15
1615267800000|2021-03-09 05:30:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18631.7|18627.7|26
1615268100000|2021-03-09 05:35:00|18636.4|18632.4|18642.6|18638.6|18642.6|18638.6|18634.8|18630.8|100
1615268400000|2021-03-09 05:40:00|18644.2|18640.2|18639.5|18635.5|18644.2|18640.2|18637.9|18633.9|45
1615268700000|2021-03-09 05:45:00|18637.9|18633.9|18647.3|18643.3|18647.3|18643.3|18637.9|18633.9|27
1615269000000|2021-03-09 05:50:00|18648.9|18644.9|18656.7|18652.7|18658.3|18654.3|18647.3|18643.3|70
1615269300000|2021-03-09 05:55:00|18658.3|18654.3|18652|18648|18659.8|18655.8|18647.3|18643.3|64
1615269600000|2021-03-09 06:00:00|18650.4|18646.4|18642.6|18638.6|18650.4|18646.4|18642.6|18638.6|24
1615269900000|2021-03-09 06:05:00|18641.1|18637.1|18634.8|18630.8|18642.6|18638.6|18634.8|18630.8|4
1615270200000|2021-03-09 06:10:00|18633.3|18629.3|18647.3|18643.3|18648.9|18644.9|18633.3|18629.3|38
1615270500000|2021-03-09 06:15:00|18645.8|18641.8|18642.6|18638.6|18645.8|18641.8|18641.1|18637.1|21
1615270800000|2021-03-09 06:20:00|18641.1|18637.1|18642.6|18638.6|18642.6|18638.6|18641.1|18637.1|30
1615271100000|2021-03-09 06:25:00|18641.1|18637.1|18644.2|18640.2|18648.9|18644.9|18641.1|18637.1|20
1615271400000|2021-03-09 06:30:00|18645.8|18641.8|18645.8|18641.8|18652|18648|18641.1|18637.1|75
1615271700000|2021-03-09 06:35:00|18644.2|18640.2|18642.6|18638.6|18647.3|18643.3|18641.1|18637.1|24
1615272000000|2021-03-09 06:40:00|18647.3|18643.3|18653.6|18649.6|18653.6|18649.6|18644.2|18640.2|119
1615272300000|2021-03-09 06:45:00|18656.7|18652.7|18691.1|18687.1|18691.1|18687.1|18655.1|18651.1|211
1615272600000|2021-03-09 06:50:00|18694.2|18690.2|18692.6|18688.6|18700.4|18696.4|18684.8|18680.8|633
1615272900000|2021-03-09 06:55:00|18691.1|18687.1|18687.9|18683.9|18697.3|18693.3|18678.6|18674.6|123
1615273200000|2021-03-09 07:00:00|18686.4|18682.4|18691.1|18687.1|18697.3|18693.3|18684.8|18680.8|118
1615273500000|2021-03-09 07:05:00|18689.5|18685.5|18680.1|18676.1|18694.2|18690.2|18678.6|18674.6|105
1615273800000|2021-03-09 07:10:00|18681.7|18677.7|18687.9|18683.9|18691.1|18687.1|18680.1|18676.1|231
1615274100000|2021-03-09 07:15:00|18689.5|18685.5|18694.2|18690.2|18694.2|18690.2|18678.6|18674.6|233
1615274400000|2021-03-09 07:20:00|18692.6|18688.6|18695.8|18691.8|18700.4|18696.4|18691.1|18687.1|162
1615274700000|2021-03-09 07:25:00|18694.2|18690.2|18719.2|18715.2|18722.3|18718.3|18691.1|18687.1|405
1615275000000|2021-03-09 07:30:00|18720.8|18716.8|18737.9|18733.9|18750.4|18746.4|18719.2|18715.2|603
1615275300000|2021-03-09 07:35:00|18739.5|18735.5|18731.7|18727.7|18739.5|18735.5|18725.4|18721.4|225
1615275600000|2021-03-09 07:40:00|18737.9|18733.9|18755.1|18751.1|18759.8|18755.8|18731.7|18727.7|419
1615275900000|2021-03-09 07:45:00|18753.6|18749.6|18772.3|18768.3|18772.3|18768.3|18741.1|18737.1|532
1615276200000|2021-03-09 07:50:00|18770.8|18766.8|18756.7|18752.7|18770.8|18766.8|18750.4|18746.4|472
1615276500000|2021-03-09 07:55:00|18755.1|18751.1|18744.2|18740.2|18769.2|18765.2|18741.1|18737.1|267
1615276800000|2021-03-09 08:00:00|18741.1|18737.1|18731.7|18727.7|18750.4|18746.4|18722.3|18718.3|602
1615277100000|2021-03-09 08:05:00|18734.8|18730.8|18720.8|18716.8|18744.2|18740.2|18719.2|18715.2|525
1615277400000|2021-03-09 08:10:00|18719.2|18715.2|18709.8|18705.8|18722.3|18718.3|18706.7|18702.7|558
1615277700000|2021-03-09 08:15:00|18708.3|18704.3|18706.7|18702.7|18728.6|18724.6|18706.7|18702.7|429
1615278000000|2021-03-09 08:20:00|18709.8|18705.8|18711.4|18707.4|18717.6|18713.6|18703.6|18699.6|313
1615278300000|2021-03-09 08:25:00|18709.8|18705.8|18705.1|18701.1|18712.9|18708.9|18700.4|18696.4|147
1615278600000|2021-03-09 08:30:00|18703.6|18699.6|18712.9|18708.9|18716.1|18712.1|18691.1|18687.1|196
1615278900000|2021-03-09 08:35:00|18716.1|18712.1|18703.6|18699.6|18717.6|18713.6|18703.6|18699.6|207
1615279200000|2021-03-09 08:40:00|18705.1|18701.1|18719.2|18715.2|18719.2|18715.2|18700.4|18696.4|192
1615279500000|2021-03-09 08:45:00|18717.6|18713.6|18742.6|18738.6|18744.2|18740.2|18712.9|18708.9|182
1615279800000|2021-03-09 08:50:00|18741.1|18737.1|18759.8|18755.8|18767.6|18763.6|18741.1|18737.1|258
1615280100000|2021-03-09 08:55:00|18758.3|18754.3|18769.2|18765.2|18775.4|18771.4|18756.7|18752.7|1035
1615280400000|2021-03-09 09:00:00|18767.6|18763.6|18766.1|18762.1|18772.3|18768.3|18759.8|18755.8|582
1615280700000|2021-03-09 09:05:00|18769.2|18765.2|18767.6|18763.6|18769.2|18765.2|18758.3|18754.3|758
1615281000000|2021-03-09 09:10:00|18769.2|18765.2|18778.6|18774.6|18784.8|18780.8|18766.1|18762.1|801
1615281300000|2021-03-09 09:15:00|18775.4|18771.4|18762.9|18758.9|18778.6|18774.6|18759.8|18755.8|305
1615281600000|2021-03-09 09:20:00|18761.4|18757.4|18762.9|18758.9|18781.7|18777.7|18759.8|18755.8|400
1615281900000|2021-03-09 09:25:00|18761.4|18757.4|18787.9|18783.9|18787.9|18783.9|18759.8|18755.8|666
1615282200000|2021-03-09 09:30:00|18784.8|18780.8|18797.3|18793.3|18797.3|18793.3|18781.7|18777.7|755
1615282500000|2021-03-09 09:35:00|18795.8|18791.8|18787.9|18783.9|18800.4|18796.4|18787.9|18783.9|707
1615282800000|2021-03-09 09:40:00|18789.5|18785.5|18794.2|18790.2|18800.4|18796.4|18789.5|18785.5|404
1615283100000|2021-03-09 09:45:00|18797.3|18793.3|18791.1|18787.1|18797.3|18793.3|18784.8|18780.8|499
1615283400000|2021-03-09 09:50:00|18787.9|18783.9|18787.9|18783.9|18791.1|18787.1|18781.7|18777.7|610
1615283700000|2021-03-09 09:55:00|18784.8|18780.8|18775.4|18771.4|18791.1|18787.1|18772.3|18768.3|242
1615284000000|2021-03-09 10:00:00|18777|18773|18786.4|18782.4|18789.5|18785.5|18775.4|18771.4|428
1615284300000|2021-03-09 10:05:00|18787.9|18783.9|18772.3|18768.3|18794.2|18790.2|18772.3|18768.3|361
1615284600000|2021-03-09 10:10:00|18775.4|18771.4|18762.9|18758.9|18778.6|18774.6|18762.9|18758.9|213
1615284900000|2021-03-09 10:15:00|18766.1|18762.1|18772.3|18768.3|18773.9|18769.9|18762.9|18758.9|322
1615285200000|2021-03-09 10:20:00|18770.8|18766.8|18778.6|18774.6|18778.6|18774.6|18769.2|18765.2|189
1615285500000|2021-03-09 10:25:00|18777|18773|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|173
1615285800000|2021-03-09 10:30:00|18777|18773|18753.6|18749.6|18777|18773|18753.6|18749.6|276
1615286100000|2021-03-09 10:35:00|18750.4|18746.4|18762.9|18758.9|18762.9|18758.9|18750.4|18746.4|305
1615286400000|2021-03-09 10:40:00|18764.5|18760.5|18772.3|18768.3|18775.4|18771.4|18764.5|18760.5|152
1615286700000|2021-03-09 10:45:00|18773.9|18769.9|18784.8|18780.8|18787.9|18783.9|18769.2|18765.2|383
1615287000000|2021-03-09 10:50:00|18786.4|18782.4|18797.3|18793.3|18800.4|18796.4|18784.8|18780.8|360
1615287300000|2021-03-09 10:55:00|18800.4|18796.4|18791.1|18787.1|18800.4|18796.4|18780.1|18776.1|176
1615287600000|2021-03-09 11:00:00|18787.9|18783.9|18792.6|18788.6|18794.2|18790.2|18784.8|18780.8|107
1615287900000|2021-03-09 11:05:00|18791.1|18787.1|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|188
1615288200000|2021-03-09 11:10:00|18797.3|18793.3|18784.8|18780.8|18797.3|18793.3|18784.8|18780.8|275
1615288500000|2021-03-09 11:15:00|18781.7|18777.7|18772.3|18768.3|18781.7|18777.7|18759.8|18755.8|574
1615288800000|2021-03-09 11:20:00|18773.9|18769.9|18784.8|18780.8|18797.3|18793.3|18773.9|18769.9|279
1615289100000|2021-03-09 11:25:00|18787.9|18783.9|18787.9|18783.9|18794.2|18790.2|18778.6|18774.6|251
1615289400000|2021-03-09 11:30:00|18786.4|18782.4|18791.1|18787.1|18791.1|18787.1|18769.2|18765.2|416
1615289700000|2021-03-09 11:35:00|18792.6|18788.6|18784.8|18780.8|18797.3|18793.3|18781.7|18777.7|99
1615290000000|2021-03-09 11:40:00|18787.9|18783.9|18787.9|18783.9|18797.3|18793.3|18781.7|18777.7|157
1615290300000|2021-03-09 11:45:00|18789.5|18785.5|18787.9|18783.9|18794.2|18790.2|18778.6|18774.6|255
1615290600000|2021-03-09 11:50:00|18789.5|18785.5|18769.2|18765.2|18789.5|18785.5|18762.9|18758.9|328
1615290900000|2021-03-09 11:55:00|18766.1|18762.1|18762.9|18758.9|18775.4|18771.4|18759.8|18755.8|237
1615291200000|2021-03-09 12:00:00|18759.8|18755.8|18759.8|18755.8|18769.2|18765.2|18756.7|18752.7|407
1615291500000|2021-03-09 12:05:00|18762.9|18758.9|18762.9|18758.9|18769.2|18765.2|18759.8|18755.8|195
1615291800000|2021-03-09 12:10:00|18764.5|18760.5|18758.3|18754.3|18766.1|18762.1|18750.4|18746.4|340
1615292100000|2021-03-09 12:15:00|18756.7|18752.7|18750.4|18746.4|18762.9|18758.9|18747.3|18743.3|278
1615292400000|2021-03-09 12:20:00|18747.3|18743.3|18772.3|18768.3|18772.3|18768.3|18747.3|18743.3|283
1615292700000|2021-03-09 12:25:00|18775.4|18771.4|18787.9|18783.9|18787.9|18783.9|18772.3|18768.3|306
1615293000000|2021-03-09 12:30:00|18789.5|18785.5|18784.8|18780.8|18791.1|18787.1|18778.6|18774.6|212
1615293300000|2021-03-09 12:35:00|18781.7|18777.7|18791.1|18787.1|18791.1|18787.1|18775.4|18771.4|244
1615293600000|2021-03-09 12:40:00|18792.6|18788.6|18775.4|18771.4|18794.2|18790.2|18766.1|18762.1|259
1615293900000|2021-03-09 12:45:00|18772.3|18768.3|18750.4|18746.4|18775.4|18771.4|18744.2|18740.2|570
1615294200000|2021-03-09 12:50:00|18752|18748|18744.2|18740.2|18756.7|18752.7|18737.9|18733.9|382
1615294500000|2021-03-09 12:55:00|18745.8|18741.8|18730.1|18726.1|18747.3|18743.3|18722.3|18718.3|774
1615294800000|2021-03-09 13:00:00|18731.7|18727.7|18736.4|18732.4|18741.1|18737.1|18722.3|18718.3|586
1615295100000|2021-03-09 13:05:00|18734.8|18730.8|18734.8|18730.8|18750.4|18746.4|18728.6|18724.6|637
1615295400000|2021-03-09 13:10:00|18737.9|18733.9|18712.9|18708.9|18737.9|18733.9|18712.9|18708.9|804
1615295700000|2021-03-09 13:15:00|18716.1|18712.1|18703.6|18699.6|18719.2|18715.2|18703.6|18699.6|799
1615296000000|2021-03-09 13:20:00|18700.4|18696.4|18706.7|18702.7|18722.3|18718.3|18700.4|18696.4|1140
1615296300000|2021-03-09 13:25:00|18709.8|18705.8|18700.4|18696.4|18712.9|18708.9|18700.4|18696.4|989
1615296600000|2021-03-09 13:30:00|18698.9|18694.9|18697.3|18693.3|18703.6|18699.6|18677|18673|1389
1615296900000|2021-03-09 13:35:00|18700.4|18696.4|18720.8|18716.8|18725.4|18721.4|18697.3|18693.3|811
1615297200000|2021-03-09 13:40:00|18722.3|18718.3|18709.8|18705.8|18728.6|18724.6|18703.6|18699.6|738
1615297500000|2021-03-09 13:45:00|18712.9|18708.9|18700.4|18696.4|18716.1|18712.1|18697.3|18693.3|647
1615297800000|2021-03-09 13:50:00|18702|18698|18700.4|18696.4|18716.1|18712.1|18694.2|18690.2|647
1615298100000|2021-03-09 13:55:00|18703.6|18699.6|18694.2|18690.2|18709.8|18705.8|18687.9|18683.9|912
1615298400000|2021-03-09 14:00:00|18691.1|18687.1|18712.9|18708.9|18719.2|18715.2|18691.1|18687.1|985
1615298700000|2021-03-09 14:05:00|18714.5|18710.5|18709.8|18705.8|18719.2|18715.2|18703.6|18699.6|913
1615299000000|2021-03-09 14:10:00|18711.4|18707.4|18712.9|18708.9|18719.2|18715.2|18706.7|18702.7|646
1615299300000|2021-03-09 14:15:00|18716.1|18712.1|18700.4|18696.4|18716.1|18712.1|18697.3|18693.3|859
1615299600000|2021-03-09 14:20:00|18697.3|18693.3|18694.2|18690.2|18703.6|18699.6|18684.8|18680.8|978
1615299900000|2021-03-09 14:25:00|18695.8|18691.8|18694.2|18690.2|18700.4|18696.4|18691.1|18687.1|795
1615300200000|2021-03-09 14:30:00|18697.3|18693.3|18720.8|18716.8|18722.3|18718.3|18691.1|18687.1|954
1615300500000|2021-03-09 14:35:00|18722.3|18718.3|18731.7|18727.7|18748.9|18744.9|18722.3|18718.3|1069
1615300800000|2021-03-09 14:40:00|18728.6|18724.6|18728.6|18724.6|18731.7|18727.7|18709.8|18705.8|1105
1615301100000|2021-03-09 14:45:00|18725.4|18721.4|18716.1|18712.1|18725.4|18721.4|18703.6|18699.6|890
1615301400000|2021-03-09 14:50:00|18717.6|18713.6|18741.1|18737.1|18744.2|18740.2|18717.6|18713.6|988
1615301700000|2021-03-09 14:55:00|18744.2|18740.2|18756.7|18752.7|18762.9|18758.9|18741.1|18737.1|967
1615302000000|2021-03-09 15:00:00|18753.6|18749.6|18747.3|18743.3|18762.9|18758.9|18744.2|18740.2|1036
1615302300000|2021-03-09 15:05:00|18750.4|18746.4|18737.9|18733.9|18753.6|18749.6|18734.8|18730.8|736
1615302600000|2021-03-09 15:10:00|18734.8|18730.8|18741.1|18737.1|18744.2|18740.2|18719.2|18715.2|856
1615302900000|2021-03-09 15:15:00|18737.9|18733.9|18744.2|18740.2|18745.8|18741.8|18734.8|18730.8|641
1615303200000|2021-03-09 15:20:00|18745.8|18741.8|18750.4|18746.4|18750.4|18746.4|18741.1|18737.1|863
1615303500000|2021-03-09 15:25:00|18753.6|18749.6|18759.8|18755.8|18764.5|18760.5|18744.2|18740.2|1166
1615303800000|2021-03-09 15:30:00|18756.7|18752.7|18719.2|18715.2|18759.8|18755.8|18709.8|18705.8|983
1615304100000|2021-03-09 15:35:00|18716.1|18712.1|18703.6|18699.6|18719.2|18715.2|18703.6|18699.6|837
1615304400000|2021-03-09 15:40:00|18706.7|18702.7|18697.3|18693.3|18706.7|18702.7|18687.9|18683.9|1046
1615304700000|2021-03-09 15:45:00|18694.2|18690.2|18678.6|18674.6|18697.3|18693.3|18669.2|18665.2|734
1615305000000|2021-03-09 15:50:00|18675.4|18671.4|18669.2|18665.2|18686.4|18682.4|18662.9|18658.9|925
1615305300000|2021-03-09 15:55:00|18667.6|18663.6|18662.9|18658.9|18672.3|18668.3|18659.8|18655.8|820
1615305600000|2021-03-09 16:00:00|18659.8|18655.8|18678.6|18674.6|18680.1|18676.1|18656.7|18652.7|1212
1615305900000|2021-03-09 16:05:00|18675.4|18671.4|18672.3|18668.3|18678.6|18674.6|18666.1|18662.1|653
1615306200000|2021-03-09 16:10:00|18670.8|18666.8|18684.8|18680.8|18692.6|18688.6|18669.2|18665.2|857
1615306500000|2021-03-09 16:15:00|18686.4|18682.4|18675.4|18671.4|18691.1|18687.1|18670.8|18666.8|367
1615306800000|2021-03-09 16:20:00|18672.3|18668.3|18669.2|18665.2|18678.6|18674.6|18669.2|18665.2|335
1615307100000|2021-03-09 16:25:00|18672.3|18668.3|18684.8|18680.8|18687.9|18683.9|18672.3|18668.3|512
1615307400000|2021-03-09 16:30:00|18683.3|18679.3|18670.8|18666.8|18687.9|18683.9|18669.2|18665.2|688
1615307700000|2021-03-09 16:35:00|18672.3|18668.3|18684.8|18680.8|18684.8|18680.8|18669.2|18665.2|443
1615308000000|2021-03-09 16:40:00|18681.7|18677.7|18662.9|18658.9|18684.8|18680.8|18662.9|18658.9|421
1615308300000|2021-03-09 16:45:00|18664.5|18660.5|18659.8|18655.8|18669.2|18665.2|18656.7|18652.7|381
1615308600000|2021-03-09 16:50:00|18661.4|18657.4|18662.9|18658.9|18667.6|18663.6|18659.8|18655.8|446
1615308900000|2021-03-09 16:55:00|18659.8|18655.8|18659.8|18655.8|18669.2|18665.2|18659.8|18655.8|230
1615309200000|2021-03-09 17:00:00|18656.7|18652.7|18677|18673|18678.6|18674.6|18656.7|18652.7|421
1615309500000|2021-03-09 17:05:00|18675.4|18671.4|18672.3|18668.3|18678.6|18674.6|18669.2|18665.2|245
1615309800000|2021-03-09 17:10:00|18669.2|18665.2|18672.3|18668.3|18678.6|18674.6|18669.2|18665.2|236
1615310100000|2021-03-09 17:15:00|18669.2|18665.2|18672.3|18668.3|18678.6|18674.6|18669.2|18665.2|278
1615310400000|2021-03-09 17:20:00|18669.2|18665.2|18672.3|18668.3|18672.3|18668.3|18659.8|18655.8|623
1615310700000|2021-03-09 17:25:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|247
1615311000000|2021-03-09 17:30:00|18666.1|18662.1|18659.8|18655.8|18666.1|18662.1|18656.7|18652.7|344
1615311300000|2021-03-09 17:35:00|18658.3|18654.3|18672.3|18668.3|18672.3|18668.3|18653.6|18649.6|384
1615311600000|2021-03-09 17:40:00|18670.8|18666.8|18678.6|18674.6|18681.7|18677.7|18670.8|18666.8|483
1615311900000|2021-03-09 17:45:00|18675.4|18671.4|18678.6|18674.6|18681.7|18677.7|18672.3|18668.3|207
1615312200000|2021-03-09 17:50:00|18681.7|18677.7|18681.7|18677.7|18681.7|18677.7|18678.6|18674.6|321
1615312500000|2021-03-09 17:55:00|18683.3|18679.3|18691.1|18687.1|18691.1|18687.1|18681.7|18677.7|512
1615312800000|2021-03-09 18:00:00|18687.9|18683.9|18691.1|18687.1|18706.7|18702.7|18681.7|18677.7|1005
1615313100000|2021-03-09 18:05:00|18689.5|18685.5|18694.2|18690.2|18697.3|18693.3|18678.6|18674.6|970
1615313400000|2021-03-09 18:10:00|18697.3|18693.3|18687.9|18683.9|18703.6|18699.6|18686.4|18682.4|831
1615313700000|2021-03-09 18:15:00|18689.5|18685.5|18712.9|18708.9|18716.1|18712.1|18687.9|18683.9|692
1615314000000|2021-03-09 18:20:00|18714.5|18710.5|18728.6|18724.6|18728.6|18724.6|18709.8|18705.8|813
1615314300000|2021-03-09 18:25:00|18725.4|18721.4|18719.2|18715.2|18728.6|18724.6|18719.2|18715.2|624
1615314600000|2021-03-09 18:30:00|18716.1|18712.1|18706.7|18702.7|18716.1|18712.1|18703.6|18699.6|510
1615314900000|2021-03-09 18:35:00|18705.1|18701.1|18708.3|18704.3|18712.9|18708.9|18703.6|18699.6|467
1615315200000|2021-03-09 18:40:00|18709.8|18705.8|18716.1|18712.1|18719.2|18715.2|18706.7|18702.7|375
1615315500000|2021-03-09 18:45:00|18717.6|18713.6|18719.2|18715.2|18722.3|18718.3|18705.1|18701.1|420
1615315800000|2021-03-09 18:50:00|18720.8|18716.8|18722.3|18718.3|18725.4|18721.4|18716.1|18712.1|288
1615316100000|2021-03-09 18:55:00|18719.2|18715.2|18712.9|18708.9|18725.4|18721.4|18712.9|18708.9|361
1615316400000|2021-03-09 19:00:00|18714.5|18710.5|18722.3|18718.3|18725.4|18721.4|18709.8|18705.8|264
1615316700000|2021-03-09 19:05:00|18723.9|18719.9|18722.3|18718.3|18725.4|18721.4|18712.9|18708.9|386
1615317000000|2021-03-09 19:10:00|18720.8|18716.8|18722.3|18718.3|18722.3|18718.3|18717.6|18713.6|217
1615317300000|2021-03-09 19:15:00|18725.4|18721.4|18722.3|18718.3|18728.6|18724.6|18722.3|18718.3|186
1615317600000|2021-03-09 19:20:00|18723.9|18719.9|18716.1|18712.1|18723.9|18719.9|18712.9|18708.9|187
1615317900000|2021-03-09 19:25:00|18712.9|18708.9|18714.5|18710.5|18716.1|18712.1|18709.8|18705.8|186
1615318200000|2021-03-09 19:30:00|18716.1|18712.1|18719.2|18715.2|18722.3|18718.3|18709.8|18705.8|363
1615318500000|2021-03-09 19:35:00|18722.3|18718.3|18722.3|18718.3|18722.3|18718.3|18716.1|18712.1|150
1615318800000|2021-03-09 19:40:00|18725.4|18721.4|18719.2|18715.2|18725.4|18721.4|18716.1|18712.1|313
1615319100000|2021-03-09 19:45:00|18716.1|18712.1|18734.8|18730.8|18737.9|18733.9|18716.1|18712.1|728
1615319400000|2021-03-09 19:50:00|18736.4|18732.4|18737.9|18733.9|18744.2|18740.2|18734.8|18730.8|581
1615319700000|2021-03-09 19:55:00|18741.1|18737.1|18741.1|18737.1|18747.3|18743.3|18722.3|18718.3|1597
1615320000000|2021-03-09 20:00:00|18744.2|18740.2|18747.3|18743.3|18748.9|18744.9|18737.9|18733.9|1217
1615320300000|2021-03-09 20:05:00|18745.8|18741.8|18741.1|18737.1|18750.4|18746.4|18741.1|18737.1|463
1615320600000|2021-03-09 20:10:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|539
1615320900000|2021-03-09 20:15:00|18737.9|18733.9|18727|18723|18741.1|18737.1|18725.4|18721.4|496
1615321200000|2021-03-09 20:20:00|18725.4|18721.4|18728.6|18724.6|18731.7|18727.7|18725.4|18721.4|311
1615321500000|2021-03-09 20:25:00|18731.7|18727.7|18737.9|18733.9|18737.9|18733.9|18725.4|18721.4|252
1615321800000|2021-03-09 20:30:00|18739.5|18735.5|18744.2|18740.2|18747.3|18743.3|18739.5|18735.5|257
1615322100000|2021-03-09 20:35:00|18742.6|18738.6|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|344
1615322400000|2021-03-09 20:40:00|18745.8|18741.8|18753.6|18749.6|18756.7|18752.7|18744.2|18740.2|273
1615322700000|2021-03-09 20:45:00|18750.4|18746.4|18750.4|18746.4|18756.7|18752.7|18750.4|18746.4|248
1615323000000|2021-03-09 20:50:00|18753.6|18749.6|18759.8|18755.8|18762.9|18758.9|18750.4|18746.4|769
1615323300000|2021-03-09 20:55:00|18762.9|18758.9|18759.8|18755.8|18769.2|18765.2|18756.7|18752.7|1854
1615323600000|2021-03-09 21:00:00|18756.7|18752.7|18784.8|18780.8|18784.8|18780.8|18753.6|18749.6|845
1615323900000|2021-03-09 21:05:00|18783.3|18779.3|18781.7|18777.7|18784.8|18780.8|18775.4|18771.4|366
1615324200000|2021-03-09 21:10:00|18780.1|18776.1|18784.8|18780.8|18784.8|18780.8|18769.2|18765.2|587
1615324500000|2021-03-09 21:15:00|18781.7|18777.7|18787.9|18783.9|18792.6|18788.6|18778.6|18774.6|304
1615324800000|2021-03-09 21:20:00|18791.1|18787.1|18797.3|18793.3|18800.4|18796.4|18787.9|18783.9|491
1615325100000|2021-03-09 21:25:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18791.1|18787.1|459
1615325400000|2021-03-09 21:30:00|18802|18798|18800.4|18796.4|18812.9|18808.9|18798.9|18794.9|371
1615325700000|2021-03-09 21:35:00|18797.3|18793.3|18806.7|18802.7|18806.7|18802.7|18797.3|18793.3|472
1615326000000|2021-03-09 21:40:00|18803.6|18799.6|18812.9|18808.9|18812.9|18808.9|18803.6|18799.6|340
1615326300000|2021-03-09 21:45:00|18811.4|18807.4|18800.4|18796.4|18812.9|18808.9|18797.3|18793.3|582
1615326600000|2021-03-09 21:50:00|18798.9|18794.9|18816.1|18812.1|18817.6|18813.6|18797.3|18793.3|405
1615326900000|2021-03-09 21:55:00|18814.5|18810.5|18816.1|18812.1|18819.2|18815.2|18809.8|18805.8|639
1615330800000|2021-03-09 23:00:00|18811.4|18807.4|18803.6|18799.6|18812.9|18808.9|18797.3|18793.3|44
1615331100000|2021-03-09 23:05:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18795.8|18791.8|53
1615331400000|2021-03-09 23:10:00|18802|18798|18805.1|18801.1|18806.7|18802.7|18802|18798|25
1615331700000|2021-03-09 23:15:00|18803.6|18799.6|18803.6|18799.6|18803.6|18799.6|18800.4|18796.4|65
1615332000000|2021-03-09 23:20:00|18802|18798|18800.4|18796.4|18802|18798|18791.1|18787.1|77
1615332300000|2021-03-09 23:25:00|18798.9|18794.9|18797.3|18793.3|18798.9|18794.9|18794.2|18790.2|23
1615332600000|2021-03-09 23:30:00|18800.4|18796.4|18803.6|18799.6|18809.8|18805.8|18800.4|18796.4|38
1615332900000|2021-03-09 23:35:00|18806.7|18802.7|18805.1|18801.1|18809.8|18805.8|18803.6|18799.6|46
1615333200000|2021-03-09 23:40:00|18806.7|18802.7|18817.6|18813.6|18820.8|18816.8|18803.6|18799.6|46
1615333500000|2021-03-09 23:45:00|18814.5|18810.5|18812.9|18808.9|18819.2|18815.2|18811.4|18807.4|68
1615333800000|2021-03-09 23:50:00|18811.4|18807.4|18809.8|18805.8|18816.1|18812.1|18809.8|18805.8|51
1615334100000|2021-03-09 23:55:00|18812.9|18808.9|18820.8|18816.8|18822.3|18818.3|18812.9|18808.9|45
1615334400000|2021-03-10 00:00:00|18819.2|18815.2|18825.4|18821.4|18831.7|18827.7|18817.6|18813.6|74
1615334700000|2021-03-10 00:05:00|18823.9|18819.9|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|31
1615335000000|2021-03-10 00:10:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|63
1615335300000|2021-03-10 00:15:00|18830.1|18826.1|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|69
1615335600000|2021-03-10 00:20:00|18822.3|18818.3|18811.4|18807.4|18822.3|18818.3|18805.1|18801.1|112
1615335900000|2021-03-10 00:25:00|18809.8|18805.8|18817.6|18813.6|18819.2|18815.2|18806.7|18802.7|62
1615336200000|2021-03-10 00:30:00|18819.2|18815.2|18812.9|18808.9|18819.2|18815.2|18808.3|18804.3|74
1615336500000|2021-03-10 00:35:00|18809.8|18805.8|18806.7|18802.7|18812.9|18808.9|18806.7|18802.7|67
1615336800000|2021-03-10 00:40:00|18805.1|18801.1|18806.7|18802.7|18809.8|18805.8|18802|18798|78
1615337100000|2021-03-10 00:45:00|18808.3|18804.3|18800.4|18796.4|18809.8|18805.8|18800.4|18796.4|28
1615337400000|2021-03-10 00:50:00|18802|18798|18808.3|18804.3|18808.3|18804.3|18802|18798|17
1615337700000|2021-03-10 00:55:00|18809.8|18805.8|18812.9|18808.9|18812.9|18808.9|18806.7|18802.7|42
1615338000000|2021-03-10 01:00:00|18816.1|18812.1|18812.9|18808.9|18819.2|18815.2|18809.8|18805.8|55
1615338300000|2021-03-10 01:05:00|18811.4|18807.4|18809.8|18805.8|18814.5|18810.5|18802|18798|56
1615338600000|2021-03-10 01:10:00|18808.3|18804.3|18792.6|18788.6|18809.8|18805.8|18791.1|18787.1|64
1615338900000|2021-03-10 01:15:00|18794.2|18790.2|18791.1|18787.1|18798.9|18794.9|18789.5|18785.5|23
1615339200000|2021-03-10 01:20:00|18789.5|18785.5|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|127
1615339500000|2021-03-10 01:25:00|18784.8|18780.8|18787.9|18783.9|18791.1|18787.1|18780.1|18776.1|189
1615339800000|2021-03-10 01:30:00|18786.4|18782.4|18791.1|18787.1|18792.6|18788.6|18786.4|18782.4|47
1615340100000|2021-03-10 01:35:00|18794.2|18790.2|18769.2|18765.2|18794.2|18790.2|18769.2|18765.2|152
1615340400000|2021-03-10 01:40:00|18770.8|18766.8|18772.3|18768.3|18773.9|18769.9|18766.1|18762.1|66
1615340700000|2021-03-10 01:45:00|18770.8|18766.8|18781.7|18777.7|18781.7|18777.7|18770.8|18766.8|59
1615341000000|2021-03-10 01:50:00|18780.1|18776.1|18787.9|18783.9|18787.9|18783.9|18778.6|18774.6|59
1615341300000|2021-03-10 01:55:00|18791.1|18787.1|18806.7|18802.7|18806.7|18802.7|18789.5|18785.5|214
1615341600000|2021-03-10 02:00:00|18808.3|18804.3|18808.3|18804.3|18809.8|18805.8|18806.7|18802.7|157
1615341900000|2021-03-10 02:05:00|18806.7|18802.7|18812.9|18808.9|18812.9|18808.9|18806.7|18802.7|120
1615342200000|2021-03-10 02:10:00|18809.8|18805.8|18800.4|18796.4|18809.8|18805.8|18800.4|18796.4|126
1615342500000|2021-03-10 02:15:00|18798.9|18794.9|18794.2|18790.2|18798.9|18794.9|18794.2|18790.2|49
1615342800000|2021-03-10 02:20:00|18797.3|18793.3|18791.1|18787.1|18800.4|18796.4|18791.1|18787.1|36
1615343100000|2021-03-10 02:25:00|18794.2|18790.2|18806.7|18802.7|18806.7|18802.7|18791.1|18787.1|34
1615343400000|2021-03-10 02:30:00|18808.3|18804.3|18806.7|18802.7|18809.8|18805.8|18800.4|18796.4|72
1615343700000|2021-03-10 02:35:00|18805.1|18801.1|18803.6|18799.6|18806.7|18802.7|18803.6|18799.6|91
1615344000000|2021-03-10 02:40:00|18802|18798|18803.6|18799.6|18803.6|18799.6|18800.4|18796.4|64
1615344300000|2021-03-10 02:45:00|18802|18798|18787.9|18783.9|18802|18798|18786.4|18782.4|95
1615344600000|2021-03-10 02:50:00|18791.1|18787.1|18787.9|18783.9|18791.1|18787.1|18786.4|18782.4|24
1615344900000|2021-03-10 02:55:00|18786.4|18782.4|18794.2|18790.2|18797.3|18793.3|18786.4|18782.4|65
1615345200000|2021-03-10 03:00:00|18795.8|18791.8|18787.9|18783.9|18795.8|18791.8|18787.9|18783.9|48
1615345500000|2021-03-10 03:05:00|18786.4|18782.4|18778.6|18774.6|18787.9|18783.9|18775.4|18771.4|60
1615345800000|2021-03-10 03:10:00|18777|18773|18775.4|18771.4|18778.6|18774.6|18766.1|18762.1|135
1615346100000|2021-03-10 03:15:00|18773.9|18769.9|18777|18773|18777|18773|18772.3|18768.3|17
1615346400000|2021-03-10 03:20:00|18775.4|18771.4|18775.4|18771.4|18777|18773|18775.4|18771.4|13
1615346700000|2021-03-10 03:25:00|18777|18773|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|28
1615347000000|2021-03-10 03:30:00|18777|18773|18772.3|18768.3|18777|18773|18772.3|18768.3|13
1615347300000|2021-03-10 03:35:00|18770.8|18766.8|18762.9|18758.9|18770.8|18766.8|18759.8|18755.8|121
1615347600000|2021-03-10 03:40:00|18766.1|18762.1|18767.6|18763.6|18767.6|18763.6|18762.9|18758.9|83
1615347900000|2021-03-10 03:45:00|18766.1|18762.1|18767.6|18763.6|18767.6|18763.6|18766.1|18762.1|5
1615348200000|2021-03-10 03:50:00|18766.1|18762.1|18767.6|18763.6|18767.6|18763.6|18766.1|18762.1|0
1615348500000|2021-03-10 03:55:00|18769.2|18765.2|18767.6|18763.6|18769.2|18765.2|18766.1|18762.1|16
1615348800000|2021-03-10 04:00:00|18766.1|18762.1|18777|18773|18778.6|18774.6|18766.1|18762.1|57
1615349100000|2021-03-10 04:05:00|18775.4|18771.4|18777|18773|18778.6|18774.6|18772.3|18768.3|13
1615349400000|2021-03-10 04:10:00|18778.6|18774.6|18781.7|18777.7|18784.8|18780.8|18775.4|18771.4|69
1615349700000|2021-03-10 04:15:00|18780.1|18776.1|18778.6|18774.6|18780.1|18776.1|18775.4|18771.4|7
1615350000000|2021-03-10 04:20:00|18775.4|18771.4|18773.9|18769.9|18775.4|18771.4|18772.3|18768.3|8
1615350300000|2021-03-10 04:25:00|18772.3|18768.3|18777|18773|18777|18773|18767.6|18763.6|32
1615350600000|2021-03-10 04:30:00|18778.6|18774.6|18783.3|18779.3|18787.9|18783.9|18775.4|18771.4|144
1615350900000|2021-03-10 04:35:00|18781.7|18777.7|18773.9|18769.9|18781.7|18777.7|18772.3|18768.3|73
1615351200000|2021-03-10 04:40:00|18775.4|18771.4|18770.8|18766.8|18775.4|18771.4|18769.2|18765.2|34
1615351500000|2021-03-10 04:45:00|18772.3|18768.3|18777|18773|18777|18773|18772.3|18768.3|21
1615351800000|2021-03-10 04:50:00|18778.6|18774.6|18778.6|18774.6|18781.7|18777.7|18778.6|18774.6|22
1615352100000|2021-03-10 04:55:00|18775.4|18771.4|18775.4|18771.4|18784.8|18780.8|18775.4|18771.4|59
1615352400000|2021-03-10 05:00:00|18773.9|18769.9|18773.9|18769.9|18778.6|18774.6|18770.8|18766.8|27
1615352700000|2021-03-10 05:05:00|18775.4|18771.4|18780.1|18776.1|18781.7|18777.7|18773.9|18769.9|37
1615353000000|2021-03-10 05:10:00|18778.6|18774.6|18784.8|18780.8|18786.4|18782.4|18778.6|18774.6|14
1615353300000|2021-03-10 05:15:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18780.1|18776.1|20
1615353600000|2021-03-10 05:20:00|18778.6|18774.6|18773.9|18769.9|18778.6|18774.6|18772.3|18768.3|3
1615353900000|2021-03-10 05:25:00|18775.4|18771.4|18769.2|18765.2|18780.1|18776.1|18769.2|18765.2|66
1615354200000|2021-03-10 05:30:00|18766.1|18762.1|18762.9|18758.9|18766.1|18762.1|18761.4|18757.4|119
1615354500000|2021-03-10 05:35:00|18761.4|18757.4|18769.2|18765.2|18772.3|18768.3|18759.8|18755.8|31
1615354800000|2021-03-10 05:40:00|18770.8|18766.8|18775.4|18771.4|18775.4|18771.4|18770.8|18766.8|32
1615355100000|2021-03-10 05:45:00|18772.3|18768.3|18772.3|18768.3|18772.3|18768.3|18770.8|18766.8|17
1615355400000|2021-03-10 05:50:00|18769.2|18765.2|18772.3|18768.3|18772.3|18768.3|18769.2|18765.2|12
1615355700000|2021-03-10 05:55:00|18770.8|18766.8|18770.8|18766.8|18772.3|18768.3|18769.2|18765.2|4
1615356000000|2021-03-10 06:00:00|18769.2|18765.2|18761.4|18757.4|18769.2|18765.2|18758.3|18754.3|16
1615356300000|2021-03-10 06:05:00|18759.8|18755.8|18764.5|18760.5|18766.1|18762.1|18756.7|18752.7|33
1615356600000|2021-03-10 06:10:00|18766.1|18762.1|18773.9|18769.9|18773.9|18769.9|18764.5|18760.5|24
1615356900000|2021-03-10 06:15:00|18772.3|18768.3|18773.9|18769.9|18773.9|18769.9|18770.8|18766.8|5
1615357200000|2021-03-10 06:20:00|18775.4|18771.4|18770.8|18766.8|18777|18773|18766.1|18762.1|54
1615357500000|2021-03-10 06:25:00|18769.2|18765.2|18770.8|18766.8|18772.3|18768.3|18769.2|18765.2|9
1615357800000|2021-03-10 06:30:00|18769.2|18765.2|18769.2|18765.2|18773.9|18769.9|18769.2|18765.2|8
1615358100000|2021-03-10 06:35:00|18770.8|18766.8|18772.3|18768.3|18772.3|18768.3|18769.2|18765.2|16
1615358400000|2021-03-10 06:40:00|18770.8|18766.8|18783.3|18779.3|18783.3|18779.3|18770.8|18766.8|75
1615358700000|2021-03-10 06:45:00|18781.7|18777.7|18777|18773|18784.8|18780.8|18775.4|18771.4|30
1615359000000|2021-03-10 06:50:00|18778.6|18774.6|18784.8|18780.8|18784.8|18780.8|18778.6|18774.6|32
1615359300000|2021-03-10 06:55:00|18783.3|18779.3|18783.3|18779.3|18787.9|18783.9|18781.7|18777.7|13
1615359600000|2021-03-10 07:00:00|18784.8|18780.8|18773.9|18769.9|18784.8|18780.8|18770.8|18766.8|89
1615359900000|2021-03-10 07:05:00|18775.4|18771.4|18772.3|18768.3|18778.6|18774.6|18772.3|18768.3|42
1615360200000|2021-03-10 07:10:00|18773.9|18769.9|18769.2|18765.2|18778.6|18774.6|18769.2|18765.2|35
1615360500000|2021-03-10 07:15:00|18772.3|18768.3|18762.9|18758.9|18775.4|18771.4|18761.4|18757.4|42
1615360800000|2021-03-10 07:20:00|18759.8|18755.8|18759.8|18755.8|18766.1|18762.1|18759.8|18755.8|63
1615361100000|2021-03-10 07:25:00|18758.3|18754.3|18762.9|18758.9|18766.1|18762.1|18750.4|18746.4|91
1615361400000|2021-03-10 07:30:00|18761.4|18757.4|18747.3|18743.3|18761.4|18757.4|18747.3|18743.3|128
1615361700000|2021-03-10 07:35:00|18748.9|18744.9|18741.1|18737.1|18750.4|18746.4|18741.1|18737.1|46
1615362000000|2021-03-10 07:40:00|18742.6|18738.6|18744.2|18740.2|18744.2|18740.2|18737.9|18733.9|92
1615362300000|2021-03-10 07:45:00|18742.6|18738.6|18737.9|18733.9|18747.3|18743.3|18737.9|18733.9|68
1615362600000|2021-03-10 07:50:00|18736.4|18732.4|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|105
1615362900000|2021-03-10 07:55:00|18739.5|18735.5|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|86
1615363200000|2021-03-10 08:00:00|18737.9|18733.9|18728.6|18724.6|18747.3|18743.3|18725.4|18721.4|228
1615363500000|2021-03-10 08:05:00|18730.1|18726.1|18725.4|18721.4|18737.9|18733.9|18725.4|18721.4|109
1615363800000|2021-03-10 08:10:00|18723.9|18719.9|18706.7|18702.7|18725.4|18721.4|18706.7|18702.7|290
1615364100000|2021-03-10 08:15:00|18708.3|18704.3|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|119
1615364400000|2021-03-10 08:20:00|18711.4|18707.4|18719.2|18715.2|18719.2|18715.2|18709.8|18705.8|181
1615364700000|2021-03-10 08:25:00|18722.3|18718.3|18722.3|18718.3|18727|18723|18716.1|18712.1|234
1615365000000|2021-03-10 08:30:00|18725.4|18721.4|18709.8|18705.8|18725.4|18721.4|18706.7|18702.7|210
1615365300000|2021-03-10 08:35:00|18708.3|18704.3|18716.1|18712.1|18716.1|18712.1|18706.7|18702.7|65
1615365600000|2021-03-10 08:40:00|18712.9|18708.9|18712.9|18708.9|18719.2|18715.2|18708.3|18704.3|55
1615365900000|2021-03-10 08:45:00|18709.8|18705.8|18728.6|18724.6|18728.6|18724.6|18709.8|18705.8|116
1615366200000|2021-03-10 08:50:00|18725.4|18721.4|18722.3|18718.3|18731.7|18727.7|18719.2|18715.2|129
1615366500000|2021-03-10 08:55:00|18723.9|18719.9|18737.9|18733.9|18737.9|18733.9|18719.2|18715.2|212
1615366800000|2021-03-10 09:00:00|18734.8|18730.8|18708.3|18704.3|18741.1|18737.1|18706.7|18702.7|299
1615367100000|2021-03-10 09:05:00|18706.7|18702.7|18719.2|18715.2|18720.8|18716.8|18694.2|18690.2|351
1615367400000|2021-03-10 09:10:00|18717.6|18713.6|18712.9|18708.9|18731.7|18727.7|18712.9|18708.9|142
1615367700000|2021-03-10 09:15:00|18711.4|18707.4|18712.9|18708.9|18712.9|18708.9|18700.4|18696.4|125
1615368000000|2021-03-10 09:20:00|18711.4|18707.4|18712.9|18708.9|18716.1|18712.1|18706.7|18702.7|90
1615368300000|2021-03-10 09:25:00|18711.4|18707.4|18706.7|18702.7|18716.1|18712.1|18703.6|18699.6|297
1615368600000|2021-03-10 09:30:00|18709.8|18705.8|18712.9|18708.9|18719.2|18715.2|18708.3|18704.3|132
1615368900000|2021-03-10 09:35:00|18716.1|18712.1|18709.8|18705.8|18719.2|18715.2|18703.6|18699.6|122
1615369200000|2021-03-10 09:40:00|18711.4|18707.4|18712.9|18708.9|18714.5|18710.5|18706.7|18702.7|145
1615369500000|2021-03-10 09:45:00|18709.8|18705.8|18703.6|18699.6|18712.9|18708.9|18703.6|18699.6|141
1615369800000|2021-03-10 09:50:00|18705.1|18701.1|18700.4|18696.4|18712.9|18708.9|18697.3|18693.3|195
1615370100000|2021-03-10 09:55:00|18703.6|18699.6|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|110
1615370400000|2021-03-10 10:00:00|18702|18698|18703.6|18699.6|18709.8|18705.8|18697.3|18693.3|224
1615370700000|2021-03-10 10:05:00|18705.1|18701.1|18706.7|18702.7|18706.7|18702.7|18700.4|18696.4|155
1615371000000|2021-03-10 10:10:00|18709.8|18705.8|18709.8|18705.8|18717.6|18713.6|18708.3|18704.3|135
1615371300000|2021-03-10 10:15:00|18708.3|18704.3|18700.4|18696.4|18712.9|18708.9|18697.3|18693.3|229
1615371600000|2021-03-10 10:20:00|18702|18698|18700.4|18696.4|18706.7|18702.7|18698.9|18694.9|110
1615371900000|2021-03-10 10:25:00|18702|18698|18700.4|18696.4|18706.7|18702.7|18697.3|18693.3|161
1615372200000|2021-03-10 10:30:00|18698.9|18694.9|18687.9|18683.9|18700.4|18696.4|18684.8|18680.8|255
1615372500000|2021-03-10 10:35:00|18684.8|18680.8|18691.1|18687.1|18694.2|18690.2|18681.7|18677.7|288
1615372800000|2021-03-10 10:40:00|18692.6|18688.6|18694.2|18690.2|18700.4|18696.4|18692.6|18688.6|94
1615373100000|2021-03-10 10:45:00|18695.8|18691.8|18692.6|18688.6|18700.4|18696.4|18691.1|18687.1|150
1615373400000|2021-03-10 10:50:00|18691.1|18687.1|18683.3|18679.3|18694.2|18690.2|18683.3|18679.3|97
1615373700000|2021-03-10 10:55:00|18681.7|18677.7|18667.6|18663.6|18684.8|18680.8|18662.9|18658.9|229
1615374000000|2021-03-10 11:00:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18661.4|18657.4|150
1615374300000|2021-03-10 11:05:00|18670.8|18666.8|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|62
1615374600000|2021-03-10 11:10:00|18672.3|18668.3|18675.4|18671.4|18675.4|18671.4|18669.2|18665.2|67
1615374900000|2021-03-10 11:15:00|18678.6|18674.6|18687.9|18683.9|18687.9|18683.9|18678.6|18674.6|134
1615375200000|2021-03-10 11:20:00|18684.8|18680.8|18681.7|18677.7|18691.1|18687.1|18681.7|18677.7|141
1615375500000|2021-03-10 11:25:00|18680.1|18676.1|18675.4|18671.4|18680.1|18676.1|18669.2|18665.2|120
1615375800000|2021-03-10 11:30:00|18672.3|18668.3|18670.8|18666.8|18677|18673|18670.8|18666.8|1627
1615376100000|2021-03-10 11:35:00|18669.2|18665.2|18669.2|18665.2|18675.4|18671.4|18669.2|18665.2|147
1615376400000|2021-03-10 11:40:00|18672.3|18668.3|18678.6|18674.6|18684.8|18680.8|18672.3|18668.3|158
1615376700000|2021-03-10 11:45:00|18680.1|18676.1|18684.8|18680.8|18684.8|18680.8|18678.6|18674.6|183
1615377000000|2021-03-10 11:50:00|18683.3|18679.3|18681.7|18677.7|18687.9|18683.9|18678.6|18674.6|127
1615377300000|2021-03-10 11:55:00|18684.8|18680.8|18691.1|18687.1|18697.3|18693.3|18684.8|18680.8|296
1615377600000|2021-03-10 12:00:00|18692.6|18688.6|18697.3|18693.3|18697.3|18693.3|18691.1|18687.1|146
1615377900000|2021-03-10 12:05:00|18695.8|18691.8|18697.3|18693.3|18700.4|18696.4|18694.2|18690.2|126
1615378200000|2021-03-10 12:10:00|18700.4|18696.4|18697.3|18693.3|18703.6|18699.6|18694.2|18690.2|188
1615378500000|2021-03-10 12:15:00|18700.4|18696.4|18700.4|18696.4|18702|18698|18687.9|18683.9|240
1615378800000|2021-03-10 12:20:00|18702|18698|18684.8|18680.8|18703.6|18699.6|18684.8|18680.8|160
1615379100000|2021-03-10 12:25:00|18681.7|18677.7|18675.4|18671.4|18684.8|18680.8|18669.2|18665.2|344
1615379400000|2021-03-10 12:30:00|18672.3|18668.3|18669.2|18665.2|18675.4|18671.4|18666.1|18662.1|310
1615379700000|2021-03-10 12:35:00|18672.3|18668.3|18680.1|18676.1|18681.7|18677.7|18666.1|18662.1|349
1615380000000|2021-03-10 12:40:00|18681.7|18677.7|18691.1|18687.1|18694.2|18690.2|18678.6|18674.6|329
1615380300000|2021-03-10 12:45:00|18694.2|18690.2|18703.6|18699.6|18703.6|18699.6|18691.1|18687.1|470
1615380600000|2021-03-10 12:50:00|18700.4|18696.4|18680.1|18676.1|18706.7|18702.7|18678.6|18674.6|838
1615380900000|2021-03-10 12:55:00|18678.6|18674.6|18691.1|18687.1|18691.1|18687.1|18675.4|18671.4|436
1615381200000|2021-03-10 13:00:00|18692.6|18688.6|18691.1|18687.1|18694.2|18690.2|18684.8|18680.8|313
1615381500000|2021-03-10 13:05:00|18687.9|18683.9|18687.9|18683.9|18697.3|18693.3|18678.6|18674.6|401
1615381800000|2021-03-10 13:10:00|18691.1|18687.1|18712.9|18708.9|18712.9|18708.9|18687.9|18683.9|359
1615382100000|2021-03-10 13:15:00|18716.1|18712.1|18694.2|18690.2|18716.1|18712.1|18684.8|18680.8|686
1615382400000|2021-03-10 13:20:00|18698.9|18694.9|18691.1|18687.1|18716.1|18712.1|18684.8|18680.8|1148
1615382700000|2021-03-10 13:25:00|18689.5|18685.5|18698.9|18694.9|18706.7|18702.7|18689.5|18685.5|731
1615383000000|2021-03-10 13:30:00|18700.4|18696.4|18766.1|18762.1|18766.1|18762.1|18700.4|18696.4|1785
1615383300000|2021-03-10 13:35:00|18764.5|18760.5|18719.2|18715.2|18775.4|18771.4|18716.1|18712.1|1404
1615383600000|2021-03-10 13:40:00|18722.3|18718.3|18703.6|18699.6|18728.6|18724.6|18684.8|18680.8|981
1615383900000|2021-03-10 13:45:00|18702|18698|18728.6|18724.6|18737.9|18733.9|18700.4|18696.4|886
1615384200000|2021-03-10 13:50:00|18730.1|18726.1|18725.4|18721.4|18734.8|18730.8|18706.7|18702.7|993
1615384500000|2021-03-10 13:55:00|18722.3|18718.3|18737.9|18733.9|18744.2|18740.2|18722.3|18718.3|657
1615384800000|2021-03-10 14:00:00|18734.8|18730.8|18766.1|18762.1|18775.4|18771.4|18731.7|18727.7|1073
1615385100000|2021-03-10 14:05:00|18767.6|18763.6|18747.3|18743.3|18772.3|18768.3|18734.8|18730.8|1071
1615385400000|2021-03-10 14:10:00|18753.6|18749.6|18767.6|18763.6|18770.8|18766.8|18750.4|18746.4|1065
1615385700000|2021-03-10 14:15:00|18769.2|18765.2|18756.7|18752.7|18769.2|18765.2|18744.2|18740.2|1089
1615386000000|2021-03-10 14:20:00|18753.6|18749.6|18750.4|18746.4|18762.9|18758.9|18747.3|18743.3|611
1615386300000|2021-03-10 14:25:00|18753.6|18749.6|18775.4|18771.4|18778.6|18774.6|18753.6|18749.6|814
1615386600000|2021-03-10 14:30:00|18772.3|18768.3|18753.6|18749.6|18778.6|18774.6|18753.6|18749.6|644
1615386900000|2021-03-10 14:35:00|18752|18748|18747.3|18743.3|18756.7|18752.7|18741.1|18737.1|5553
1615387200000|2021-03-10 14:40:00|18744.2|18740.2|18766.1|18762.1|18772.3|18768.3|18744.2|18740.2|1168
1615387500000|2021-03-10 14:45:00|18769.2|18765.2|18750.4|18746.4|18772.3|18768.3|18747.3|18743.3|1335
1615387800000|2021-03-10 14:50:00|18748.9|18744.9|18753.6|18749.6|18766.1|18762.1|18747.3|18743.3|784
1615388100000|2021-03-10 14:55:00|18747.3|18743.3|18725.4|18721.4|18750.4|18746.4|18725.4|18721.4|1357
1615388400000|2021-03-10 15:00:00|18720.8|18716.8|18734.8|18730.8|18744.2|18740.2|18719.2|18715.2|1177
1615388700000|2021-03-10 15:05:00|18737.9|18733.9|18744.2|18740.2|18750.4|18746.4|18734.8|18730.8|794
1615389000000|2021-03-10 15:10:00|18741.1|18737.1|18737.9|18733.9|18747.3|18743.3|18728.6|18724.6|762
1615389300000|2021-03-10 15:15:00|18734.8|18730.8|18741.1|18737.1|18741.1|18737.1|18728.6|18724.6|667
1615389600000|2021-03-10 15:20:00|18744.2|18740.2|18747.3|18743.3|18750.4|18746.4|18734.8|18730.8|750
1615389900000|2021-03-10 15:25:00|18748.9|18744.9|18725.4|18721.4|18748.9|18744.9|18725.4|18721.4|1865
1615390200000|2021-03-10 15:30:00|18728.6|18724.6|18719.2|18715.2|18734.8|18730.8|18703.6|18699.6|2243
1615390500000|2021-03-10 15:35:00|18717.6|18713.6|18725.4|18721.4|18728.6|18724.6|18709.8|18705.8|1066
1615390800000|2021-03-10 15:40:00|18728.6|18724.6|18731.7|18727.7|18731.7|18727.7|18722.3|18718.3|447
1615391100000|2021-03-10 15:45:00|18728.6|18724.6|18719.2|18715.2|18734.8|18730.8|18716.1|18712.1|560
1615391400000|2021-03-10 15:50:00|18717.6|18713.6|18712.9|18708.9|18719.2|18715.2|18709.8|18705.8|664
1615391700000|2021-03-10 15:55:00|18711.4|18707.4|18741.1|18737.1|18744.2|18740.2|18709.8|18705.8|920
1615392000000|2021-03-10 16:00:00|18737.9|18733.9|18716.1|18712.1|18737.9|18733.9|18712.9|18708.9|861
1615392300000|2021-03-10 16:05:00|18712.9|18708.9|18709.8|18705.8|18719.2|18715.2|18706.7|18702.7|744
1615392600000|2021-03-10 16:10:00|18711.4|18707.4|18728.6|18724.6|18728.6|18724.6|18706.7|18702.7|451
1615392900000|2021-03-10 16:15:00|18725.4|18721.4|18716.1|18712.1|18728.6|18724.6|18716.1|18712.1|341
1615393200000|2021-03-10 16:20:00|18714.5|18710.5|18716.1|18712.1|18725.4|18721.4|18709.8|18705.8|547
1615393500000|2021-03-10 16:25:00|18719.2|18715.2|18719.2|18715.2|18727|18723|18711.4|18707.4|648
1615393800000|2021-03-10 16:30:00|18716.1|18712.1|18709.8|18705.8|18719.2|18715.2|18703.6|18699.6|847
1615394100000|2021-03-10 16:35:00|18708.3|18704.3|18719.2|18715.2|18722.3|18718.3|18706.7|18702.7|581
1615394400000|2021-03-10 16:40:00|18722.3|18718.3|18709.8|18705.8|18722.3|18718.3|18709.8|18705.8|486
1615394700000|2021-03-10 16:45:00|18712.9|18708.9|18719.2|18715.2|18719.2|18715.2|18709.8|18705.8|247
1615395000000|2021-03-10 16:50:00|18716.1|18712.1|18728.6|18724.6|18731.7|18727.7|18709.8|18705.8|422
1615395300000|2021-03-10 16:55:00|18731.7|18727.7|18747.3|18743.3|18747.3|18743.3|18725.4|18721.4|928
1615395600000|2021-03-10 17:00:00|18748.9|18744.9|18744.2|18740.2|18753.6|18749.6|18741.1|18737.1|859
1615395900000|2021-03-10 17:05:00|18745.8|18741.8|18747.3|18743.3|18756.7|18752.7|18741.1|18737.1|444
1615396200000|2021-03-10 17:10:00|18750.4|18746.4|18747.3|18743.3|18759.8|18755.8|18747.3|18743.3|486
1615396500000|2021-03-10 17:15:00|18744.2|18740.2|18747.3|18743.3|18756.7|18752.7|18741.1|18737.1|456
1615396800000|2021-03-10 17:20:00|18748.9|18744.9|18744.2|18740.2|18750.4|18746.4|18737.9|18733.9|503
1615397100000|2021-03-10 17:25:00|18747.3|18743.3|18744.2|18740.2|18750.4|18746.4|18744.2|18740.2|222
1615397400000|2021-03-10 17:30:00|18741.1|18737.1|18737.9|18733.9|18744.2|18740.2|18734.8|18730.8|711
1615397700000|2021-03-10 17:35:00|18741.1|18737.1|18750.4|18746.4|18756.7|18752.7|18741.1|18737.1|898
1615398000000|2021-03-10 17:40:00|18747.3|18743.3|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|673
1615398300000|2021-03-10 17:45:00|18747.3|18743.3|18753.6|18749.6|18756.7|18752.7|18744.2|18740.2|1340
1615398600000|2021-03-10 17:50:00|18756.7|18752.7|18759.8|18755.8|18769.2|18765.2|18753.6|18749.6|943
1615398900000|2021-03-10 17:55:00|18756.7|18752.7|18748.9|18744.9|18759.8|18755.8|18748.9|18744.9|651
1615399200000|2021-03-10 18:00:00|18747.3|18743.3|18730.1|18726.1|18753.6|18749.6|18712.9|18708.9|1391
1615399500000|2021-03-10 18:05:00|18731.7|18727.7|18747.3|18743.3|18750.4|18746.4|18730.1|18726.1|1009
1615399800000|2021-03-10 18:10:00|18748.9|18744.9|18744.2|18740.2|18762.9|18758.9|18741.1|18737.1|999
1615400100000|2021-03-10 18:15:00|18741.1|18737.1|18753.6|18749.6|18753.6|18749.6|18722.3|18718.3|799
1615400400000|2021-03-10 18:20:00|18755.1|18751.1|18767.6|18763.6|18769.2|18765.2|18750.4|18746.4|666
1615400700000|2021-03-10 18:25:00|18766.1|18762.1|18806.7|18802.7|18806.7|18802.7|18766.1|18762.1|1150
1615401000000|2021-03-10 18:30:00|18803.6|18799.6|18783.3|18779.3|18819.2|18815.2|18778.6|18774.6|1000
1615401300000|2021-03-10 18:35:00|18784.8|18780.8|18766.1|18762.1|18787.9|18783.9|18762.9|18758.9|608
1615401600000|2021-03-10 18:40:00|18764.5|18760.5|18769.2|18765.2|18775.4|18771.4|18759.8|18755.8|434
1615401900000|2021-03-10 18:45:00|18766.1|18762.1|18766.1|18762.1|18772.3|18768.3|18762.9|18758.9|276
1615402200000|2021-03-10 18:50:00|18764.5|18760.5|18772.3|18768.3|18772.3|18768.3|18759.8|18755.8|343
1615402500000|2021-03-10 18:55:00|18770.8|18766.8|18781.7|18777.7|18783.3|18779.3|18767.6|18763.6|524
1615402800000|2021-03-10 19:00:00|18778.6|18774.6|18770.8|18766.8|18778.6|18774.6|18769.2|18765.2|401
1615403100000|2021-03-10 19:05:00|18769.2|18765.2|18772.3|18768.3|18778.6|18774.6|18766.1|18762.1|652
1615403400000|2021-03-10 19:10:00|18770.8|18766.8|18772.3|18768.3|18784.8|18780.8|18766.1|18762.1|617
1615403700000|2021-03-10 19:15:00|18770.8|18766.8|18775.4|18771.4|18775.4|18771.4|18769.2|18765.2|359
1615404000000|2021-03-10 19:20:00|18772.3|18768.3|18784.8|18780.8|18797.3|18793.3|18772.3|18768.3|526
1615404300000|2021-03-10 19:25:00|18787.9|18783.9|18784.8|18780.8|18794.2|18790.2|18781.7|18777.7|612
1615404600000|2021-03-10 19:30:00|18781.7|18777.7|18784.8|18780.8|18791.1|18787.1|18781.7|18777.7|405
1615404900000|2021-03-10 19:35:00|18781.7|18777.7|18784.8|18780.8|18784.8|18780.8|18775.4|18771.4|384
1615405200000|2021-03-10 19:40:00|18783.3|18779.3|18784.8|18780.8|18794.2|18790.2|18781.7|18777.7|321
1615405500000|2021-03-10 19:45:00|18786.4|18782.4|18787.9|18783.9|18797.3|18793.3|18784.8|18780.8|737
1615405800000|2021-03-10 19:50:00|18784.8|18780.8|18766.1|18762.1|18784.8|18780.8|18766.1|18762.1|782
1615406100000|2021-03-10 19:55:00|18762.9|18758.9|18791.1|18787.1|18791.1|18787.1|18756.7|18752.7|1243
1615406400000|2021-03-10 20:00:00|18787.9|18783.9|18772.3|18768.3|18797.3|18793.3|18772.3|18768.3|1430
1615406700000|2021-03-10 20:05:00|18769.2|18765.2|18784.8|18780.8|18784.8|18780.8|18769.2|18765.2|524
1615407000000|2021-03-10 20:10:00|18783.3|18779.3|18791.1|18787.1|18797.3|18793.3|18781.7|18777.7|289
1615407300000|2021-03-10 20:15:00|18794.2|18790.2|18791.1|18787.1|18795.8|18791.8|18787.9|18783.9|254
1615407600000|2021-03-10 20:20:00|18787.9|18783.9|18775.4|18771.4|18787.9|18783.9|18772.3|18768.3|516
1615407900000|2021-03-10 20:25:00|18777|18773|18787.9|18783.9|18787.9|18783.9|18775.4|18771.4|475
1615408200000|2021-03-10 20:30:00|18786.4|18782.4|18787.9|18783.9|18791.1|18787.1|18781.7|18777.7|297
1615408500000|2021-03-10 20:35:00|18786.4|18782.4|18786.4|18782.4|18791.1|18787.1|18783.3|18779.3|283
1615408800000|2021-03-10 20:40:00|18784.8|18780.8|18791.1|18787.1|18791.1|18787.1|18784.8|18780.8|240
1615409100000|2021-03-10 20:45:00|18787.9|18783.9|18794.2|18790.2|18800.4|18796.4|18787.9|18783.9|573
1615409400000|2021-03-10 20:50:00|18791.1|18787.1|18794.2|18790.2|18797.3|18793.3|18791.1|18787.1|493
1615409700000|2021-03-10 20:55:00|18797.3|18793.3|18797.3|18793.3|18803.6|18799.6|18787.9|18783.9|1464
1615410000000|2021-03-10 21:00:00|18800.4|18796.4|18806.7|18802.7|18811.4|18807.4|18797.3|18793.3|959
1615410300000|2021-03-10 21:05:00|18803.6|18799.6|18797.3|18793.3|18803.6|18799.6|18794.2|18790.2|450
1615410600000|2021-03-10 21:10:00|18794.2|18790.2|18812.9|18808.9|18812.9|18808.9|18794.2|18790.2|475
1615410900000|2021-03-10 21:15:00|18811.4|18807.4|18803.6|18799.6|18811.4|18807.4|18800.4|18796.4|474
1615411200000|2021-03-10 21:20:00|18806.7|18802.7|18803.6|18799.6|18809.8|18805.8|18803.6|18799.6|393
1615411500000|2021-03-10 21:25:00|18806.7|18802.7|18794.2|18790.2|18806.7|18802.7|18787.9|18783.9|613
1615411800000|2021-03-10 21:30:00|18792.6|18788.6|18797.3|18793.3|18800.4|18796.4|18787.9|18783.9|285
1615412100000|2021-03-10 21:35:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18797.3|18793.3|351
1615412400000|2021-03-10 21:40:00|18805.1|18801.1|18797.3|18793.3|18809.8|18805.8|18794.2|18790.2|335
1615412700000|2021-03-10 21:45:00|18794.2|18790.2|18802|18798|18803.6|18799.6|18794.2|18790.2|353
1615413000000|2021-03-10 21:50:00|18803.6|18799.6|18809.8|18805.8|18811.4|18807.4|18800.4|18796.4|193
1615413300000|2021-03-10 21:55:00|18808.3|18804.3|18806.7|18802.7|18809.8|18805.8|18803.6|18799.6|159
1615417200000|2021-03-10 23:00:00|18792.6|18788.6|18777|18773|18792.6|18788.6|18775.4|18771.4|100
1615417500000|2021-03-10 23:05:00|18775.4|18771.4|18789.5|18785.5|18791.1|18787.1|18773.9|18769.9|106
1615417800000|2021-03-10 23:10:00|18791.1|18787.1|18784.8|18780.8|18794.2|18790.2|18784.8|18780.8|90
1615418100000|2021-03-10 23:15:00|18787.9|18783.9|18784.8|18780.8|18787.9|18783.9|18784.8|18780.8|17
1615418400000|2021-03-10 23:20:00|18787.9|18783.9|18792.6|18788.6|18792.6|18788.6|18787.9|18783.9|27
1615418700000|2021-03-10 23:25:00|18794.2|18790.2|18797.3|18793.3|18797.3|18793.3|18784.8|18780.8|78
1615419000000|2021-03-10 23:30:00|18798.9|18794.9|18797.3|18793.3|18800.4|18796.4|18794.2|18790.2|100
1615419300000|2021-03-10 23:35:00|18798.9|18794.9|18797.3|18793.3|18800.4|18796.4|18795.8|18791.8|22
1615419600000|2021-03-10 23:40:00|18798.9|18794.9|18797.3|18793.3|18800.4|18796.4|18795.8|18791.8|27
1615419900000|2021-03-10 23:45:00|18798.9|18794.9|18794.2|18790.2|18800.4|18796.4|18794.2|18790.2|22
1615420200000|2021-03-10 23:50:00|18792.6|18788.6|18797.3|18793.3|18797.3|18793.3|18787.9|18783.9|66
1615420500000|2021-03-10 23:55:00|18795.8|18791.8|18797.3|18793.3|18800.4|18796.4|18794.2|18790.2|10
1615420800000|2021-03-11 00:00:00|18800.4|18796.4|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|55
1615421100000|2021-03-11 00:05:00|18791.1|18787.1|18784.8|18780.8|18794.2|18790.2|18784.8|18780.8|56
1615421400000|2021-03-11 00:10:00|18783.3|18779.3|18777|18773|18783.3|18779.3|18775.4|18771.4|22
1615421700000|2021-03-11 00:15:00|18778.6|18774.6|18770.8|18766.8|18783.3|18779.3|18769.2|18765.2|118
1615422000000|2021-03-11 00:20:00|18772.3|18768.3|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|33
1615422300000|2021-03-11 00:25:00|18777|18773|18775.4|18771.4|18780.1|18776.1|18775.4|18771.4|23
1615422600000|2021-03-11 00:30:00|18772.3|18768.3|18769.2|18765.2|18777|18773|18769.2|18765.2|63
1615422900000|2021-03-11 00:35:00|18772.3|18768.3|18766.1|18762.1|18772.3|18768.3|18766.1|18762.1|58
1615423200000|2021-03-11 00:40:00|18764.5|18760.5|18745.8|18741.8|18764.5|18760.5|18745.8|18741.8|139
1615423500000|2021-03-11 00:45:00|18747.3|18743.3|18734.8|18730.8|18750.4|18746.4|18734.8|18730.8|168
1615423800000|2021-03-11 00:50:00|18733.3|18729.3|18741.1|18737.1|18744.2|18740.2|18731.7|18727.7|112
1615424100000|2021-03-11 00:55:00|18744.2|18740.2|18736.4|18732.4|18744.2|18740.2|18733.3|18729.3|148
1615424400000|2021-03-11 01:00:00|18734.8|18730.8|18733.3|18729.3|18739.5|18735.5|18717.6|18713.6|332
1615424700000|2021-03-11 01:05:00|18731.7|18727.7|18728.6|18724.6|18737.9|18733.9|18728.6|18724.6|120
1615425000000|2021-03-11 01:10:00|18727|18723|18731.7|18727.7|18733.3|18729.3|18727|18723|104
1615425300000|2021-03-11 01:15:00|18733.3|18729.3|18739.5|18735.5|18741.1|18737.1|18733.3|18729.3|99
1615425600000|2021-03-11 01:20:00|18737.9|18733.9|18737.9|18733.9|18741.1|18737.1|18733.3|18729.3|100
1615425900000|2021-03-11 01:25:00|18736.4|18732.4|18747.3|18743.3|18747.3|18743.3|18736.4|18732.4|75
1615426200000|2021-03-11 01:30:00|18748.9|18744.9|18756.7|18752.7|18756.7|18752.7|18744.2|18740.2|54
1615426500000|2021-03-11 01:35:00|18755.1|18751.1|18741.1|18737.1|18756.7|18752.7|18741.1|18737.1|131
1615426800000|2021-03-11 01:40:00|18742.6|18738.6|18739.5|18735.5|18744.2|18740.2|18739.5|18735.5|31
1615427100000|2021-03-11 01:45:00|18737.9|18733.9|18745.8|18741.8|18753.6|18749.6|18737.9|18733.9|127
1615427400000|2021-03-11 01:50:00|18747.3|18743.3|18750.4|18746.4|18750.4|18746.4|18744.2|18740.2|45
1615427700000|2021-03-11 01:55:00|18748.9|18744.9|18744.2|18740.2|18748.9|18744.9|18744.2|18740.2|15
1615428000000|2021-03-11 02:00:00|18741.1|18737.1|18728.6|18724.6|18741.1|18737.1|18728.6|18724.6|136
1615428300000|2021-03-11 02:05:00|18727|18723|18730.1|18726.1|18733.3|18729.3|18727|18723|40
1615428600000|2021-03-11 02:10:00|18731.7|18727.7|18739.5|18735.5|18741.1|18737.1|18731.7|18727.7|17
1615428900000|2021-03-11 02:15:00|18741.1|18737.1|18745.8|18741.8|18747.3|18743.3|18737.9|18733.9|76
1615429200000|2021-03-11 02:20:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|28
1615429500000|2021-03-11 02:25:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|28
1615429800000|2021-03-11 02:30:00|18742.6|18738.6|18744.2|18740.2|18745.8|18741.8|18741.1|18737.1|33
1615430100000|2021-03-11 02:35:00|18747.3|18743.3|18745.8|18741.8|18747.3|18743.3|18741.1|18737.1|20
1615430400000|2021-03-11 02:40:00|18747.3|18743.3|18748.9|18744.9|18750.4|18746.4|18747.3|18743.3|16
1615430700000|2021-03-11 02:45:00|18750.4|18746.4|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|27
1615431000000|2021-03-11 02:50:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|21
1615431300000|2021-03-11 02:55:00|18745.8|18741.8|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|23
1615431600000|2021-03-11 03:00:00|18745.8|18741.8|18744.2|18740.2|18745.8|18741.8|18744.2|18740.2|20
1615431900000|2021-03-11 03:05:00|18742.6|18738.6|18747.3|18743.3|18747.3|18743.3|18742.6|18738.6|22
1615432200000|2021-03-11 03:10:00|18744.2|18740.2|18748.9|18744.9|18750.4|18746.4|18741.1|18737.1|111
1615432500000|2021-03-11 03:15:00|18747.3|18743.3|18750.4|18746.4|18750.4|18746.4|18744.2|18740.2|44
1615432800000|2021-03-11 03:20:00|18753.6|18749.6|18750.4|18746.4|18753.6|18749.6|18750.4|18746.4|11
1615433100000|2021-03-11 03:25:00|18748.9|18744.9|18744.2|18740.2|18750.4|18746.4|18744.2|18740.2|38
1615433400000|2021-03-11 03:30:00|18747.3|18743.3|18747.3|18743.3|18750.4|18746.4|18747.3|18743.3|35
1615433700000|2021-03-11 03:35:00|18748.9|18744.9|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|12
1615434000000|2021-03-11 03:40:00|18752|18748|18752|18748|18753.6|18749.6|18750.4|18746.4|31
1615434300000|2021-03-11 03:45:00|18753.6|18749.6|18752|18748|18753.6|18749.6|18750.4|18746.4|15
1615434600000|2021-03-11 03:50:00|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|18750.4|18746.4|62
1615434900000|2021-03-11 03:55:00|18756.7|18752.7|18753.6|18749.6|18756.7|18752.7|18752|18748|76
1615435200000|2021-03-11 04:00:00|18755.1|18751.1|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|56
1615435500000|2021-03-11 04:05:00|18748.9|18744.9|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|17
1615435800000|2021-03-11 04:10:00|18753.6|18749.6|18744.2|18740.2|18753.6|18749.6|18744.2|18740.2|53
1615436100000|2021-03-11 04:15:00|18745.8|18741.8|18753.6|18749.6|18753.6|18749.6|18745.8|18741.8|127
1615436400000|2021-03-11 04:20:00|18752|18748|18750.4|18746.4|18753.6|18749.6|18750.4|18746.4|19
1615436700000|2021-03-11 04:25:00|18753.6|18749.6|18752|18748|18756.7|18752.7|18752|18748|92
1615437000000|2021-03-11 04:30:00|18753.6|18749.6|18755.1|18751.1|18756.7|18752.7|18753.6|18749.6|47
1615437300000|2021-03-11 04:35:00|18756.7|18752.7|18756.7|18752.7|18759.8|18755.8|18755.1|18751.1|23
1615437600000|2021-03-11 04:40:00|18755.1|18751.1|18750.4|18746.4|18756.7|18752.7|18750.4|18746.4|49
1615437900000|2021-03-11 04:45:00|18752|18748|18752|18748|18752|18748|18747.3|18743.3|23
1615438200000|2021-03-11 04:50:00|18750.4|18746.4|18748.9|18744.9|18750.4|18746.4|18747.3|18743.3|5
1615438500000|2021-03-11 04:55:00|18747.3|18743.3|18748.9|18744.9|18750.4|18746.4|18747.3|18743.3|6
1615438800000|2021-03-11 05:00:00|18750.4|18746.4|18748.9|18744.9|18753.6|18749.6|18747.3|18743.3|15
1615439100000|2021-03-11 05:05:00|18750.4|18746.4|18750.4|18746.4|18752|18748|18745.8|18741.8|18
1615439400000|2021-03-11 05:10:00|18748.9|18744.9|18750.4|18746.4|18753.6|18749.6|18747.3|18743.3|35
1615439700000|2021-03-11 05:15:00|18752|18748|18753.6|18749.6|18753.6|18749.6|18750.4|18746.4|6
1615440000000|2021-03-11 05:20:00|18756.7|18752.7|18759.8|18755.8|18759.8|18755.8|18753.6|18749.6|69
1615440300000|2021-03-11 05:25:00|18756.7|18752.7|18761.4|18757.4|18762.9|18758.9|18756.7|18752.7|62
1615440600000|2021-03-11 05:30:00|18759.8|18755.8|18759.8|18755.8|18761.4|18757.4|18756.7|18752.7|19
1615440900000|2021-03-11 05:35:00|18758.3|18754.3|18761.4|18757.4|18761.4|18757.4|18758.3|18754.3|36
1615441200000|2021-03-11 05:40:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|7
1615441500000|2021-03-11 05:45:00|18759.8|18755.8|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|39
1615441800000|2021-03-11 05:50:00|18764.5|18760.5|18764.5|18760.5|18766.1|18762.1|18762.9|18758.9|26
1615442100000|2021-03-11 05:55:00|18762.9|18758.9|18775.4|18771.4|18775.4|18771.4|18762.9|18758.9|42
1615442400000|2021-03-11 06:00:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18775.4|18771.4|58
1615442700000|2021-03-11 06:05:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18775.4|18771.4|47
1615443000000|2021-03-11 06:10:00|18772.3|18768.3|18772.3|18768.3|18772.3|18768.3|18769.2|18765.2|58
1615443300000|2021-03-11 06:15:00|18775.4|18771.4|18778.6|18774.6|18781.7|18777.7|18772.3|18768.3|106
1615443600000|2021-03-11 06:20:00|18777|18773|18773.9|18769.9|18777|18773|18769.2|18765.2|20
1615443900000|2021-03-11 06:25:00|18772.3|18768.3|18770.8|18766.8|18773.9|18769.9|18769.2|18765.2|29
1615444200000|2021-03-11 06:30:00|18769.2|18765.2|18769.2|18765.2|18772.3|18768.3|18769.2|18765.2|22
1615444500000|2021-03-11 06:35:00|18767.6|18763.6|18762.9|18758.9|18767.6|18763.6|18759.8|18755.8|49
1615444800000|2021-03-11 06:40:00|18764.5|18760.5|18767.6|18763.6|18769.2|18765.2|18764.5|18760.5|25
1615445100000|2021-03-11 06:45:00|18766.1|18762.1|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|88
1615445400000|2021-03-11 06:50:00|18764.5|18760.5|18762.9|18758.9|18766.1|18762.1|18762.9|18758.9|10
1615445700000|2021-03-11 06:55:00|18764.5|18760.5|18761.4|18757.4|18764.5|18760.5|18759.8|18755.8|17
1615446000000|2021-03-11 07:00:00|18759.8|18755.8|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|209
1615446300000|2021-03-11 07:05:00|18764.5|18760.5|18783.3|18779.3|18784.8|18780.8|18762.9|18758.9|50
1615446600000|2021-03-11 07:10:00|18781.7|18777.7|18794.2|18790.2|18794.2|18790.2|18780.1|18776.1|130
1615446900000|2021-03-11 07:15:00|18795.8|18791.8|18795.8|18791.8|18800.4|18796.4|18791.1|18787.1|141
1615447200000|2021-03-11 07:20:00|18797.3|18793.3|18811.4|18807.4|18812.9|18808.9|18794.2|18790.2|83
1615447500000|2021-03-11 07:25:00|18812.9|18808.9|18806.7|18802.7|18814.5|18810.5|18805.1|18801.1|155
1615447800000|2021-03-11 07:30:00|18808.3|18804.3|18806.7|18802.7|18809.8|18805.8|18802|18798|132
1615448100000|2021-03-11 07:35:00|18805.1|18801.1|18812.9|18808.9|18814.5|18810.5|18803.6|18799.6|124
1615448400000|2021-03-11 07:40:00|18811.4|18807.4|18812.9|18808.9|18812.9|18808.9|18809.8|18805.8|20
1615448700000|2021-03-11 07:45:00|18819.2|18815.2|18812.9|18808.9|18822.3|18818.3|18812.9|18808.9|175
1615449000000|2021-03-11 07:50:00|18814.5|18810.5|18812.9|18808.9|18816.1|18812.1|18806.7|18802.7|97
1615449300000|2021-03-11 07:55:00|18814.5|18810.5|18803.6|18799.6|18816.1|18812.1|18794.2|18790.2|254
1615449600000|2021-03-11 08:00:00|18800.4|18796.4|18806.7|18802.7|18809.8|18805.8|18794.2|18790.2|316
1615449900000|2021-03-11 08:05:00|18809.8|18805.8|18825.4|18821.4|18825.4|18821.4|18806.7|18802.7|573
1615450200000|2021-03-11 08:10:00|18822.3|18818.3|18806.7|18802.7|18822.3|18818.3|18800.4|18796.4|324
1615450500000|2021-03-11 08:15:00|18803.6|18799.6|18819.2|18815.2|18819.2|18815.2|18800.4|18796.4|214
1615450800000|2021-03-11 08:20:00|18816.1|18812.1|18828.6|18824.6|18831.7|18827.7|18812.9|18808.9|128
1615451100000|2021-03-11 08:25:00|18830.1|18826.1|18844.2|18840.2|18850.4|18846.4|18828.6|18824.6|667
1615451400000|2021-03-11 08:30:00|18841.1|18837.1|18848.9|18844.9|18850.4|18846.4|18831.7|18827.7|236
1615451700000|2021-03-11 08:35:00|18850.4|18846.4|18853.6|18849.6|18853.6|18849.6|18844.2|18840.2|491
1615452000000|2021-03-11 08:40:00|18852|18848|18859.8|18855.8|18866.1|18862.1|18852|18848|419
1615452300000|2021-03-11 08:45:00|18862.9|18858.9|18866.1|18862.1|18869.2|18865.2|18856.7|18852.7|389
1615452600000|2021-03-11 08:50:00|18862.9|18858.9|18866.1|18862.1|18869.2|18865.2|18856.7|18852.7|454
1615452900000|2021-03-11 08:55:00|18864.5|18860.5|18862.9|18858.9|18875.4|18871.4|18862.9|18858.9|423
1615453200000|2021-03-11 09:00:00|18859.8|18855.8|18862.9|18858.9|18866.1|18862.1|18856.7|18852.7|377
1615453500000|2021-03-11 09:05:00|18864.5|18860.5|18875.4|18871.4|18875.4|18871.4|18862.9|18858.9|431
1615453800000|2021-03-11 09:10:00|18872.3|18868.3|18897.3|18893.3|18897.3|18893.3|18869.2|18865.2|729
1615454100000|2021-03-11 09:15:00|18900.4|18896.4|18862.9|18858.9|18903.6|18899.6|18862.9|18858.9|917
1615454400000|2021-03-11 09:20:00|18859.8|18855.8|18853.6|18849.6|18862.9|18858.9|18850.4|18846.4|395
1615454700000|2021-03-11 09:25:00|18852|18848|18852|18848|18859.8|18855.8|18847.3|18843.3|211
1615455000000|2021-03-11 09:30:00|18853.6|18849.6|18831.7|18827.7|18853.6|18849.6|18827|18823|401
1615455300000|2021-03-11 09:35:00|18828.6|18824.6|18844.2|18840.2|18847.3|18843.3|18822.3|18818.3|396
1615455600000|2021-03-11 09:40:00|18845.8|18841.8|18822.3|18818.3|18847.3|18843.3|18819.2|18815.2|332
1615455900000|2021-03-11 09:45:00|18823.9|18819.9|18823.9|18819.9|18828.6|18824.6|18822.3|18818.3|77
1615456200000|2021-03-11 09:50:00|18825.4|18821.4|18830.1|18826.1|18831.7|18827.7|18819.2|18815.2|304
1615456500000|2021-03-11 09:55:00|18831.7|18827.7|18831.7|18827.7|18841.1|18837.1|18822.3|18818.3|489
1615456800000|2021-03-11 10:00:00|18828.6|18824.6|18828.6|18824.6|18833.3|18829.3|18819.2|18815.2|283
1615457100000|2021-03-11 10:05:00|18830.1|18826.1|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|146
1615457400000|2021-03-11 10:10:00|18828.6|18824.6|18828.6|18824.6|18834.8|18830.8|18825.4|18821.4|132
1615457700000|2021-03-11 10:15:00|18831.7|18827.7|18847.3|18843.3|18847.3|18843.3|18828.6|18824.6|113
1615458000000|2021-03-11 10:20:00|18850.4|18846.4|18856.7|18852.7|18856.7|18852.7|18850.4|18846.4|118
1615458300000|2021-03-11 10:25:00|18855.1|18851.1|18847.3|18843.3|18855.1|18851.1|18844.2|18840.2|156
1615458600000|2021-03-11 10:30:00|18841.1|18837.1|18833.3|18829.3|18841.1|18837.1|18831.7|18827.7|146
1615458900000|2021-03-11 10:35:00|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|18828.6|18824.6|84
1615459200000|2021-03-11 10:40:00|18836.4|18832.4|18831.7|18827.7|18837.9|18833.9|18830.1|18826.1|111
1615459500000|2021-03-11 10:45:00|18828.6|18824.6|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|109
1615459800000|2021-03-11 10:50:00|18831.7|18827.7|18825.4|18821.4|18834.8|18830.8|18822.3|18818.3|173
1615460100000|2021-03-11 10:55:00|18828.6|18824.6|18825.4|18821.4|18833.3|18829.3|18819.2|18815.2|385
1615460400000|2021-03-11 11:00:00|18822.3|18818.3|18812.9|18808.9|18828.6|18824.6|18812.9|18808.9|186
1615460700000|2021-03-11 11:05:00|18814.5|18810.5|18800.4|18796.4|18814.5|18810.5|18800.4|18796.4|175
1615461000000|2021-03-11 11:10:00|18797.3|18793.3|18791.1|18787.1|18803.6|18799.6|18791.1|18787.1|194
1615461300000|2021-03-11 11:15:00|18792.6|18788.6|18803.6|18799.6|18806.7|18802.7|18791.1|18787.1|122
1615461600000|2021-03-11 11:20:00|18806.7|18802.7|18791.1|18787.1|18809.8|18805.8|18787.9|18783.9|167
1615461900000|2021-03-11 11:25:00|18787.9|18783.9|18787.9|18783.9|18797.3|18793.3|18787.9|18783.9|213
1615462200000|2021-03-11 11:30:00|18784.8|18780.8|18800.4|18796.4|18809.8|18805.8|18784.8|18780.8|340
1615462500000|2021-03-11 11:35:00|18797.3|18793.3|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|159
1615462800000|2021-03-11 11:40:00|18794.2|18790.2|18802|18798|18806.7|18802.7|18791.1|18787.1|206
1615463100000|2021-03-11 11:45:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18800.4|18796.4|82
1615463400000|2021-03-11 11:50:00|18806.7|18802.7|18816.1|18812.1|18822.3|18818.3|18806.7|18802.7|130
1615463700000|2021-03-11 11:55:00|18817.6|18813.6|18797.3|18793.3|18819.2|18815.2|18791.1|18787.1|197
1615464000000|2021-03-11 12:00:00|18794.2|18790.2|18784.8|18780.8|18797.3|18793.3|18781.7|18777.7|139
1615464300000|2021-03-11 12:05:00|18781.7|18777.7|18766.1|18762.1|18787.9|18783.9|18762.9|18758.9|521
1615464600000|2021-03-11 12:10:00|18762.9|18758.9|18775.4|18771.4|18775.4|18771.4|18762.9|18758.9|380
1615464900000|2021-03-11 12:15:00|18773.9|18769.9|18769.2|18765.2|18781.7|18777.7|18769.2|18765.2|288
1615465200000|2021-03-11 12:20:00|18766.1|18762.1|18772.3|18768.3|18781.7|18777.7|18762.9|18758.9|369
1615465500000|2021-03-11 12:25:00|18775.4|18771.4|18784.8|18780.8|18787.9|18783.9|18775.4|18771.4|239
1615465800000|2021-03-11 12:30:00|18781.7|18777.7|18775.4|18771.4|18784.8|18780.8|18772.3|18768.3|275
1615466100000|2021-03-11 12:35:00|18777|18773|18778.6|18774.6|18787.9|18783.9|18772.3|18768.3|123
1615466400000|2021-03-11 12:40:00|18777|18773|18772.3|18768.3|18781.7|18777.7|18766.1|18762.1|319
1615466700000|2021-03-11 12:45:00|18775.4|18771.4|18816.1|18812.1|18822.3|18818.3|18775.4|18771.4|1330
1615467000000|2021-03-11 12:50:00|18819.2|18815.2|18822.3|18818.3|18831.7|18827.7|18811.4|18807.4|724
1615467300000|2021-03-11 12:55:00|18820.8|18816.8|18819.2|18815.2|18831.7|18827.7|18819.2|18815.2|696
1615467600000|2021-03-11 13:00:00|18822.3|18818.3|18825.4|18821.4|18841.1|18837.1|18820.8|18816.8|826
1615467900000|2021-03-11 13:05:00|18822.3|18818.3|18819.2|18815.2|18834.8|18830.8|18819.2|18815.2|702
1615468200000|2021-03-11 13:10:00|18820.8|18816.8|18791.1|18787.1|18828.6|18824.6|18784.8|18780.8|1001
1615468500000|2021-03-11 13:15:00|18794.2|18790.2|18800.4|18796.4|18816.1|18812.1|18784.8|18780.8|1190
1615468800000|2021-03-11 13:20:00|18797.3|18793.3|18766.1|18762.1|18797.3|18793.3|18762.9|18758.9|1207
1615469100000|2021-03-11 13:25:00|18762.9|18758.9|18766.1|18762.1|18777|18773|18756.7|18752.7|1138
1615469400000|2021-03-11 13:30:00|18764.5|18760.5|18737.9|18733.9|18766.1|18762.1|18720.8|18716.8|1425
1615469700000|2021-03-11 13:35:00|18736.4|18732.4|18737.9|18733.9|18753.6|18749.6|18716.1|18712.1|1236
1615470000000|2021-03-11 13:40:00|18739.5|18735.5|18717.6|18713.6|18742.6|18738.6|18712.9|18708.9|830
1615470300000|2021-03-11 13:45:00|18716.1|18712.1|18709.8|18705.8|18716.1|18712.1|18686.4|18682.4|1495
1615470600000|2021-03-11 13:50:00|18706.7|18702.7|18709.8|18705.8|18709.8|18705.8|18694.2|18690.2|932
1615470900000|2021-03-11 13:55:00|18716.1|18712.1|18706.7|18702.7|18734.8|18730.8|18700.4|18696.4|1421
1615471200000|2021-03-11 14:00:00|18703.6|18699.6|18719.2|18715.2|18719.2|18715.2|18687.9|18683.9|1216
1615471500000|2021-03-11 14:05:00|18722.3|18718.3|18709.8|18705.8|18733.3|18729.3|18706.7|18702.7|737
1615471800000|2021-03-11 14:10:00|18712.9|18708.9|18700.4|18696.4|18719.2|18715.2|18691.1|18687.1|1058
1615472100000|2021-03-11 14:15:00|18702|18698|18706.7|18702.7|18728.6|18724.6|18700.4|18696.4|898
1615472400000|2021-03-11 14:20:00|18703.6|18699.6|18691.1|18687.1|18706.7|18702.7|18683.3|18679.3|1047
1615472700000|2021-03-11 14:25:00|18689.5|18685.5|18681.7|18677.7|18694.2|18690.2|18669.2|18665.2|1096
1615473000000|2021-03-11 14:30:00|18680.1|18676.1|18697.3|18693.3|18700.4|18696.4|18672.3|18668.3|1198
1615473300000|2021-03-11 14:35:00|18694.2|18690.2|18687.9|18683.9|18697.3|18693.3|18672.3|18668.3|1402
1615473600000|2021-03-11 14:40:00|18691.1|18687.1|18666.1|18662.1|18695.8|18691.8|18662.9|18658.9|1458
1615473900000|2021-03-11 14:45:00|18669.2|18665.2|18675.4|18671.4|18684.8|18680.8|18666.1|18662.1|1055
1615474200000|2021-03-11 14:50:00|18672.3|18668.3|18672.3|18668.3|18681.7|18677.7|18666.1|18662.1|1046
1615474500000|2021-03-11 14:55:00|18673.9|18669.9|18678.6|18674.6|18678.6|18674.6|18666.1|18662.1|666
1615474800000|2021-03-11 15:00:00|18675.4|18671.4|18666.1|18662.1|18697.3|18693.3|18666.1|18662.1|1229
1615475100000|2021-03-11 15:05:00|18669.2|18665.2|18666.1|18662.1|18669.2|18665.2|18656.7|18652.7|995
1615475400000|2021-03-11 15:10:00|18667.6|18663.6|18672.3|18668.3|18694.2|18690.2|18667.6|18663.6|993
1615475700000|2021-03-11 15:15:00|18669.2|18665.2|18616.1|18612.1|18675.4|18671.4|18616.1|18612.1|1398
1615476000000|2021-03-11 15:20:00|18612.9|18608.9|18631.7|18627.7|18634.8|18630.8|18609.8|18605.8|1096
1615476300000|2021-03-11 15:25:00|18634.8|18630.8|18625.4|18621.4|18634.8|18630.8|18616.1|18612.1|1345
1615476600000|2021-03-11 15:30:00|18628.6|18624.6|18628.6|18624.6|18628.6|18624.6|18612.9|18608.9|1042
1615476900000|2021-03-11 15:35:00|18625.4|18621.4|18644.2|18640.2|18644.2|18640.2|18619.2|18615.2|988
1615477200000|2021-03-11 15:40:00|18641.1|18637.1|18650.4|18646.4|18650.4|18646.4|18631.7|18627.7|796
1615477500000|2021-03-11 15:45:00|18647.3|18643.3|18653.6|18649.6|18653.6|18649.6|18634.8|18630.8|759
1615477800000|2021-03-11 15:50:00|18650.4|18646.4|18653.6|18649.6|18662.9|18658.9|18648.9|18644.9|783
1615478100000|2021-03-11 15:55:00|18650.4|18646.4|18653.6|18649.6|18666.1|18662.1|18644.2|18640.2|818
1615478400000|2021-03-11 16:00:00|18650.4|18646.4|18634.8|18630.8|18650.4|18646.4|18631.7|18627.7|760
1615478700000|2021-03-11 16:05:00|18631.7|18627.7|18634.8|18630.8|18641.1|18637.1|18628.6|18624.6|523
1615479000000|2021-03-11 16:10:00|18633.3|18629.3|18630.1|18626.1|18641.1|18637.1|18619.2|18615.2|857
1615479300000|2021-03-11 16:15:00|18628.6|18624.6|18631.7|18627.7|18637.9|18633.9|18628.6|18624.6|474
1615479600000|2021-03-11 16:20:00|18633.3|18629.3|18661.4|18657.4|18662.9|18658.9|18633.3|18629.3|771
1615479900000|2021-03-11 16:25:00|18662.9|18658.9|18659.8|18655.8|18669.2|18665.2|18652|18648|780
1615480200000|2021-03-11 16:30:00|18661.4|18657.4|18666.1|18662.1|18672.3|18668.3|18659.8|18655.8|562
1615480500000|2021-03-11 16:35:00|18669.2|18665.2|18659.8|18655.8|18672.3|18668.3|18656.7|18652.7|599
1615480800000|2021-03-11 16:40:00|18656.7|18652.7|18666.1|18662.1|18669.2|18665.2|18656.7|18652.7|590
1615481100000|2021-03-11 16:45:00|18662.9|18658.9|18669.2|18665.2|18672.3|18668.3|18659.8|18655.8|470
1615481400000|2021-03-11 16:50:00|18672.3|18668.3|18672.3|18668.3|18678.6|18674.6|18666.1|18662.1|644
1615481700000|2021-03-11 16:55:00|18675.4|18671.4|18669.2|18665.2|18675.4|18671.4|18656.7|18652.7|546
1615482000000|2021-03-11 17:00:00|18675.4|18671.4|18669.2|18665.2|18675.4|18671.4|18662.9|18658.9|625
1615482300000|2021-03-11 17:05:00|18667.6|18663.6|18662.9|18658.9|18669.2|18665.2|18659.8|18655.8|521
1615482600000|2021-03-11 17:10:00|18659.8|18655.8|18650.4|18646.4|18662.9|18658.9|18644.2|18640.2|567
1615482900000|2021-03-11 17:15:00|18647.3|18643.3|18647.3|18643.3|18650.4|18646.4|18639.5|18635.5|560
1615483200000|2021-03-11 17:20:00|18644.2|18640.2|18637.9|18633.9|18647.3|18643.3|18634.8|18630.8|382
1615483500000|2021-03-11 17:25:00|18634.8|18630.8|18637.9|18633.9|18641.1|18637.1|18631.7|18627.7|1127
1615483800000|2021-03-11 17:30:00|18641.1|18637.1|18631.7|18627.7|18644.2|18640.2|18631.7|18627.7|869
1615484100000|2021-03-11 17:35:00|18634.8|18630.8|18634.8|18630.8|18641.1|18637.1|18631.7|18627.7|743
1615484400000|2021-03-11 17:40:00|18636.4|18632.4|18616.1|18612.1|18637.9|18633.9|18609.8|18605.8|923
1615484700000|2021-03-11 17:45:00|18612.9|18608.9|18637.9|18633.9|18637.9|18633.9|18612.9|18608.9|1925
1615485000000|2021-03-11 17:50:00|18641.1|18637.1|18616.1|18612.1|18644.2|18640.2|18616.1|18612.1|1649
1615485300000|2021-03-11 17:55:00|18612.9|18608.9|18622.3|18618.3|18631.7|18627.7|18605.1|18601.1|2634
1615485600000|2021-03-11 18:00:00|18623.9|18619.9|18667.6|18663.6|18672.3|18668.3|18620.8|18616.8|2833
1615485900000|2021-03-11 18:05:00|18669.2|18665.2|18691.1|18687.1|18716.1|18712.1|18662.9|18658.9|1652
1615486200000|2021-03-11 18:10:00|18694.2|18690.2|18662.9|18658.9|18700.4|18696.4|18662.9|18658.9|1472
1615486500000|2021-03-11 18:15:00|18666.1|18662.1|18644.2|18640.2|18667.6|18663.6|18644.2|18640.2|1385
1615486800000|2021-03-11 18:20:00|18647.3|18643.3|18641.1|18637.1|18650.4|18646.4|18631.7|18627.7|970
1615487100000|2021-03-11 18:25:00|18637.9|18633.9|18625.4|18621.4|18637.9|18633.9|18625.4|18621.4|1039
1615487400000|2021-03-11 18:30:00|18631.7|18627.7|18594.2|18590.2|18631.7|18627.7|18594.2|18590.2|1156
1615487700000|2021-03-11 18:35:00|18592.6|18588.6|18619.2|18615.2|18619.2|18615.2|18587.9|18583.9|702
1615488000000|2021-03-11 18:40:00|18622.3|18618.3|18634.8|18630.8|18637.9|18633.9|18622.3|18618.3|951
1615488300000|2021-03-11 18:45:00|18637.9|18633.9|18631.7|18627.7|18644.2|18640.2|18628.6|18624.6|350
1615488600000|2021-03-11 18:50:00|18625.4|18621.4|18644.2|18640.2|18644.2|18640.2|18622.3|18618.3|492
1615488900000|2021-03-11 18:55:00|18647.3|18643.3|18644.2|18640.2|18666.1|18662.1|18641.1|18637.1|786
1615489200000|2021-03-11 19:00:00|18647.3|18643.3|18647.3|18643.3|18650.4|18646.4|18637.9|18633.9|655
1615489500000|2021-03-11 19:05:00|18645.8|18641.8|18637.9|18633.9|18647.3|18643.3|18631.7|18627.7|422
1615489800000|2021-03-11 19:10:00|18636.4|18632.4|18631.7|18627.7|18644.2|18640.2|18628.6|18624.6|817
1615490100000|2021-03-11 19:15:00|18633.3|18629.3|18653.6|18649.6|18656.7|18652.7|18631.7|18627.7|820
1615490400000|2021-03-11 19:20:00|18656.7|18652.7|18656.7|18652.7|18662.9|18658.9|18653.6|18649.6|500
1615490700000|2021-03-11 19:25:00|18655.1|18651.1|18648.9|18644.9|18662.9|18658.9|18647.3|18643.3|686
1615491000000|2021-03-11 19:30:00|18647.3|18643.3|18647.3|18643.3|18653.6|18649.6|18647.3|18643.3|394
1615491300000|2021-03-11 19:35:00|18644.2|18640.2|18634.8|18630.8|18647.3|18643.3|18631.7|18627.7|514
1615491600000|2021-03-11 19:40:00|18636.4|18632.4|18647.3|18643.3|18653.6|18649.6|18636.4|18632.4|611
1615491900000|2021-03-11 19:45:00|18644.2|18640.2|18641.1|18637.1|18650.4|18646.4|18637.9|18633.9|590
1615492200000|2021-03-11 19:50:00|18637.9|18633.9|18647.3|18643.3|18647.3|18643.3|18633.3|18629.3|871
1615492500000|2021-03-11 19:55:00|18648.9|18644.9|18653.6|18649.6|18659.8|18655.8|18644.2|18640.2|1621
1615492800000|2021-03-11 20:00:00|18650.4|18646.4|18631.7|18627.7|18650.4|18646.4|18627|18623|921
1615493100000|2021-03-11 20:05:00|18636.4|18632.4|18641.1|18637.1|18647.3|18643.3|18634.8|18630.8|260
1615493400000|2021-03-11 20:10:00|18637.9|18633.9|18653.6|18649.6|18653.6|18649.6|18637.9|18633.9|582
1615493700000|2021-03-11 20:15:00|18655.1|18651.1|18656.7|18652.7|18659.8|18655.8|18650.4|18646.4|508
1615494000000|2021-03-11 20:20:00|18655.1|18651.1|18647.3|18643.3|18656.7|18652.7|18647.3|18643.3|326
1615494300000|2021-03-11 20:25:00|18650.4|18646.4|18650.4|18646.4|18653.6|18649.6|18647.3|18643.3|467
1615494600000|2021-03-11 20:30:00|18647.3|18643.3|18644.2|18640.2|18652|18648|18641.1|18637.1|525
1615494900000|2021-03-11 20:35:00|18641.1|18637.1|18656.7|18652.7|18656.7|18652.7|18641.1|18637.1|516
1615495200000|2021-03-11 20:40:00|18653.6|18649.6|18666.1|18662.1|18669.2|18665.2|18650.4|18646.4|706
1615495500000|2021-03-11 20:45:00|18664.5|18660.5|18672.3|18668.3|18675.4|18671.4|18664.5|18660.5|594
1615495800000|2021-03-11 20:50:00|18669.2|18665.2|18669.2|18665.2|18675.4|18671.4|18664.5|18660.5|916
1615496100000|2021-03-11 20:55:00|18672.3|18668.3|18669.2|18665.2|18691.1|18687.1|18656.7|18652.7|2105
1615496400000|2021-03-11 21:00:00|18670.8|18666.8|18681.7|18677.7|18687.9|18683.9|18662.9|18658.9|1256
1615496700000|2021-03-11 21:05:00|18683.3|18679.3|18700.4|18696.4|18700.4|18696.4|18681.7|18677.7|734
1615497000000|2021-03-11 21:10:00|18697.3|18693.3|18656.7|18652.7|18697.3|18693.3|18653.6|18649.6|868
1615497300000|2021-03-11 21:15:00|18655.1|18651.1|18609.8|18605.8|18659.8|18655.8|18606.7|18602.7|2007
1615497600000|2021-03-11 21:20:00|18606.7|18602.7|18609.8|18605.8|18644.2|18640.2|18606.7|18602.7|2411
1615497900000|2021-03-11 21:25:00|18606.7|18602.7|18631.7|18627.7|18631.7|18627.7|18605.1|18601.1|1919
1615498200000|2021-03-11 21:30:00|18630.1|18626.1|18614.5|18610.5|18634.8|18630.8|18609.8|18605.8|446
1615498500000|2021-03-11 21:35:00|18612.9|18608.9|18616.1|18612.1|18625.4|18621.4|18609.8|18605.8|343
1615498800000|2021-03-11 21:40:00|18614.5|18610.5|18606.7|18602.7|18616.1|18612.1|18597.3|18593.3|1330
1615499100000|2021-03-11 21:45:00|18608.3|18604.3|18587.9|18583.9|18614.5|18610.5|18575.4|18571.4|965
1615499400000|2021-03-11 21:50:00|18589.5|18585.5|18587.9|18583.9|18595.8|18591.8|18572.3|18568.3|486
1615499700000|2021-03-11 21:55:00|18589.5|18585.5|18589.5|18585.5|18598.9|18594.9|18584.8|18580.8|637
1615503600000|2021-03-11 23:00:00|18572.3|18568.3|18556.7|18552.7|18586.4|18582.4|18555.1|18551.1|207
1615503900000|2021-03-11 23:05:00|18555.1|18551.1|18572.3|18568.3|18577|18573|18555.1|18551.1|87
1615504200000|2021-03-11 23:10:00|18569.2|18565.2|18570.8|18566.8|18572.3|18568.3|18566.1|18562.1|45
1615504500000|2021-03-11 23:15:00|18573.9|18569.9|18587.9|18583.9|18587.9|18583.9|18567.6|18563.6|195
1615504800000|2021-03-11 23:20:00|18586.4|18582.4|18598.9|18594.9|18598.9|18594.9|18586.4|18582.4|61
1615505100000|2021-03-11 23:25:00|18597.3|18593.3|18598.9|18594.9|18598.9|18594.9|18591.1|18587.1|40
1615505400000|2021-03-11 23:30:00|18600.4|18596.4|18609.8|18605.8|18611.4|18607.4|18597.3|18593.3|33
1615505700000|2021-03-11 23:35:00|18608.3|18604.3|18605.1|18601.1|18612.9|18608.9|18605.1|18601.1|35
1615506000000|2021-03-11 23:40:00|18606.7|18602.7|18612.9|18608.9|18612.9|18608.9|18605.1|18601.1|53
1615506300000|2021-03-11 23:45:00|18611.4|18607.4|18609.8|18605.8|18611.4|18607.4|18600.4|18596.4|193
1615506600000|2021-03-11 23:50:00|18612.9|18608.9|18605.1|18601.1|18612.9|18608.9|18603.6|18599.6|116
1615506900000|2021-03-11 23:55:00|18606.7|18602.7|18605.1|18601.1|18606.7|18602.7|18605.1|18601.1|2
1615507200000|2021-03-12 00:00:00|18606.7|18602.7|18597.3|18593.3|18606.7|18602.7|18597.3|18593.3|39
1615507500000|2021-03-12 00:05:00|18595.8|18591.8|18600.4|18596.4|18600.4|18596.4|18595.8|18591.8|72
1615507800000|2021-03-12 00:10:00|18602|18598|18603.6|18599.6|18612.9|18608.9|18602|18598|149
1615508100000|2021-03-12 00:15:00|18605.1|18601.1|18606.7|18602.7|18609.8|18605.8|18597.3|18593.3|124
1615508400000|2021-03-12 00:20:00|18608.3|18604.3|18622.3|18618.3|18623.9|18619.9|18600.4|18596.4|223
1615508700000|2021-03-12 00:25:00|18623.9|18619.9|18622.3|18618.3|18623.9|18619.9|18611.4|18607.4|161
1615509000000|2021-03-12 00:30:00|18617.6|18613.6|18622.3|18618.3|18625.4|18621.4|18616.1|18612.1|106
1615509300000|2021-03-12 00:35:00|18619.2|18615.2|18623.9|18619.9|18625.4|18621.4|18616.1|18612.1|63
1615509600000|2021-03-12 00:40:00|18622.3|18618.3|18616.1|18612.1|18628.6|18624.6|18616.1|18612.1|89
1615509900000|2021-03-12 00:45:00|18612.9|18608.9|18603.6|18599.6|18612.9|18608.9|18602|18598|35
1615510200000|2021-03-12 00:50:00|18609.8|18605.8|18606.7|18602.7|18612.9|18608.9|18602|18598|113
1615510500000|2021-03-12 00:55:00|18603.6|18599.6|18614.5|18610.5|18616.1|18612.1|18603.6|18599.6|38
1615510800000|2021-03-12 01:00:00|18612.9|18608.9|18605.1|18601.1|18612.9|18608.9|18597.3|18593.3|37
1615511100000|2021-03-12 01:05:00|18603.6|18599.6|18608.3|18604.3|18611.4|18607.4|18600.4|18596.4|31
1615511400000|2021-03-12 01:10:00|18606.7|18602.7|18611.4|18607.4|18614.5|18610.5|18606.7|18602.7|15
1615511700000|2021-03-12 01:15:00|18609.8|18605.8|18614.5|18610.5|18616.1|18612.1|18609.8|18605.8|23
1615512000000|2021-03-12 01:20:00|18612.9|18608.9|18603.6|18599.6|18612.9|18608.9|18600.4|18596.4|40
1615512300000|2021-03-12 01:25:00|18602|18598|18609.8|18605.8|18609.8|18605.8|18600.4|18596.4|36
1615512600000|2021-03-12 01:30:00|18611.4|18607.4|18612.9|18608.9|18614.5|18610.5|18609.8|18605.8|19
1615512900000|2021-03-12 01:35:00|18611.4|18607.4|18620.8|18616.8|18620.8|18616.8|18609.8|18605.8|18
1615513200000|2021-03-12 01:40:00|18619.2|18615.2|18622.3|18618.3|18623.9|18619.9|18619.2|18615.2|31
1615513500000|2021-03-12 01:45:00|18623.9|18619.9|18628.6|18624.6|18631.7|18627.7|18622.3|18618.3|69
1615513800000|2021-03-12 01:50:00|18625.4|18621.4|18617.6|18613.6|18627|18623|18614.5|18610.5|126
1615514100000|2021-03-12 01:55:00|18619.2|18615.2|18605.1|18601.1|18627|18623|18603.6|18599.6|117
1615514400000|2021-03-12 02:00:00|18606.7|18602.7|18594.2|18590.2|18606.7|18602.7|18591.1|18587.1|139
1615514700000|2021-03-12 02:05:00|18597.3|18593.3|18603.6|18599.6|18606.7|18602.7|18594.2|18590.2|53
1615515000000|2021-03-12 02:10:00|18605.1|18601.1|18603.6|18599.6|18606.7|18602.7|18600.4|18596.4|96
1615515300000|2021-03-12 02:15:00|18605.1|18601.1|18594.2|18590.2|18606.7|18602.7|18594.2|18590.2|46
1615515600000|2021-03-12 02:20:00|18595.8|18591.8|18598.9|18594.9|18600.4|18596.4|18595.8|18591.8|38
1615515900000|2021-03-12 02:25:00|18597.3|18593.3|18600.4|18596.4|18603.6|18599.6|18595.8|18591.8|62
1615516200000|2021-03-12 02:30:00|18597.3|18593.3|18600.4|18596.4|18600.4|18596.4|18594.2|18590.2|36
1615516500000|2021-03-12 02:35:00|18598.9|18594.9|18587.9|18583.9|18600.4|18596.4|18587.9|18583.9|61
1615516800000|2021-03-12 02:40:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18575.4|18571.4|121
1615517100000|2021-03-12 02:45:00|18584.8|18580.8|18586.4|18582.4|18591.1|18587.1|18581.7|18577.7|28
1615517400000|2021-03-12 02:50:00|18587.9|18583.9|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|25
1615517700000|2021-03-12 02:55:00|18594.2|18590.2|18589.5|18585.5|18597.3|18593.3|18587.9|18583.9|138
1615518000000|2021-03-12 03:00:00|18587.9|18583.9|18581.7|18577.7|18587.9|18583.9|18581.7|18577.7|68
1615518300000|2021-03-12 03:05:00|18580.1|18576.1|18577|18573|18581.7|18577.7|18577|18573|50
1615518600000|2021-03-12 03:10:00|18575.4|18571.4|18580.1|18576.1|18581.7|18577.7|18575.4|18571.4|31
1615518900000|2021-03-12 03:15:00|18578.6|18574.6|18575.4|18571.4|18578.6|18574.6|18575.4|18571.4|5
1615519200000|2021-03-12 03:20:00|18572.3|18568.3|18570.8|18566.8|18575.4|18571.4|18569.2|18565.2|189
1615519500000|2021-03-12 03:25:00|18569.2|18565.2|18572.3|18568.3|18575.4|18571.4|18569.2|18565.2|124
1615519800000|2021-03-12 03:30:00|18570.8|18566.8|18562.9|18558.9|18572.3|18568.3|18562.9|18558.9|156
1615520100000|2021-03-12 03:35:00|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|18564.5|18560.5|36
1615520400000|2021-03-12 03:40:00|18564.5|18560.5|18567.6|18563.6|18569.2|18565.2|18562.9|18558.9|87
1615520700000|2021-03-12 03:45:00|18569.2|18565.2|18572.3|18568.3|18575.4|18571.4|18567.6|18563.6|50
1615521000000|2021-03-12 03:50:00|18570.8|18566.8|18569.2|18565.2|18572.3|18568.3|18569.2|18565.2|17
1615521300000|2021-03-12 03:55:00|18570.8|18566.8|18569.2|18565.2|18572.3|18568.3|18567.6|18563.6|4
1615521600000|2021-03-12 04:00:00|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|26
1615521900000|2021-03-12 04:05:00|18570.8|18566.8|18575.4|18571.4|18578.6|18574.6|18569.2|18565.2|54
1615522200000|2021-03-12 04:10:00|18577|18573|18575.4|18571.4|18578.6|18574.6|18575.4|18571.4|42
1615522500000|2021-03-12 04:15:00|18578.6|18574.6|18580.1|18576.1|18584.8|18580.8|18578.6|18574.6|33
1615522800000|2021-03-12 04:20:00|18578.6|18574.6|18577|18573|18578.6|18574.6|18575.4|18571.4|13
1615523100000|2021-03-12 04:25:00|18575.4|18571.4|18577|18573|18581.7|18577.7|18572.3|18568.3|33
1615523400000|2021-03-12 04:30:00|18575.4|18571.4|18577|18573|18578.6|18574.6|18575.4|18571.4|6
1615523700000|2021-03-12 04:35:00|18578.6|18574.6|18572.3|18568.3|18578.6|18574.6|18570.8|18566.8|12
1615524000000|2021-03-12 04:40:00|18570.8|18566.8|18567.6|18563.6|18570.8|18566.8|18562.9|18558.9|49
1615524300000|2021-03-12 04:45:00|18566.1|18562.1|18573.9|18569.9|18573.9|18569.9|18566.1|18562.1|24
1615524600000|2021-03-12 04:50:00|18572.3|18568.3|18567.6|18563.6|18572.3|18568.3|18566.1|18562.1|10
1615524900000|2021-03-12 04:55:00|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|0
1615525200000|2021-03-12 05:00:00|18567.6|18563.6|18564.5|18560.5|18573.9|18569.9|18562.9|18558.9|91
1615525500000|2021-03-12 05:05:00|18566.1|18562.1|18572.3|18568.3|18572.3|18568.3|18566.1|18562.1|60
1615525800000|2021-03-12 05:10:00|18573.9|18569.9|18575.4|18571.4|18575.4|18571.4|18572.3|18568.3|29
1615526100000|2021-03-12 05:15:00|18577|18573|18569.2|18565.2|18577|18573|18569.2|18565.2|53
1615526400000|2021-03-12 05:20:00|18572.3|18568.3|18562.9|18558.9|18572.3|18568.3|18562.9|18558.9|40
1615526700000|2021-03-12 05:25:00|18561.4|18557.4|18562.9|18558.9|18566.1|18562.1|18556.7|18552.7|123
1615527000000|2021-03-12 05:30:00|18564.5|18560.5|18559.8|18555.8|18564.5|18560.5|18559.8|18555.8|22
1615527300000|2021-03-12 05:35:00|18558.3|18554.3|18558.3|18554.3|18559.8|18555.8|18556.7|18552.7|13
1615527600000|2021-03-12 05:40:00|18556.7|18552.7|18555.1|18551.1|18559.8|18555.8|18553.6|18549.6|105
1615527900000|2021-03-12 05:45:00|18553.6|18549.6|18550.4|18546.4|18555.1|18551.1|18547.3|18543.3|54
1615528200000|2021-03-12 05:50:00|18547.3|18543.3|18547.3|18543.3|18550.4|18546.4|18541.1|18537.1|95
1615528500000|2021-03-12 05:55:00|18550.4|18546.4|18547.3|18543.3|18552|18548|18547.3|18543.3|34
1615528800000|2021-03-12 06:00:00|18550.4|18546.4|18489.5|18485.5|18550.4|18546.4|18483.3|18479.3|251
1615529100000|2021-03-12 06:05:00|18487.9|18483.9|18509.8|18505.8|18509.8|18505.8|18484.8|18480.8|210
1615529400000|2021-03-12 06:10:00|18512.9|18508.9|18480.1|18476.1|18512.9|18508.9|18444.2|18440.2|412
1615529700000|2021-03-12 06:15:00|18481.7|18477.7|18480.1|18476.1|18487.9|18483.9|18469.2|18465.2|231
1615530000000|2021-03-12 06:20:00|18478.6|18474.6|18481.7|18477.7|18487.9|18483.9|18473.9|18469.9|194
1615530300000|2021-03-12 06:25:00|18480.1|18476.1|18459.8|18455.8|18483.3|18479.3|18448.9|18444.9|140
1615530600000|2021-03-12 06:30:00|18461.4|18457.4|18467.6|18463.6|18472.3|18468.3|18461.4|18457.4|84
1615530900000|2021-03-12 06:35:00|18469.2|18465.2|18483.3|18479.3|18487.9|18483.9|18461.4|18457.4|220
1615531200000|2021-03-12 06:40:00|18484.8|18480.8|18480.1|18476.1|18487.9|18483.9|18472.3|18468.3|132
1615531500000|2021-03-12 06:45:00|18478.6|18474.6|18461.4|18457.4|18480.1|18476.1|18458.3|18454.3|118
1615531800000|2021-03-12 06:50:00|18462.9|18458.9|18434.8|18430.8|18462.9|18458.9|18434.8|18430.8|296
1615532100000|2021-03-12 06:55:00|18447.3|18443.3|18450.4|18446.4|18461.4|18457.4|18447.3|18443.3|223
1615532400000|2021-03-12 07:00:00|18453.6|18449.6|18459.8|18455.8|18472.3|18468.3|18452|18448|436
1615532700000|2021-03-12 07:05:00|18462.9|18458.9|18441.1|18437.1|18462.9|18458.9|18437.9|18433.9|399
1615533000000|2021-03-12 07:10:00|18442.6|18438.6|18409.8|18405.8|18450.4|18446.4|18408.3|18404.3|438
1615533300000|2021-03-12 07:15:00|18408.3|18404.3|18362.9|18358.9|18419.2|18415.2|18361.4|18357.4|897
1615533600000|2021-03-12 07:20:00|18364.5|18360.5|18370.8|18366.8|18387.9|18383.9|18347.3|18343.3|1151
1615533900000|2021-03-12 07:25:00|18369.2|18365.2|18366.1|18362.1|18378.6|18374.6|18350.4|18346.4|906
1615534200000|2021-03-12 07:30:00|18362.9|18358.9|18420.8|18416.8|18422.3|18418.3|18353.6|18349.6|561
1615534500000|2021-03-12 07:35:00|18419.2|18415.2|18420.8|18416.8|18420.8|18416.8|18405.1|18401.1|473
1615534800000|2021-03-12 07:40:00|18419.2|18415.2|18472.3|18468.3|18475.4|18471.4|18419.2|18415.2|938
1615535100000|2021-03-12 07:45:00|18469.2|18465.2|18470.8|18466.8|18484.8|18480.8|18464.5|18460.5|479
1615535400000|2021-03-12 07:50:00|18472.3|18468.3|18436.4|18432.4|18475.4|18471.4|18431.7|18427.7|469
1615535700000|2021-03-12 07:55:00|18437.9|18433.9|18434.8|18430.8|18445.8|18441.8|18428.6|18424.6|271
1615536000000|2021-03-12 08:00:00|18428.6|18424.6|18392.6|18388.6|18437.9|18433.9|18387.9|18383.9|663
1615536300000|2021-03-12 08:05:00|18391.1|18387.1|18394.2|18390.2|18397.3|18393.3|18356.7|18352.7|605
1615536600000|2021-03-12 08:10:00|18397.3|18393.3|18398.9|18394.9|18412.9|18408.9|18387.9|18383.9|299
1615536900000|2021-03-12 08:15:00|18397.3|18393.3|18437.9|18433.9|18437.9|18433.9|18384.8|18380.8|726
1615537200000|2021-03-12 08:20:00|18436.4|18432.4|18437.9|18433.9|18462.9|18458.9|18428.6|18424.6|529
1615537500000|2021-03-12 08:25:00|18439.5|18435.5|18453.6|18449.6|18466.1|18462.1|18436.4|18432.4|473
1615537800000|2021-03-12 08:30:00|18452|18448|18441.1|18437.1|18472.3|18468.3|18434.8|18430.8|404
1615538100000|2021-03-12 08:35:00|18442.6|18438.6|18456.7|18452.7|18462.9|18458.9|18430.1|18426.1|303
1615538400000|2021-03-12 08:40:00|18458.3|18454.3|18458.3|18454.3|18472.3|18468.3|18448.9|18444.9|169
1615538700000|2021-03-12 08:45:00|18456.7|18452.7|18444.2|18440.2|18469.2|18465.2|18437.9|18433.9|341
1615539000000|2021-03-12 08:50:00|18441.1|18437.1|18450.4|18446.4|18456.7|18452.7|18441.1|18437.1|233
1615539300000|2021-03-12 08:55:00|18453.6|18449.6|18444.2|18440.2|18462.9|18458.9|18444.2|18440.2|258
1615539600000|2021-03-12 09:00:00|18445.8|18441.8|18444.2|18440.2|18456.7|18452.7|18439.5|18435.5|347
1615539900000|2021-03-12 09:05:00|18442.6|18438.6|18444.2|18440.2|18444.2|18440.2|18428.6|18424.6|368
1615540200000|2021-03-12 09:10:00|18441.1|18437.1|18441.1|18437.1|18447.3|18443.3|18431.7|18427.7|448
1615540500000|2021-03-12 09:15:00|18439.5|18435.5|18428.6|18424.6|18441.1|18437.1|18422.3|18418.3|234
1615540800000|2021-03-12 09:20:00|18427|18423|18420.8|18416.8|18441.1|18437.1|18419.2|18415.2|202
1615541100000|2021-03-12 09:25:00|18419.2|18415.2|18417.6|18413.6|18428.6|18424.6|18414.5|18410.5|253
1615541400000|2021-03-12 09:30:00|18416.1|18412.1|18434.8|18430.8|18439.5|18435.5|18416.1|18412.1|165
1615541700000|2021-03-12 09:35:00|18437.9|18433.9|18428.6|18424.6|18442.6|18438.6|18425.4|18421.4|241
1615542000000|2021-03-12 09:40:00|18427|18423|18419.2|18415.2|18428.6|18424.6|18414.5|18410.5|287
1615542300000|2021-03-12 09:45:00|18422.3|18418.3|18403.6|18399.6|18422.3|18418.3|18403.6|18399.6|179
1615542600000|2021-03-12 09:50:00|18406.7|18402.7|18391.1|18387.1|18406.7|18402.7|18381.7|18377.7|369
1615542900000|2021-03-12 09:55:00|18389.5|18385.5|18375.4|18371.4|18389.5|18385.5|18366.1|18362.1|360
1615543200000|2021-03-12 10:00:00|18377|18373|18397.3|18393.3|18397.3|18393.3|18375.4|18371.4|214
1615543500000|2021-03-12 10:05:00|18395.8|18391.8|18391.1|18387.1|18397.3|18393.3|18384.8|18380.8|302
1615543800000|2021-03-12 10:10:00|18397.3|18393.3|18394.2|18390.2|18397.3|18393.3|18387.9|18383.9|282
1615544100000|2021-03-12 10:15:00|18392.6|18388.6|18397.3|18393.3|18397.3|18393.3|18381.7|18377.7|203
1615544400000|2021-03-12 10:20:00|18395.8|18391.8|18412.9|18408.9|18412.9|18408.9|18394.2|18390.2|163
1615544700000|2021-03-12 10:25:00|18411.4|18407.4|18409.8|18405.8|18419.2|18415.2|18403.6|18399.6|139
1615545000000|2021-03-12 10:30:00|18408.3|18404.3|18430.1|18426.1|18434.8|18430.8|18406.7|18402.7|193
1615545300000|2021-03-12 10:35:00|18428.6|18424.6|18428.6|18424.6|18441.1|18437.1|18425.4|18421.4|231
1615545600000|2021-03-12 10:40:00|18427|18423|18422.3|18418.3|18431.7|18427.7|18422.3|18418.3|247
1615545900000|2021-03-12 10:45:00|18417.6|18413.6|18419.2|18415.2|18428.6|18424.6|18412.9|18408.9|302
1615546200000|2021-03-12 10:50:00|18422.3|18418.3|18422.3|18418.3|18422.3|18418.3|18412.9|18408.9|324
1615546500000|2021-03-12 10:55:00|18425.4|18421.4|18416.1|18412.1|18428.6|18424.6|18412.9|18408.9|198
1615546800000|2021-03-12 11:00:00|18417.6|18413.6|18422.3|18418.3|18422.3|18418.3|18406.7|18402.7|290
1615547100000|2021-03-12 11:05:00|18419.2|18415.2|18406.7|18402.7|18423.9|18419.9|18406.7|18402.7|151
1615547400000|2021-03-12 11:10:00|18403.6|18399.6|18392.6|18388.6|18405.1|18401.1|18391.1|18387.1|150
1615547700000|2021-03-12 11:15:00|18394.2|18390.2|18372.3|18368.3|18394.2|18390.2|18369.2|18365.2|343
1615548000000|2021-03-12 11:20:00|18370.8|18366.8|18372.3|18368.3|18378.6|18374.6|18369.2|18365.2|243
1615548300000|2021-03-12 11:25:00|18370.8|18366.8|18375.4|18371.4|18378.6|18374.6|18366.1|18362.1|150
1615548600000|2021-03-12 11:30:00|18378.6|18374.6|18381.7|18377.7|18394.2|18390.2|18378.6|18374.6|267
1615548900000|2021-03-12 11:35:00|18384.8|18380.8|18384.8|18380.8|18394.2|18390.2|18381.7|18377.7|147
1615549200000|2021-03-12 11:40:00|18381.7|18377.7|18378.6|18374.6|18384.8|18380.8|18372.3|18368.3|190
1615549500000|2021-03-12 11:45:00|18375.4|18371.4|18369.2|18365.2|18381.7|18377.7|18369.2|18365.2|106
1615549800000|2021-03-12 11:50:00|18372.3|18368.3|18372.3|18368.3|18378.6|18374.6|18367.6|18363.6|179
1615550100000|2021-03-12 11:55:00|18370.8|18366.8|18366.1|18362.1|18372.3|18368.3|18359.8|18355.8|269
1615550400000|2021-03-12 12:00:00|18367.6|18363.6|18372.3|18368.3|18378.6|18374.6|18366.1|18362.1|287
1615550700000|2021-03-12 12:05:00|18375.4|18371.4|18394.2|18390.2|18400.4|18396.4|18369.2|18365.2|274
1615551000000|2021-03-12 12:10:00|18391.1|18387.1|18419.2|18415.2|18420.8|18416.8|18391.1|18387.1|227
1615551300000|2021-03-12 12:15:00|18417.6|18413.6|18416.1|18412.1|18419.2|18415.2|18409.8|18405.8|556
1615551600000|2021-03-12 12:20:00|18412.9|18408.9|18402|18398|18416.1|18412.1|18402|18398|402
1615551900000|2021-03-12 12:25:00|18403.6|18399.6|18381.7|18377.7|18403.6|18399.6|18378.6|18374.6|368
1615552200000|2021-03-12 12:30:00|18378.6|18374.6|18381.7|18377.7|18387.9|18383.9|18378.6|18374.6|212
1615552500000|2021-03-12 12:35:00|18383.3|18379.3|18394.2|18390.2|18394.2|18390.2|18381.7|18377.7|328
1615552800000|2021-03-12 12:40:00|18391.1|18387.1|18400.4|18396.4|18400.4|18396.4|18384.8|18380.8|442
1615553100000|2021-03-12 12:45:00|18398.9|18394.9|18397.3|18393.3|18406.7|18402.7|18392.6|18388.6|428
1615553400000|2021-03-12 12:50:00|18394.2|18390.2|18400.4|18396.4|18403.6|18399.6|18394.2|18390.2|310
1615553700000|2021-03-12 12:55:00|18402|18398|18387.9|18383.9|18406.7|18402.7|18386.4|18382.4|305
1615554000000|2021-03-12 13:00:00|18384.8|18380.8|18387.9|18383.9|18394.2|18390.2|18381.7|18377.7|488
1615554300000|2021-03-12 13:05:00|18391.1|18387.1|18378.6|18374.6|18391.1|18387.1|18372.3|18368.3|407
1615554600000|2021-03-12 13:10:00|18375.4|18371.4|18362.9|18358.9|18381.7|18377.7|18359.8|18355.8|610
1615554900000|2021-03-12 13:15:00|18364.5|18360.5|18381.7|18377.7|18384.8|18380.8|18350.4|18346.4|858
1615555200000|2021-03-12 13:20:00|18384.8|18380.8|18378.6|18374.6|18397.3|18393.3|18372.3|18368.3|789
1615555500000|2021-03-12 13:25:00|18381.7|18377.7|18378.6|18374.6|18397.3|18393.3|18369.2|18365.2|658
1615555800000|2021-03-12 13:30:00|18381.7|18377.7|18406.7|18402.7|18406.7|18402.7|18367.6|18363.6|834
1615556100000|2021-03-12 13:35:00|18405.1|18401.1|18406.7|18402.7|18409.8|18405.8|18397.3|18393.3|805
1615556400000|2021-03-12 13:40:00|18405.1|18401.1|18369.2|18365.2|18405.1|18401.1|18369.2|18365.2|945
1615556700000|2021-03-12 13:45:00|18372.3|18368.3|18359.8|18355.8|18380.1|18376.1|18356.7|18352.7|626
1615557000000|2021-03-12 13:50:00|18362.9|18358.9|18362.9|18358.9|18364.5|18360.5|18337.9|18333.9|788
1615557300000|2021-03-12 13:55:00|18359.8|18355.8|18331.7|18327.7|18364.5|18360.5|18331.7|18327.7|803
1615557600000|2021-03-12 14:00:00|18334.8|18330.8|18319.2|18315.2|18337.9|18333.9|18316.1|18312.1|620
1615557900000|2021-03-12 14:05:00|18322.3|18318.3|18312.9|18308.9|18331.7|18327.7|18312.9|18308.9|843
1615558200000|2021-03-12 14:10:00|18311.4|18307.4|18295.8|18291.8|18312.9|18308.9|18281.7|18277.7|1261
1615558500000|2021-03-12 14:15:00|18297.3|18293.3|18284.8|18280.8|18297.3|18293.3|18272.3|18268.3|745
1615558800000|2021-03-12 14:20:00|18287.9|18283.9|18306.7|18302.7|18309.8|18305.8|18278.6|18274.6|604
1615559100000|2021-03-12 14:25:00|18309.8|18305.8|18316.1|18312.1|18325.4|18321.4|18300.4|18296.4|1135
1615559400000|2021-03-12 14:30:00|18312.9|18308.9|18291.1|18287.1|18316.1|18312.1|18291.1|18287.1|703
1615559700000|2021-03-12 14:35:00|18294.2|18290.2|18284.8|18280.8|18297.3|18293.3|18272.3|18268.3|1106
1615560000000|2021-03-12 14:40:00|18281.7|18277.7|18312.9|18308.9|18312.9|18308.9|18281.7|18277.7|1044
1615560300000|2021-03-12 14:45:00|18309.8|18305.8|18303.6|18299.6|18319.2|18315.2|18300.4|18296.4|1204
1615560600000|2021-03-12 14:50:00|18300.4|18296.4|18303.6|18299.6|18316.1|18312.1|18297.3|18293.3|1159
1615560900000|2021-03-12 14:55:00|18302|18298|18306.7|18302.7|18309.8|18305.8|18297.3|18293.3|916
1615561200000|2021-03-12 15:00:00|18305.1|18301.1|18300.4|18296.4|18316.1|18312.1|18297.3|18293.3|973
1615561500000|2021-03-12 15:05:00|18297.3|18293.3|18287.9|18283.9|18303.6|18299.6|18286.4|18282.4|900
1615561800000|2021-03-12 15:10:00|18291.1|18287.1|18291.1|18287.1|18300.4|18296.4|18284.8|18280.8|749
1615562100000|2021-03-12 15:15:00|18287.9|18283.9|18281.7|18277.7|18289.5|18285.5|18275.4|18271.4|686
1615562400000|2021-03-12 15:20:00|18280.1|18276.1|18262.9|18258.9|18281.7|18277.7|18259.8|18255.8|750
1615562700000|2021-03-12 15:25:00|18261.4|18257.4|18256.7|18252.7|18261.4|18257.4|18241.1|18237.1|1596
1615563000000|2021-03-12 15:30:00|18258.3|18254.3|18281.7|18277.7|18281.7|18277.7|18258.3|18254.3|1313
1615563300000|2021-03-12 15:35:00|18280.1|18276.1|18275.4|18271.4|18284.8|18280.8|18269.2|18265.2|1221
1615563600000|2021-03-12 15:40:00|18273.9|18269.9|18275.4|18271.4|18278.6|18274.6|18266.1|18262.1|1098
1615563900000|2021-03-12 15:45:00|18272.3|18268.3|18284.8|18280.8|18287.9|18283.9|18269.2|18265.2|851
1615564200000|2021-03-12 15:50:00|18283.3|18279.3|18244.2|18240.2|18283.3|18279.3|18234.8|18230.8|1365
1615564500000|2021-03-12 15:55:00|18241.1|18237.1|18250.4|18246.4|18261.4|18257.4|18237.9|18233.9|1105
1615564800000|2021-03-12 16:00:00|18247.3|18243.3|18225.4|18221.4|18250.4|18246.4|18222.3|18218.3|1360
1615565100000|2021-03-12 16:05:00|18222.3|18218.3|18247.3|18243.3|18262.9|18258.9|18212.9|18208.9|2347
1615565400000|2021-03-12 16:10:00|18244.2|18240.2|18253.6|18249.6|18269.2|18265.2|18237.9|18233.9|1228
1615565700000|2021-03-12 16:15:00|18256.7|18252.7|18250.4|18246.4|18267.6|18263.6|18247.3|18243.3|780
1615566000000|2021-03-12 16:20:00|18253.6|18249.6|18262.9|18258.9|18272.3|18268.3|18253.6|18249.6|659
1615566300000|2021-03-12 16:25:00|18259.8|18255.8|18284.8|18280.8|18294.2|18290.2|18250.4|18246.4|905
1615566600000|2021-03-12 16:30:00|18287.9|18283.9|18289.5|18285.5|18294.2|18290.2|18272.3|18268.3|624
1615566900000|2021-03-12 16:35:00|18291.1|18287.1|18287.9|18283.9|18291.1|18287.1|18281.7|18277.7|613
1615567200000|2021-03-12 16:40:00|18284.8|18280.8|18309.8|18305.8|18312.9|18308.9|18284.8|18280.8|1008
1615567500000|2021-03-12 16:45:00|18312.9|18308.9|18316.1|18312.1|18319.2|18315.2|18309.8|18305.8|814
1615567800000|2021-03-12 16:50:00|18314.5|18310.5|18319.2|18315.2|18319.2|18315.2|18312.9|18308.9|563
1615568100000|2021-03-12 16:55:00|18316.1|18312.1|18312.9|18308.9|18319.2|18315.2|18312.9|18308.9|478
1615568400000|2021-03-12 17:00:00|18316.1|18312.1|18297.3|18293.3|18319.2|18315.2|18294.2|18290.2|686
1615568700000|2021-03-12 17:05:00|18294.2|18290.2|18298.9|18294.9|18306.7|18302.7|18294.2|18290.2|422
1615569000000|2021-03-12 17:10:00|18300.4|18296.4|18294.2|18290.2|18306.7|18302.7|18294.2|18290.2|416
1615569300000|2021-03-12 17:15:00|18291.1|18287.1|18297.3|18293.3|18306.7|18302.7|18291.1|18287.1|403
1615569600000|2021-03-12 17:20:00|18300.4|18296.4|18278.6|18274.6|18300.4|18296.4|18278.6|18274.6|295
1615569900000|2021-03-12 17:25:00|18275.4|18271.4|18281.7|18277.7|18281.7|18277.7|18272.3|18268.3|478
1615570200000|2021-03-12 17:30:00|18278.6|18274.6|18262.9|18258.9|18278.6|18274.6|18262.9|18258.9|644
1615570500000|2021-03-12 17:35:00|18266.1|18262.1|18266.1|18262.1|18272.3|18268.3|18266.1|18262.1|365
1615570800000|2021-03-12 17:40:00|18267.6|18263.6|18247.3|18243.3|18269.2|18265.2|18244.2|18240.2|793
1615571100000|2021-03-12 17:45:00|18248.9|18244.9|18270.8|18266.8|18273.9|18269.9|18247.3|18243.3|441
1615571400000|2021-03-12 17:50:00|18272.3|18268.3|18269.2|18265.2|18275.4|18271.4|18269.2|18265.2|390
1615571700000|2021-03-12 17:55:00|18272.3|18268.3|18272.3|18268.3|18275.4|18271.4|18269.2|18265.2|310
1615572000000|2021-03-12 18:00:00|18269.2|18265.2|18256.7|18252.7|18270.8|18266.8|18256.7|18252.7|303
1615572300000|2021-03-12 18:05:00|18259.8|18255.8|18259.8|18255.8|18262.9|18258.9|18253.6|18249.6|265
1615572600000|2021-03-12 18:10:00|18262.9|18258.9|18266.1|18262.1|18269.2|18265.2|18253.6|18249.6|457
1615572900000|2021-03-12 18:15:00|18267.6|18263.6|18278.6|18274.6|18281.7|18277.7|18266.1|18262.1|293
1615573200000|2021-03-12 18:20:00|18275.4|18271.4|18278.6|18274.6|18278.6|18274.6|18272.3|18268.3|190
1615573500000|2021-03-12 18:25:00|18281.7|18277.7|18284.8|18280.8|18284.8|18280.8|18277|18273|324
1615573800000|2021-03-12 18:30:00|18287.9|18283.9|18287.9|18283.9|18291.1|18287.1|18281.7|18277.7|372
1615574100000|2021-03-12 18:35:00|18286.4|18282.4|18291.1|18287.1|18291.1|18287.1|18284.8|18280.8|366
1615574400000|2021-03-12 18:40:00|18287.9|18283.9|18281.7|18277.7|18287.9|18283.9|18281.7|18277.7|275
1615574700000|2021-03-12 18:45:00|18278.6|18274.6|18284.8|18280.8|18287.9|18283.9|18278.6|18274.6|364
1615575000000|2021-03-12 18:50:00|18287.9|18283.9|18281.7|18277.7|18287.9|18283.9|18278.6|18274.6|351
1615575300000|2021-03-12 18:55:00|18284.8|18280.8|18284.8|18280.8|18291.1|18287.1|18284.8|18280.8|358
1615575600000|2021-03-12 19:00:00|18283.3|18279.3|18269.2|18265.2|18284.8|18280.8|18269.2|18265.2|508
1615575900000|2021-03-12 19:05:00|18266.1|18262.1|18278.6|18274.6|18278.6|18274.6|18262.9|18258.9|560
1615576200000|2021-03-12 19:10:00|18275.4|18271.4|18269.2|18265.2|18281.7|18277.7|18266.1|18262.1|275
1615576500000|2021-03-12 19:15:00|18267.6|18263.6|18269.2|18265.2|18275.4|18271.4|18262.9|18258.9|284
1615576800000|2021-03-12 19:20:00|18266.1|18262.1|18266.1|18262.1|18272.3|18268.3|18262.9|18258.9|357
1615577100000|2021-03-12 19:25:00|18262.9|18258.9|18256.7|18252.7|18266.1|18262.1|18253.6|18249.6|299
1615577400000|2021-03-12 19:30:00|18258.3|18254.3|18256.7|18252.7|18267.6|18263.6|18253.6|18249.6|1075
1615577700000|2021-03-12 19:35:00|18258.3|18254.3|18259.8|18255.8|18261.4|18257.4|18253.6|18249.6|204
1615578000000|2021-03-12 19:40:00|18262.9|18258.9|18259.8|18255.8|18262.9|18258.9|18253.6|18249.6|356
1615578300000|2021-03-12 19:45:00|18262.9|18258.9|18250.4|18246.4|18266.1|18262.1|18250.4|18246.4|372
1615578600000|2021-03-12 19:50:00|18247.3|18243.3|18253.6|18249.6|18262.9|18258.9|18244.2|18240.2|450
1615578900000|2021-03-12 19:55:00|18250.4|18246.4|18231.7|18227.7|18250.4|18246.4|18222.3|18218.3|1622
1615579200000|2021-03-12 20:00:00|18228.6|18224.6|18225.4|18221.4|18231.7|18227.7|18216.1|18212.1|846
1615579500000|2021-03-12 20:05:00|18227|18223|18247.3|18243.3|18250.4|18246.4|18225.4|18221.4|1001
1615579800000|2021-03-12 20:10:00|18250.4|18246.4|18231.7|18227.7|18250.4|18246.4|18227|18223|1608
1615580100000|2021-03-12 20:15:00|18233.3|18229.3|18234.8|18230.8|18237.9|18233.9|18231.7|18227.7|348
1615580400000|2021-03-12 20:20:00|18237.9|18233.9|18237.9|18233.9|18237.9|18233.9|18234.8|18230.8|318
1615580700000|2021-03-12 20:25:00|18241.1|18237.1|18244.2|18240.2|18244.2|18240.2|18237.9|18233.9|340
1615581000000|2021-03-12 20:30:00|18247.3|18243.3|18250.4|18246.4|18253.6|18249.6|18244.2|18240.2|291
1615581300000|2021-03-12 20:35:00|18248.9|18244.9|18262.9|18258.9|18272.3|18268.3|18244.2|18240.2|720
1615581600000|2021-03-12 20:40:00|18259.8|18255.8|18262.9|18258.9|18262.9|18258.9|18250.4|18246.4|523
1615581900000|2021-03-12 20:45:00|18261.4|18257.4|18262.9|18258.9|18262.9|18258.9|18244.2|18240.2|657
1615582200000|2021-03-12 20:50:00|18259.8|18255.8|18269.2|18265.2|18273.9|18269.9|18259.8|18255.8|921
1615582500000|2021-03-12 20:55:00|18272.3|18268.3|18278.6|18274.6|18278.6|18274.6|18262.9|18258.9|1782
1615582800000|2021-03-12 21:00:00|18280.1|18276.1|18281.7|18277.7|18287.9|18283.9|18275.4|18271.4|1101
1615583100000|2021-03-12 21:05:00|18278.6|18274.6|18275.4|18271.4|18280.1|18276.1|18272.3|18268.3|321
1615583400000|2021-03-12 21:10:00|18273.9|18269.9|18281.7|18277.7|18281.7|18277.7|18272.3|18268.3|386
1615583700000|2021-03-12 21:15:00|18283.3|18279.3|18287.9|18283.9|18287.9|18283.9|18281.7|18277.7|920
1615584000000|2021-03-12 21:20:00|18291.1|18287.1|18294.2|18290.2|18294.2|18290.2|18287.9|18283.9|650
1615584300000|2021-03-12 21:25:00|18297.3|18293.3|18300.4|18296.4|18309.8|18305.8|18297.3|18293.3|559
1615584600000|2021-03-12 21:30:00|18297.3|18293.3|18294.2|18290.2|18297.3|18293.3|18294.2|18290.2|151
1615584900000|2021-03-12 21:35:00|18297.3|18293.3|18303.6|18299.6|18306.7|18302.7|18295.8|18291.8|281
1615585200000|2021-03-12 21:40:00|18302|18298|18303.6|18299.6|18306.7|18302.7|18300.4|18296.4|91
1615585500000|2021-03-12 21:45:00|18302|18298|18300.4|18296.4|18303.6|18299.6|18297.3|18293.3|156
1615585800000|2021-03-12 21:50:00|18297.3|18293.3|18303.6|18299.6|18303.6|18299.6|18297.3|18293.3|174
1615586100000|2021-03-12 21:55:00|18306.7|18302.7|18298.9|18294.9|18306.7|18302.7|18297.3|18293.3|236
1615759200000|2021-03-14 22:00:00|18270.8|18266.8|18269.2|18265.2|18300.4|18296.4|18269.2|18265.2|205
1615759500000|2021-03-14 22:05:00|18264.5|18260.5|18267.6|18263.6|18269.2|18265.2|18259.8|18255.8|136
1615759800000|2021-03-14 22:10:00|18270.8|18266.8|18264.5|18260.5|18272.3|18268.3|18262.9|18258.9|63
1615760100000|2021-03-14 22:15:00|18261.4|18257.4|18247.3|18243.3|18262.9|18258.9|18245.8|18241.8|106
1615760400000|2021-03-14 22:20:00|18244.2|18240.2|18247.3|18243.3|18247.3|18243.3|18244.2|18240.2|117
1615760700000|2021-03-14 22:25:00|18245.8|18241.8|18252|18248|18255.1|18251.1|18244.2|18240.2|78
1615761000000|2021-03-14 22:30:00|18253.6|18249.6|18250.4|18246.4|18256.7|18252.7|18250.4|18246.4|17
1615761300000|2021-03-14 22:35:00|18248.9|18244.9|18245.8|18241.8|18250.4|18246.4|18244.2|18240.2|36
1615761600000|2021-03-14 22:40:00|18244.2|18240.2|18247.3|18243.3|18247.3|18243.3|18244.2|18240.2|33
1615761900000|2021-03-14 22:45:00|18245.8|18241.8|18242.6|18238.6|18248.9|18244.9|18241.1|18237.1|80
1615762200000|2021-03-14 22:50:00|18241.1|18237.1|18239.5|18235.5|18244.2|18240.2|18237.9|18233.9|17
1615762500000|2021-03-14 22:55:00|18237.9|18233.9|18241.1|18237.1|18244.2|18240.2|18237.9|18233.9|16
1615762800000|2021-03-14 23:00:00|18242.6|18238.6|18237.9|18233.9|18244.2|18240.2|18237.9|18233.9|27
1615763100000|2021-03-14 23:05:00|18239.5|18235.5|18234.8|18230.8|18241.1|18237.1|18234.8|18230.8|39
1615763400000|2021-03-14 23:10:00|18233.3|18229.3|18244.2|18240.2|18244.2|18240.2|18231.7|18227.7|41
1615763700000|2021-03-14 23:15:00|18242.6|18238.6|18244.2|18240.2|18247.3|18243.3|18241.1|18237.1|113
1615764000000|2021-03-14 23:20:00|||||||||4
1615764300000|2021-03-14 23:25:00|18245.8|18241.8|18241.1|18237.1|18245.8|18241.8|18241.1|18237.1|12
1615764600000|2021-03-14 23:30:00|18244.2|18240.2|18237.9|18233.9|18244.2|18240.2|18237.9|18233.9|87
1615764900000|2021-03-14 23:35:00|18239.5|18235.5|18241.1|18237.1|18244.2|18240.2|18239.5|18235.5|13
1615765200000|2021-03-14 23:40:00|18239.5|18235.5|18237.9|18233.9|18239.5|18235.5|18237.9|18233.9|67
1615765500000|2021-03-14 23:45:00|18241.1|18237.1|18241.1|18237.1|18244.2|18240.2|18239.5|18235.5|55
1615765800000|2021-03-14 23:50:00|||||||||33
1615766100000|2021-03-14 23:55:00|18237.9|18233.9|18242.6|18238.6|18242.6|18238.6|18234.8|18230.8|62
1615766400000|2021-03-15 00:00:00|18244.2|18240.2|18256.7|18252.7|18258.3|18254.3|18241.1|18237.1|162
1615766700000|2021-03-15 00:05:00|18259.8|18255.8|18275.4|18271.4|18275.4|18271.4|18259.8|18255.8|100
1615767000000|2021-03-15 00:10:00|18280.1|18276.1|18267.6|18263.6|18280.1|18276.1|18267.6|18263.6|90
1615767300000|2021-03-15 00:15:00|18266.1|18262.1|18275.4|18271.4|18284.8|18280.8|18266.1|18262.1|162
1615767600000|2021-03-15 00:20:00|18280.1|18276.1|18286.4|18282.4|18287.9|18283.9|18280.1|18276.1|37
1615767900000|2021-03-15 00:25:00|18287.9|18283.9|18286.4|18282.4|18287.9|18283.9|18278.6|18274.6|27
1615768200000|2021-03-15 00:30:00|18284.8|18280.8|18281.7|18277.7|18287.9|18283.9|18278.6|18274.6|16
1615768500000|2021-03-15 00:35:00|18280.1|18276.1|18266.1|18262.1|18281.7|18277.7|18259.8|18255.8|173
1615768800000|2021-03-15 00:40:00|18272.3|18268.3|18269.2|18265.2|18275.4|18271.4|18269.2|18265.2|44
1615769100000|2021-03-15 00:45:00|18270.8|18266.8|18291.1|18287.1|18291.1|18287.1|18270.8|18266.8|34
1615769400000|2021-03-15 00:50:00|18292.6|18288.6|18284.8|18280.8|18294.2|18290.2|18281.7|18277.7|11
1615769700000|2021-03-15 00:55:00|18286.4|18282.4|18298.9|18294.9|18302|18298|18286.4|18282.4|129
1615770000000|2021-03-15 01:00:00|18300.4|18296.4|18297.3|18293.3|18306.7|18302.7|18291.1|18287.1|149
1615770300000|2021-03-15 01:05:00|18300.4|18296.4|18305.1|18301.1|18312.9|18308.9|18300.4|18296.4|138
1615770600000|2021-03-15 01:10:00|18306.7|18302.7|18309.8|18305.8|18312.9|18308.9|18302|18298|48
1615770900000|2021-03-15 01:15:00|18311.4|18307.4|18306.7|18302.7|18311.4|18307.4|18306.7|18302.7|16
1615771200000|2021-03-15 01:20:00|18309.8|18305.8|18312.9|18308.9|18316.1|18312.1|18309.8|18305.8|28
1615771500000|2021-03-15 01:25:00|18314.5|18310.5|18342.6|18338.6|18347.3|18343.3|18312.9|18308.9|280
1615771800000|2021-03-15 01:30:00|18341.1|18337.1|18333.3|18329.3|18344.2|18340.2|18330.1|18326.1|79
1615772100000|2021-03-15 01:35:00|18331.7|18327.7|18328.6|18324.6|18331.7|18327.7|18319.2|18315.2|205
1615772400000|2021-03-15 01:40:00|18331.7|18327.7|18322.3|18318.3|18331.7|18327.7|18317.6|18313.6|938
1615772700000|2021-03-15 01:45:00|18320.8|18316.8|18312.9|18308.9|18322.3|18318.3|18312.9|18308.9|46
1615773000000|2021-03-15 01:50:00|18309.8|18305.8|18317.6|18313.6|18319.2|18315.2|18309.8|18305.8|43
1615773300000|2021-03-15 01:55:00|18319.2|18315.2|18302|18298|18325.4|18321.4|18300.4|18296.4|192
1615773600000|2021-03-15 02:00:00|18298.9|18294.9|18287.9|18283.9|18303.6|18299.6|18286.4|18282.4|278
1615773900000|2021-03-15 02:05:00|18286.4|18282.4|18281.7|18277.7|18291.1|18287.1|18278.6|18274.6|114
1615774200000|2021-03-15 02:10:00|18284.8|18280.8|18275.4|18271.4|18286.4|18282.4|18270.8|18266.8|90
1615774500000|2021-03-15 02:15:00|18272.3|18268.3|18255.1|18251.1|18275.4|18271.4|18247.3|18243.3|343
1615774800000|2021-03-15 02:20:00|18256.7|18252.7|18239.5|18235.5|18256.7|18252.7|18239.5|18235.5|98
1615775100000|2021-03-15 02:25:00|18237.9|18233.9|18244.2|18240.2|18245.8|18241.8|18234.8|18230.8|308
1615775400000|2021-03-15 02:30:00|18247.3|18243.3|18264.5|18260.5|18264.5|18260.5|18244.2|18240.2|137
1615775700000|2021-03-15 02:35:00|18266.1|18262.1|18253.6|18249.6|18266.1|18262.1|18252|18248|103
1615776000000|2021-03-15 02:40:00|18255.1|18251.1|18256.7|18252.7|18258.3|18254.3|18247.3|18243.3|85
1615776300000|2021-03-15 02:45:00|18258.3|18254.3|18262.9|18258.9|18264.5|18260.5|18253.6|18249.6|64
1615776600000|2021-03-15 02:50:00|18259.8|18255.8|18264.5|18260.5|18264.5|18260.5|18259.8|18255.8|18
1615776900000|2021-03-15 02:55:00|18266.1|18262.1|18256.7|18252.7|18267.6|18263.6|18256.7|18252.7|49
1615777200000|2021-03-15 03:00:00|18253.6|18249.6|18259.8|18255.8|18261.4|18257.4|18253.6|18249.6|44
1615777500000|2021-03-15 03:05:00|18262.9|18258.9|18244.2|18240.2|18262.9|18258.9|18241.1|18237.1|122
1615777800000|2021-03-15 03:10:00|18241.1|18237.1|18248.9|18244.9|18250.4|18246.4|18241.1|18237.1|52
1615778100000|2021-03-15 03:15:00|18247.3|18243.3|18237.9|18233.9|18247.3|18243.3|18237.9|18233.9|32
1615778400000|2021-03-15 03:20:00|18239.5|18235.5|18245.8|18241.8|18247.3|18243.3|18239.5|18235.5|36
1615778700000|2021-03-15 03:25:00|18244.2|18240.2|18250.4|18246.4|18253.6|18249.6|18244.2|18240.2|157
1615779000000|2021-03-15 03:30:00|18253.6|18249.6|18261.4|18257.4|18261.4|18257.4|18253.6|18249.6|66
1615779300000|2021-03-15 03:35:00|18259.8|18255.8|18256.7|18252.7|18262.9|18258.9|18252|18248|48
1615779600000|2021-03-15 03:40:00|18258.3|18254.3|18259.8|18255.8|18262.9|18258.9|18256.7|18252.7|58
1615779900000|2021-03-15 03:45:00|18262.9|18258.9|18253.6|18249.6|18264.5|18260.5|18253.6|18249.6|59
1615780200000|2021-03-15 03:50:00|18255.1|18251.1|18252|18248|18259.8|18255.8|18252|18248|49
1615780500000|2021-03-15 03:55:00|18253.6|18249.6|18256.7|18252.7|18259.8|18255.8|18252|18248|63
1615780800000|2021-03-15 04:00:00|18258.3|18254.3|18259.8|18255.8|18259.8|18255.8|18256.7|18252.7|43
1615781100000|2021-03-15 04:05:00|18255.1|18251.1|18248.9|18244.9|18255.1|18251.1|18247.3|18243.3|156
1615781400000|2021-03-15 04:10:00|18250.4|18246.4|18247.3|18243.3|18250.4|18246.4|18245.8|18241.8|30
1615781700000|2021-03-15 04:15:00|18248.9|18244.9|18256.7|18252.7|18256.7|18252.7|18247.3|18243.3|71
1615782000000|2021-03-15 04:20:00|18255.1|18251.1|18248.9|18244.9|18256.7|18252.7|18248.9|18244.9|29
1615782300000|2021-03-15 04:25:00|18250.4|18246.4|18250.4|18246.4|18253.6|18249.6|18247.3|18243.3|72
1615782600000|2021-03-15 04:30:00|18252|18248|18250.4|18246.4|18253.6|18249.6|18248.9|18244.9|33
1615782900000|2021-03-15 04:35:00|18253.6|18249.6|18248.9|18244.9|18253.6|18249.6|18248.9|18244.9|28
1615783200000|2021-03-15 04:40:00|18250.4|18246.4|18244.2|18240.2|18250.4|18246.4|18244.2|18240.2|63
1615783500000|2021-03-15 04:45:00|18245.8|18241.8|18241.1|18237.1|18247.3|18243.3|18237.9|18233.9|66
1615783800000|2021-03-15 04:50:00|18239.5|18235.5|18241.1|18237.1|18244.2|18240.2|18239.5|18235.5|35
1615784100000|2021-03-15 04:55:00|18237.9|18233.9|18241.1|18237.1|18241.1|18237.1|18237.9|18233.9|26
1615784400000|2021-03-15 05:00:00|18239.5|18235.5|18250.4|18246.4|18250.4|18246.4|18237.9|18233.9|67
1615784700000|2021-03-15 05:05:00|18253.6|18249.6|18248.9|18244.9|18256.7|18252.7|18247.3|18243.3|40
1615785000000|2021-03-15 05:10:00|18250.4|18246.4|18244.2|18240.2|18250.4|18246.4|18241.1|18237.1|51
1615785300000|2021-03-15 05:15:00|18245.8|18241.8|18244.2|18240.2|18250.4|18246.4|18242.6|18238.6|87
1615785600000|2021-03-15 05:20:00|18245.8|18241.8|18237.9|18233.9|18250.4|18246.4|18237.9|18233.9|60
1615785900000|2021-03-15 05:25:00|18239.5|18235.5|18244.2|18240.2|18244.2|18240.2|18239.5|18235.5|42
1615786200000|2021-03-15 05:30:00|18245.8|18241.8|18244.2|18240.2|18247.3|18243.3|18241.1|18237.1|52
1615786500000|2021-03-15 05:35:00|18245.8|18241.8|18247.3|18243.3|18250.4|18246.4|18244.2|18240.2|93
1615786800000|2021-03-15 05:40:00|18244.2|18240.2|18239.5|18235.5|18244.2|18240.2|18237.9|18233.9|87
1615787100000|2021-03-15 05:45:00|18237.9|18233.9|18244.2|18240.2|18244.2|18240.2|18237.9|18233.9|74
1615787400000|2021-03-15 05:50:00|18242.6|18238.6|18256.7|18252.7|18259.8|18255.8|18241.1|18237.1|72
1615787700000|2021-03-15 05:55:00|18253.6|18249.6|18259.8|18255.8|18259.8|18255.8|18250.4|18246.4|90
1615788000000|2021-03-15 06:00:00|18261.4|18257.4|18245.8|18241.8|18261.4|18257.4|18245.8|18241.8|198
1615788300000|2021-03-15 06:05:00|18247.3|18243.3|18247.3|18243.3|18247.3|18243.3|18244.2|18240.2|100
1615788600000|2021-03-15 06:10:00|18244.2|18240.2|18247.3|18243.3|18247.3|18243.3|18244.2|18240.2|97
1615788900000|2021-03-15 06:15:00|18248.9|18244.9|18247.3|18243.3|18250.4|18246.4|18247.3|18243.3|75
1615789200000|2021-03-15 06:20:00|18248.9|18244.9|18262.9|18258.9|18269.2|18265.2|18247.3|18243.3|91
1615789500000|2021-03-15 06:25:00|18264.5|18260.5|18261.4|18257.4|18278.6|18274.6|18261.4|18257.4|122
1615789800000|2021-03-15 06:30:00|18262.9|18258.9|18256.7|18252.7|18264.5|18260.5|18250.4|18246.4|62
1615790100000|2021-03-15 06:35:00|18258.3|18254.3|18247.3|18243.3|18258.3|18254.3|18242.6|18238.6|135
1615790400000|2021-03-15 06:40:00|18250.4|18246.4|18256.7|18252.7|18256.7|18252.7|18247.3|18243.3|103
1615790700000|2021-03-15 06:45:00|18253.6|18249.6|18252|18248|18259.8|18255.8|18248.9|18244.9|140
1615791000000|2021-03-15 06:50:00|18253.6|18249.6|18258.3|18254.3|18261.4|18257.4|18250.4|18246.4|98
1615791300000|2021-03-15 06:55:00|18256.7|18252.7|18253.6|18249.6|18259.8|18255.8|18248.9|18244.9|77
1615791600000|2021-03-15 07:00:00|18252|18248|18289.5|18285.5|18291.1|18287.1|18250.4|18246.4|185
1615791900000|2021-03-15 07:05:00|18291.1|18287.1|18295.8|18291.8|18306.7|18302.7|18291.1|18287.1|252
1615792200000|2021-03-15 07:10:00|18297.3|18293.3|18284.8|18280.8|18297.3|18293.3|18284.8|18280.8|89
1615792500000|2021-03-15 07:15:00|18283.3|18279.3|18278.6|18274.6|18289.5|18285.5|18278.6|18274.6|115
1615792800000|2021-03-15 07:20:00|18280.1|18276.1|18284.8|18280.8|18291.1|18287.1|18278.6|18274.6|50
1615793100000|2021-03-15 07:25:00|18281.7|18277.7|18300.4|18296.4|18300.4|18296.4|18281.7|18277.7|151
1615793400000|2021-03-15 07:30:00|18302|18298|18303.6|18299.6|18312.9|18308.9|18297.3|18293.3|170
1615793700000|2021-03-15 07:35:00|18306.7|18302.7|18306.7|18302.7|18316.1|18312.1|18306.7|18302.7|146
1615794000000|2021-03-15 07:40:00|18309.8|18305.8|18297.3|18293.3|18316.1|18312.1|18297.3|18293.3|96
1615794300000|2021-03-15 07:45:00|18298.9|18294.9|18287.9|18283.9|18303.6|18299.6|18287.9|18283.9|116
1615794600000|2021-03-15 07:50:00|18284.8|18280.8|18278.6|18274.6|18284.8|18280.8|18275.4|18271.4|218
1615794900000|2021-03-15 07:55:00|18280.1|18276.1|18281.7|18277.7|18284.8|18280.8|18275.4|18271.4|103
1615795200000|2021-03-15 08:00:00|18284.8|18280.8|18300.4|18296.4|18305.1|18301.1|18284.8|18280.8|379
1615795500000|2021-03-15 08:05:00|18303.6|18299.6|18319.2|18315.2|18328.6|18324.6|18300.4|18296.4|228
1615795800000|2021-03-15 08:10:00|18317.6|18313.6|18316.1|18312.1|18322.3|18318.3|18316.1|18312.1|190
1615796100000|2021-03-15 08:15:00|18312.9|18308.9|18300.4|18296.4|18314.5|18310.5|18300.4|18296.4|274
1615796400000|2021-03-15 08:20:00|18303.6|18299.6|18297.3|18293.3|18306.7|18302.7|18294.2|18290.2|340
1615796700000|2021-03-15 08:25:00|18298.9|18294.9|18311.4|18307.4|18311.4|18307.4|18294.2|18290.2|89
1615797000000|2021-03-15 08:30:00|18309.8|18305.8|18297.3|18293.3|18316.1|18312.1|18297.3|18293.3|194
1615797300000|2021-03-15 08:35:00|18298.9|18294.9|18316.1|18312.1|18319.2|18315.2|18297.3|18293.3|120
1615797600000|2021-03-15 08:40:00|18317.6|18313.6|18322.3|18318.3|18322.3|18318.3|18306.7|18302.7|212
1615797900000|2021-03-15 08:45:00|18319.2|18315.2|18297.3|18293.3|18322.3|18318.3|18297.3|18293.3|390
1615798200000|2021-03-15 08:50:00|18298.9|18294.9|18322.3|18318.3|18322.3|18318.3|18297.3|18293.3|194
1615798500000|2021-03-15 08:55:00|18320.8|18316.8|18309.8|18305.8|18322.3|18318.3|18306.7|18302.7|293
1615798800000|2021-03-15 09:00:00|18306.7|18302.7|18311.4|18307.4|18312.9|18308.9|18300.4|18296.4|98
1615799100000|2021-03-15 09:05:00|18312.9|18308.9|18320.8|18316.8|18325.4|18321.4|18312.9|18308.9|288
1615799400000|2021-03-15 09:10:00|18319.2|18315.2|18322.3|18318.3|18323.9|18319.9|18312.9|18308.9|165
1615799700000|2021-03-15 09:15:00|18323.9|18319.9|18306.7|18302.7|18325.4|18321.4|18303.6|18299.6|226
1615800000000|2021-03-15 09:20:00|18305.1|18301.1|18331.7|18327.7|18331.7|18327.7|18303.6|18299.6|283
1615800300000|2021-03-15 09:25:00|18334.8|18330.8|18331.7|18327.7|18337.9|18333.9|18331.7|18327.7|283
1615800600000|2021-03-15 09:30:00|18328.6|18324.6|18328.6|18324.6|18331.7|18327.7|18322.3|18318.3|285
1615800900000|2021-03-15 09:35:00|18325.4|18321.4|18328.6|18324.6|18330.1|18326.1|18319.2|18315.2|111
1615801200000|2021-03-15 09:40:00|18327|18323|18322.3|18318.3|18327|18323|18316.1|18312.1|142
1615801500000|2021-03-15 09:45:00|18319.2|18315.2|18334.8|18330.8|18334.8|18330.8|18316.1|18312.1|137
1615801800000|2021-03-15 09:50:00|18331.7|18327.7|18331.7|18327.7|18344.2|18340.2|18331.7|18327.7|280
1615802100000|2021-03-15 09:55:00|18333.3|18329.3|18330.1|18326.1|18341.1|18337.1|18328.6|18324.6|116
1615802400000|2021-03-15 10:00:00|18328.6|18324.6|18319.2|18315.2|18331.7|18327.7|18319.2|18315.2|151
1615802700000|2021-03-15 10:05:00|18320.8|18316.8|18311.4|18307.4|18320.8|18316.8|18303.6|18299.6|250
1615803000000|2021-03-15 10:10:00|18309.8|18305.8|18316.1|18312.1|18316.1|18312.1|18306.7|18302.7|153
1615803300000|2021-03-15 10:15:00|18312.9|18308.9|18322.3|18318.3|18328.6|18324.6|18312.9|18308.9|179
1615803600000|2021-03-15 10:20:00|18320.8|18316.8|18337.9|18333.9|18337.9|18333.9|18320.8|18316.8|166
1615803900000|2021-03-15 10:25:00|18336.4|18332.4|18328.6|18324.6|18341.1|18337.1|18328.6|18324.6|132
1615804200000|2021-03-15 10:30:00|18327|18323|18328.6|18324.6|18331.7|18327.7|18323.9|18319.9|76
1615804500000|2021-03-15 10:35:00|18325.4|18321.4|18339.5|18335.5|18341.1|18337.1|18322.3|18318.3|201
1615804800000|2021-03-15 10:40:00|18341.1|18337.1|18331.7|18327.7|18341.1|18337.1|18328.6|18324.6|101
1615805100000|2021-03-15 10:45:00|18330.1|18326.1|18323.9|18319.9|18334.8|18330.8|18322.3|18318.3|109
1615805400000|2021-03-15 10:50:00|18322.3|18318.3|18320.8|18316.8|18325.4|18321.4|18319.2|18315.2|148
1615805700000|2021-03-15 10:55:00|18322.3|18318.3|18316.1|18312.1|18325.4|18321.4|18312.9|18308.9|109
1615806000000|2021-03-15 11:00:00|18317.6|18313.6|18309.8|18305.8|18319.2|18315.2|18303.6|18299.6|282
1615806300000|2021-03-15 11:05:00|18312.9|18308.9|18316.1|18312.1|18316.1|18312.1|18305.1|18301.1|133
1615806600000|2021-03-15 11:10:00|18314.5|18310.5|18314.5|18310.5|18325.4|18321.4|18312.9|18308.9|139
1615806900000|2021-03-15 11:15:00|18316.1|18312.1|18300.4|18296.4|18316.1|18312.1|18300.4|18296.4|124
1615807200000|2021-03-15 11:20:00|18302|18298|18294.2|18290.2|18303.6|18299.6|18294.2|18290.2|152
1615807500000|2021-03-15 11:25:00|18292.6|18288.6|18278.6|18274.6|18294.2|18290.2|18277|18273|265
1615807800000|2021-03-15 11:30:00|18281.7|18277.7|18272.3|18268.3|18286.4|18282.4|18272.3|18268.3|302
1615808100000|2021-03-15 11:35:00|18273.9|18269.9|18266.1|18262.1|18287.9|18283.9|18266.1|18262.1|325
1615808400000|2021-03-15 11:40:00|18262.9|18258.9|18272.3|18268.3|18278.6|18274.6|18262.9|18258.9|546
1615808700000|2021-03-15 11:45:00|18275.4|18271.4|18259.8|18255.8|18275.4|18271.4|18259.8|18255.8|310
1615809000000|2021-03-15 11:50:00|18262.9|18258.9|18262.9|18258.9|18262.9|18258.9|18253.6|18249.6|225
1615809300000|2021-03-15 11:55:00|18259.8|18255.8|18256.7|18252.7|18262.9|18258.9|18253.6|18249.6|271
1615809600000|2021-03-15 12:00:00|18253.6|18249.6|18259.8|18255.8|18259.8|18255.8|18244.2|18240.2|749
1615809900000|2021-03-15 12:05:00|18258.3|18254.3|18266.1|18262.1|18269.2|18265.2|18247.3|18243.3|427
1615810200000|2021-03-15 12:10:00|18267.6|18263.6|18259.8|18255.8|18275.4|18271.4|18256.7|18252.7|630
1615810500000|2021-03-15 12:15:00|18256.7|18252.7|18256.7|18252.7|18277|18273|18256.7|18252.7|366
1615810800000|2021-03-15 12:20:00|18259.8|18255.8|18300.4|18296.4|18303.6|18299.6|18259.8|18255.8|912
1615811100000|2021-03-15 12:25:00|18298.9|18294.9|18309.8|18305.8|18316.1|18312.1|18294.2|18290.2|633
1615811400000|2021-03-15 12:30:00|18308.3|18304.3|18295.8|18291.8|18308.3|18304.3|18294.2|18290.2|964
1615811700000|2021-03-15 12:35:00|18294.2|18290.2|18309.8|18305.8|18322.3|18318.3|18294.2|18290.2|775
1615812000000|2021-03-15 12:40:00|18312.9|18308.9|18337.9|18333.9|18347.3|18343.3|18309.8|18305.8|850
1615812300000|2021-03-15 12:45:00|18334.8|18330.8|18312.9|18308.9|18344.2|18340.2|18306.7|18302.7|563
1615812600000|2021-03-15 12:50:00|18309.8|18305.8|18322.3|18318.3|18322.3|18318.3|18306.7|18302.7|501
1615812900000|2021-03-15 12:55:00|18325.4|18321.4|18322.3|18318.3|18333.3|18329.3|18316.1|18312.1|528
1615813200000|2021-03-15 13:00:00|18319.2|18315.2|18316.1|18312.1|18333.3|18329.3|18309.8|18305.8|600
1615813500000|2021-03-15 13:05:00|18319.2|18315.2|18333.3|18329.3|18337.9|18333.9|18316.1|18312.1|629
1615813800000|2021-03-15 13:10:00|18334.8|18330.8|18333.3|18329.3|18350.4|18346.4|18327|18323|553
1615814100000|2021-03-15 13:15:00|18331.7|18327.7|18319.2|18315.2|18337.9|18333.9|18319.2|18315.2|520
1615814400000|2021-03-15 13:20:00|18322.3|18318.3|18322.3|18318.3|18334.8|18330.8|18319.2|18315.2|632
1615814700000|2021-03-15 13:25:00|18323.9|18319.9|18328.6|18324.6|18334.8|18330.8|18322.3|18318.3|409
1615815000000|2021-03-15 13:30:00|18322.3|18318.3|18334.8|18330.8|18341.1|18337.1|18322.3|18318.3|630
1615815300000|2021-03-15 13:35:00|18333.3|18329.3|18337.9|18333.9|18350.4|18346.4|18331.7|18327.7|949
1615815600000|2021-03-15 13:40:00|18339.5|18335.5|18347.3|18343.3|18347.3|18343.3|18328.6|18324.6|528
1615815900000|2021-03-15 13:45:00|18344.2|18340.2|18356.7|18352.7|18370.8|18366.8|18344.2|18340.2|1147
1615816200000|2021-03-15 13:50:00|18358.3|18354.3|18359.8|18355.8|18366.1|18362.1|18356.7|18352.7|716
1615816500000|2021-03-15 13:55:00|18356.7|18352.7|18370.8|18366.8|18372.3|18368.3|18356.7|18352.7|836
1615816800000|2021-03-15 14:00:00|18369.2|18365.2|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|977
1615817100000|2021-03-15 14:05:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18366.1|18362.1|1114
1615817400000|2021-03-15 14:10:00|18377|18373|18366.1|18362.1|18381.7|18377.7|18362.9|18358.9|904
1615817700000|2021-03-15 14:15:00|18362.9|18358.9|18359.8|18355.8|18369.2|18365.2|18359.8|18355.8|746
1615818000000|2021-03-15 14:20:00|18362.9|18358.9|18350.4|18346.4|18362.9|18358.9|18341.1|18337.1|1434
1615818300000|2021-03-15 14:25:00|18348.9|18344.9|18366.1|18362.1|18375.4|18371.4|18347.3|18343.3|1976
1615818600000|2021-03-15 14:30:00|18369.2|18365.2|18362.9|18358.9|18387.9|18383.9|18356.7|18352.7|2429
1615818900000|2021-03-15 14:35:00|18366.1|18362.1|18359.8|18355.8|18367.6|18363.6|18347.3|18343.3|1158
1615819200000|2021-03-15 14:40:00|18356.7|18352.7|18353.6|18349.6|18362.9|18358.9|18347.3|18343.3|766
1615819500000|2021-03-15 14:45:00|18352|18348|18344.2|18340.2|18359.8|18355.8|18341.1|18337.1|954
1615819800000|2021-03-15 14:50:00|18347.3|18343.3|18328.6|18324.6|18347.3|18343.3|18328.6|18324.6|814
1615820100000|2021-03-15 14:55:00|18331.7|18327.7|18319.2|18315.2|18334.8|18330.8|18319.2|18315.2|786
1615820400000|2021-03-15 15:00:00|18317.6|18313.6|18331.7|18327.7|18331.7|18327.7|18316.1|18312.1|474
1615820700000|2021-03-15 15:05:00|18330.1|18326.1|18328.6|18324.6|18347.3|18343.3|18327|18323|490
1615821000000|2021-03-15 15:10:00|18325.4|18321.4|18337.9|18333.9|18344.2|18340.2|18317.6|18313.6|513
1615821300000|2021-03-15 15:15:00|18339.5|18335.5|18347.3|18343.3|18350.4|18346.4|18337.9|18333.9|599
1615821600000|2021-03-15 15:20:00|18350.4|18346.4|18347.3|18343.3|18353.6|18349.6|18341.1|18337.1|666
1615821900000|2021-03-15 15:25:00|18348.9|18344.9|18366.1|18362.1|18369.2|18365.2|18347.3|18343.3|1084
1615822200000|2021-03-15 15:30:00|18369.2|18365.2|18381.7|18377.7|18387.9|18383.9|18369.2|18365.2|1198
1615822500000|2021-03-15 15:35:00|18384.8|18380.8|18394.2|18390.2|18400.4|18396.4|18381.7|18377.7|786
1615822800000|2021-03-15 15:40:00|18392.6|18388.6|18391.1|18387.1|18400.4|18396.4|18391.1|18387.1|704
1615823100000|2021-03-15 15:45:00|18387.9|18383.9|18391.1|18387.1|18397.3|18393.3|18384.8|18380.8|714
1615823400000|2021-03-15 15:50:00|18394.2|18390.2|18397.3|18393.3|18400.4|18396.4|18394.2|18390.2|693
1615823700000|2021-03-15 15:55:00|18394.2|18390.2|18386.4|18382.4|18403.6|18399.6|18386.4|18382.4|683
1615824000000|2021-03-15 16:00:00|18384.8|18380.8|18394.2|18390.2|18400.4|18396.4|18381.7|18377.7|771
1615824300000|2021-03-15 16:05:00|18397.3|18393.3|18391.1|18387.1|18397.3|18393.3|18387.9|18383.9|441
1615824600000|2021-03-15 16:10:00|18387.9|18383.9|18375.4|18371.4|18387.9|18383.9|18372.3|18368.3|552
1615824900000|2021-03-15 16:15:00|18377|18373|18372.3|18368.3|18384.8|18380.8|18369.2|18365.2|349
1615825200000|2021-03-15 16:20:00|18375.4|18371.4|18375.4|18371.4|18384.8|18380.8|18369.2|18365.2|338
1615825500000|2021-03-15 16:25:00|18378.6|18374.6|18372.3|18368.3|18380.1|18376.1|18372.3|18368.3|309
1615825800000|2021-03-15 16:30:00|18375.4|18371.4|18373.9|18369.9|18375.4|18371.4|18372.3|18368.3|263
1615826100000|2021-03-15 16:35:00|18375.4|18371.4|18361.4|18357.4|18375.4|18371.4|18359.8|18355.8|419
1615826400000|2021-03-15 16:40:00|18359.8|18355.8|18356.7|18352.7|18362.9|18358.9|18353.6|18349.6|424
1615826700000|2021-03-15 16:45:00|18353.6|18349.6|18347.3|18343.3|18356.7|18352.7|18347.3|18343.3|327
1615827000000|2021-03-15 16:50:00|18348.9|18344.9|18344.2|18340.2|18350.4|18346.4|18341.1|18337.1|289
1615827300000|2021-03-15 16:55:00|18342.6|18338.6|18350.4|18346.4|18353.6|18349.6|18341.1|18337.1|269
1615827600000|2021-03-15 17:00:00|18353.6|18349.6|18362.9|18358.9|18366.1|18362.1|18352|18348|283
1615827900000|2021-03-15 17:05:00|18366.1|18362.1|18359.8|18355.8|18366.1|18362.1|18356.7|18352.7|220
1615828200000|2021-03-15 17:10:00|18356.7|18352.7|18355.1|18351.1|18359.8|18355.8|18352|18348|374
1615828500000|2021-03-15 17:15:00|18353.6|18349.6|18347.3|18343.3|18356.7|18352.7|18345.8|18341.8|368
1615828800000|2021-03-15 17:20:00|18350.4|18346.4|18352|18348|18356.7|18352.7|18345.8|18341.8|277
1615829100000|2021-03-15 17:25:00|18353.6|18349.6|18350.4|18346.4|18356.7|18352.7|18347.3|18343.3|405
1615829400000|2021-03-15 17:30:00|18353.6|18349.6|18337.9|18333.9|18353.6|18349.6|18334.8|18330.8|506
1615829700000|2021-03-15 17:35:00|18341.1|18337.1|18337.9|18333.9|18344.2|18340.2|18337.9|18333.9|268
1615830000000|2021-03-15 17:40:00|18334.8|18330.8|18341.1|18337.1|18341.1|18337.1|18334.8|18330.8|194
1615830300000|2021-03-15 17:45:00|18344.2|18340.2|18347.3|18343.3|18350.4|18346.4|18341.1|18337.1|221
1615830600000|2021-03-15 17:50:00|18345.8|18341.8|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|186
1615830900000|2021-03-15 17:55:00|18342.6|18338.6|18337.9|18333.9|18347.3|18343.3|18334.8|18330.8|399
1615831200000|2021-03-15 18:00:00|18334.8|18330.8|18333.3|18329.3|18337.9|18333.9|18331.7|18327.7|203
1615831500000|2021-03-15 18:05:00|18331.7|18327.7|18331.7|18327.7|18337.9|18333.9|18328.6|18324.6|290
1615831800000|2021-03-15 18:10:00|18328.6|18324.6|18341.1|18337.1|18341.1|18337.1|18328.6|18324.6|358
1615832100000|2021-03-15 18:15:00|18337.9|18333.9|18339.5|18335.5|18344.2|18340.2|18334.8|18330.8|327
1615832400000|2021-03-15 18:20:00|18341.1|18337.1|18342.6|18338.6|18347.3|18343.3|18337.9|18333.9|303
1615832700000|2021-03-15 18:25:00|18344.2|18340.2|18325.4|18321.4|18344.2|18340.2|18325.4|18321.4|200
1615833000000|2021-03-15 18:30:00|18327|18323|18325.4|18321.4|18334.8|18330.8|18325.4|18321.4|352
1615833300000|2021-03-15 18:35:00|18327|18323|18331.7|18327.7|18331.7|18327.7|18325.4|18321.4|249
1615833600000|2021-03-15 18:40:00|18334.8|18330.8|18328.6|18324.6|18334.8|18330.8|18325.4|18321.4|339
1615833900000|2021-03-15 18:45:00|18330.1|18326.1|18331.7|18327.7|18337.9|18333.9|18319.2|18315.2|1234
1615834200000|2021-03-15 18:50:00|18330.1|18326.1|18328.6|18324.6|18331.7|18327.7|18319.2|18315.2|423
1615834500000|2021-03-15 18:55:00|18325.4|18321.4|18341.1|18337.1|18341.1|18337.1|18322.3|18318.3|1132
1615834800000|2021-03-15 19:00:00|18337.9|18333.9|18331.7|18327.7|18337.9|18333.9|18322.3|18318.3|478
1615835100000|2021-03-15 19:05:00|18333.3|18329.3|18337.9|18333.9|18337.9|18333.9|18333.3|18329.3|295
1615835400000|2021-03-15 19:10:00|18336.4|18332.4|18334.8|18330.8|18341.1|18337.1|18331.7|18327.7|307
1615835700000|2021-03-15 19:15:00|18331.7|18327.7|18334.8|18330.8|18334.8|18330.8|18328.6|18324.6|174
1615836000000|2021-03-15 19:20:00|18337.9|18333.9|18341.1|18337.1|18350.4|18346.4|18337.9|18333.9|288
1615836300000|2021-03-15 19:25:00|18342.6|18338.6|18347.3|18343.3|18350.4|18346.4|18342.6|18338.6|175
1615836600000|2021-03-15 19:30:00|18348.9|18344.9|18350.4|18346.4|18352|18348|18347.3|18343.3|235
1615836900000|2021-03-15 19:35:00|18348.9|18344.9|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|302
1615837200000|2021-03-15 19:40:00|18352|18348|18353.6|18349.6|18353.6|18349.6|18352|18348|307
1615837500000|2021-03-15 19:45:00|18356.7|18352.7|18381.7|18377.7|18381.7|18377.7|18356.7|18352.7|520
1615837800000|2021-03-15 19:50:00|18380.1|18376.1|18369.2|18365.2|18409.8|18405.8|18362.9|18358.9|1648
1615838100000|2021-03-15 19:55:00|18367.6|18363.6|18369.2|18365.2|18372.3|18368.3|18337.9|18333.9|1764
1615838400000|2021-03-15 20:00:00|18372.3|18368.3|18400.4|18396.4|18409.8|18405.8|18362.9|18358.9|4339
1615838700000|2021-03-15 20:05:00|18397.3|18393.3|18387.9|18383.9|18403.6|18399.6|18375.4|18371.4|1222
1615839000000|2021-03-15 20:10:00|18391.1|18387.1|18381.7|18377.7|18397.3|18393.3|18378.6|18374.6|400
1615839300000|2021-03-15 20:15:00|18378.6|18374.6|18375.4|18371.4|18384.8|18380.8|18372.3|18368.3|493
1615839600000|2021-03-15 20:20:00|18372.3|18368.3|18369.2|18365.2|18372.3|18368.3|18359.8|18355.8|349
1615839900000|2021-03-15 20:25:00|18367.6|18363.6|18380.1|18376.1|18384.8|18380.8|18367.6|18363.6|454
1615840200000|2021-03-15 20:30:00|18378.6|18374.6|18375.4|18371.4|18381.7|18377.7|18366.1|18362.1|205
1615840500000|2021-03-15 20:35:00|18372.3|18368.3|18372.3|18368.3|18373.9|18369.9|18366.1|18362.1|168
1615840800000|2021-03-15 20:40:00|18370.8|18366.8|18369.2|18365.2|18378.6|18374.6|18366.1|18362.1|309
1615841100000|2021-03-15 20:45:00|18370.8|18366.8|18367.6|18363.6|18372.3|18368.3|18359.8|18355.8|253
1615841400000|2021-03-15 20:50:00|18369.2|18365.2|18362.9|18358.9|18369.2|18365.2|18362.9|18358.9|238
1615841700000|2021-03-15 20:55:00|18359.8|18355.8|18359.8|18355.8|18369.2|18365.2|18359.8|18355.8|230
1615845600000|2021-03-15 22:00:00|18356.7|18352.7|18383.3|18379.3|18384.8|18380.8|18355.1|18351.1|36
1615845900000|2021-03-15 22:05:00|18381.7|18377.7|18380.1|18376.1|18381.7|18377.7|18377|18373|59
1615846200000|2021-03-15 22:10:00|18381.7|18377.7|18386.4|18382.4|18386.4|18382.4|18381.7|18377.7|2
1615846500000|2021-03-15 22:15:00|18387.9|18383.9|18383.3|18379.3|18387.9|18383.9|18381.7|18377.7|8
1615846800000|2021-03-15 22:20:00|18380.1|18376.1|18381.7|18377.7|18381.7|18377.7|18380.1|18376.1|10
1615847100000|2021-03-15 22:25:00|18383.3|18379.3|18381.7|18377.7|18384.8|18380.8|18381.7|18377.7|10
1615847400000|2021-03-15 22:30:00|18383.3|18379.3|18384.8|18380.8|18384.8|18380.8|18381.7|18377.7|57
1615847700000|2021-03-15 22:35:00|||||||||22
1615848000000|2021-03-15 22:40:00|18383.3|18379.3|18375.4|18371.4|18384.8|18380.8|18375.4|18371.4|38
1615848300000|2021-03-15 22:45:00|18377|18373|18375.4|18371.4|18377|18373|18375.4|18371.4|16
1615848600000|2021-03-15 22:50:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18372.3|18368.3|21
1615848900000|2021-03-15 22:55:00|18377|18373|18375.4|18371.4|18378.6|18374.6|18373.9|18369.9|8
1615849200000|2021-03-15 23:00:00|18377|18373|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|7
1615849500000|2021-03-15 23:05:00|18373.9|18369.9|18373.9|18369.9|18378.6|18374.6|18372.3|18368.3|76
1615849800000|2021-03-15 23:10:00|18375.4|18371.4|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|7
1615850100000|2021-03-15 23:15:00|18373.9|18369.9|18373.9|18369.9|18373.9|18369.9|18372.3|18368.3|8
1615850400000|2021-03-15 23:20:00|18375.4|18371.4|18377|18373|18378.6|18374.6|18375.4|18371.4|9
1615850700000|2021-03-15 23:25:00|18370.8|18366.8|18370.8|18366.8|18370.8|18366.8|18370.8|18366.8|16
1615851000000|2021-03-15 23:30:00|18369.2|18365.2|18367.6|18363.6|18370.8|18366.8|18366.1|18362.1|30
1615851300000|2021-03-15 23:35:00|18370.8|18366.8|18367.6|18363.6|18370.8|18366.8|18366.1|18362.1|7
1615851600000|2021-03-15 23:40:00|18369.2|18365.2|18377|18373|18377|18373|18367.6|18363.6|71
1615851900000|2021-03-15 23:45:00|18375.4|18371.4|18377|18373|18378.6|18374.6|18375.4|18371.4|2
1615852800000|2021-03-16 00:00:00|18375.4|18371.4|18367.6|18363.6|18375.4|18371.4|18366.1|18362.1|47
1615853100000|2021-03-16 00:05:00|18366.1|18362.1|18369.2|18365.2|18369.2|18365.2|18362.9|18358.9|44
1615853400000|2021-03-16 00:10:00|18370.8|18366.8|18378.6|18374.6|18378.6|18374.6|18367.6|18363.6|88
1615853700000|2021-03-16 00:15:00|18375.4|18371.4|18373.9|18369.9|18377|18373|18372.3|18368.3|39
1615854000000|2021-03-16 00:20:00|18375.4|18371.4|18369.2|18365.2|18375.4|18371.4|18369.2|18365.2|40
1615854300000|2021-03-16 00:25:00|18370.8|18366.8|18372.3|18368.3|18372.3|18368.3|18369.2|18365.2|24
1615854600000|2021-03-16 00:30:00|18373.9|18369.9|18378.6|18374.6|18378.6|18374.6|18372.3|18368.3|51
1615854900000|2021-03-16 00:35:00|18380.1|18376.1|18384.8|18380.8|18384.8|18380.8|18378.6|18374.6|56
1615855200000|2021-03-16 00:40:00|18381.7|18377.7|18383.3|18379.3|18384.8|18380.8|18381.7|18377.7|32
1615855500000|2021-03-16 00:45:00|18381.7|18377.7|18387.9|18383.9|18387.9|18383.9|18381.7|18377.7|171
1615855800000|2021-03-16 00:50:00|18384.8|18380.8|18380.1|18376.1|18387.9|18383.9|18380.1|18376.1|55
1615856100000|2021-03-16 00:55:00|18381.7|18377.7|18384.8|18380.8|18387.9|18383.9|18381.7|18377.7|56
1615856400000|2021-03-16 01:00:00|18387.9|18383.9|18402|18398|18403.6|18399.6|18384.8|18380.8|362
1615856700000|2021-03-16 01:05:00|18403.6|18399.6|18409.8|18405.8|18409.8|18405.8|18402|18398|103
1615857000000|2021-03-16 01:10:00|18408.3|18404.3|18406.7|18402.7|18409.8|18405.8|18402|18398|94
1615857300000|2021-03-16 01:15:00|18408.3|18404.3|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|50
1615857600000|2021-03-16 01:20:00|18416.1|18412.1|18416.1|18412.1|18422.3|18418.3|18412.9|18408.9|311
1615857900000|2021-03-16 01:25:00|18411.4|18407.4|18400.4|18396.4|18411.4|18407.4|18397.3|18393.3|79
1615858200000|2021-03-16 01:30:00|18398.9|18394.9|18403.6|18399.6|18403.6|18399.6|18397.3|18393.3|22
1615858500000|2021-03-16 01:35:00|18402|18398|18400.4|18396.4|18406.7|18402.7|18400.4|18396.4|33
1615858800000|2021-03-16 01:40:00|18397.3|18393.3|18400.4|18396.4|18400.4|18396.4|18394.2|18390.2|35
1615859100000|2021-03-16 01:45:00|18397.3|18393.3|18397.3|18393.3|18400.4|18396.4|18394.2|18390.2|22
1615859400000|2021-03-16 01:50:00|18394.2|18390.2|18394.2|18390.2|18397.3|18393.3|18394.2|18390.2|28
1615859700000|2021-03-16 01:55:00|18395.8|18391.8|18397.3|18393.3|18397.3|18393.3|18395.8|18391.8|8
1615860000000|2021-03-16 02:00:00|18398.9|18394.9|18394.2|18390.2|18398.9|18394.9|18394.2|18390.2|36
1615860300000|2021-03-16 02:05:00|18400.4|18396.4|18395.8|18391.8|18400.4|18396.4|18394.2|18390.2|15
1615860600000|2021-03-16 02:10:00|18394.2|18390.2|18391.1|18387.1|18394.2|18390.2|18387.9|18383.9|65
1615860900000|2021-03-16 02:15:00|18394.2|18390.2|18392.6|18388.6|18394.2|18390.2|18391.1|18387.1|37
1615861200000|2021-03-16 02:20:00|18391.1|18387.1|18397.3|18393.3|18400.4|18396.4|18391.1|18387.1|28
1615861500000|2021-03-16 02:25:00|18394.2|18390.2|18394.2|18390.2|18397.3|18393.3|18394.2|18390.2|32
1615861800000|2021-03-16 02:30:00|18395.8|18391.8|18394.2|18390.2|18395.8|18391.8|18394.2|18390.2|24
1615862100000|2021-03-16 02:35:00|18400.4|18396.4|18400.4|18396.4|18400.4|18396.4|18397.3|18393.3|16
1615862400000|2021-03-16 02:40:00|18397.3|18393.3|18397.3|18393.3|18400.4|18396.4|18397.3|18393.3|60
1615862700000|2021-03-16 02:45:00|18394.2|18390.2|18394.2|18390.2|18394.2|18390.2|18391.1|18387.1|31
1615863000000|2021-03-16 02:50:00|18395.8|18391.8|18394.2|18390.2|18397.3|18393.3|18391.1|18387.1|35
1615863300000|2021-03-16 02:55:00|18395.8|18391.8|18391.1|18387.1|18395.8|18391.8|18391.1|18387.1|34
1615863600000|2021-03-16 03:00:00|18387.9|18383.9|18387.9|18383.9|18391.1|18387.1|18384.8|18380.8|114
1615863900000|2021-03-16 03:05:00|18386.4|18382.4|18392.6|18388.6|18392.6|18388.6|18384.8|18380.8|37
1615864200000|2021-03-16 03:10:00|18394.2|18390.2|18392.6|18388.6|18394.2|18390.2|18386.4|18382.4|41
1615864500000|2021-03-16 03:15:00|18391.1|18387.1|18400.4|18396.4|18400.4|18396.4|18389.5|18385.5|42
1615864800000|2021-03-16 03:20:00|||||||||1
1615865100000|2021-03-16 03:25:00|18398.9|18394.9|18398.9|18394.9|18400.4|18396.4|18398.9|18394.9|27
1615865400000|2021-03-16 03:30:00|18397.3|18393.3|18400.4|18396.4|18400.4|18396.4|18397.3|18393.3|115
1615865700000|2021-03-16 03:35:00|18397.3|18393.3|18398.9|18394.9|18403.6|18399.6|18397.3|18393.3|32
1615866000000|2021-03-16 03:40:00|18400.4|18396.4|18403.6|18399.6|18403.6|18399.6|18397.3|18393.3|16
1615866300000|2021-03-16 03:45:00|18406.7|18402.7|18406.7|18402.7|18406.7|18402.7|18403.6|18399.6|95
1615866600000|2021-03-16 03:50:00|18405.1|18401.1|18400.4|18396.4|18405.1|18401.1|18400.4|18396.4|22
1615866900000|2021-03-16 03:55:00|18403.6|18399.6|18400.4|18396.4|18406.7|18402.7|18400.4|18396.4|35
1615867200000|2021-03-16 04:00:00|18402|18398|18409.8|18405.8|18409.8|18405.8|18402|18398|55
1615867500000|2021-03-16 04:05:00|18406.7|18402.7|18409.8|18405.8|18409.8|18405.8|18406.7|18402.7|69
1615867800000|2021-03-16 04:10:00|18408.3|18404.3|18409.8|18405.8|18409.8|18405.8|18408.3|18404.3|9
1615868100000|2021-03-16 04:15:00|18406.7|18402.7|18406.7|18402.7|18409.8|18405.8|18405.1|18401.1|23
1615868400000|2021-03-16 04:20:00|18405.1|18401.1|18405.1|18401.1|18406.7|18402.7|18405.1|18401.1|8
1615868700000|2021-03-16 04:25:00|18403.6|18399.6|18405.1|18401.1|18406.7|18402.7|18403.6|18399.6|3
1615869000000|2021-03-16 04:30:00|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|2
1615869300000|2021-03-16 04:35:00|18405.1|18401.1|18405.1|18401.1|18406.7|18402.7|18405.1|18401.1|11
1615869600000|2021-03-16 04:40:00|18406.7|18402.7|18406.7|18402.7|18406.7|18402.7|18406.7|18402.7|26
1615869900000|2021-03-16 04:45:00|18405.1|18401.1|18405.1|18401.1|18405.1|18401.1|18405.1|18401.1|7
1615870200000|2021-03-16 04:50:00|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|0
1615870500000|2021-03-16 04:55:00|||||||||1
1615870800000|2021-03-16 05:00:00|18402|18398|18403.6|18399.6|18406.7|18402.7|18402|18398|24
1615871100000|2021-03-16 05:05:00|18402|18398|18400.4|18396.4|18403.6|18399.6|18400.4|18396.4|5
1615871400000|2021-03-16 05:10:00|18397.3|18393.3|18397.3|18393.3|18397.3|18393.3|18394.2|18390.2|22
1615871700000|2021-03-16 05:15:00|18395.8|18391.8|18395.8|18391.8|18397.3|18393.3|18394.2|18390.2|8
1615872000000|2021-03-16 05:20:00|18397.3|18393.3|18402|18398|18403.6|18399.6|18397.3|18393.3|89
1615872300000|2021-03-16 05:25:00|18403.6|18399.6|18397.3|18393.3|18403.6|18399.6|18397.3|18393.3|2
1615872600000|2021-03-16 05:30:00|18395.8|18391.8|18394.2|18390.2|18397.3|18393.3|18394.2|18390.2|2
1615872900000|2021-03-16 05:35:00|18392.6|18388.6|18394.2|18390.2|18394.2|18390.2|18392.6|18388.6|9
1615873200000|2021-03-16 05:40:00|18395.8|18391.8|18400.4|18396.4|18400.4|18396.4|18395.8|18391.8|30
1615873500000|2021-03-16 05:45:00|18397.3|18393.3|18400.4|18396.4|18400.4|18396.4|18397.3|18393.3|12
1615873800000|2021-03-16 05:50:00|||||||||5
1615874100000|2021-03-16 05:55:00|18402|18398|18400.4|18396.4|18402|18398|18400.4|18396.4|4
1615874400000|2021-03-16 06:00:00|18406.7|18402.7|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|79
1615874700000|2021-03-16 06:05:00|||||||||5
1615875000000|2021-03-16 06:10:00|18408.3|18404.3|18409.8|18405.8|18409.8|18405.8|18408.3|18404.3|9
1615875300000|2021-03-16 06:15:00|||||||||59
1615875600000|2021-03-16 06:20:00|18408.3|18404.3|18406.7|18402.7|18409.8|18405.8|18406.7|18402.7|65
1615875900000|2021-03-16 06:25:00|18405.1|18401.1|18406.7|18402.7|18406.7|18402.7|18405.1|18401.1|40
1615876200000|2021-03-16 06:30:00|18409.8|18405.8|18406.7|18402.7|18409.8|18405.8|18406.7|18402.7|58
1615876500000|2021-03-16 06:35:00|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|18400.4|18396.4|14
1615876800000|2021-03-16 06:40:00|18402|18398|18403.6|18399.6|18403.6|18399.6|18400.4|18396.4|8
1615877100000|2021-03-16 06:45:00|18402|18398|18400.4|18396.4|18402|18398|18400.4|18396.4|6
1615877400000|2021-03-16 06:50:00|18403.6|18399.6|18392.6|18388.6|18403.6|18399.6|18387.9|18383.9|85
1615877700000|2021-03-16 06:55:00|18391.1|18387.1|18381.7|18377.7|18391.1|18387.1|18381.7|18377.7|61
1615878000000|2021-03-16 07:00:00|18380.1|18376.1|18366.1|18362.1|18384.8|18380.8|18366.1|18362.1|133
1615878300000|2021-03-16 07:05:00|18369.2|18365.2|18366.1|18362.1|18378.6|18374.6|18359.8|18355.8|104
1615878600000|2021-03-16 07:10:00|18369.2|18365.2|18356.7|18352.7|18372.3|18368.3|18356.7|18352.7|100
1615878900000|2021-03-16 07:15:00|18358.3|18354.3|18353.6|18349.6|18359.8|18355.8|18348.9|18344.9|112
1615879200000|2021-03-16 07:20:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18350.4|18346.4|143
1615879500000|2021-03-16 07:25:00|18356.7|18352.7|18337.9|18333.9|18356.7|18352.7|18328.6|18324.6|268
1615879800000|2021-03-16 07:30:00|18336.4|18332.4|18331.7|18327.7|18337.9|18333.9|18328.6|18324.6|80
1615880100000|2021-03-16 07:35:00|18328.6|18324.6|18325.4|18321.4|18334.8|18330.8|18316.1|18312.1|291
1615880400000|2021-03-16 07:40:00|18322.3|18318.3|18333.3|18329.3|18337.9|18333.9|18322.3|18318.3|187
1615880700000|2021-03-16 07:45:00|18331.7|18327.7|18316.1|18312.1|18331.7|18327.7|18314.5|18310.5|143
1615881000000|2021-03-16 07:50:00|18312.9|18308.9|18325.4|18321.4|18325.4|18321.4|18312.9|18308.9|91
1615881300000|2021-03-16 07:55:00|18323.9|18319.9|18341.1|18337.1|18341.1|18337.1|18322.3|18318.3|176
1615881600000|2021-03-16 08:00:00|18342.6|18338.6|18347.3|18343.3|18347.3|18343.3|18325.4|18321.4|377
1615881900000|2021-03-16 08:05:00|18348.9|18344.9|18356.7|18352.7|18356.7|18352.7|18344.2|18340.2|184
1615882200000|2021-03-16 08:10:00|18353.6|18349.6|18364.5|18360.5|18366.1|18362.1|18353.6|18349.6|260
1615882500000|2021-03-16 08:15:00|18366.1|18362.1|18384.8|18380.8|18384.8|18380.8|18359.8|18355.8|175
1615882800000|2021-03-16 08:20:00|18383.3|18379.3|18378.6|18374.6|18387.9|18383.9|18373.9|18369.9|425
1615883100000|2021-03-16 08:25:00|18381.7|18377.7|18366.1|18362.1|18381.7|18377.7|18362.9|18358.9|198
1615883400000|2021-03-16 08:30:00|18367.6|18363.6|18366.1|18362.1|18369.2|18365.2|18362.9|18358.9|159
1615883700000|2021-03-16 08:35:00|18369.2|18365.2|18384.8|18380.8|18387.9|18383.9|18366.1|18362.1|193
1615884000000|2021-03-16 08:40:00|18386.4|18382.4|18378.6|18374.6|18389.5|18385.5|18375.4|18371.4|186
1615884300000|2021-03-16 08:45:00|18375.4|18371.4|18378.6|18374.6|18384.8|18380.8|18369.2|18365.2|164
1615884600000|2021-03-16 08:50:00|18377|18373|18394.2|18390.2|18394.2|18390.2|18375.4|18371.4|174
1615884900000|2021-03-16 08:55:00|18391.1|18387.1|18394.2|18390.2|18394.2|18390.2|18387.9|18383.9|182
1615885200000|2021-03-16 09:00:00|18392.6|18388.6|18366.1|18362.1|18394.2|18390.2|18366.1|18362.1|124
1615885500000|2021-03-16 09:05:00|18369.2|18365.2|18375.4|18371.4|18377|18373|18364.5|18360.5|190
1615885800000|2021-03-16 09:10:00|18373.9|18369.9|18384.8|18380.8|18384.8|18380.8|18372.3|18368.3|144
1615886100000|2021-03-16 09:15:00|18383.3|18379.3|18378.6|18374.6|18384.8|18380.8|18369.2|18365.2|252
1615886400000|2021-03-16 09:20:00|18375.4|18371.4|18373.9|18369.9|18381.7|18377.7|18372.3|18368.3|210
1615886700000|2021-03-16 09:25:00|18372.3|18368.3|18375.4|18371.4|18378.6|18374.6|18370.8|18366.8|136
1615887000000|2021-03-16 09:30:00|18377|18373|18387.9|18383.9|18392.6|18388.6|18375.4|18371.4|153
1615887300000|2021-03-16 09:35:00|18389.5|18385.5|18400.4|18396.4|18400.4|18396.4|18389.5|18385.5|129
1615887600000|2021-03-16 09:40:00|18402|18398|18400.4|18396.4|18409.8|18405.8|18400.4|18396.4|167
1615887900000|2021-03-16 09:45:00|18397.3|18393.3|18392.6|18388.6|18397.3|18393.3|18387.9|18383.9|181
1615888200000|2021-03-16 09:50:00|18391.1|18387.1|18387.9|18383.9|18394.2|18390.2|18386.4|18382.4|96
1615888500000|2021-03-16 09:55:00|18384.8|18380.8|18378.6|18374.6|18384.8|18380.8|18378.6|18374.6|51
1615888800000|2021-03-16 10:00:00|18375.4|18371.4|18394.2|18390.2|18394.2|18390.2|18375.4|18371.4|153
1615889100000|2021-03-16 10:05:00|18397.3|18393.3|18384.8|18380.8|18400.4|18396.4|18383.3|18379.3|77
1615889400000|2021-03-16 10:10:00|18387.9|18383.9|18387.9|18383.9|18387.9|18383.9|18383.3|18379.3|46
1615889700000|2021-03-16 10:15:00|18386.4|18382.4|18384.8|18380.8|18387.9|18383.9|18378.6|18374.6|120
1615890000000|2021-03-16 10:20:00|18383.3|18379.3|18378.6|18374.6|18384.8|18380.8|18375.4|18371.4|146
1615890300000|2021-03-16 10:25:00|18377|18373|18378.6|18374.6|18378.6|18374.6|18375.4|18371.4|65
1615890600000|2021-03-16 10:30:00|18380.1|18376.1|18392.6|18388.6|18394.2|18390.2|18378.6|18374.6|110
1615890900000|2021-03-16 10:35:00|18391.1|18387.1|18397.3|18393.3|18403.6|18399.6|18391.1|18387.1|285
1615891200000|2021-03-16 10:40:00|18394.2|18390.2|18394.2|18390.2|18395.8|18391.8|18391.1|18387.1|125
1615891500000|2021-03-16 10:45:00|18391.1|18387.1|18381.7|18377.7|18394.2|18390.2|18380.1|18376.1|90
1615891800000|2021-03-16 10:50:00|18380.1|18376.1|18381.7|18377.7|18384.8|18380.8|18375.4|18371.4|250
1615892100000|2021-03-16 10:55:00|18380.1|18376.1|18387.9|18383.9|18387.9|18383.9|18377|18373|112
1615892400000|2021-03-16 11:00:00|18384.8|18380.8|18375.4|18371.4|18387.9|18383.9|18372.3|18368.3|240
1615892700000|2021-03-16 11:05:00|18373.9|18369.9|18380.1|18376.1|18381.7|18377.7|18372.3|18368.3|104
1615893000000|2021-03-16 11:10:00|18378.6|18374.6|18378.6|18374.6|18383.3|18379.3|18372.3|18368.3|185
1615893300000|2021-03-16 11:15:00|18375.4|18371.4|18378.6|18374.6|18384.8|18380.8|18372.3|18368.3|430
1615893600000|2021-03-16 11:20:00|18381.7|18377.7|18369.2|18365.2|18381.7|18377.7|18366.1|18362.1|279
1615893900000|2021-03-16 11:25:00|18370.8|18366.8|18394.2|18390.2|18397.3|18393.3|18369.2|18365.2|602
1615894200000|2021-03-16 11:30:00|18392.6|18388.6|18366.1|18362.1|18403.6|18399.6|18362.9|18358.9|584
1615894500000|2021-03-16 11:35:00|18369.2|18365.2|18369.2|18365.2|18378.6|18374.6|18366.1|18362.1|442
1615894800000|2021-03-16 11:40:00|18367.6|18363.6|18378.6|18374.6|18387.9|18383.9|18366.1|18362.1|257
1615895100000|2021-03-16 11:45:00|18380.1|18376.1|18372.3|18368.3|18386.4|18382.4|18370.8|18366.8|248
1615895400000|2021-03-16 11:50:00|18370.8|18366.8|18375.4|18371.4|18384.8|18380.8|18369.2|18365.2|208
1615895700000|2021-03-16 11:55:00|18377|18373|18383.3|18379.3|18383.3|18379.3|18369.2|18365.2|236
1615896000000|2021-03-16 12:00:00|18381.7|18377.7|18383.3|18379.3|18383.3|18379.3|18370.8|18366.8|319
1615896300000|2021-03-16 12:05:00|18384.8|18380.8|18391.1|18387.1|18394.2|18390.2|18378.6|18374.6|233
1615896600000|2021-03-16 12:10:00|18394.2|18390.2|18397.3|18393.3|18400.4|18396.4|18384.8|18380.8|366
1615896900000|2021-03-16 12:15:00|18398.9|18394.9|18400.4|18396.4|18406.7|18402.7|18391.1|18387.1|478
1615897200000|2021-03-16 12:20:00|18394.2|18390.2|18384.8|18380.8|18400.4|18396.4|18378.6|18374.6|556
1615897500000|2021-03-16 12:25:00|18386.4|18382.4|18392.6|18388.6|18403.6|18399.6|18384.8|18380.8|548
1615897800000|2021-03-16 12:30:00|18395.8|18391.8|18372.3|18368.3|18412.9|18408.9|18356.7|18352.7|1615
1615898100000|2021-03-16 12:35:00|18369.2|18365.2|18364.5|18360.5|18372.3|18368.3|18347.3|18343.3|753
1615898400000|2021-03-16 12:40:00|18366.1|18362.1|18372.3|18368.3|18375.4|18371.4|18359.8|18355.8|729
1615898700000|2021-03-16 12:45:00|18370.8|18366.8|18366.1|18362.1|18372.3|18368.3|18359.8|18355.8|428
1615899000000|2021-03-16 12:50:00|18362.9|18358.9|18381.7|18377.7|18381.7|18377.7|18356.7|18352.7|330
1615899300000|2021-03-16 12:55:00|18378.6|18374.6|18381.7|18377.7|18387.9|18383.9|18369.2|18365.2|950
1615899600000|2021-03-16 13:00:00|18380.1|18376.1|18387.9|18383.9|18391.1|18387.1|18377|18373|270
1615899900000|2021-03-16 13:05:00|18391.1|18387.1|18387.9|18383.9|18394.2|18390.2|18381.7|18377.7|384
1615900200000|2021-03-16 13:10:00|18384.8|18380.8|18378.6|18374.6|18391.1|18387.1|18378.6|18374.6|354
1615900500000|2021-03-16 13:15:00|18381.7|18377.7|18403.6|18399.6|18406.7|18402.7|18375.4|18371.4|799
1615900800000|2021-03-16 13:20:00|18405.1|18401.1|18400.4|18396.4|18412.9|18408.9|18387.9|18383.9|527
1615901100000|2021-03-16 13:25:00|18398.9|18394.9|18391.1|18387.1|18403.6|18399.6|18384.8|18380.8|543
1615901400000|2021-03-16 13:30:00|18394.2|18390.2|18397.3|18393.3|18400.4|18396.4|18384.8|18380.8|852
1615901700000|2021-03-16 13:35:00|18394.2|18390.2|18372.3|18368.3|18397.3|18393.3|18372.3|18368.3|671
1615902000000|2021-03-16 13:40:00|18369.2|18365.2|18381.7|18377.7|18387.9|18383.9|18369.2|18365.2|849
1615902300000|2021-03-16 13:45:00|18380.1|18376.1|18378.6|18374.6|18387.9|18383.9|18375.4|18371.4|677
1615902600000|2021-03-16 13:50:00|18381.7|18377.7|18387.9|18383.9|18387.9|18383.9|18378.6|18374.6|440
1615902900000|2021-03-16 13:55:00|18384.8|18380.8|18391.1|18387.1|18397.3|18393.3|18384.8|18380.8|993
1615903200000|2021-03-16 14:00:00|18387.9|18383.9|18394.2|18390.2|18400.4|18396.4|18387.9|18383.9|493
1615903500000|2021-03-16 14:05:00|18397.3|18393.3|18394.2|18390.2|18400.4|18396.4|18391.1|18387.1|749
1615903800000|2021-03-16 14:10:00|18391.1|18387.1|18369.2|18365.2|18394.2|18390.2|18369.2|18365.2|1372
1615904100000|2021-03-16 14:15:00|18372.3|18368.3|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|787
1615904400000|2021-03-16 14:20:00|18370.8|18366.8|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|789
1615904700000|2021-03-16 14:25:00|18372.3|18368.3|18384.8|18380.8|18387.9|18383.9|18372.3|18368.3|722
1615905000000|2021-03-16 14:30:00|18381.7|18377.7|18391.1|18387.1|18400.4|18396.4|18381.7|18377.7|818
1615905300000|2021-03-16 14:35:00|18392.6|18388.6|18384.8|18380.8|18397.3|18393.3|18381.7|18377.7|577
1615905600000|2021-03-16 14:40:00|18386.4|18382.4|18387.9|18383.9|18387.9|18383.9|18381.7|18377.7|443
1615905900000|2021-03-16 14:45:00|18384.8|18380.8|18387.9|18383.9|18394.2|18390.2|18381.7|18377.7|612
1615906200000|2021-03-16 14:50:00|18391.1|18387.1|18372.3|18368.3|18391.1|18387.1|18372.3|18368.3|1331
1615906500000|2021-03-16 14:55:00|18369.2|18365.2|18356.7|18352.7|18369.2|18365.2|18356.7|18352.7|1348
1615906800000|2021-03-16 15:00:00|18358.3|18354.3|18353.6|18349.6|18359.8|18355.8|18347.3|18343.3|1183
1615907100000|2021-03-16 15:05:00|18356.7|18352.7|18344.2|18340.2|18359.8|18355.8|18341.1|18337.1|1354
1615907400000|2021-03-16 15:10:00|18341.1|18337.1|18337.9|18333.9|18350.4|18346.4|18334.8|18330.8|1163
1615907700000|2021-03-16 15:15:00|18334.8|18330.8|18330.1|18326.1|18344.2|18340.2|18328.6|18324.6|1268
1615908000000|2021-03-16 15:20:00|18328.6|18324.6|18334.8|18330.8|18337.9|18333.9|18328.6|18324.6|921
1615908300000|2021-03-16 15:25:00|18337.9|18333.9|18325.4|18321.4|18337.9|18333.9|18325.4|18321.4|767
1615908600000|2021-03-16 15:30:00|18328.6|18324.6|18316.1|18312.1|18328.6|18324.6|18316.1|18312.1|763
1615908900000|2021-03-16 15:35:00|18314.5|18310.5|18300.4|18296.4|18314.5|18310.5|18294.2|18290.2|1083
1615909200000|2021-03-16 15:40:00|18297.3|18293.3|18306.7|18302.7|18312.9|18308.9|18292.6|18288.6|934
1615909500000|2021-03-16 15:45:00|18309.8|18305.8|18291.1|18287.1|18309.8|18305.8|18281.7|18277.7|656
1615909800000|2021-03-16 15:50:00|18287.9|18283.9|18272.3|18268.3|18289.5|18285.5|18272.3|18268.3|1084
1615910100000|2021-03-16 15:55:00|18275.4|18271.4|18278.6|18274.6|18278.6|18274.6|18272.3|18268.3|669
1615910400000|2021-03-16 16:00:00|18275.4|18271.4|18281.7|18277.7|18281.7|18277.7|18272.3|18268.3|737
1615910700000|2021-03-16 16:05:00|18284.8|18280.8|18284.8|18280.8|18287.9|18283.9|18281.7|18277.7|938
1615911000000|2021-03-16 16:10:00|18283.3|18279.3|18281.7|18277.7|18284.8|18280.8|18275.4|18271.4|530
1615911300000|2021-03-16 16:15:00|18278.6|18274.6|18284.8|18280.8|18287.9|18283.9|18278.6|18274.6|623
1615911600000|2021-03-16 16:20:00|18281.7|18277.7|18272.3|18268.3|18281.7|18277.7|18266.1|18262.1|863
1615911900000|2021-03-16 16:25:00|18269.2|18265.2|18266.1|18262.1|18272.3|18268.3|18256.7|18252.7|1058
1615912200000|2021-03-16 16:30:00|18264.5|18260.5|18250.4|18246.4|18266.1|18262.1|18250.4|18246.4|984
1615912500000|2021-03-16 16:35:00|18247.3|18243.3|18244.2|18240.2|18253.6|18249.6|18241.1|18237.1|1338
1615912800000|2021-03-16 16:40:00|18245.8|18241.8|18250.4|18246.4|18253.6|18249.6|18244.2|18240.2|2983
1615913100000|2021-03-16 16:45:00|18247.3|18243.3|18234.8|18230.8|18250.4|18246.4|18234.8|18230.8|1239
1615913400000|2021-03-16 16:50:00|18228.6|18224.6|18241.1|18237.1|18242.6|18238.6|18225.4|18221.4|1500
1615913700000|2021-03-16 16:55:00|18237.9|18233.9|18231.7|18227.7|18241.1|18237.1|18228.6|18224.6|1497
1615914000000|2021-03-16 17:00:00|18230.1|18226.1|18337.9|18333.9|18337.9|18333.9|18228.6|18224.6|1806
1615914300000|2021-03-16 17:05:00|18334.8|18330.8|18353.6|18349.6|18353.6|18349.6|18328.6|18324.6|3128
1615914600000|2021-03-16 17:10:00|18352|18348|18331.7|18327.7|18362.9|18358.9|18328.6|18324.6|1942
1615914900000|2021-03-16 17:15:00|18328.6|18324.6|18322.3|18318.3|18331.7|18327.7|18294.2|18290.2|1761
1615915200000|2021-03-16 17:20:00|18319.2|18315.2|18319.2|18315.2|18331.7|18327.7|18316.1|18312.1|699
1615915500000|2021-03-16 17:25:00|18322.3|18318.3|18337.9|18333.9|18344.2|18340.2|18319.2|18315.2|674
1615915800000|2021-03-16 17:30:00|18334.8|18330.8|18300.4|18296.4|18337.9|18333.9|18300.4|18296.4|905
1615916100000|2021-03-16 17:35:00|18302|18298|18303.6|18299.6|18309.8|18305.8|18292.6|18288.6|913
1615916400000|2021-03-16 17:40:00|18300.4|18296.4|18266.1|18262.1|18303.6|18299.6|18266.1|18262.1|955
1615916700000|2021-03-16 17:45:00|18262.9|18258.9|18272.3|18268.3|18275.4|18271.4|18250.4|18246.4|854
1615917000000|2021-03-16 17:50:00|18269.2|18265.2|18259.8|18255.8|18272.3|18268.3|18250.4|18246.4|608
1615917300000|2021-03-16 17:55:00|18262.9|18258.9|18247.3|18243.3|18266.1|18262.1|18241.1|18237.1|602
1615917600000|2021-03-16 18:00:00|18250.4|18246.4|18259.8|18255.8|18272.3|18268.3|18247.3|18243.3|682
1615917900000|2021-03-16 18:05:00|18262.9|18258.9|18256.7|18252.7|18269.2|18265.2|18247.3|18243.3|828
1615918200000|2021-03-16 18:10:00|18259.8|18255.8|18262.9|18258.9|18266.1|18262.1|18253.6|18249.6|324
1615918500000|2021-03-16 18:15:00|18264.5|18260.5|18253.6|18249.6|18266.1|18262.1|18247.3|18243.3|406
1615918800000|2021-03-16 18:20:00|18256.7|18252.7|18234.8|18230.8|18256.7|18252.7|18231.7|18227.7|806
1615919100000|2021-03-16 18:25:00|18233.3|18229.3|18244.2|18240.2|18247.3|18243.3|18228.6|18224.6|603
1615919400000|2021-03-16 18:30:00|18241.1|18237.1|18247.3|18243.3|18253.6|18249.6|18241.1|18237.1|350
1615919700000|2021-03-16 18:35:00|18250.4|18246.4|18250.4|18246.4|18253.6|18249.6|18244.2|18240.2|239
1615920000000|2021-03-16 18:40:00|18247.3|18243.3|18241.1|18237.1|18250.4|18246.4|18234.8|18230.8|374
1615920300000|2021-03-16 18:45:00|18244.2|18240.2|18247.3|18243.3|18250.4|18246.4|18241.1|18237.1|558
1615920600000|2021-03-16 18:50:00|18250.4|18246.4|18262.9|18258.9|18266.1|18262.1|18244.2|18240.2|795
1615920900000|2021-03-16 18:55:00|18266.1|18262.1|18256.7|18252.7|18269.2|18265.2|18237.9|18233.9|1246
1615921200000|2021-03-16 19:00:00|18259.8|18255.8|18281.7|18277.7|18281.7|18277.7|18250.4|18246.4|1369
1615921500000|2021-03-16 19:05:00|18278.6|18274.6|18272.3|18268.3|18281.7|18277.7|18269.2|18265.2|324
1615921800000|2021-03-16 19:10:00|18273.9|18269.9|18272.3|18268.3|18281.7|18277.7|18272.3|18268.3|837
1615922100000|2021-03-16 19:15:00|18269.2|18265.2|18278.6|18274.6|18281.7|18277.7|18267.6|18263.6|215
1615922400000|2021-03-16 19:20:00|18281.7|18277.7|18300.4|18296.4|18300.4|18296.4|18278.6|18274.6|326
1615922700000|2021-03-16 19:25:00|18298.9|18294.9|18294.2|18290.2|18300.4|18296.4|18287.9|18283.9|296
1615923000000|2021-03-16 19:30:00|18297.3|18293.3|18306.7|18302.7|18306.7|18302.7|18297.3|18293.3|350
1615923300000|2021-03-16 19:35:00|18303.6|18299.6|18300.4|18296.4|18303.6|18299.6|18297.3|18293.3|334
1615923600000|2021-03-16 19:40:00|18297.3|18293.3|18294.2|18290.2|18300.4|18296.4|18291.1|18287.1|377
1615923900000|2021-03-16 19:45:00|18295.8|18291.8|18287.9|18283.9|18295.8|18291.8|18284.8|18280.8|287
1615924200000|2021-03-16 19:50:00|18284.8|18280.8|18291.1|18287.1|18291.1|18287.1|18281.7|18277.7|579
1615924500000|2021-03-16 19:55:00|18287.9|18283.9|18306.7|18302.7|18306.7|18302.7|18287.9|18283.9|1614
1615924800000|2021-03-16 20:00:00|18308.3|18304.3|18298.9|18294.9|18312.9|18308.9|18297.3|18293.3|1021
1615925100000|2021-03-16 20:05:00|18297.3|18293.3|18287.9|18283.9|18297.3|18293.3|18284.8|18280.8|533
1615925400000|2021-03-16 20:10:00|18284.8|18280.8|18284.8|18280.8|18287.9|18283.9|18275.4|18271.4|508
1615925700000|2021-03-16 20:15:00|18286.4|18282.4|18287.9|18283.9|18291.1|18287.1|18284.8|18280.8|243
1615926000000|2021-03-16 20:20:00|18291.1|18287.1|18287.9|18283.9|18294.2|18290.2|18286.4|18282.4|470
1615926300000|2021-03-16 20:25:00|18284.8|18280.8|18287.9|18283.9|18294.2|18290.2|18284.8|18280.8|676
1615926600000|2021-03-16 20:30:00|18289.5|18285.5|18281.7|18277.7|18291.1|18287.1|18272.3|18268.3|375
1615926900000|2021-03-16 20:35:00|18278.6|18274.6|18269.2|18265.2|18278.6|18274.6|18269.2|18265.2|255
1615927200000|2021-03-16 20:40:00|18267.6|18263.6|18291.1|18287.1|18294.2|18290.2|18267.6|18263.6|352
1615927500000|2021-03-16 20:45:00|18292.6|18288.6|18305.1|18301.1|18308.3|18304.3|18292.6|18288.6|460
1615927800000|2021-03-16 20:50:00|18306.7|18302.7|18292.6|18288.6|18306.7|18302.7|18291.1|18287.1|118
1615928100000|2021-03-16 20:55:00|18294.2|18290.2|18286.4|18282.4|18294.2|18290.2|18278.6|18274.6|125
1615932000000|2021-03-16 22:00:00|18281.7|18277.7|18298.9|18294.9|18300.4|18296.4|18280.1|18276.1|41
1615932300000|2021-03-16 22:05:00|18300.4|18296.4|18298.9|18294.9|18306.7|18302.7|18298.9|18294.9|23
1615932600000|2021-03-16 22:10:00|18297.3|18293.3|18295.8|18291.8|18297.3|18293.3|18294.2|18290.2|8
1615932900000|2021-03-16 22:15:00|18297.3|18293.3|18298.9|18294.9|18298.9|18294.9|18297.3|18293.3|2
1615933200000|2021-03-16 22:20:00|18297.3|18293.3|18297.3|18293.3|18297.3|18293.3|18294.2|18290.2|21
1615933500000|2021-03-16 22:25:00|18295.8|18291.8|18292.6|18288.6|18297.3|18293.3|18292.6|18288.6|4
1615933800000|2021-03-16 22:30:00|18294.2|18290.2|18298.9|18294.9|18298.9|18294.9|18294.2|18290.2|6
1615934100000|2021-03-16 22:35:00|18300.4|18296.4|18305.1|18301.1|18305.1|18301.1|18300.4|18296.4|15
1615934400000|2021-03-16 22:40:00|18303.6|18299.6|18305.1|18301.1|18305.1|18301.1|18303.6|18299.6|1
1615934700000|2021-03-16 22:45:00|18306.7|18302.7|18308.3|18304.3|18309.8|18305.8|18305.1|18301.1|5
1615935000000|2021-03-16 22:50:00|18309.8|18305.8|18308.3|18304.3|18311.4|18307.4|18308.3|18304.3|19
1615935300000|2021-03-16 22:55:00|18306.7|18302.7|18302|18298|18306.7|18302.7|18302|18298|8
1615935600000|2021-03-16 23:00:00|18303.6|18299.6|18311.4|18307.4|18312.9|18308.9|18303.6|18299.6|17
1615935900000|2021-03-16 23:05:00|18309.8|18305.8|18314.5|18310.5|18314.5|18310.5|18308.3|18304.3|63
1615936200000|2021-03-16 23:10:00|18312.9|18308.9|18309.8|18305.8|18316.1|18312.1|18309.8|18305.8|58
1615936500000|2021-03-16 23:15:00|18311.4|18307.4|18303.6|18299.6|18312.9|18308.9|18303.6|18299.6|91
1615936800000|2021-03-16 23:20:00|18302|18298|18292.6|18288.6|18302|18298|18292.6|18288.6|24
1615937100000|2021-03-16 23:25:00|18294.2|18290.2|18298.9|18294.9|18300.4|18296.4|18292.6|18288.6|29
1615937400000|2021-03-16 23:30:00|18300.4|18296.4|18300.4|18296.4|18302|18298|18297.3|18293.3|10
1615937700000|2021-03-16 23:35:00|18295.8|18291.8|18298.9|18294.9|18300.4|18296.4|18295.8|18291.8|18
1615938000000|2021-03-16 23:40:00|18300.4|18296.4|18300.4|18296.4|18300.4|18296.4|18300.4|18296.4|2
1615938300000|2021-03-16 23:45:00|18303.6|18299.6|18287.9|18283.9|18303.6|18299.6|18287.9|18283.9|109
1615938600000|2021-03-16 23:50:00|18289.5|18285.5|18295.8|18291.8|18295.8|18291.8|18287.9|18283.9|11
1615938900000|2021-03-16 23:55:00|18297.3|18293.3|18289.5|18285.5|18298.9|18294.9|18289.5|18285.5|31
1615939200000|2021-03-17 00:00:00|18287.9|18283.9|18283.3|18279.3|18291.1|18287.1|18283.3|18279.3|27
1615939500000|2021-03-17 00:05:00|18281.7|18277.7|18269.2|18265.2|18281.7|18277.7|18269.2|18265.2|15
1615939800000|2021-03-17 00:10:00|18267.6|18263.6|18258.3|18254.3|18269.2|18265.2|18253.6|18249.6|69
1615940100000|2021-03-17 00:15:00|18259.8|18255.8|18256.7|18252.7|18270.8|18266.8|18256.7|18252.7|61
1615940400000|2021-03-17 00:20:00|18258.3|18254.3|18259.8|18255.8|18264.5|18260.5|18258.3|18254.3|20
1615940700000|2021-03-17 00:25:00|18258.3|18254.3|18267.6|18263.6|18267.6|18263.6|18258.3|18254.3|16
1615941000000|2021-03-17 00:30:00|18266.1|18262.1|18262.9|18258.9|18267.6|18263.6|18261.4|18257.4|17
1615941300000|2021-03-17 00:35:00|18259.8|18255.8|18266.1|18262.1|18266.1|18262.1|18258.3|18254.3|34
1615941600000|2021-03-17 00:40:00|18262.9|18258.9|18267.6|18263.6|18269.2|18265.2|18262.9|18258.9|6
1615941900000|2021-03-17 00:45:00|18269.2|18265.2|18281.7|18277.7|18287.9|18283.9|18266.1|18262.1|51
1615942200000|2021-03-17 00:50:00|18283.3|18279.3|18286.4|18282.4|18287.9|18283.9|18283.3|18279.3|9
1615942500000|2021-03-17 00:55:00|18284.8|18280.8|18300.4|18296.4|18305.1|18301.1|18277|18273|65
1615942800000|2021-03-17 01:00:00|18298.9|18294.9|18295.8|18291.8|18300.4|18296.4|18291.1|18287.1|57
1615943100000|2021-03-17 01:05:00|18294.2|18290.2|18302|18298|18302|18298|18294.2|18290.2|37
1615943400000|2021-03-17 01:10:00|18303.6|18299.6|18302|18298|18306.7|18302.7|18300.4|18296.4|27
1615943700000|2021-03-17 01:15:00|18303.6|18299.6|18306.7|18302.7|18306.7|18302.7|18294.2|18290.2|73
1615944000000|2021-03-17 01:20:00|18303.6|18299.6|18305.1|18301.1|18309.8|18305.8|18303.6|18299.6|79
1615944300000|2021-03-17 01:25:00|18303.6|18299.6|18305.1|18301.1|18305.1|18301.1|18298.9|18294.9|20
1615944600000|2021-03-17 01:30:00|18303.6|18299.6|18303.6|18299.6|18303.6|18299.6|18298.9|18294.9|62
1615944900000|2021-03-17 01:35:00|18305.1|18301.1|18305.1|18301.1|18306.7|18302.7|18303.6|18299.6|38
1615945200000|2021-03-17 01:40:00|18306.7|18302.7|18302|18298|18309.8|18305.8|18298.9|18294.9|43
1615945500000|2021-03-17 01:45:00|18303.6|18299.6|18306.7|18302.7|18306.7|18302.7|18300.4|18296.4|11
1615945800000|2021-03-17 01:50:00|18303.6|18299.6|18300.4|18296.4|18303.6|18299.6|18300.4|18296.4|37
1615946100000|2021-03-17 01:55:00|18302|18298|18294.2|18290.2|18302|18298|18291.1|18287.1|42
1615946400000|2021-03-17 02:00:00|18291.1|18287.1|18292.6|18288.6|18294.2|18290.2|18284.8|18280.8|75
1615946700000|2021-03-17 02:05:00|18294.2|18290.2|18295.8|18291.8|18297.3|18293.3|18294.2|18290.2|17
1615947000000|2021-03-17 02:10:00|18294.2|18290.2|18298.9|18294.9|18298.9|18294.9|18291.1|18287.1|10
1615947300000|2021-03-17 02:15:00|18297.3|18293.3|18295.8|18291.8|18297.3|18293.3|18294.2|18290.2|14
1615947600000|2021-03-17 02:20:00|18294.2|18290.2|18300.4|18296.4|18303.6|18299.6|18294.2|18290.2|24
1615947900000|2021-03-17 02:25:00|18298.9|18294.9|18303.6|18299.6|18305.1|18301.1|18298.9|18294.9|20
1615948200000|2021-03-17 02:30:00|18302|18298|18302|18298|18303.6|18299.6|18300.4|18296.4|23
1615948500000|2021-03-17 02:35:00|18303.6|18299.6|18303.6|18299.6|18303.6|18299.6|18300.4|18296.4|10
1615948800000|2021-03-17 02:40:00|18302|18298|18305.1|18301.1|18305.1|18301.1|18300.4|18296.4|16
1615949100000|2021-03-17 02:45:00|18303.6|18299.6|18308.3|18304.3|18311.4|18307.4|18303.6|18299.6|21
1615949400000|2021-03-17 02:50:00|18306.7|18302.7|18306.7|18302.7|18308.3|18304.3|18306.7|18302.7|5
1615949700000|2021-03-17 02:55:00|18309.8|18305.8|18312.9|18308.9|18316.1|18312.1|18308.3|18304.3|32
1615950000000|2021-03-17 03:00:00|18314.5|18310.5|18314.5|18310.5|18316.1|18312.1|18312.9|18308.9|22
1615950300000|2021-03-17 03:05:00|18312.9|18308.9|18312.9|18308.9|18316.1|18312.1|18312.9|18308.9|5
1615950600000|2021-03-17 03:10:00|18309.8|18305.8|18316.1|18312.1|18316.1|18312.1|18309.8|18305.8|72
1615950900000|2021-03-17 03:15:00|18314.5|18310.5|18312.9|18308.9|18316.1|18312.1|18312.9|18308.9|37
1615951200000|2021-03-17 03:20:00|18311.4|18307.4|18312.9|18308.9|18312.9|18308.9|18309.8|18305.8|21
1615951500000|2021-03-17 03:25:00|18309.8|18305.8|18309.8|18305.8|18312.9|18308.9|18309.8|18305.8|34
1615951800000|2021-03-17 03:30:00|18308.3|18304.3|18311.4|18307.4|18311.4|18307.4|18306.7|18302.7|35
1615952100000|2021-03-17 03:35:00|18309.8|18305.8|18311.4|18307.4|18314.5|18310.5|18309.8|18305.8|31
1615952400000|2021-03-17 03:40:00|18309.8|18305.8|18312.9|18308.9|18316.1|18312.1|18309.8|18305.8|32
1615952700000|2021-03-17 03:45:00|18311.4|18307.4|18306.7|18302.7|18312.9|18308.9|18306.7|18302.7|34
1615953000000|2021-03-17 03:50:00|18309.8|18305.8|18309.8|18305.8|18309.8|18305.8|18306.7|18302.7|29
1615953300000|2021-03-17 03:55:00|18306.7|18302.7|18306.7|18302.7|18306.7|18302.7|18306.7|18302.7|5
1615953600000|2021-03-17 04:00:00|18305.1|18301.1|18316.1|18312.1|18316.1|18312.1|18303.6|18299.6|42
1615953900000|2021-03-17 04:05:00|18319.2|18315.2|18314.5|18310.5|18319.2|18315.2|18312.9|18308.9|25
1615954200000|2021-03-17 04:10:00|18316.1|18312.1|18317.6|18313.6|18319.2|18315.2|18314.5|18310.5|23
1615954500000|2021-03-17 04:15:00|18316.1|18312.1|18316.1|18312.1|18317.6|18313.6|18316.1|18312.1|8
1615954800000|2021-03-17 04:20:00|18314.5|18310.5|18312.9|18308.9|18316.1|18312.1|18312.9|18308.9|7
1615955100000|2021-03-17 04:25:00|18311.4|18307.4|18306.7|18302.7|18311.4|18307.4|18306.7|18302.7|34
1615955400000|2021-03-17 04:30:00|18308.3|18304.3|18311.4|18307.4|18312.9|18308.9|18308.3|18304.3|14
1615955700000|2021-03-17 04:35:00|18309.8|18305.8|18316.1|18312.1|18317.6|18313.6|18309.8|18305.8|22
1615956000000|2021-03-17 04:40:00|18314.5|18310.5|18309.8|18305.8|18317.6|18313.6|18309.8|18305.8|24
1615956300000|2021-03-17 04:45:00|18312.9|18308.9|18306.7|18302.7|18312.9|18308.9|18306.7|18302.7|33
1615956600000|2021-03-17 04:50:00|18305.1|18301.1|18306.7|18302.7|18306.7|18302.7|18303.6|18299.6|35
1615956900000|2021-03-17 04:55:00|18305.1|18301.1|18303.6|18299.6|18305.1|18301.1|18300.4|18296.4|84
1615957200000|2021-03-17 05:00:00|18300.4|18296.4|18295.8|18291.8|18303.6|18299.6|18294.2|18290.2|79
1615957500000|2021-03-17 05:05:00|18297.3|18293.3|18303.6|18299.6|18305.1|18301.1|18297.3|18293.3|27
1615957800000|2021-03-17 05:10:00|18305.1|18301.1|18300.4|18296.4|18305.1|18301.1|18300.4|18296.4|128
1615958100000|2021-03-17 05:15:00|18302|18298|18300.4|18296.4|18303.6|18299.6|18300.4|18296.4|13
1615958400000|2021-03-17 05:20:00|18302|18298|18303.6|18299.6|18305.1|18301.1|18300.4|18296.4|15
1615958700000|2021-03-17 05:25:00|18305.1|18301.1|18300.4|18296.4|18305.1|18301.1|18300.4|18296.4|20
1615959000000|2021-03-17 05:30:00|18302|18298|18300.4|18296.4|18303.6|18299.6|18300.4|18296.4|4
1615959300000|2021-03-17 05:35:00|18298.9|18294.9|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|29
1615959600000|2021-03-17 05:40:00|18295.8|18291.8|18294.2|18290.2|18297.3|18293.3|18294.2|18290.2|12
1615959900000|2021-03-17 05:45:00|18295.8|18291.8|18292.6|18288.6|18295.8|18291.8|18291.1|18287.1|55
1615960200000|2021-03-17 05:50:00|18294.2|18290.2|18297.3|18293.3|18297.3|18293.3|18294.2|18290.2|43
1615960500000|2021-03-17 05:55:00|||||||||63
1615960800000|2021-03-17 06:00:00|18295.8|18291.8|18297.3|18293.3|18297.3|18293.3|18294.2|18290.2|80
1615961100000|2021-03-17 06:05:00|18291.1|18287.1|18291.1|18287.1|18291.1|18287.1|18291.1|18287.1|90
1615961400000|2021-03-17 06:10:00|18287.9|18283.9|18287.9|18283.9|18287.9|18283.9|18287.9|18283.9|31
1615961700000|2021-03-17 06:15:00|18289.5|18285.5|18292.6|18288.6|18297.3|18293.3|18289.5|18285.5|210
1615962000000|2021-03-17 06:20:00|18291.1|18287.1|18287.9|18283.9|18294.2|18290.2|18287.9|18283.9|20
1615962300000|2021-03-17 06:25:00|18286.4|18282.4|18287.9|18283.9|18289.5|18285.5|18286.4|18282.4|15
1615962600000|2021-03-17 06:30:00|18286.4|18282.4|18266.1|18262.1|18291.1|18287.1|18262.9|18258.9|172
1615962900000|2021-03-17 06:35:00|18269.2|18265.2|18273.9|18269.9|18273.9|18269.9|18262.9|18258.9|98
1615963200000|2021-03-17 06:40:00|18272.3|18268.3|18275.4|18271.4|18281.7|18277.7|18272.3|18268.3|86
1615963500000|2021-03-17 06:45:00|18277|18273|18272.3|18268.3|18277|18273|18266.1|18262.1|114
1615963800000|2021-03-17 06:50:00|18275.4|18271.4|18272.3|18268.3|18275.4|18271.4|18269.2|18265.2|19
1615964100000|2021-03-17 06:55:00|18273.9|18269.9|18272.3|18268.3|18275.4|18271.4|18269.2|18265.2|25
1615964400000|2021-03-17 07:00:00|18269.2|18265.2|18278.6|18274.6|18281.7|18277.7|18269.2|18265.2|99
1615964700000|2021-03-17 07:05:00|18275.4|18271.4|18284.8|18280.8|18284.8|18280.8|18275.4|18271.4|87
1615965000000|2021-03-17 07:10:00|18283.3|18279.3|18281.7|18277.7|18284.8|18280.8|18275.4|18271.4|87
1615965300000|2021-03-17 07:15:00|18280.1|18276.1|18284.8|18280.8|18284.8|18280.8|18278.6|18274.6|196
1615965600000|2021-03-17 07:20:00|18283.3|18279.3|18278.6|18274.6|18291.1|18287.1|18278.6|18274.6|169
1615965900000|2021-03-17 07:25:00|18281.7|18277.7|18269.2|18265.2|18281.7|18277.7|18259.8|18255.8|139
1615966200000|2021-03-17 07:30:00|18270.8|18266.8|18275.4|18271.4|18275.4|18271.4|18262.9|18258.9|126
1615966500000|2021-03-17 07:35:00|18272.3|18268.3|18300.4|18296.4|18300.4|18296.4|18272.3|18268.3|233
1615966800000|2021-03-17 07:40:00|18298.9|18294.9|18287.9|18283.9|18298.9|18294.9|18284.8|18280.8|275
1615967100000|2021-03-17 07:45:00|18284.8|18280.8|18284.8|18280.8|18291.1|18287.1|18277|18273|287
1615967400000|2021-03-17 07:50:00|18283.3|18279.3|18284.8|18280.8|18297.3|18293.3|18283.3|18279.3|160
1615967700000|2021-03-17 07:55:00|18283.3|18279.3|18291.1|18287.1|18300.4|18296.4|18283.3|18279.3|255
1615968000000|2021-03-17 08:00:00|18289.5|18285.5|18303.6|18299.6|18309.8|18305.8|18289.5|18285.5|286
1615968300000|2021-03-17 08:05:00|18305.1|18301.1|18294.2|18290.2|18305.1|18301.1|18287.9|18283.9|213
1615968600000|2021-03-17 08:10:00|18295.8|18291.8|18277|18273|18297.3|18293.3|18277|18273|287
1615968900000|2021-03-17 08:15:00|18275.4|18271.4|18287.9|18283.9|18295.8|18291.8|18275.4|18271.4|161
1615969200000|2021-03-17 08:20:00|18286.4|18282.4|18291.1|18287.1|18292.6|18288.6|18277|18273|237
1615969500000|2021-03-17 08:25:00|18292.6|18288.6|18284.8|18280.8|18300.4|18296.4|18284.8|18280.8|139
1615969800000|2021-03-17 08:30:00|18286.4|18282.4|18298.9|18294.9|18300.4|18296.4|18284.8|18280.8|72
1615970100000|2021-03-17 08:35:00|18297.3|18293.3|18309.8|18305.8|18311.4|18307.4|18294.2|18290.2|132
1615970400000|2021-03-17 08:40:00|18308.3|18304.3|18302|18298|18309.8|18305.8|18298.9|18294.9|72
1615970700000|2021-03-17 08:45:00|18303.6|18299.6|18294.2|18290.2|18303.6|18299.6|18291.1|18287.1|110
1615971000000|2021-03-17 08:50:00|18295.8|18291.8|18297.3|18293.3|18303.6|18299.6|18292.6|18288.6|65
1615971300000|2021-03-17 08:55:00|18295.8|18291.8|18291.1|18287.1|18297.3|18293.3|18291.1|18287.1|33
1615971600000|2021-03-17 09:00:00|18289.5|18285.5|18278.6|18274.6|18297.3|18293.3|18278.6|18274.6|107
1615971900000|2021-03-17 09:05:00|18275.4|18271.4|18269.2|18265.2|18275.4|18271.4|18266.1|18262.1|100
1615972200000|2021-03-17 09:10:00|18270.8|18266.8|18256.7|18252.7|18270.8|18266.8|18256.7|18252.7|226
1615972500000|2021-03-17 09:15:00|18259.8|18255.8|18266.1|18262.1|18266.1|18262.1|18255.1|18251.1|117
1615972800000|2021-03-17 09:20:00|18269.2|18265.2|18259.8|18255.8|18272.3|18268.3|18259.8|18255.8|149
1615973100000|2021-03-17 09:25:00|18262.9|18258.9|18262.9|18258.9|18266.1|18262.1|18259.8|18255.8|62
1615973400000|2021-03-17 09:30:00|18259.8|18255.8|18262.9|18258.9|18262.9|18258.9|18250.4|18246.4|261
1615973700000|2021-03-17 09:35:00|18259.8|18255.8|18259.8|18255.8|18269.2|18265.2|18259.8|18255.8|100
1615974000000|2021-03-17 09:40:00|18261.4|18257.4|18262.9|18258.9|18269.2|18265.2|18261.4|18257.4|76
1615974300000|2021-03-17 09:45:00|18259.8|18255.8|18244.2|18240.2|18259.8|18255.8|18241.1|18237.1|148
1615974600000|2021-03-17 09:50:00|18241.1|18237.1|18241.1|18237.1|18244.2|18240.2|18234.8|18230.8|193
1615974900000|2021-03-17 09:55:00|18242.6|18238.6|18241.1|18237.1|18244.2|18240.2|18231.7|18227.7|116
1615975200000|2021-03-17 10:00:00|18237.9|18233.9|18244.2|18240.2|18256.7|18252.7|18237.9|18233.9|195
1615975500000|2021-03-17 10:05:00|18241.1|18237.1|18247.3|18243.3|18252|18248|18237.9|18233.9|86
1615975800000|2021-03-17 10:10:00|18248.9|18244.9|18253.6|18249.6|18256.7|18252.7|18245.8|18241.8|53
1615976100000|2021-03-17 10:15:00|18255.1|18251.1|18255.1|18251.1|18269.2|18265.2|18252|18248|286
1615976400000|2021-03-17 10:20:00|18256.7|18252.7|18262.9|18258.9|18269.2|18265.2|18253.6|18249.6|106
1615976700000|2021-03-17 10:25:00|18264.5|18260.5|18241.1|18237.1|18266.1|18262.1|18241.1|18237.1|179
1615977000000|2021-03-17 10:30:00|18242.6|18238.6|18241.1|18237.1|18252|18248|18237.9|18233.9|151
1615977300000|2021-03-17 10:35:00|18242.6|18238.6|18248.9|18244.9|18250.4|18246.4|18234.8|18230.8|120
1615977600000|2021-03-17 10:40:00|18250.4|18246.4|18255.1|18251.1|18255.1|18251.1|18241.1|18237.1|120
1615977900000|2021-03-17 10:45:00|18253.6|18249.6|18244.2|18240.2|18253.6|18249.6|18244.2|18240.2|72
1615978200000|2021-03-17 10:50:00|18245.8|18241.8|18244.2|18240.2|18250.4|18246.4|18242.6|18238.6|99
1615978500000|2021-03-17 10:55:00|18242.6|18238.6|18219.2|18215.2|18247.3|18243.3|18212.9|18208.9|298
1615978800000|2021-03-17 11:00:00|18217.6|18213.6|18228.6|18224.6|18228.6|18224.6|18216.1|18212.1|456
1615979100000|2021-03-17 11:05:00|18227|18223|18209.8|18205.8|18228.6|18224.6|18206.7|18202.7|232
1615979400000|2021-03-17 11:10:00|18206.7|18202.7|18216.1|18212.1|18216.1|18212.1|18203.6|18199.6|350
1615979700000|2021-03-17 11:15:00|18212.9|18208.9|18200.4|18196.4|18222.3|18218.3|18187.9|18183.9|1051
1615980000000|2021-03-17 11:20:00|18197.3|18193.3|18169.2|18165.2|18197.3|18193.3|18169.2|18165.2|559
1615980300000|2021-03-17 11:25:00|18166.1|18162.1|18156.7|18152.7|18166.1|18162.1|18147.3|18143.3|1320
1615980600000|2021-03-17 11:30:00|18158.3|18154.3|18162.9|18158.9|18172.3|18168.3|18156.7|18152.7|576
1615980900000|2021-03-17 11:35:00|18164.5|18160.5|18162.9|18158.9|18166.1|18162.1|18134.8|18130.8|606
1615981200000|2021-03-17 11:40:00|18159.8|18155.8|18144.2|18140.2|18166.1|18162.1|18137.9|18133.9|447
1615981500000|2021-03-17 11:45:00|18147.3|18143.3|18156.7|18152.7|18166.1|18162.1|18141.1|18137.1|409
1615981800000|2021-03-17 11:50:00|18153.6|18149.6|18152|18148|18156.7|18152.7|18144.2|18140.2|498
1615982100000|2021-03-17 11:55:00|18153.6|18149.6|18131.7|18127.7|18153.6|18149.6|18131.7|18127.7|469
1615982400000|2021-03-17 12:00:00|18134.8|18130.8|18134.8|18130.8|18144.2|18140.2|18116.1|18112.1|1115
1615982700000|2021-03-17 12:05:00|18131.7|18127.7|18144.2|18140.2|18147.3|18143.3|18128.6|18124.6|450
1615983000000|2021-03-17 12:10:00|18141.1|18137.1|18148.9|18144.9|18153.6|18149.6|18134.8|18130.8|488
1615983300000|2021-03-17 12:15:00|18150.4|18146.4|18161.4|18157.4|18172.3|18168.3|18141.1|18137.1|789
1615983600000|2021-03-17 12:20:00|18162.9|18158.9|18150.4|18146.4|18172.3|18168.3|18141.1|18137.1|684
1615983900000|2021-03-17 12:25:00|18148.9|18144.9|18125.4|18121.4|18150.4|18146.4|18125.4|18121.4|488
1615984200000|2021-03-17 12:30:00|18131.7|18127.7|18131.7|18127.7|18145.8|18141.8|18109.8|18105.8|563
1615984500000|2021-03-17 12:35:00|18128.6|18124.6|18147.3|18143.3|18150.4|18146.4|18123.9|18119.9|608
1615984800000|2021-03-17 12:40:00|18144.2|18140.2|18144.2|18140.2|18147.3|18143.3|18125.4|18121.4|640
1615985100000|2021-03-17 12:45:00|18147.3|18143.3|18137.9|18133.9|18153.6|18149.6|18131.7|18127.7|400
1615985400000|2021-03-17 12:50:00|18134.8|18130.8|18125.4|18121.4|18134.8|18130.8|18122.3|18118.3|533
1615985700000|2021-03-17 12:55:00|18131.7|18127.7|18128.6|18124.6|18141.1|18137.1|18125.4|18121.4|846
1615986000000|2021-03-17 13:00:00|18125.4|18121.4|18156.7|18152.7|18156.7|18152.7|18122.3|18118.3|952
1615986300000|2021-03-17 13:05:00|18155.1|18151.1|18150.4|18146.4|18156.7|18152.7|18144.2|18140.2|753
1615986600000|2021-03-17 13:10:00|18147.3|18143.3|18144.2|18140.2|18161.4|18157.4|18144.2|18140.2|692
1615986900000|2021-03-17 13:15:00|18147.3|18143.3|18137.9|18133.9|18156.7|18152.7|18128.6|18124.6|831
1615987200000|2021-03-17 13:20:00|18134.8|18130.8|18137.9|18133.9|18147.3|18143.3|18131.7|18127.7|603
1615987500000|2021-03-17 13:25:00|18136.4|18132.4|18137.9|18133.9|18156.7|18152.7|18122.3|18118.3|1024
1615987800000|2021-03-17 13:30:00|18141.1|18137.1|18119.2|18115.2|18141.1|18137.1|18111.4|18107.4|1147
1615988100000|2021-03-17 13:35:00|18116.1|18112.1|18131.7|18127.7|18134.8|18130.8|18112.9|18108.9|694
1615988400000|2021-03-17 13:40:00|18128.6|18124.6|18147.3|18143.3|18150.4|18146.4|18119.2|18115.2|1126
1615988700000|2021-03-17 13:45:00|18144.2|18140.2|18137.9|18133.9|18153.6|18149.6|18134.8|18130.8|532
1615989000000|2021-03-17 13:50:00|18136.4|18132.4|18137.9|18133.9|18141.1|18137.1|18130.1|18126.1|432
1615989300000|2021-03-17 13:55:00|18134.8|18130.8|18128.6|18124.6|18141.1|18137.1|18128.6|18124.6|244
1615989600000|2021-03-17 14:00:00|18125.4|18121.4|18128.6|18124.6|18134.8|18130.8|18122.3|18118.3|468
1615989900000|2021-03-17 14:05:00|18125.4|18121.4|18141.1|18137.1|18144.2|18140.2|18122.3|18118.3|379
1615990200000|2021-03-17 14:10:00|18137.9|18133.9|18137.9|18133.9|18141.1|18137.1|18134.8|18130.8|406
1615990500000|2021-03-17 14:15:00|18136.4|18132.4|18153.6|18149.6|18159.8|18155.8|18136.4|18132.4|389
1615990800000|2021-03-17 14:20:00|18156.7|18152.7|18169.2|18165.2|18178.6|18174.6|18153.6|18149.6|976
1615991100000|2021-03-17 14:25:00|18172.3|18168.3|18175.4|18171.4|18181.7|18177.7|18162.9|18158.9|576
1615991400000|2021-03-17 14:30:00|18178.6|18174.6|18181.7|18177.7|18191.1|18187.1|18175.4|18171.4|699
1615991700000|2021-03-17 14:35:00|18184.8|18180.8|18184.8|18180.8|18191.1|18187.1|18178.6|18174.6|358
1615992000000|2021-03-17 14:40:00|18186.4|18182.4|18162.9|18158.9|18187.9|18183.9|18162.9|18158.9|1512
1615992300000|2021-03-17 14:45:00|18159.8|18155.8|18156.7|18152.7|18166.1|18162.1|18147.3|18143.3|1438
1615992600000|2021-03-17 14:50:00|18153.6|18149.6|18161.4|18157.4|18166.1|18162.1|18150.4|18146.4|799
1615992900000|2021-03-17 14:55:00|18162.9|18158.9|18134.8|18130.8|18162.9|18158.9|18134.8|18130.8|803
1615993200000|2021-03-17 15:00:00|18137.9|18133.9|18144.2|18140.2|18147.3|18143.3|18131.7|18127.7|612
1615993500000|2021-03-17 15:05:00|18141.1|18137.1|18128.6|18124.6|18145.8|18141.8|18128.6|18124.6|305
1615993800000|2021-03-17 15:10:00|18130.1|18126.1|18131.7|18127.7|18141.1|18137.1|18128.6|18124.6|479
1615994100000|2021-03-17 15:15:00|18128.6|18124.6|18125.4|18121.4|18131.7|18127.7|18122.3|18118.3|369
1615994400000|2021-03-17 15:20:00|18122.3|18118.3|18106.7|18102.7|18125.4|18121.4|18103.6|18099.6|562
1615994700000|2021-03-17 15:25:00|18109.8|18105.8|18109.8|18105.8|18109.8|18105.8|18100.4|18096.4|924
1615995000000|2021-03-17 15:30:00|18112.9|18108.9|18078.6|18074.6|18112.9|18108.9|18066.1|18062.1|1150
1615995300000|2021-03-17 15:35:00|18081.7|18077.7|18066.1|18062.1|18083.3|18079.3|18066.1|18062.1|691
1615995600000|2021-03-17 15:40:00|18069.2|18065.2|18077|18073|18081.7|18077.7|18059.8|18055.8|872
1615995900000|2021-03-17 15:45:00|18075.4|18071.4|18078.6|18074.6|18081.7|18077.7|18062.9|18058.9|795
1615996200000|2021-03-17 15:50:00|18077|18073|18075.4|18071.4|18087.9|18083.9|18075.4|18071.4|589
1615996500000|2021-03-17 15:55:00|18077|18073|18072.3|18068.3|18078.6|18074.6|18064.5|18060.5|418
1615996800000|2021-03-17 16:00:00|18073.9|18069.9|18056.7|18052.7|18080.1|18076.1|18053.6|18049.6|597
1615997100000|2021-03-17 16:05:00|18059.8|18055.8|18073.9|18069.9|18075.4|18071.4|18048.9|18044.9|605
1615997400000|2021-03-17 16:10:00|18075.4|18071.4|18062.9|18058.9|18075.4|18071.4|18062.9|18058.9|522
1615997700000|2021-03-17 16:15:00|18064.5|18060.5|18075.4|18071.4|18078.6|18074.6|18059.8|18055.8|569
1615998000000|2021-03-17 16:20:00|18078.6|18074.6|18097.3|18093.3|18103.6|18099.6|18072.3|18068.3|587
1615998300000|2021-03-17 16:25:00|18094.2|18090.2|18109.8|18105.8|18112.9|18108.9|18094.2|18090.2|363
1615998600000|2021-03-17 16:30:00|18111.4|18107.4|18116.1|18112.1|18116.1|18112.1|18103.6|18099.6|354
1615998900000|2021-03-17 16:35:00|18114.5|18110.5|18103.6|18099.6|18116.1|18112.1|18103.6|18099.6|528
1615999200000|2021-03-17 16:40:00|18106.7|18102.7|18106.7|18102.7|18112.9|18108.9|18103.6|18099.6|586
1615999500000|2021-03-17 16:45:00|18105.1|18101.1|18112.9|18108.9|18122.3|18118.3|18103.6|18099.6|313
1615999800000|2021-03-17 16:50:00|18116.1|18112.1|18122.3|18118.3|18125.4|18121.4|18109.8|18105.8|434
1616000100000|2021-03-17 16:55:00|18123.9|18119.9|18119.2|18115.2|18125.4|18121.4|18112.9|18108.9|384
1616000400000|2021-03-17 17:00:00|18122.3|18118.3|18125.4|18121.4|18125.4|18121.4|18116.1|18112.1|489
1616000700000|2021-03-17 17:05:00|18123.9|18119.9|18128.6|18124.6|18131.7|18127.7|18119.2|18115.2|438
1616001000000|2021-03-17 17:10:00|18130.1|18126.1|18134.8|18130.8|18134.8|18130.8|18125.4|18121.4|403
1616001300000|2021-03-17 17:15:00|18133.3|18129.3|18128.6|18124.6|18134.8|18130.8|18122.3|18118.3|422
1616001600000|2021-03-17 17:20:00|18125.4|18121.4|18128.6|18124.6|18134.8|18130.8|18122.3|18118.3|343
1616001900000|2021-03-17 17:25:00|18125.4|18121.4|18125.4|18121.4|18128.6|18124.6|18122.3|18118.3|369
1616002200000|2021-03-17 17:30:00|18127|18123|18134.8|18130.8|18134.8|18130.8|18122.3|18118.3|389
1616002500000|2021-03-17 17:35:00|18131.7|18127.7|18125.4|18121.4|18131.7|18127.7|18122.3|18118.3|377
1616002800000|2021-03-17 17:40:00|18128.6|18124.6|18128.6|18124.6|18134.8|18130.8|18122.3|18118.3|551
1616003100000|2021-03-17 17:45:00|18125.4|18121.4|18127|18123|18131.7|18127.7|18125.4|18121.4|398
1616003400000|2021-03-17 17:50:00|18128.6|18124.6|18130.1|18126.1|18134.8|18130.8|18122.3|18118.3|356
1616003700000|2021-03-17 17:55:00|18131.7|18127.7|18147.3|18143.3|18156.7|18152.7|18130.1|18126.1|306
1616004000000|2021-03-17 18:00:00|18164.5|18160.5|18044.2|18040.2|18178.6|18174.6|18003.6|17999.6|2455
1616004300000|2021-03-17 18:05:00|18041.1|18037.1|18025.4|18021.4|18081.7|18077.7|18016.1|18012.1|1672
1616004600000|2021-03-17 18:10:00|18030.1|18026.1|18037.9|18033.9|18066.1|18062.1|18028.6|18024.6|1446
1616004900000|2021-03-17 18:15:00|18041.1|18037.1|18084.8|18080.8|18097.3|18093.3|18041.1|18037.1|1605
1616005200000|2021-03-17 18:20:00|18081.7|18077.7|18034.8|18030.8|18084.8|18080.8|18028.6|18024.6|1577
1616005500000|2021-03-17 18:25:00|18037.9|18033.9|18041.1|18037.1|18062.9|18058.9|18028.6|18024.6|1288
1616005800000|2021-03-17 18:30:00|18044.2|18040.2|18059.8|18055.8|18062.9|18058.9|18034.8|18030.8|1043
1616006100000|2021-03-17 18:35:00|18061.4|18057.4|18091.1|18087.1|18114.5|18110.5|18059.8|18055.8|1311
1616006400000|2021-03-17 18:40:00|18094.2|18090.2|18075.4|18071.4|18111.4|18107.4|18066.1|18062.1|2802
1616006700000|2021-03-17 18:45:00|18078.6|18074.6|18059.8|18055.8|18105.1|18101.1|18059.8|18055.8|1353
1616007000000|2021-03-17 18:50:00|18056.7|18052.7|18066.1|18062.1|18084.8|18080.8|18044.2|18040.2|1368
1616007300000|2021-03-17 18:55:00|18062.9|18058.9|18080.1|18076.1|18084.8|18080.8|18053.6|18049.6|1174
1616007600000|2021-03-17 19:00:00|18081.7|18077.7|18150.4|18146.4|18156.7|18152.7|18075.4|18071.4|1921
1616007900000|2021-03-17 19:05:00|18147.3|18143.3|18116.1|18112.1|18156.7|18152.7|18116.1|18112.1|1037
1616008200000|2021-03-17 19:10:00|18119.2|18115.2|18150.4|18146.4|18150.4|18146.4|18109.8|18105.8|791
1616008500000|2021-03-17 19:15:00|18147.3|18143.3|18136.4|18132.4|18156.7|18152.7|18134.8|18130.8|756
1616008800000|2021-03-17 19:20:00|18137.9|18133.9|18116.1|18112.1|18141.1|18137.1|18109.8|18105.8|788
1616009100000|2021-03-17 19:25:00|18119.2|18115.2|18152|18148|18153.6|18149.6|18112.9|18108.9|781
1616009400000|2021-03-17 19:30:00|18153.6|18149.6|18169.2|18165.2|18175.4|18171.4|18131.7|18127.7|1217
1616009700000|2021-03-17 19:35:00|18166.1|18162.1|18150.4|18146.4|18172.3|18168.3|18147.3|18143.3|926
1616010000000|2021-03-17 19:40:00|18153.6|18149.6|18147.3|18143.3|18159.8|18155.8|18147.3|18143.3|865
1616010300000|2021-03-17 19:45:00|18145.8|18141.8|18137.9|18133.9|18153.6|18149.6|18131.7|18127.7|694
1616010600000|2021-03-17 19:50:00|18141.1|18137.1|18144.2|18140.2|18144.2|18140.2|18122.3|18118.3|898
1616010900000|2021-03-17 19:55:00|18141.1|18137.1|18162.9|18158.9|18164.5|18160.5|18134.8|18130.8|1941
1616011200000|2021-03-17 20:00:00|18159.8|18155.8|18166.1|18162.1|18172.3|18168.3|18150.4|18146.4|1543
1616011500000|2021-03-17 20:05:00|18162.9|18158.9|18150.4|18146.4|18166.1|18162.1|18144.2|18140.2|616
1616011800000|2021-03-17 20:10:00|18148.9|18144.9|18137.9|18133.9|18148.9|18144.9|18134.8|18130.8|305
1616012100000|2021-03-17 20:15:00|18141.1|18137.1|18133.3|18129.3|18144.2|18140.2|18131.7|18127.7|237
1616012400000|2021-03-17 20:20:00|18131.7|18127.7|18137.9|18133.9|18137.9|18133.9|18128.6|18124.6|289
1616012700000|2021-03-17 20:25:00|18134.8|18130.8|18150.4|18146.4|18150.4|18146.4|18134.8|18130.8|471
1616013000000|2021-03-17 20:30:00|18152|18148|18148.9|18144.9|18153.6|18149.6|18141.1|18137.1|202
1616013300000|2021-03-17 20:35:00|18150.4|18146.4|18139.5|18135.5|18150.4|18146.4|18133.3|18129.3|102
1616013600000|2021-03-17 20:40:00|18141.1|18137.1|18148.9|18144.9|18152|18148|18134.8|18130.8|313
1616013900000|2021-03-17 20:45:00|18147.3|18143.3|18139.5|18135.5|18153.6|18149.6|18137.9|18133.9|274
1616014200000|2021-03-17 20:50:00|18141.1|18137.1|18136.4|18132.4|18144.2|18140.2|18127|18123|215
1616014500000|2021-03-17 20:55:00|18137.9|18133.9|18137.9|18133.9|18144.2|18140.2|18131.7|18127.7|186
1616018400000|2021-03-17 22:00:00|18134.8|18130.8|18150.4|18146.4|18161.4|18157.4|18133.3|18129.3|153
1616018700000|2021-03-17 22:05:00|18148.9|18144.9|18152|18148|18153.6|18149.6|18145.8|18141.8|17
1616019000000|2021-03-17 22:10:00|18153.6|18149.6|18158.3|18154.3|18158.3|18154.3|18150.4|18146.4|53
1616019300000|2021-03-17 22:15:00|18156.7|18152.7|18139.5|18135.5|18156.7|18152.7|18139.5|18135.5|51
1616019600000|2021-03-17 22:20:00|18137.9|18133.9|18130.1|18126.1|18137.9|18133.9|18128.6|18124.6|69
1616019900000|2021-03-17 22:25:00|18131.7|18127.7|18136.4|18132.4|18136.4|18132.4|18131.7|18127.7|26
1616020200000|2021-03-17 22:30:00|18134.8|18130.8|18131.7|18127.7|18141.1|18137.1|18131.7|18127.7|15
1616020500000|2021-03-17 22:35:00|18133.3|18129.3|18130.1|18126.1|18136.4|18132.4|18125.4|18121.4|106
1616020800000|2021-03-17 22:40:00|18128.6|18124.6|18116.1|18112.1|18130.1|18126.1|18116.1|18112.1|41
1616021100000|2021-03-17 22:45:00|18114.5|18110.5|18097.3|18093.3|18116.1|18112.1|18095.8|18091.8|127
1616021400000|2021-03-17 22:50:00|18095.8|18091.8|18102|18098|18106.7|18102.7|18091.1|18087.1|128
1616021700000|2021-03-17 22:55:00|18100.4|18096.4|18105.1|18101.1|18111.4|18107.4|18100.4|18096.4|78
1616022000000|2021-03-17 23:00:00|18106.7|18102.7|18105.1|18101.1|18106.7|18102.7|18097.3|18093.3|27
1616022300000|2021-03-17 23:05:00|18103.6|18099.6|18111.4|18107.4|18111.4|18107.4|18103.6|18099.6|9
1616022600000|2021-03-17 23:10:00|18109.8|18105.8|18114.5|18110.5|18123.9|18119.9|18109.8|18105.8|31
1616022900000|2021-03-17 23:15:00|18112.9|18108.9|18106.7|18102.7|18125.4|18121.4|18106.7|18102.7|27
1616023200000|2021-03-17 23:20:00|18108.3|18104.3|18105.1|18101.1|18112.9|18108.9|18103.6|18099.6|56
1616023500000|2021-03-17 23:25:00|18106.7|18102.7|18109.8|18105.8|18109.8|18105.8|18106.7|18102.7|18
1616023800000|2021-03-17 23:30:00|18108.3|18104.3|18098.9|18094.9|18109.8|18105.8|18094.2|18090.2|38
1616024100000|2021-03-17 23:35:00|18100.4|18096.4|18106.7|18102.7|18108.3|18104.3|18100.4|18096.4|33
1616024400000|2021-03-17 23:40:00|18108.3|18104.3|18106.7|18102.7|18109.8|18105.8|18105.1|18101.1|41
1616024700000|2021-03-17 23:45:00|18108.3|18104.3|18102|18098|18108.3|18104.3|18100.4|18096.4|39
1616025000000|2021-03-17 23:50:00|18100.4|18096.4|18086.4|18082.4|18102|18098|18083.3|18079.3|49
1616025300000|2021-03-17 23:55:00|18087.9|18083.9|18097.3|18093.3|18097.3|18093.3|18087.9|18083.9|58
1616025600000|2021-03-18 00:00:00|18098.9|18094.9|18106.7|18102.7|18109.8|18105.8|18097.3|18093.3|92
1616025900000|2021-03-18 00:05:00|18109.8|18105.8|18130.1|18126.1|18147.3|18143.3|18109.8|18105.8|191
1616026200000|2021-03-18 00:10:00|18127|18123|18161.4|18157.4|18161.4|18157.4|18127|18123|170
1616026500000|2021-03-18 00:15:00|18159.8|18155.8|18169.2|18165.2|18172.3|18168.3|18145.8|18141.8|151
1616026800000|2021-03-18 00:20:00|18170.8|18166.8|18172.3|18168.3|18184.8|18180.8|18164.5|18160.5|83
1616027100000|2021-03-18 00:25:00|18173.9|18169.9|18166.1|18162.1|18178.6|18174.6|18166.1|18162.1|83
1616027400000|2021-03-18 00:30:00|18164.5|18160.5|18155.1|18151.1|18169.2|18165.2|18150.4|18146.4|160
1616027700000|2021-03-18 00:35:00|18156.7|18152.7|18148.9|18144.9|18166.1|18162.1|18144.2|18140.2|45
1616028000000|2021-03-18 00:40:00|18150.4|18146.4|18169.2|18165.2|18169.2|18165.2|18148.9|18144.9|64
1616028300000|2021-03-18 00:45:00|18170.8|18166.8|18175.4|18171.4|18181.7|18177.7|18166.1|18162.1|66
1616028600000|2021-03-18 00:50:00|18172.3|18168.3|18159.8|18155.8|18172.3|18168.3|18159.8|18155.8|91
1616028900000|2021-03-18 00:55:00|18156.7|18152.7|18150.4|18146.4|18156.7|18152.7|18141.1|18137.1|168
1616029200000|2021-03-18 01:00:00|18148.9|18144.9|18125.4|18121.4|18148.9|18144.9|18122.3|18118.3|224
1616029500000|2021-03-18 01:05:00|18123.9|18119.9|18122.3|18118.3|18134.8|18130.8|18119.2|18115.2|141
1616029800000|2021-03-18 01:10:00|18128.6|18124.6|18130.1|18126.1|18133.3|18129.3|18119.2|18115.2|74
1616030100000|2021-03-18 01:15:00|18131.7|18127.7|18136.4|18132.4|18137.9|18133.9|18128.6|18124.6|65
1616030400000|2021-03-18 01:20:00|18137.9|18133.9|18130.1|18126.1|18144.2|18140.2|18130.1|18126.1|50
1616030700000|2021-03-18 01:25:00|18131.7|18127.7|18108.3|18104.3|18139.5|18135.5|18106.7|18102.7|166
1616031000000|2021-03-18 01:30:00|18109.8|18105.8|18123.9|18119.9|18130.1|18126.1|18109.8|18105.8|108
1616031300000|2021-03-18 01:35:00|18125.4|18121.4|18117.6|18113.6|18127|18123|18112.9|18108.9|115
1616031600000|2021-03-18 01:40:00|18116.1|18112.1|18116.1|18112.1|18119.2|18115.2|18109.8|18105.8|52
1616031900000|2021-03-18 01:45:00|18114.5|18110.5|18111.4|18107.4|18122.3|18118.3|18108.3|18104.3|49
1616032200000|2021-03-18 01:50:00|18112.9|18108.9|18114.5|18110.5|18116.1|18112.1|18111.4|18107.4|12
1616032500000|2021-03-18 01:55:00|18112.9|18108.9|18112.9|18108.9|18116.1|18112.1|18112.9|18108.9|28
1616032800000|2021-03-18 02:00:00|18109.8|18105.8|18103.6|18099.6|18112.9|18108.9|18094.2|18090.2|171
1616033100000|2021-03-18 02:05:00|18102|18098|18087.9|18083.9|18102|18098|18084.8|18080.8|115
1616033400000|2021-03-18 02:10:00|18089.5|18085.5|18089.5|18085.5|18097.3|18093.3|18084.8|18080.8|67
1616033700000|2021-03-18 02:15:00|18087.9|18083.9|18095.8|18091.8|18105.1|18101.1|18087.9|18083.9|61
1616034000000|2021-03-18 02:20:00|18094.2|18090.2|18092.6|18088.6|18097.3|18093.3|18087.9|18083.9|34
1616034300000|2021-03-18 02:25:00|18091.1|18087.1|18100.4|18096.4|18103.6|18099.6|18089.5|18085.5|36
1616034600000|2021-03-18 02:30:00|18103.6|18099.6|18100.4|18096.4|18106.7|18102.7|18100.4|18096.4|44
1616034900000|2021-03-18 02:35:00|18103.6|18099.6|18109.8|18105.8|18111.4|18107.4|18102|18098|75
1616035200000|2021-03-18 02:40:00|18106.7|18102.7|18094.2|18090.2|18112.9|18108.9|18091.1|18087.1|86
1616035500000|2021-03-18 02:45:00|18095.8|18091.8|18087.9|18083.9|18100.4|18096.4|18084.8|18080.8|27
1616035800000|2021-03-18 02:50:00|18089.5|18085.5|18091.1|18087.1|18094.2|18090.2|18089.5|18085.5|42
1616036100000|2021-03-18 02:55:00|18092.6|18088.6|18095.8|18091.8|18095.8|18091.8|18091.1|18087.1|7
1616036400000|2021-03-18 03:00:00|18097.3|18093.3|18072.3|18068.3|18103.6|18099.6|18072.3|18068.3|141
1616036700000|2021-03-18 03:05:00|18073.9|18069.9|18055.1|18051.1|18073.9|18069.9|18034.8|18030.8|499
1616037000000|2021-03-18 03:10:00|18056.7|18052.7|18025.4|18021.4|18058.3|18054.3|18023.9|18019.9|234
1616037300000|2021-03-18 03:15:00|18027|18023|18048.9|18044.9|18053.6|18049.6|18025.4|18021.4|236
1616037600000|2021-03-18 03:20:00|18050.4|18046.4|18033.3|18029.3|18050.4|18046.4|18028.6|18024.6|118
1616037900000|2021-03-18 03:25:00|18034.8|18030.8|18025.4|18021.4|18034.8|18030.8|18012.9|18008.9|298
1616038200000|2021-03-18 03:30:00|18023.9|18019.9|18034.8|18030.8|18037.9|18033.9|18016.1|18012.1|196
1616038500000|2021-03-18 03:35:00|18033.3|18029.3|18047.3|18043.3|18050.4|18046.4|18028.6|18024.6|112
1616038800000|2021-03-18 03:40:00|18045.8|18041.8|18044.2|18040.2|18050.4|18046.4|18037.9|18033.9|118
1616039100000|2021-03-18 03:45:00|18045.8|18041.8|18050.4|18046.4|18056.7|18052.7|18044.2|18040.2|111
1616039400000|2021-03-18 03:50:00|18052|18048|18052|18048|18053.6|18049.6|18044.2|18040.2|44
1616039700000|2021-03-18 03:55:00|18050.4|18046.4|18050.4|18046.4|18050.4|18046.4|18044.2|18040.2|60
1616040000000|2021-03-18 04:00:00|18053.6|18049.6|18050.4|18046.4|18056.7|18052.7|18047.3|18043.3|39
1616040300000|2021-03-18 04:05:00|18048.9|18044.9|18059.8|18055.8|18062.9|18058.9|18048.9|18044.9|73
1616040600000|2021-03-18 04:10:00|18058.3|18054.3|18037.9|18033.9|18062.9|18058.9|18034.8|18030.8|62
1616040900000|2021-03-18 04:15:00|18034.8|18030.8|18042.6|18038.6|18042.6|18038.6|18028.6|18024.6|68
1616041200000|2021-03-18 04:20:00|18044.2|18040.2|18042.6|18038.6|18050.4|18046.4|18041.1|18037.1|60
1616041500000|2021-03-18 04:25:00|18041.1|18037.1|18037.9|18033.9|18044.2|18040.2|18034.8|18030.8|41
1616041800000|2021-03-18 04:30:00|18039.5|18035.5|18047.3|18043.3|18059.8|18055.8|18036.4|18032.4|192
1616042100000|2021-03-18 04:35:00|18045.8|18041.8|18041.1|18037.1|18047.3|18043.3|18041.1|18037.1|28
1616042400000|2021-03-18 04:40:00|18047.3|18043.3|18050.4|18046.4|18052|18048|18044.2|18040.2|89
1616042700000|2021-03-18 04:45:00|18047.3|18043.3|18037.9|18033.9|18047.3|18043.3|18034.8|18030.8|53
1616043000000|2021-03-18 04:50:00|18041.1|18037.1|18041.1|18037.1|18042.6|18038.6|18041.1|18037.1|29
1616043300000|2021-03-18 04:55:00|18037.9|18033.9|18047.3|18043.3|18047.3|18043.3|18037.9|18033.9|68
1616043600000|2021-03-18 05:00:00|18050.4|18046.4|18044.2|18040.2|18052|18048|18044.2|18040.2|32
1616043900000|2021-03-18 05:05:00|18047.3|18043.3|18047.3|18043.3|18047.3|18043.3|18047.3|18043.3|21
1616044200000|2021-03-18 05:10:00|18045.8|18041.8|18031.7|18027.7|18045.8|18041.8|18031.7|18027.7|85
1616044500000|2021-03-18 05:15:00|18033.3|18029.3|18041.1|18037.1|18044.2|18040.2|18031.7|18027.7|102
1616044800000|2021-03-18 05:20:00|18039.5|18035.5|18059.8|18055.8|18059.8|18055.8|18039.5|18035.5|57
1616045100000|2021-03-18 05:25:00|18062.9|18058.9|18055.1|18051.1|18070.8|18066.8|18055.1|18051.1|138
1616045400000|2021-03-18 05:30:00|18053.6|18049.6|18056.7|18052.7|18059.8|18055.8|18050.4|18046.4|85
1616045700000|2021-03-18 05:35:00|18055.1|18051.1|18058.3|18054.3|18059.8|18055.8|18055.1|18051.1|35
1616046000000|2021-03-18 05:40:00|18056.7|18052.7|18056.7|18052.7|18058.3|18054.3|18050.4|18046.4|71
1616046300000|2021-03-18 05:45:00|18059.8|18055.8|18059.8|18055.8|18062.9|18058.9|18059.8|18055.8|19
1616046600000|2021-03-18 05:50:00|18056.7|18052.7|18056.7|18052.7|18059.8|18055.8|18056.7|18052.7|52
1616046900000|2021-03-18 05:55:00|18055.1|18051.1|18050.4|18046.4|18056.7|18052.7|18047.3|18043.3|94
1616047200000|2021-03-18 06:00:00|18052|18048|18044.2|18040.2|18059.8|18055.8|18044.2|18040.2|67
1616047500000|2021-03-18 06:05:00|18042.6|18038.6|18047.3|18043.3|18052|18048|18042.6|18038.6|74
1616047800000|2021-03-18 06:10:00|18041.1|18037.1|18047.3|18043.3|18047.3|18043.3|18041.1|18037.1|30
1616048100000|2021-03-18 06:15:00|18048.9|18044.9|18044.2|18040.2|18050.4|18046.4|18041.1|18037.1|44
1616048400000|2021-03-18 06:20:00|18047.3|18043.3|18059.8|18055.8|18072.3|18068.3|18045.8|18041.8|233
1616048700000|2021-03-18 06:25:00|18061.4|18057.4|18058.3|18054.3|18062.9|18058.9|18053.6|18049.6|119
1616049000000|2021-03-18 06:30:00|18059.8|18055.8|18047.3|18043.3|18059.8|18055.8|18047.3|18043.3|36
1616049300000|2021-03-18 06:35:00|18050.4|18046.4|18047.3|18043.3|18052|18048|18047.3|18043.3|13
1616049600000|2021-03-18 06:40:00|18048.9|18044.9|18030.1|18026.1|18050.4|18046.4|18027|18023|101
1616049900000|2021-03-18 06:45:00|18031.7|18027.7|18050.4|18046.4|18050.4|18046.4|18031.7|18027.7|89
1616050200000|2021-03-18 06:50:00|18053.6|18049.6|18050.4|18046.4|18056.7|18052.7|18050.4|18046.4|222
1616050500000|2021-03-18 06:55:00|18048.9|18044.9|17997.3|17993.3|18048.9|18044.9|17997.3|17993.3|273
1616050800000|2021-03-18 07:00:00|17998.9|17994.9|18019.2|18015.2|18022.3|18018.3|17991.1|17987.1|498
1616051100000|2021-03-18 07:05:00|18017.6|18013.6|17962.9|17958.9|18017.6|18013.6|17956.7|17952.7|685
1616051400000|2021-03-18 07:10:00|17964.5|17960.5|17966.1|17962.1|17972.3|17968.3|17959.8|17955.8|378
1616051700000|2021-03-18 07:15:00|17964.5|17960.5|17945.8|17941.8|17966.1|17962.1|17934.8|17930.8|358
1616052000000|2021-03-18 07:20:00|17947.3|17943.3|17887.9|17883.9|17950.4|17946.4|17887.9|17883.9|629
1616052300000|2021-03-18 07:25:00|17891.1|17887.1|17900.4|17896.4|17925.4|17921.4|17881.7|17877.7|570
1616052600000|2021-03-18 07:30:00|17902|17898|17892.6|17888.6|17906.7|17902.7|17884.8|17880.8|1017
1616052900000|2021-03-18 07:35:00|17891.1|17887.1|17897.3|17893.3|17900.4|17896.4|17853.6|17849.6|1260
1616053200000|2021-03-18 07:40:00|17895.8|17891.8|17844.2|17840.2|17903.6|17899.6|17833.3|17829.3|915
1616053500000|2021-03-18 07:45:00|17841.1|17837.1|17847.3|17843.3|17866.1|17862.1|17841.1|17837.1|665
1616053800000|2021-03-18 07:50:00|17850.4|17846.4|17884.8|17880.8|17897.3|17893.3|17841.1|17837.1|586
1616054100000|2021-03-18 07:55:00|17886.4|17882.4|17887.9|17883.9|17897.3|17893.3|17878.6|17874.6|522
1616054400000|2021-03-18 08:00:00|17891.1|17887.1|17872.3|17868.3|17892.6|17888.6|17862.9|17858.9|444
1616054700000|2021-03-18 08:05:00|17869.2|17865.2|17872.3|17868.3|17884.8|17880.8|17864.5|17860.5|292
1616055000000|2021-03-18 08:10:00|17870.8|17866.8|17894.2|17890.2|17894.2|17890.2|17870.8|17866.8|521
1616055300000|2021-03-18 08:15:00|17891.1|17887.1|17916.1|17912.1|17916.1|17912.1|17889.5|17885.5|587
1616055600000|2021-03-18 08:20:00|17914.5|17910.5|17925.4|17921.4|17925.4|17921.4|17912.9|17908.9|406
1616055900000|2021-03-18 08:25:00|17931.7|17927.7|17916.1|17912.1|17931.7|17927.7|17906.7|17902.7|345
1616056200000|2021-03-18 08:30:00|17914.5|17910.5|17916.1|17912.1|17919.2|17915.2|17903.6|17899.6|277
1616056500000|2021-03-18 08:35:00|17912.9|17908.9|17912.9|17908.9|17922.3|17918.3|17906.7|17902.7|222
1616056800000|2021-03-18 08:40:00|17916.1|17912.1|17900.4|17896.4|17922.3|17918.3|17894.2|17890.2|415
1616057100000|2021-03-18 08:45:00|17898.9|17894.9|17881.7|17877.7|17909.8|17905.8|17881.7|17877.7|676
1616057400000|2021-03-18 08:50:00|17878.6|17874.6|17900.4|17896.4|17900.4|17896.4|17848.9|17844.9|855
1616057700000|2021-03-18 08:55:00|17897.3|17893.3|17912.9|17908.9|17916.1|17912.1|17886.4|17882.4|585
1616058000000|2021-03-18 09:00:00|17916.1|17912.1|17914.5|17910.5|17922.3|17918.3|17906.7|17902.7|394
1616058300000|2021-03-18 09:05:00|17916.1|17912.1|17903.6|17899.6|17922.3|17918.3|17900.4|17896.4|255
1616058600000|2021-03-18 09:10:00|17906.7|17902.7|17928.6|17924.6|17934.8|17930.8|17900.4|17896.4|281
1616058900000|2021-03-18 09:15:00|17931.7|17927.7|17934.8|17930.8|17944.2|17940.2|17925.4|17921.4|357
1616059200000|2021-03-18 09:20:00|17936.4|17932.4|17919.2|17915.2|17941.1|17937.1|17916.1|17912.1|183
1616059500000|2021-03-18 09:25:00|17917.6|17913.6|17909.8|17905.8|17922.3|17918.3|17903.6|17899.6|306
1616059800000|2021-03-18 09:30:00|17911.4|17907.4|17937.9|17933.9|17937.9|17933.9|17911.4|17907.4|359
1616060100000|2021-03-18 09:35:00|17939.5|17935.5|17950.4|17946.4|17950.4|17946.4|17933.3|17929.3|278
1616060400000|2021-03-18 09:40:00|17947.3|17943.3|17947.3|17943.3|17953.6|17949.6|17942.6|17938.6|248
1616060700000|2021-03-18 09:45:00|17945.8|17941.8|17934.8|17930.8|17950.4|17946.4|17933.3|17929.3|255
1616061000000|2021-03-18 09:50:00|17937.9|17933.9|17898.9|17894.9|17937.9|17933.9|17897.3|17893.3|514
1616061300000|2021-03-18 09:55:00|17900.4|17896.4|17912.9|17908.9|17912.9|17908.9|17887.9|17883.9|514
1616061600000|2021-03-18 10:00:00|17919.2|17915.2|17903.6|17899.6|17930.1|17926.1|17903.6|17899.6|793
1616061900000|2021-03-18 10:05:00|17906.7|17902.7|17906.7|17902.7|17922.3|17918.3|17903.6|17899.6|350
1616062200000|2021-03-18 10:10:00|17909.8|17905.8|17894.2|17890.2|17909.8|17905.8|17894.2|17890.2|508
1616062500000|2021-03-18 10:15:00|17897.3|17893.3|17891.1|17887.1|17912.9|17908.9|17887.9|17883.9|521
1616062800000|2021-03-18 10:20:00|17887.9|17883.9|17897.3|17893.3|17897.3|17893.3|17884.8|17880.8|478
1616063100000|2021-03-18 10:25:00|17900.4|17896.4|17909.8|17905.8|17916.1|17912.1|17900.4|17896.4|396
1616063400000|2021-03-18 10:30:00|17908.3|17904.3|17916.1|17912.1|17920.8|17916.8|17900.4|17896.4|630
1616063700000|2021-03-18 10:35:00|17912.9|17908.9|17900.4|17896.4|17912.9|17908.9|17900.4|17896.4|391
1616064000000|2021-03-18 10:40:00|17902|17898|17891.1|17887.1|17906.7|17902.7|17891.1|17887.1|437
1616064300000|2021-03-18 10:45:00|17889.5|17885.5|17872.3|17868.3|17891.1|17887.1|17872.3|17868.3|363
1616064600000|2021-03-18 10:50:00|17869.2|17865.2|17875.4|17871.4|17884.8|17880.8|17869.2|17865.2|785
1616064900000|2021-03-18 10:55:00|17878.6|17874.6|17837.9|17833.9|17881.7|17877.7|17837.9|17833.9|800
1616065200000|2021-03-18 11:00:00|17841.1|17837.1|17862.9|17858.9|17862.9|17858.9|17822.3|17818.3|747
1616065500000|2021-03-18 11:05:00|17861.4|17857.4|17867.6|17863.6|17875.4|17871.4|17850.4|17846.4|551
1616065800000|2021-03-18 11:10:00|17866.1|17862.1|17856.7|17852.7|17869.2|17865.2|17853.6|17849.6|260
1616066100000|2021-03-18 11:15:00|17858.3|17854.3|17856.7|17852.7|17862.9|17858.9|17850.4|17846.4|386
1616066400000|2021-03-18 11:20:00|17855.1|17851.1|17859.8|17855.8|17875.4|17871.4|17841.1|17837.1|312
1616066700000|2021-03-18 11:25:00|17862.9|17858.9|17837.9|17833.9|17862.9|17858.9|17837.9|17833.9|399
1616067000000|2021-03-18 11:30:00|17836.4|17832.4|17820.8|17816.8|17837.9|17833.9|17806.7|17802.7|957
1616067300000|2021-03-18 11:35:00|17822.3|17818.3|17836.4|17832.4|17837.9|17833.9|17811.4|17807.4|512
1616067600000|2021-03-18 11:40:00|17834.8|17830.8|17856.7|17852.7|17862.9|17858.9|17833.3|17829.3|406
1616067900000|2021-03-18 11:45:00|17858.3|17854.3|17902|17898|17903.6|17899.6|17856.7|17852.7|654
1616068200000|2021-03-18 11:50:00|17903.6|17899.6|17891.1|17887.1|17903.6|17899.6|17887.9|17883.9|536
1616068500000|2021-03-18 11:55:00|17889.5|17885.5|17891.1|17887.1|17908.3|17904.3|17884.8|17880.8|588
1616068800000|2021-03-18 12:00:00|17889.5|17885.5|17903.6|17899.6|17908.3|17904.3|17883.3|17879.3|692
1616069100000|2021-03-18 12:05:00|17902|17898|17906.7|17902.7|17909.8|17905.8|17891.1|17887.1|412
1616069400000|2021-03-18 12:10:00|17905.1|17901.1|17897.3|17893.3|17922.3|17918.3|17895.8|17891.8|663
1616069700000|2021-03-18 12:15:00|17898.9|17894.9|17916.1|17912.1|17916.1|17912.1|17878.6|17874.6|527
1616070000000|2021-03-18 12:20:00|17917.6|17913.6|17894.2|17890.2|17919.2|17915.2|17872.3|17868.3|814
1616070300000|2021-03-18 12:25:00|17895.8|17891.8|17870.8|17866.8|17897.3|17893.3|17866.1|17862.1|381
1616070600000|2021-03-18 12:30:00|17872.3|17868.3|17894.2|17890.2|17905.1|17901.1|17844.2|17840.2|899
1616070900000|2021-03-18 12:35:00|17891.1|17887.1|17895.8|17891.8|17914.5|17910.5|17887.9|17883.9|900
1616071200000|2021-03-18 12:40:00|17897.3|17893.3|17883.3|17879.3|17897.3|17893.3|17873.9|17869.9|969
1616071500000|2021-03-18 12:45:00|17881.7|17877.7|17862.9|17858.9|17881.7|17877.7|17856.7|17852.7|772
1616071800000|2021-03-18 12:50:00|17861.4|17857.4|17870.8|17866.8|17873.9|17869.9|17856.7|17852.7|554
1616072100000|2021-03-18 12:55:00|17869.2|17865.2|17878.6|17874.6|17891.1|17887.1|17866.1|17862.1|742
1616072400000|2021-03-18 13:00:00|17877|17873|17908.3|17904.3|17908.3|17904.3|17869.2|17865.2|669
1616072700000|2021-03-18 13:05:00|17906.7|17902.7|17887.9|17883.9|17906.7|17902.7|17884.8|17880.8|478
1616073000000|2021-03-18 13:10:00|17886.4|17882.4|17884.8|17880.8|17900.4|17896.4|17881.7|17877.7|545
1616073300000|2021-03-18 13:15:00|17883.3|17879.3|17894.2|17890.2|17894.2|17890.2|17866.1|17862.1|832
1616073600000|2021-03-18 13:20:00|17891.1|17887.1|17911.4|17907.4|17916.1|17912.1|17881.7|17877.7|944
1616073900000|2021-03-18 13:25:00|17909.8|17905.8|17894.2|17890.2|17916.1|17912.1|17894.2|17890.2|700
1616074200000|2021-03-18 13:30:00|17891.1|17887.1|17903.6|17899.6|17919.2|17915.2|17889.5|17885.5|858
1616074500000|2021-03-18 13:35:00|17900.4|17896.4|17928.6|17924.6|17928.6|17924.6|17891.1|17887.1|812
1616074800000|2021-03-18 13:40:00|17931.7|17927.7|17953.6|17949.6|17953.6|17949.6|17928.6|17924.6|1321
1616075100000|2021-03-18 13:45:00|17950.4|17946.4|17909.8|17905.8|17952|17948|17906.7|17902.7|954
1616075400000|2021-03-18 13:50:00|17912.9|17908.9|17887.9|17883.9|17912.9|17908.9|17887.9|17883.9|1116
1616075700000|2021-03-18 13:55:00|17891.1|17887.1|17903.6|17899.6|17906.7|17902.7|17884.8|17880.8|1345
1616076000000|2021-03-18 14:00:00|17902|17898|17912.9|17908.9|17916.1|17912.1|17897.3|17893.3|1312
1616076300000|2021-03-18 14:05:00|17909.8|17905.8|17906.7|17902.7|17912.9|17908.9|17897.3|17893.3|738
1616076600000|2021-03-18 14:10:00|17909.8|17905.8|17897.3|17893.3|17909.8|17905.8|17884.8|17880.8|920
1616076900000|2021-03-18 14:15:00|17894.2|17890.2|17894.2|17890.2|17906.7|17902.7|17891.1|17887.1|942
1616077200000|2021-03-18 14:20:00|17891.1|17887.1|17894.2|17890.2|17900.4|17896.4|17887.9|17883.9|908
1616077500000|2021-03-18 14:25:00|17891.1|17887.1|17884.8|17880.8|17909.8|17905.8|17884.8|17880.8|1700
1616077800000|2021-03-18 14:30:00|17881.7|17877.7|17919.2|17915.2|17925.4|17921.4|17878.6|17874.6|2530
1616078100000|2021-03-18 14:35:00|17916.1|17912.1|17950.4|17946.4|17959.8|17955.8|17912.9|17908.9|1795
1616078400000|2021-03-18 14:40:00|17947.3|17943.3|17923.9|17919.9|17959.8|17955.8|17922.3|17918.3|1427
1616078700000|2021-03-18 14:45:00|17922.3|17918.3|17922.3|17918.3|17928.6|17924.6|17916.1|17912.1|943
1616079000000|2021-03-18 14:50:00|17920.8|17916.8|17947.3|17943.3|17950.4|17946.4|17912.9|17908.9|923
1616079300000|2021-03-18 14:55:00|17944.2|17940.2|17947.3|17943.3|17950.4|17946.4|17939.5|17935.5|689
1616079600000|2021-03-18 15:00:00|17950.4|17946.4|17947.3|17943.3|17959.8|17955.8|17941.1|17937.1|765
1616079900000|2021-03-18 15:05:00|17945.8|17941.8|17959.8|17955.8|17969.2|17965.2|17941.1|17937.1|799
1616080200000|2021-03-18 15:10:00|17961.4|17957.4|17956.7|17952.7|17969.2|17965.2|17953.6|17949.6|829
1616080500000|2021-03-18 15:15:00|17959.8|17955.8|17950.4|17946.4|17962.9|17958.9|17950.4|17946.4|440
1616080800000|2021-03-18 15:20:00|17947.3|17943.3|17947.3|17943.3|17959.8|17955.8|17944.2|17940.2|601
1616081100000|2021-03-18 15:25:00|17950.4|17946.4|17953.6|17949.6|17959.8|17955.8|17944.2|17940.2|529
1616081400000|2021-03-18 15:30:00|17956.7|17952.7|17953.6|17949.6|17956.7|17952.7|17941.1|17937.1|507
1616081700000|2021-03-18 15:35:00|17950.4|17946.4|17944.2|17940.2|17950.4|17946.4|17933.3|17929.3|464
1616082000000|2021-03-18 15:40:00|17947.3|17943.3|17950.4|17946.4|17953.6|17949.6|17934.8|17930.8|676
1616082300000|2021-03-18 15:45:00|17953.6|17949.6|17937.9|17933.9|17956.7|17952.7|17934.8|17930.8|785
1616082600000|2021-03-18 15:50:00|17934.8|17930.8|17916.1|17912.1|17937.9|17933.9|17912.9|17908.9|1024
1616082900000|2021-03-18 15:55:00|17912.9|17908.9|17909.8|17905.8|17912.9|17908.9|17900.4|17896.4|858
1616083200000|2021-03-18 16:00:00|17906.7|17902.7|17916.1|17912.1|17928.6|17924.6|17906.7|17902.7|926
1616083500000|2021-03-18 16:05:00|17914.5|17910.5|17919.2|17915.2|17922.3|17918.3|17912.9|17908.9|682
1616083800000|2021-03-18 16:10:00|17916.1|17912.1|17928.6|17924.6|17928.6|17924.6|17916.1|17912.1|578
1616084100000|2021-03-18 16:15:00|17927|17923|17925.4|17921.4|17928.6|17924.6|17916.1|17912.1|313
1616084400000|2021-03-18 16:20:00|17922.3|17918.3|17934.8|17930.8|17934.8|17930.8|17922.3|17918.3|391
1616084700000|2021-03-18 16:25:00|17937.9|17933.9|17942.6|17938.6|17942.6|17938.6|17934.8|17930.8|520
1616085000000|2021-03-18 16:30:00|17944.2|17940.2|17934.8|17930.8|17944.2|17940.2|17925.4|17921.4|557
1616085300000|2021-03-18 16:35:00|17937.9|17933.9|17934.8|17930.8|17941.1|17937.1|17931.7|17927.7|351
1616085600000|2021-03-18 16:40:00|17937.9|17933.9|17931.7|17927.7|17941.1|17937.1|17928.6|17924.6|331
1616085900000|2021-03-18 16:45:00|17934.8|17930.8|17937.9|17933.9|17941.1|17937.1|17931.7|17927.7|261
1616086200000|2021-03-18 16:50:00|17934.8|17930.8|17934.8|17930.8|17936.4|17932.4|17928.6|17924.6|555
1616086500000|2021-03-18 16:55:00|17936.4|17932.4|17928.6|17924.6|17941.1|17937.1|17928.6|17924.6|708
1616086800000|2021-03-18 17:00:00|17930.1|17926.1|17944.2|17940.2|17947.3|17943.3|17930.1|17926.1|458
1616087100000|2021-03-18 17:05:00|17947.3|17943.3|17912.9|17908.9|17947.3|17943.3|17909.8|17905.8|1074
1616087400000|2021-03-18 17:10:00|17911.4|17907.4|17919.2|17915.2|17922.3|17918.3|17906.7|17902.7|595
1616087700000|2021-03-18 17:15:00|17922.3|17918.3|17934.8|17930.8|17937.9|17933.9|17919.2|17915.2|480
1616088000000|2021-03-18 17:20:00|17931.7|17927.7|17953.6|17949.6|17956.7|17952.7|17925.4|17921.4|819
1616088300000|2021-03-18 17:25:00|17956.7|17952.7|17953.6|17949.6|17969.2|17965.2|17947.3|17943.3|1015
1616088600000|2021-03-18 17:30:00|17956.7|17952.7|17953.6|17949.6|17956.7|17952.7|17947.3|17943.3|352
1616088900000|2021-03-18 17:35:00|17950.4|17946.4|17956.7|17952.7|17959.8|17955.8|17947.3|17943.3|608
1616089200000|2021-03-18 17:40:00|17959.8|17955.8|17950.4|17946.4|17966.1|17962.1|17947.3|17943.3|615
1616089500000|2021-03-18 17:45:00|17953.6|17949.6|17956.7|17952.7|17962.9|17958.9|17947.3|17943.3|619
1616089800000|2021-03-18 17:50:00|17953.6|17949.6|17952|17948|17959.8|17955.8|17950.4|17946.4|300
1616090100000|2021-03-18 17:55:00|17953.6|17949.6|17959.8|17955.8|17966.1|17962.1|17950.4|17946.4|341
1616090400000|2021-03-18 18:00:00|17962.9|17958.9|17966.1|17962.1|17966.1|17962.1|17956.7|17952.7|593
1616090700000|2021-03-18 18:05:00|17964.5|17960.5|17962.9|17958.9|17969.2|17965.2|17962.9|17958.9|602
1616091000000|2021-03-18 18:10:00|17959.8|17955.8|17969.2|17965.2|17969.2|17965.2|17956.7|17952.7|532
1616091300000|2021-03-18 18:15:00|17972.3|17968.3|17966.1|17962.1|17975.4|17971.4|17962.9|17958.9|518
1616091600000|2021-03-18 18:20:00|17967.6|17963.6|17975.4|17971.4|17984.8|17980.8|17966.1|17962.1|603
1616091900000|2021-03-18 18:25:00|17972.3|17968.3|17972.3|17968.3|17981.7|17977.7|17972.3|17968.3|529
1616092200000|2021-03-18 18:30:00|17975.4|17971.4|17950.4|17946.4|17975.4|17971.4|17947.3|17943.3|601
1616092500000|2021-03-18 18:35:00|17953.6|17949.6|17953.6|17949.6|17959.8|17955.8|17950.4|17946.4|420
1616092800000|2021-03-18 18:40:00|17955.1|17951.1|17962.9|17958.9|17966.1|17962.1|17953.6|17949.6|248
1616093100000|2021-03-18 18:45:00|17966.1|17962.1|17962.9|17958.9|17969.2|17965.2|17959.8|17955.8|324
1616093400000|2021-03-18 18:50:00|17961.4|17957.4|17962.9|17958.9|17966.1|17962.1|17953.6|17949.6|629
1616093700000|2021-03-18 18:55:00|17958.3|17954.3|17962.9|17958.9|17966.1|17962.1|17953.6|17949.6|1027
1616094000000|2021-03-18 19:00:00|17966.1|17962.1|17997.3|17993.3|17997.3|17993.3|17964.5|17960.5|668
1616094300000|2021-03-18 19:05:00|18000.4|17996.4|18003.6|17999.6|18006.7|18002.7|17997.3|17993.3|774
1616094600000|2021-03-18 19:10:00|18002|17998|17994.2|17990.2|18003.6|17999.6|17994.2|17990.2|450
1616094900000|2021-03-18 19:15:00|17997.3|17993.3|18019.2|18015.2|18019.2|18015.2|17997.3|17993.3|415
1616095200000|2021-03-18 19:20:00|18016.1|18012.1|18028.6|18024.6|18034.8|18030.8|18016.1|18012.1|1096
1616095500000|2021-03-18 19:25:00|18031.7|18027.7|18047.3|18043.3|18047.3|18043.3|18031.7|18027.7|819
1616095800000|2021-03-18 19:30:00|18044.2|18040.2|18041.1|18037.1|18050.4|18046.4|18041.1|18037.1|990
1616096100000|2021-03-18 19:35:00|18039.5|18035.5|18047.3|18043.3|18050.4|18046.4|18037.9|18033.9|629
1616096400000|2021-03-18 19:40:00|18050.4|18046.4|18034.8|18030.8|18050.4|18046.4|18031.7|18027.7|894
1616096700000|2021-03-18 19:45:00|18037.9|18033.9|18025.4|18021.4|18037.9|18033.9|18016.1|18012.1|728
1616097000000|2021-03-18 19:50:00|18022.3|18018.3|18012.9|18008.9|18022.3|18018.3|18006.7|18002.7|922
1616097300000|2021-03-18 19:55:00|18009.8|18005.8|17987.9|17983.9|18012.9|18008.9|17975.4|17971.4|2035
1616097600000|2021-03-18 20:00:00|17984.8|17980.8|17980.1|17976.1|17987.9|17983.9|17969.2|17965.2|1041
1616097900000|2021-03-18 20:05:00|17981.7|17977.7|17981.7|17977.7|18000.4|17996.4|17975.4|17971.4|556
1616098200000|2021-03-18 20:10:00|17978.6|17974.6|18022.3|18018.3|18022.3|18018.3|17978.6|17974.6|1303
1616098500000|2021-03-18 20:15:00|18023.9|18019.9|18028.6|18024.6|18033.3|18029.3|18019.2|18015.2|1027
1616098800000|2021-03-18 20:20:00|18025.4|18021.4|18031.7|18027.7|18034.8|18030.8|18020.8|18016.8|529
1616099100000|2021-03-18 20:25:00|18034.8|18030.8|18022.3|18018.3|18042.6|18038.6|18022.3|18018.3|615
1616099400000|2021-03-18 20:30:00|18025.4|18021.4|18025.4|18021.4|18034.8|18030.8|18022.3|18018.3|538
1616099700000|2021-03-18 20:35:00|18022.3|18018.3|18028.6|18024.6|18028.6|18024.6|18019.2|18015.2|192
1616100000000|2021-03-18 20:40:00|18030.1|18026.1|18050.4|18046.4|18053.6|18049.6|18027|18023|494
1616100300000|2021-03-18 20:45:00|18052|18048|18044.2|18040.2|18056.7|18052.7|18041.1|18037.1|429
1616100600000|2021-03-18 20:50:00|18041.1|18037.1|18052|18048|18052|18048|18041.1|18037.1|248
1616100900000|2021-03-18 20:55:00|18050.4|18046.4|18052|18048|18053.6|18049.6|18041.1|18037.1|322
1616104800000|2021-03-18 22:00:00|18030.1|18026.1|18052|18048|18062.9|18058.9|18030.1|18026.1|79
1616105100000|2021-03-18 22:05:00|18048.9|18044.9|18047.3|18043.3|18050.4|18046.4|18047.3|18043.3|25
1616105400000|2021-03-18 22:10:00|18045.8|18041.8|18055.1|18051.1|18055.1|18051.1|18045.8|18041.8|42
1616105700000|2021-03-18 22:15:00|18053.6|18049.6|18053.6|18049.6|18059.8|18055.8|18048.9|18044.9|34
1616106000000|2021-03-18 22:20:00|18052|18048|18050.4|18046.4|18053.6|18049.6|18050.4|18046.4|24
1616106300000|2021-03-18 22:25:00|18047.3|18043.3|18044.2|18040.2|18047.3|18043.3|18039.5|18035.5|48
1616106600000|2021-03-18 22:30:00|18042.6|18038.6|18037.9|18033.9|18044.2|18040.2|18037.9|18033.9|17
1616106900000|2021-03-18 22:35:00|18034.8|18030.8|18031.7|18027.7|18034.8|18030.8|18030.1|18026.1|57
1616107200000|2021-03-18 22:40:00|18034.8|18030.8|18031.7|18027.7|18034.8|18030.8|18031.7|18027.7|19
1616107500000|2021-03-18 22:45:00|18028.6|18024.6|18031.7|18027.7|18033.3|18029.3|18028.6|18024.6|23
1616107800000|2021-03-18 22:50:00|18034.8|18030.8|18031.7|18027.7|18034.8|18030.8|18031.7|18027.7|21
1616108100000|2021-03-18 22:55:00|18034.8|18030.8|18030.1|18026.1|18034.8|18030.8|18028.6|18024.6|53
1616108400000|2021-03-18 23:00:00|18028.6|18024.6|18031.7|18027.7|18031.7|18027.7|18016.1|18012.1|50
1616108700000|2021-03-18 23:05:00|18033.3|18029.3|18025.4|18021.4|18033.3|18029.3|18025.4|18021.4|50
1616109000000|2021-03-18 23:10:00|18027|18023|18028.6|18024.6|18028.6|18024.6|18025.4|18021.4|22
1616109300000|2021-03-18 23:15:00|18030.1|18026.1|18034.8|18030.8|18036.4|18032.4|18027|18023|70
1616109600000|2021-03-18 23:20:00|18036.4|18032.4|18025.4|18021.4|18036.4|18032.4|18025.4|18021.4|61
1616109900000|2021-03-18 23:25:00|18023.9|18019.9|18019.2|18015.2|18027|18023|18017.6|18013.6|36
1616110200000|2021-03-18 23:30:00|18016.1|18012.1|18022.3|18018.3|18025.4|18021.4|18016.1|18012.1|81
1616110500000|2021-03-18 23:35:00|18023.9|18019.9|18020.8|18016.8|18023.9|18019.9|18020.8|18016.8|7
1616110800000|2021-03-18 23:40:00|18019.2|18015.2|18011.4|18007.4|18019.2|18015.2|18009.8|18005.8|71
1616111100000|2021-03-18 23:45:00|18009.8|18005.8|18020.8|18016.8|18020.8|18016.8|18009.8|18005.8|29
1616111400000|2021-03-18 23:50:00|18019.2|18015.2|18023.9|18019.9|18025.4|18021.4|18016.1|18012.1|29
1616111700000|2021-03-18 23:55:00|18022.3|18018.3|18037.9|18033.9|18037.9|18033.9|18022.3|18018.3|43
1616112000000|2021-03-19 00:00:00|18034.8|18030.8|18027|18023|18041.1|18037.1|18020.8|18016.8|134
1616112300000|2021-03-19 00:05:00|18028.6|18024.6|18037.9|18033.9|18037.9|18033.9|18025.4|18021.4|45
1616112600000|2021-03-19 00:10:00|18036.4|18032.4|18034.8|18030.8|18036.4|18032.4|18031.7|18027.7|18
1616112900000|2021-03-19 00:15:00|18036.4|18032.4|18023.9|18019.9|18037.9|18033.9|18022.3|18018.3|28
1616113200000|2021-03-19 00:20:00|18022.3|18018.3|18008.3|18004.3|18022.3|18018.3|18003.6|17999.6|122
1616113500000|2021-03-19 00:25:00|18006.7|18002.7|18023.9|18019.9|18027|18023|18003.6|17999.6|238
1616113800000|2021-03-19 00:30:00|18022.3|18018.3|18030.1|18026.1|18036.4|18032.4|18019.2|18015.2|160
1616114100000|2021-03-19 00:35:00|18031.7|18027.7|18028.6|18024.6|18034.8|18030.8|18020.8|18016.8|34
1616114400000|2021-03-19 00:40:00|18027|18023|18027|18023|18028.6|18024.6|18022.3|18018.3|51
1616114700000|2021-03-19 00:45:00|18028.6|18024.6|18036.4|18032.4|18036.4|18032.4|18025.4|18021.4|45
1616115000000|2021-03-19 00:50:00|18034.8|18030.8|18031.7|18027.7|18037.9|18033.9|18023.9|18019.9|63
1616115300000|2021-03-19 00:55:00|18033.3|18029.3|18014.5|18010.5|18034.8|18030.8|18012.9|18008.9|60
1616115600000|2021-03-19 01:00:00|18012.9|18008.9|18020.8|18016.8|18022.3|18018.3|18012.9|18008.9|74
1616115900000|2021-03-19 01:05:00|18022.3|18018.3|18019.2|18015.2|18022.3|18018.3|18009.8|18005.8|35
1616116200000|2021-03-19 01:10:00|18017.6|18013.6|18022.3|18018.3|18027|18023|18016.1|18012.1|40
1616116500000|2021-03-19 01:15:00|18023.9|18019.9|18020.8|18016.8|18023.9|18019.9|18016.1|18012.1|46
1616116800000|2021-03-19 01:20:00|18022.3|18018.3|18025.4|18021.4|18028.6|18024.6|18019.2|18015.2|64
1616117100000|2021-03-19 01:25:00|18027|18023|18028.6|18024.6|18030.1|18026.1|18023.9|18019.9|38
1616117400000|2021-03-19 01:30:00|18027|18023|18022.3|18018.3|18028.6|18024.6|18019.2|18015.2|23
1616117700000|2021-03-19 01:35:00|18020.8|18016.8|18023.9|18019.9|18025.4|18021.4|18019.2|18015.2|54
1616118000000|2021-03-19 01:40:00|18022.3|18018.3|18020.8|18016.8|18023.9|18019.9|18019.2|18015.2|46
1616118300000|2021-03-19 01:45:00|18019.2|18015.2|18028.6|18024.6|18028.6|18024.6|18019.2|18015.2|29
1616118600000|2021-03-19 01:50:00|18027|18023|18031.7|18027.7|18031.7|18027.7|18023.9|18019.9|46
1616118900000|2021-03-19 01:55:00|18030.1|18026.1|18019.2|18015.2|18031.7|18027.7|18019.2|18015.2|91
1616119200000|2021-03-19 02:00:00|18020.8|18016.8|18030.1|18026.1|18031.7|18027.7|18019.2|18015.2|64
1616119500000|2021-03-19 02:05:00|18028.6|18024.6|18031.7|18027.7|18033.3|18029.3|18025.4|18021.4|32
1616119800000|2021-03-19 02:10:00|18033.3|18029.3|18025.4|18021.4|18033.3|18029.3|18022.3|18018.3|77
1616120100000|2021-03-19 02:15:00|18027|18023|18028.6|18024.6|18028.6|18024.6|18025.4|18021.4|42
1616120400000|2021-03-19 02:20:00|18031.7|18027.7|18028.6|18024.6|18034.8|18030.8|18025.4|18021.4|94
1616120700000|2021-03-19 02:25:00|18025.4|18021.4|18027|18023|18030.1|18026.1|18025.4|18021.4|38
1616121000000|2021-03-19 02:30:00|18025.4|18021.4|18028.6|18024.6|18031.7|18027.7|18025.4|18021.4|38
1616121300000|2021-03-19 02:35:00|18031.7|18027.7|18030.1|18026.1|18031.7|18027.7|18028.6|18024.6|31
1616121600000|2021-03-19 02:40:00|18028.6|18024.6|18028.6|18024.6|18030.1|18026.1|18028.6|18024.6|18
1616121900000|2021-03-19 02:45:00|18031.7|18027.7|18041.1|18037.1|18041.1|18037.1|18031.7|18027.7|68
1616122200000|2021-03-19 02:50:00|18037.9|18033.9|18037.9|18033.9|18041.1|18037.1|18037.9|18033.9|42
1616122500000|2021-03-19 02:55:00|18033.3|18029.3|18033.3|18029.3|18034.8|18030.8|18031.7|18027.7|37
1616122800000|2021-03-19 03:00:00|18031.7|18027.7|18034.8|18030.8|18036.4|18032.4|18030.1|18026.1|40
1616123100000|2021-03-19 03:05:00|18031.7|18027.7|18036.4|18032.4|18036.4|18032.4|18031.7|18027.7|34
1616123400000|2021-03-19 03:10:00|18037.9|18033.9|18064.5|18060.5|18069.2|18065.2|18037.9|18033.9|139
1616123700000|2021-03-19 03:15:00|18062.9|18058.9|18069.2|18065.2|18075.4|18071.4|18062.9|18058.9|178
1616124000000|2021-03-19 03:20:00|18066.1|18062.1|18078.6|18074.6|18081.7|18077.7|18066.1|18062.1|236
1616124300000|2021-03-19 03:25:00|18075.4|18071.4|18069.2|18065.2|18078.6|18074.6|18069.2|18065.2|47
1616124600000|2021-03-19 03:30:00|18072.3|18068.3|18072.3|18068.3|18081.7|18077.7|18069.2|18065.2|79
1616124900000|2021-03-19 03:35:00|18073.9|18069.9|18072.3|18068.3|18075.4|18071.4|18072.3|18068.3|57
1616125200000|2021-03-19 03:40:00|18069.2|18065.2|18086.4|18082.4|18097.3|18093.3|18069.2|18065.2|381
1616125500000|2021-03-19 03:45:00|18087.9|18083.9|18081.7|18077.7|18089.5|18085.5|18072.3|18068.3|121
1616125800000|2021-03-19 03:50:00|18083.3|18079.3|18080.1|18076.1|18083.3|18079.3|18066.1|18062.1|154
1616126100000|2021-03-19 03:55:00|18081.7|18077.7|18075.4|18071.4|18081.7|18077.7|18072.3|18068.3|45
1616126400000|2021-03-19 04:00:00|18078.6|18074.6|18084.8|18080.8|18087.9|18083.9|18075.4|18071.4|61
1616126700000|2021-03-19 04:05:00|18081.7|18077.7|18092.6|18088.6|18092.6|18088.6|18081.7|18077.7|105
1616127000000|2021-03-19 04:10:00|18094.2|18090.2|18098.9|18094.9|18100.4|18096.4|18089.5|18085.5|148
1616127300000|2021-03-19 04:15:00|18100.4|18096.4|18102|18098|18105.1|18101.1|18098.9|18094.9|182
1616127600000|2021-03-19 04:20:00|18100.4|18096.4|18119.2|18115.2|18120.8|18116.8|18100.4|18096.4|110
1616127900000|2021-03-19 04:25:00|18122.3|18118.3|18134.8|18130.8|18141.1|18137.1|18119.2|18115.2|224
1616128200000|2021-03-19 04:30:00|18133.3|18129.3|18137.9|18133.9|18141.1|18137.1|18131.7|18127.7|221
1616128500000|2021-03-19 04:35:00|18134.8|18130.8|18122.3|18118.3|18137.9|18133.9|18120.8|18116.8|61
1616128800000|2021-03-19 04:40:00|18125.4|18121.4|18131.7|18127.7|18131.7|18127.7|18123.9|18119.9|105
1616129100000|2021-03-19 04:45:00|18134.8|18130.8|18150.4|18146.4|18150.4|18146.4|18134.8|18130.8|282
1616129400000|2021-03-19 04:50:00|18147.3|18143.3|18144.2|18140.2|18148.9|18144.9|18141.1|18137.1|129
1616129700000|2021-03-19 04:55:00|18142.6|18138.6|18147.3|18143.3|18147.3|18143.3|18141.1|18137.1|48
1616130000000|2021-03-19 05:00:00|18144.2|18140.2|18134.8|18130.8|18144.2|18140.2|18131.7|18127.7|66
1616130300000|2021-03-19 05:05:00|18133.3|18129.3|18134.8|18130.8|18136.4|18132.4|18131.7|18127.7|84
1616130600000|2021-03-19 05:10:00|18133.3|18129.3|18120.8|18116.8|18134.8|18130.8|18106.7|18102.7|229
1616130900000|2021-03-19 05:15:00|18122.3|18118.3|18112.9|18108.9|18122.3|18118.3|18112.9|18108.9|106
1616131200000|2021-03-19 05:20:00|18116.1|18112.1|18116.1|18112.1|18116.1|18112.1|18109.8|18105.8|62
1616131500000|2021-03-19 05:25:00|18114.5|18110.5|18122.3|18118.3|18122.3|18118.3|18112.9|18108.9|55
1616131800000|2021-03-19 05:30:00|18123.9|18119.9|18122.3|18118.3|18131.7|18127.7|18120.8|18116.8|93
1616132100000|2021-03-19 05:35:00|18119.2|18115.2|18122.3|18118.3|18122.3|18118.3|18112.9|18108.9|64
1616132400000|2021-03-19 05:40:00|18123.9|18119.9|18131.7|18127.7|18131.7|18127.7|18119.2|18115.2|72
1616132700000|2021-03-19 05:45:00|18134.8|18130.8|18131.7|18127.7|18141.1|18137.1|18131.7|18127.7|66
1616133000000|2021-03-19 05:50:00|18134.8|18130.8|18137.9|18133.9|18144.2|18140.2|18134.8|18130.8|84
1616133300000|2021-03-19 05:55:00|18136.4|18132.4|18131.7|18127.7|18137.9|18133.9|18131.7|18127.7|48
1616133600000|2021-03-19 06:00:00|18134.8|18130.8|18128.6|18124.6|18134.8|18130.8|18125.4|18121.4|49
1616133900000|2021-03-19 06:05:00|18127|18123|18128.6|18124.6|18128.6|18124.6|18122.3|18118.3|66
1616134200000|2021-03-19 06:10:00|18127|18123|18133.3|18129.3|18134.8|18130.8|18122.3|18118.3|126
1616134500000|2021-03-19 06:15:00|18134.8|18130.8|18159.8|18155.8|18159.8|18155.8|18133.3|18129.3|209
1616134800000|2021-03-19 06:20:00|18156.7|18152.7|18169.2|18165.2|18172.3|18168.3|18153.6|18149.6|152
1616135100000|2021-03-19 06:25:00|18167.6|18163.6|18148.9|18144.9|18169.2|18165.2|18148.9|18144.9|88
1616135400000|2021-03-19 06:30:00|18150.4|18146.4|18122.3|18118.3|18153.6|18149.6|18122.3|18118.3|154
1616135700000|2021-03-19 06:35:00|18128.6|18124.6|18133.3|18129.3|18134.8|18130.8|18122.3|18118.3|180
1616136000000|2021-03-19 06:40:00|18134.8|18130.8|18152|18148|18153.6|18149.6|18134.8|18130.8|146
1616136300000|2021-03-19 06:45:00|18153.6|18149.6|18155.1|18151.1|18166.1|18162.1|18153.6|18149.6|129
1616136600000|2021-03-19 06:50:00|18156.7|18152.7|18162.9|18158.9|18169.2|18165.2|18153.6|18149.6|136
1616136900000|2021-03-19 06:55:00|18166.1|18162.1|18161.4|18157.4|18175.4|18171.4|18159.8|18155.8|159
1616137200000|2021-03-19 07:00:00|18162.9|18158.9|18150.4|18146.4|18162.9|18158.9|18147.3|18143.3|331
1616137500000|2021-03-19 07:05:00|18148.9|18144.9|18137.9|18133.9|18150.4|18146.4|18131.7|18127.7|198
1616137800000|2021-03-19 07:10:00|18141.1|18137.1|18156.7|18152.7|18159.8|18155.8|18137.9|18133.9|355
1616138100000|2021-03-19 07:15:00|18159.8|18155.8|18169.2|18165.2|18175.4|18171.4|18156.7|18152.7|377
1616138400000|2021-03-19 07:20:00|18167.6|18163.6|18172.3|18168.3|18175.4|18171.4|18156.7|18152.7|201
1616138700000|2021-03-19 07:25:00|18170.8|18166.8|18170.8|18166.8|18175.4|18171.4|18166.1|18162.1|277
1616139000000|2021-03-19 07:30:00|18172.3|18168.3|18194.2|18190.2|18200.4|18196.4|18172.3|18168.3|570
1616139300000|2021-03-19 07:35:00|18197.3|18193.3|18212.9|18208.9|18228.6|18224.6|18197.3|18193.3|540
1616139600000|2021-03-19 07:40:00|18216.1|18212.1|18209.8|18205.8|18225.4|18221.4|18203.6|18199.6|344
1616139900000|2021-03-19 07:45:00|18208.3|18204.3|18178.6|18174.6|18209.8|18205.8|18178.6|18174.6|349
1616140200000|2021-03-19 07:50:00|18177|18173|18197.3|18193.3|18197.3|18193.3|18172.3|18168.3|447
1616140500000|2021-03-19 07:55:00|18194.2|18190.2|18206.7|18202.7|18209.8|18205.8|18194.2|18190.2|449
1616140800000|2021-03-19 08:00:00|18208.3|18204.3|18200.4|18196.4|18208.3|18204.3|18181.7|18177.7|498
1616141100000|2021-03-19 08:05:00|18197.3|18193.3|18187.9|18183.9|18197.3|18193.3|18175.4|18171.4|270
1616141400000|2021-03-19 08:10:00|18186.4|18182.4|18198.9|18194.9|18203.6|18199.6|18184.8|18180.8|127
1616141700000|2021-03-19 08:15:00|18200.4|18196.4|18206.7|18202.7|18219.2|18215.2|18200.4|18196.4|217
1616142000000|2021-03-19 08:20:00|18203.6|18199.6|18200.4|18196.4|18203.6|18199.6|18181.7|18177.7|248
1616142300000|2021-03-19 08:25:00|18198.9|18194.9|18187.9|18183.9|18200.4|18196.4|18186.4|18182.4|176
1616142600000|2021-03-19 08:30:00|18186.4|18182.4|18187.9|18183.9|18191.1|18187.1|18172.3|18168.3|263
1616142900000|2021-03-19 08:35:00|18189.5|18185.5|18166.1|18162.1|18191.1|18187.1|18166.1|18162.1|480
1616143200000|2021-03-19 08:40:00|18162.9|18158.9|18162.9|18158.9|18178.6|18174.6|18162.9|18158.9|360
1616143500000|2021-03-19 08:45:00|18166.1|18162.1|18162.9|18158.9|18169.2|18165.2|18147.3|18143.3|268
1616143800000|2021-03-19 08:50:00|18161.4|18157.4|18150.4|18146.4|18166.1|18162.1|18147.3|18143.3|175
1616144100000|2021-03-19 08:55:00|18148.9|18144.9|18147.3|18143.3|18159.8|18155.8|18147.3|18143.3|121
1616144400000|2021-03-19 09:00:00|18144.2|18140.2|18159.8|18155.8|18166.1|18162.1|18144.2|18140.2|191
1616144700000|2021-03-19 09:05:00|18156.7|18152.7|18142.6|18138.6|18161.4|18157.4|18141.1|18137.1|91
1616145000000|2021-03-19 09:10:00|18141.1|18137.1|18141.1|18137.1|18141.1|18137.1|18125.4|18121.4|317
1616145300000|2021-03-19 09:15:00|18144.2|18140.2|18128.6|18124.6|18150.4|18146.4|18128.6|18124.6|322
1616145600000|2021-03-19 09:20:00|18130.1|18126.1|18137.9|18133.9|18141.1|18137.1|18128.6|18124.6|234
1616145900000|2021-03-19 09:25:00|18139.5|18135.5|18150.4|18146.4|18155.1|18151.1|18139.5|18135.5|256
1616146200000|2021-03-19 09:30:00|18147.3|18143.3|18153.6|18149.6|18153.6|18149.6|18137.9|18133.9|277
1616146500000|2021-03-19 09:35:00|18150.4|18146.4|18144.2|18140.2|18153.6|18149.6|18137.9|18133.9|198
1616146800000|2021-03-19 09:40:00|18145.8|18141.8|18147.3|18143.3|18153.6|18149.6|18141.1|18137.1|209
1616147100000|2021-03-19 09:45:00|18150.4|18146.4|18141.1|18137.1|18150.4|18146.4|18137.9|18133.9|101
1616147400000|2021-03-19 09:50:00|18142.6|18138.6|18141.1|18137.1|18144.2|18140.2|18131.7|18127.7|113
1616147700000|2021-03-19 09:55:00|18142.6|18138.6|18137.9|18133.9|18144.2|18140.2|18137.9|18133.9|54
1616148000000|2021-03-19 10:00:00|18139.5|18135.5|18153.6|18149.6|18153.6|18149.6|18137.9|18133.9|132
1616148300000|2021-03-19 10:05:00|18152|18148|18144.2|18140.2|18159.8|18155.8|18144.2|18140.2|67
1616148600000|2021-03-19 10:10:00|18145.8|18141.8|18150.4|18146.4|18150.4|18146.4|18141.1|18137.1|104
1616148900000|2021-03-19 10:15:00|18147.3|18143.3|18134.8|18130.8|18147.3|18143.3|18128.6|18124.6|99
1616149200000|2021-03-19 10:20:00|18133.3|18129.3|18125.4|18121.4|18137.9|18133.9|18122.3|18118.3|155
1616149500000|2021-03-19 10:25:00|18128.6|18124.6|18119.2|18115.2|18128.6|18124.6|18116.1|18112.1|116
1616149800000|2021-03-19 10:30:00|18117.6|18113.6|18119.2|18115.2|18122.3|18118.3|18112.9|18108.9|238
1616150100000|2021-03-19 10:35:00|18116.1|18112.1|18109.8|18105.8|18119.2|18115.2|18106.7|18102.7|518
1616150400000|2021-03-19 10:40:00|18111.4|18107.4|18116.1|18112.1|18119.2|18115.2|18109.8|18105.8|82
1616150700000|2021-03-19 10:45:00|18119.2|18115.2|18131.7|18127.7|18141.1|18137.1|18119.2|18115.2|325
1616151000000|2021-03-19 10:50:00|18128.6|18124.6|18116.1|18112.1|18131.7|18127.7|18112.9|18108.9|236
1616151300000|2021-03-19 10:55:00|18119.2|18115.2|18116.1|18112.1|18119.2|18115.2|18106.7|18102.7|291
1616151600000|2021-03-19 11:00:00|18117.6|18113.6|18106.7|18102.7|18125.4|18121.4|18100.4|18096.4|350
1616151900000|2021-03-19 11:05:00|18108.3|18104.3|18100.4|18096.4|18111.4|18107.4|18094.2|18090.2|171
1616152200000|2021-03-19 11:10:00|18102|18098|18094.2|18090.2|18103.6|18099.6|18089.5|18085.5|234
1616152500000|2021-03-19 11:15:00|18095.8|18091.8|18087.9|18083.9|18097.3|18093.3|18087.9|18083.9|253
1616152800000|2021-03-19 11:20:00|18091.1|18087.1|18089.5|18085.5|18100.4|18096.4|18087.9|18083.9|207
1616153100000|2021-03-19 11:25:00|18087.9|18083.9|18122.3|18118.3|18128.6|18124.6|18087.9|18083.9|449
1616153400000|2021-03-19 11:30:00|18119.2|18115.2|18125.4|18121.4|18134.8|18130.8|18116.1|18112.1|458
1616153700000|2021-03-19 11:35:00|18122.3|18118.3|18125.4|18121.4|18125.4|18121.4|18112.9|18108.9|287
1616154000000|2021-03-19 11:40:00|18128.6|18124.6|18156.7|18152.7|18166.1|18162.1|18125.4|18121.4|606
1616154300000|2021-03-19 11:45:00|18158.3|18154.3|18137.9|18133.9|18158.3|18154.3|18137.9|18133.9|323
1616154600000|2021-03-19 11:50:00|18134.8|18130.8|18137.9|18133.9|18137.9|18133.9|18128.6|18124.6|176
1616154900000|2021-03-19 11:55:00|18134.8|18130.8|18137.9|18133.9|18144.2|18140.2|18125.4|18121.4|194
1616155200000|2021-03-19 12:00:00|18139.5|18135.5|18144.2|18140.2|18147.3|18143.3|18134.8|18130.8|343
1616155500000|2021-03-19 12:05:00|18147.3|18143.3|18137.9|18133.9|18147.3|18143.3|18131.7|18127.7|336
1616155800000|2021-03-19 12:10:00|18136.4|18132.4|18147.3|18143.3|18150.4|18146.4|18128.6|18124.6|322
1616156100000|2021-03-19 12:15:00|18145.8|18141.8|18144.2|18140.2|18150.4|18146.4|18137.9|18133.9|555
1616156400000|2021-03-19 12:20:00|18141.1|18137.1|18141.1|18137.1|18150.4|18146.4|18122.3|18118.3|872
1616156700000|2021-03-19 12:25:00|18142.6|18138.6|18144.2|18140.2|18150.4|18146.4|18141.1|18137.1|451
1616157000000|2021-03-19 12:30:00|18141.1|18137.1|18116.1|18112.1|18141.1|18137.1|18116.1|18112.1|556
1616157300000|2021-03-19 12:35:00|18112.9|18108.9|18119.2|18115.2|18128.6|18124.6|18112.9|18108.9|853
1616157600000|2021-03-19 12:40:00|18116.1|18112.1|18106.7|18102.7|18119.2|18115.2|18103.6|18099.6|967
1616157900000|2021-03-19 12:45:00|18103.6|18099.6|18069.2|18065.2|18109.8|18105.8|18037.9|18033.9|2520
1616158200000|2021-03-19 12:50:00|18067.6|18063.6|18106.7|18102.7|18106.7|18102.7|18066.1|18062.1|1655
1616158500000|2021-03-19 12:55:00|18105.1|18101.1|18091.1|18087.1|18106.7|18102.7|18075.4|18071.4|1071
1616158800000|2021-03-19 13:00:00|18094.2|18090.2|18069.2|18065.2|18097.3|18093.3|17962.9|17958.9|3111
1616159100000|2021-03-19 13:05:00|18066.1|18062.1|18075.4|18071.4|18134.8|18130.8|18053.6|18049.6|2167
1616159400000|2021-03-19 13:10:00|18078.6|18074.6|18056.7|18052.7|18091.1|18087.1|18050.4|18046.4|1219
1616159700000|2021-03-19 13:15:00|18053.6|18049.6|18072.3|18068.3|18103.6|18099.6|18053.6|18049.6|832
1616160000000|2021-03-19 13:20:00|18070.8|18066.8|18062.9|18058.9|18084.8|18080.8|18062.9|18058.9|939
1616160300000|2021-03-19 13:25:00|18056.7|18052.7|18000.4|17996.4|18056.7|18052.7|17994.2|17990.2|1109
1616160600000|2021-03-19 13:30:00|17998.9|17994.9|17997.3|17993.3|18025.4|18021.4|17994.2|17990.2|1211
1616160900000|2021-03-19 13:35:00|18000.4|17996.4|18031.7|18027.7|18034.8|18030.8|17991.1|17987.1|1107
1616161200000|2021-03-19 13:40:00|18028.6|18024.6|17994.2|17990.2|18028.6|18024.6|17991.1|17987.1|980
1616161500000|2021-03-19 13:45:00|17995.8|17991.8|18003.6|17999.6|18006.7|18002.7|17975.4|17971.4|1216
1616161800000|2021-03-19 13:50:00|18006.7|18002.7|17984.8|17980.8|18019.2|18015.2|17981.7|17977.7|932
1616162100000|2021-03-19 13:55:00|17983.3|17979.3|17975.4|17971.4|17997.3|17993.3|17975.4|17971.4|1113
1616162400000|2021-03-19 14:00:00|17978.6|17974.6|17984.8|17980.8|17994.2|17990.2|17967.6|17963.6|935
1616162700000|2021-03-19 14:05:00|17981.7|17977.7|17997.3|17993.3|18000.4|17996.4|17973.9|17969.9|583
1616163000000|2021-03-19 14:10:00|17995.8|17991.8|17966.1|17962.1|17997.3|17993.3|17966.1|17962.1|1207
1616163300000|2021-03-19 14:15:00|17969.2|17965.2|17975.4|17971.4|17987.9|17983.9|17962.9|17958.9|656
1616163600000|2021-03-19 14:20:00|17978.6|17974.6|17981.7|17977.7|18003.6|17999.6|17975.4|17971.4|872
1616163900000|2021-03-19 14:25:00|17984.8|17980.8|18012.9|18008.9|18017.6|18013.6|17972.3|17968.3|1188
1616164200000|2021-03-19 14:30:00|18016.1|18012.1|18019.2|18015.2|18019.2|18015.2|17997.3|17993.3|979
1616164500000|2021-03-19 14:35:00|18022.3|18018.3|18059.8|18055.8|18059.8|18055.8|18022.3|18018.3|1757
1616164800000|2021-03-19 14:40:00|18061.4|18057.4|18022.3|18018.3|18062.9|18058.9|18022.3|18018.3|770
1616165100000|2021-03-19 14:45:00|18019.2|18015.2|18003.6|17999.6|18028.6|18024.6|18003.6|17999.6|672
1616165400000|2021-03-19 14:50:00|18002|17998|18006.7|18002.7|18016.1|18012.1|18002|17998|432
1616165700000|2021-03-19 14:55:00|18009.8|18005.8|18019.2|18015.2|18022.3|18018.3|18006.7|18002.7|553
1616166000000|2021-03-19 15:00:00|18016.1|18012.1|18000.4|17996.4|18022.3|18018.3|18000.4|17996.4|324
1616166300000|2021-03-19 15:05:00|17997.3|17993.3|17984.8|17980.8|18003.6|17999.6|17981.7|17977.7|524
1616166600000|2021-03-19 15:10:00|17983.3|17979.3|17997.3|17993.3|18000.4|17996.4|17975.4|17971.4|828
1616166900000|2021-03-19 15:15:00|17994.2|17990.2|18003.6|17999.6|18005.1|18001.1|17991.1|17987.1|488
1616167200000|2021-03-19 15:20:00|18005.1|18001.1|17991.1|17987.1|18006.7|18002.7|17991.1|17987.1|479
1616167500000|2021-03-19 15:25:00|17994.2|17990.2|17994.2|17990.2|18003.6|17999.6|17987.9|17983.9|820
1616167800000|2021-03-19 15:30:00|17991.1|17987.1|17987.9|17983.9|17994.2|17990.2|17984.8|17980.8|644
1616168100000|2021-03-19 15:35:00|17989.5|17985.5|17997.3|17993.3|18000.4|17996.4|17984.8|17980.8|275
1616168400000|2021-03-19 15:40:00|18000.4|17996.4|18022.3|18018.3|18025.4|18021.4|17997.3|17993.3|844
1616168700000|2021-03-19 15:45:00|18025.4|18021.4|18028.6|18024.6|18031.7|18027.7|18019.2|18015.2|652
1616169000000|2021-03-19 15:50:00|18030.1|18026.1|18019.2|18015.2|18031.7|18027.7|18012.9|18008.9|726
1616169300000|2021-03-19 15:55:00|18022.3|18018.3|18016.1|18012.1|18025.4|18021.4|18009.8|18005.8|467
1616169600000|2021-03-19 16:00:00|18012.9|18008.9|18031.7|18027.7|18031.7|18027.7|18009.8|18005.8|717
1616169900000|2021-03-19 16:05:00|18028.6|18024.6|18009.8|18005.8|18028.6|18024.6|18009.8|18005.8|903
1616170200000|2021-03-19 16:10:00|18006.7|18002.7|18019.2|18015.2|18022.3|18018.3|18003.6|17999.6|567
1616170500000|2021-03-19 16:15:00|18017.6|18013.6|18031.7|18027.7|18034.8|18030.8|18016.1|18012.1|744
1616170800000|2021-03-19 16:20:00|18034.8|18030.8|18056.7|18052.7|18059.8|18055.8|18028.6|18024.6|940
1616171100000|2021-03-19 16:25:00|18058.3|18054.3|18059.8|18055.8|18059.8|18055.8|18053.6|18049.6|372
1616171400000|2021-03-19 16:30:00|18056.7|18052.7|18050.4|18046.4|18056.7|18052.7|18041.1|18037.1|664
1616171700000|2021-03-19 16:35:00|18048.9|18044.9|18031.7|18027.7|18050.4|18046.4|18031.7|18027.7|488
1616172000000|2021-03-19 16:40:00|18033.3|18029.3|18034.8|18030.8|18041.1|18037.1|18023.9|18019.9|429
1616172300000|2021-03-19 16:45:00|18036.4|18032.4|18041.1|18037.1|18047.3|18043.3|18034.8|18030.8|256
1616172600000|2021-03-19 16:50:00|18050.4|18046.4|18037.9|18033.9|18050.4|18046.4|18031.7|18027.7|384
1616172900000|2021-03-19 16:55:00|18036.4|18032.4|18041.1|18037.1|18041.1|18037.1|18034.8|18030.8|339
1616173200000|2021-03-19 17:00:00|18037.9|18033.9|18009.8|18005.8|18037.9|18033.9|18006.7|18002.7|705
1616173500000|2021-03-19 17:05:00|18006.7|18002.7|18008.3|18004.3|18012.9|18008.9|18006.7|18002.7|697
1616173800000|2021-03-19 17:10:00|18006.7|18002.7|18006.7|18002.7|18012.9|18008.9|18003.6|17999.6|197
1616174100000|2021-03-19 17:15:00|18003.6|17999.6|18016.1|18012.1|18016.1|18012.1|18003.6|17999.6|373
1616174400000|2021-03-19 17:20:00|18019.2|18015.2|18025.4|18021.4|18025.4|18021.4|18009.8|18005.8|573
1616174700000|2021-03-19 17:25:00|18022.3|18018.3|18034.8|18030.8|18037.9|18033.9|18022.3|18018.3|488
1616175000000|2021-03-19 17:30:00|18031.7|18027.7|18034.8|18030.8|18036.4|18032.4|18028.6|18024.6|331
1616175300000|2021-03-19 17:35:00|18031.7|18027.7|18028.6|18024.6|18031.7|18027.7|18025.4|18021.4|330
1616175600000|2021-03-19 17:40:00|18030.1|18026.1|18044.2|18040.2|18044.2|18040.2|18028.6|18024.6|390
1616175900000|2021-03-19 17:45:00|18041.1|18037.1|18037.9|18033.9|18041.1|18037.1|18033.3|18029.3|392
1616176200000|2021-03-19 17:50:00|18041.1|18037.1|18041.1|18037.1|18045.8|18041.8|18034.8|18030.8|503
1616176500000|2021-03-19 17:55:00|18044.2|18040.2|18047.3|18043.3|18047.3|18043.3|18037.9|18033.9|325
1616176800000|2021-03-19 18:00:00|18045.8|18041.8|18056.7|18052.7|18059.8|18055.8|18041.1|18037.1|544
1616177100000|2021-03-19 18:05:00|18055.1|18051.1|18037.9|18033.9|18056.7|18052.7|18034.8|18030.8|418
1616177400000|2021-03-19 18:10:00|18034.8|18030.8|18041.1|18037.1|18052|18048|18034.8|18030.8|322
1616177700000|2021-03-19 18:15:00|18044.2|18040.2|18041.1|18037.1|18050.4|18046.4|18041.1|18037.1|496
1616178000000|2021-03-19 18:20:00|18037.9|18033.9|18034.8|18030.8|18041.1|18037.1|18034.8|18030.8|255
1616178300000|2021-03-19 18:25:00|18041.1|18037.1|18034.8|18030.8|18041.1|18037.1|18031.7|18027.7|300
1616178600000|2021-03-19 18:30:00|18031.7|18027.7|18031.7|18027.7|18034.8|18030.8|18028.6|18024.6|225
1616178900000|2021-03-19 18:35:00|18030.1|18026.1|18028.6|18024.6|18031.7|18027.7|18025.4|18021.4|226
1616179200000|2021-03-19 18:40:00|18033.3|18029.3|18031.7|18027.7|18034.8|18030.8|18028.6|18024.6|325
1616179500000|2021-03-19 18:45:00|18034.8|18030.8|18034.8|18030.8|18037.9|18033.9|18031.7|18027.7|270
1616179800000|2021-03-19 18:50:00|18031.7|18027.7|18034.8|18030.8|18037.9|18033.9|18031.7|18027.7|450
1616180100000|2021-03-19 18:55:00|18031.7|18027.7|18041.1|18037.1|18041.1|18037.1|18028.6|18024.6|1002
1616180400000|2021-03-19 19:00:00|18037.9|18033.9|18031.7|18027.7|18050.4|18046.4|18025.4|18021.4|813
1616180700000|2021-03-19 19:05:00|18028.6|18024.6|18025.4|18021.4|18031.7|18027.7|18022.3|18018.3|366
1616181000000|2021-03-19 19:10:00|18028.6|18024.6|18053.6|18049.6|18053.6|18049.6|18028.6|18024.6|651
1616181300000|2021-03-19 19:15:00|18056.7|18052.7|18053.6|18049.6|18056.7|18052.7|18050.4|18046.4|194
1616181600000|2021-03-19 19:20:00|18050.4|18046.4|18041.1|18037.1|18050.4|18046.4|18037.9|18033.9|286
1616181900000|2021-03-19 19:25:00|18039.5|18035.5|18034.8|18030.8|18039.5|18035.5|18019.2|18015.2|568
1616182200000|2021-03-19 19:30:00|18033.3|18029.3|18037.9|18033.9|18037.9|18033.9|18028.6|18024.6|220
1616182500000|2021-03-19 19:35:00|18041.1|18037.1|18025.4|18021.4|18044.2|18040.2|18022.3|18018.3|374
1616182800000|2021-03-19 19:40:00|18028.6|18024.6|18025.4|18021.4|18028.6|18024.6|18022.3|18018.3|112
1616183100000|2021-03-19 19:45:00|18022.3|18018.3|18028.6|18024.6|18031.7|18027.7|18019.2|18015.2|364
1616183400000|2021-03-19 19:50:00|18025.4|18021.4|18044.2|18040.2|18044.2|18040.2|18025.4|18021.4|548
1616183700000|2021-03-19 19:55:00|18047.3|18043.3|18084.8|18080.8|18091.1|18087.1|18047.3|18043.3|2333
1616184000000|2021-03-19 20:00:00|18087.9|18083.9|18078.6|18074.6|18094.2|18090.2|18069.2|18065.2|1298
1616184300000|2021-03-19 20:05:00|18077|18073|18069.2|18065.2|18084.8|18080.8|18069.2|18065.2|373
1616184600000|2021-03-19 20:10:00|18072.3|18068.3|18058.3|18054.3|18078.6|18074.6|18058.3|18054.3|439
1616184900000|2021-03-19 20:15:00|18056.7|18052.7|18056.7|18052.7|18059.8|18055.8|18050.4|18046.4|400
1616185200000|2021-03-19 20:20:00|18053.6|18049.6|18053.6|18049.6|18056.7|18052.7|18041.1|18037.1|540
1616185500000|2021-03-19 20:25:00|18056.7|18052.7|18066.1|18062.1|18066.1|18062.1|18053.6|18049.6|254
1616185800000|2021-03-19 20:30:00|18064.5|18060.5|18078.6|18074.6|18078.6|18074.6|18064.5|18060.5|301
1616186100000|2021-03-19 20:35:00|18080.1|18076.1|18080.1|18076.1|18091.1|18087.1|18075.4|18071.4|478
1616186400000|2021-03-19 20:40:00|18078.6|18074.6|18077|18073|18084.8|18080.8|18075.4|18071.4|322
1616186700000|2021-03-19 20:45:00|18078.6|18074.6|18087.9|18083.9|18089.5|18085.5|18075.4|18071.4|207
1616187000000|2021-03-19 20:50:00|18086.4|18082.4|18081.7|18077.7|18087.9|18083.9|18077|18073|145
1616187300000|2021-03-19 20:55:00|18083.3|18079.3|18081.7|18077.7|18087.9|18083.9|18075.4|18071.4|154
1616364000000|2021-03-21 22:00:00|18105.1|18101.1|18123.9|18119.9|18137.9|18133.9|18102|18098|275
1616364300000|2021-03-21 22:05:00|18125.4|18121.4|18111.4|18107.4|18125.4|18121.4|18109.8|18105.8|79
1616364600000|2021-03-21 22:10:00|18112.9|18108.9|18112.9|18108.9|18116.1|18112.1|18109.8|18105.8|54
1616364900000|2021-03-21 22:15:00|18111.4|18107.4|18109.8|18105.8|18111.4|18107.4|18109.8|18105.8|71
1616365200000|2021-03-21 22:20:00|18106.7|18102.7|18105.1|18101.1|18108.3|18104.3|18100.4|18096.4|68
1616365500000|2021-03-21 22:25:00|18106.7|18102.7|18108.3|18104.3|18109.8|18105.8|18105.1|18101.1|19
1616365800000|2021-03-21 22:30:00|18103.6|18099.6|18105.1|18101.1|18108.3|18104.3|18103.6|18099.6|17
1616366100000|2021-03-21 22:35:00|18106.7|18102.7|18119.2|18115.2|18122.3|18118.3|18105.1|18101.1|58
1616366400000|2021-03-21 22:40:00|18120.8|18116.8|18117.6|18113.6|18133.3|18129.3|18114.5|18110.5|43
1616366700000|2021-03-21 22:45:00|18119.2|18115.2|18111.4|18107.4|18122.3|18118.3|18111.4|18107.4|19
1616367000000|2021-03-21 22:50:00|18112.9|18108.9|18120.8|18116.8|18122.3|18118.3|18109.8|18105.8|38
1616367300000|2021-03-21 22:55:00|18122.3|18118.3|18123.9|18119.9|18127|18123|18120.8|18116.8|40
1616367600000|2021-03-21 23:00:00|18122.3|18118.3|18123.9|18119.9|18127|18123|18122.3|18118.3|53
1616367900000|2021-03-21 23:05:00|18125.4|18121.4|18125.4|18121.4|18133.3|18129.3|18125.4|18121.4|85
1616368200000|2021-03-21 23:10:00|18128.6|18124.6|18128.6|18124.6|18128.6|18124.6|18125.4|18121.4|49
1616368500000|2021-03-21 23:15:00|18127|18123|18128.6|18124.6|18128.6|18124.6|18125.4|18121.4|42
1616368800000|2021-03-21 23:20:00|18127|18123|18127|18123|18131.7|18127.7|18122.3|18118.3|40
1616369100000|2021-03-21 23:25:00|18128.6|18124.6|18127|18123|18131.7|18127.7|18127|18123|5
1616369400000|2021-03-21 23:30:00|18125.4|18121.4|18136.4|18132.4|18137.9|18133.9|18125.4|18121.4|69
1616369700000|2021-03-21 23:35:00|18137.9|18133.9|18142.6|18138.6|18144.2|18140.2|18136.4|18132.4|83
1616370000000|2021-03-21 23:40:00|18144.2|18140.2|18147.3|18143.3|18150.4|18146.4|18144.2|18140.2|70
1616370300000|2021-03-21 23:45:00|18144.2|18140.2|18148.9|18144.9|18150.4|18146.4|18144.2|18140.2|34
1616370600000|2021-03-21 23:50:00|18150.4|18146.4|18147.3|18143.3|18153.6|18149.6|18147.3|18143.3|129
1616370900000|2021-03-21 23:55:00|18148.9|18144.9|18147.3|18143.3|18150.4|18146.4|18145.8|18141.8|33
1616371200000|2021-03-22 00:00:00|18145.8|18141.8|18144.2|18140.2|18153.6|18149.6|18144.2|18140.2|97
1616371500000|2021-03-22 00:05:00|18141.1|18137.1|18144.2|18140.2|18150.4|18146.4|18137.9|18133.9|76
1616371800000|2021-03-22 00:10:00|18141.1|18137.1|18144.2|18140.2|18147.3|18143.3|18141.1|18137.1|58
1616372100000|2021-03-22 00:15:00|18142.6|18138.6|18150.4|18146.4|18150.4|18146.4|18142.6|18138.6|199
1616372400000|2021-03-22 00:20:00|18147.3|18143.3|18147.3|18143.3|18147.3|18143.3|18141.1|18137.1|80
1616372700000|2021-03-22 00:25:00|18150.4|18146.4|18156.7|18152.7|18156.7|18152.7|18147.3|18143.3|77
1616373000000|2021-03-22 00:30:00|18153.6|18149.6|18159.8|18155.8|18159.8|18155.8|18150.4|18146.4|156
1616373300000|2021-03-22 00:35:00|18156.7|18152.7|18153.6|18149.6|18159.8|18155.8|18153.6|18149.6|72
1616373600000|2021-03-22 00:40:00|18156.7|18152.7|18161.4|18157.4|18162.9|18158.9|18153.6|18149.6|39
1616373900000|2021-03-22 00:45:00|18162.9|18158.9|18167.6|18163.6|18169.2|18165.2|18162.9|18158.9|63
1616374200000|2021-03-22 00:50:00|18166.1|18162.1|18162.9|18158.9|18172.3|18168.3|18162.9|18158.9|91
1616374500000|2021-03-22 00:55:00|18164.5|18160.5|18169.2|18165.2|18173.9|18169.9|18164.5|18160.5|33
1616374800000|2021-03-22 01:00:00|18167.6|18163.6|18166.1|18162.1|18169.2|18165.2|18162.9|18158.9|65
1616375100000|2021-03-22 01:05:00|18167.6|18163.6|18169.2|18165.2|18172.3|18168.3|18166.1|18162.1|63
1616375400000|2021-03-22 01:10:00|18172.3|18168.3|18208.3|18204.3|18209.8|18205.8|18169.2|18165.2|405
1616375700000|2021-03-22 01:15:00|18206.7|18202.7|18211.4|18207.4|18211.4|18207.4|18198.9|18194.9|189
1616376000000|2021-03-22 01:20:00|18209.8|18205.8|18206.7|18202.7|18209.8|18205.8|18198.9|18194.9|113
1616376300000|2021-03-22 01:25:00|18203.6|18199.6|18206.7|18202.7|18209.8|18205.8|18198.9|18194.9|92
1616376600000|2021-03-22 01:30:00|18205.1|18201.1|18206.7|18202.7|18209.8|18205.8|18200.4|18196.4|89
1616376900000|2021-03-22 01:35:00|18205.1|18201.1|18217.6|18213.6|18219.2|18215.2|18205.1|18201.1|141
1616377200000|2021-03-22 01:40:00|18219.2|18215.2|18228.6|18224.6|18228.6|18224.6|18216.1|18212.1|184
1616377500000|2021-03-22 01:45:00|18225.4|18221.4|18233.3|18229.3|18244.2|18240.2|18225.4|18221.4|117
1616377800000|2021-03-22 01:50:00|18234.8|18230.8|18234.8|18230.8|18237.9|18233.9|18228.6|18224.6|33
1616378100000|2021-03-22 01:55:00|18231.7|18227.7|18234.8|18230.8|18244.2|18240.2|18230.1|18226.1|124
1616378400000|2021-03-22 02:00:00|18233.3|18229.3|18237.9|18233.9|18244.2|18240.2|18231.7|18227.7|120
1616378700000|2021-03-22 02:05:00|18239.5|18235.5|18250.4|18246.4|18250.4|18246.4|18237.9|18233.9|71
1616379000000|2021-03-22 02:10:00|18248.9|18244.9|18250.4|18246.4|18253.6|18249.6|18247.3|18243.3|61
1616379300000|2021-03-22 02:15:00|18247.3|18243.3|18248.9|18244.9|18250.4|18246.4|18244.2|18240.2|70
1616379600000|2021-03-22 02:20:00|18247.3|18243.3|18234.8|18230.8|18247.3|18243.3|18231.7|18227.7|114
1616379900000|2021-03-22 02:25:00|18233.3|18229.3|18237.9|18233.9|18241.1|18237.1|18233.3|18229.3|30
1616380200000|2021-03-22 02:30:00|18234.8|18230.8|18231.7|18227.7|18234.8|18230.8|18228.6|18224.6|98
1616380500000|2021-03-22 02:35:00|18230.1|18226.1|18237.9|18233.9|18237.9|18233.9|18228.6|18224.6|60
1616380800000|2021-03-22 02:40:00|18236.4|18232.4|18241.1|18237.1|18241.1|18237.1|18231.7|18227.7|100
1616381100000|2021-03-22 02:45:00|18245.8|18241.8|18247.3|18243.3|18248.9|18244.9|18244.2|18240.2|35
1616381400000|2021-03-22 02:50:00|18248.9|18244.9|18247.3|18243.3|18250.4|18246.4|18247.3|18243.3|17
1616381700000|2021-03-22 02:55:00|18245.8|18241.8|18241.1|18237.1|18248.9|18244.9|18241.1|18237.1|35
1616382000000|2021-03-22 03:00:00|18242.6|18238.6|18244.2|18240.2|18247.3|18243.3|18241.1|18237.1|29
1616382300000|2021-03-22 03:05:00|18247.3|18243.3|18244.2|18240.2|18250.4|18246.4|18241.1|18237.1|92
1616382600000|2021-03-22 03:10:00|18242.6|18238.6|18244.2|18240.2|18244.2|18240.2|18241.1|18237.1|15
1616382900000|2021-03-22 03:15:00|18241.1|18237.1|18244.2|18240.2|18244.2|18240.2|18241.1|18237.1|26
1616383200000|2021-03-22 03:20:00|18241.1|18237.1|18244.2|18240.2|18244.2|18240.2|18234.8|18230.8|33
1616383500000|2021-03-22 03:25:00|18245.8|18241.8|18250.4|18246.4|18253.6|18249.6|18245.8|18241.8|36
1616383800000|2021-03-22 03:30:00|18248.9|18244.9|18250.4|18246.4|18250.4|18246.4|18248.9|18244.9|23
1616384100000|2021-03-22 03:35:00|18248.9|18244.9|18250.4|18246.4|18250.4|18246.4|18247.3|18243.3|14
1616384400000|2021-03-22 03:40:00|18253.6|18249.6|18256.7|18252.7|18256.7|18252.7|18252|18248|99
1616384700000|2021-03-22 03:45:00|18255.1|18251.1|18250.4|18246.4|18256.7|18252.7|18250.4|18246.4|35
1616385000000|2021-03-22 03:50:00|18253.6|18249.6|18255.1|18251.1|18256.7|18252.7|18252|18248|26
1616385300000|2021-03-22 03:55:00|18256.7|18252.7|18253.6|18249.6|18256.7|18252.7|18253.6|18249.6|25
1616385600000|2021-03-22 04:00:00|18250.4|18246.4|18253.6|18249.6|18253.6|18249.6|18244.2|18240.2|49
1616385900000|2021-03-22 04:05:00|18250.4|18246.4|18259.8|18255.8|18259.8|18255.8|18250.4|18246.4|96
1616386200000|2021-03-22 04:10:00|18261.4|18257.4|18269.2|18265.2|18269.2|18265.2|18259.8|18255.8|116
1616386500000|2021-03-22 04:15:00|18267.6|18263.6|18272.3|18268.3|18275.4|18271.4|18266.1|18262.1|81
1616386800000|2021-03-22 04:20:00|18273.9|18269.9|18269.2|18265.2|18273.9|18269.9|18266.1|18262.1|81
1616387100000|2021-03-22 04:25:00|18273.9|18269.9|18275.4|18271.4|18275.4|18271.4|18272.3|18268.3|22
1616387400000|2021-03-22 04:30:00|18272.3|18268.3|18275.4|18271.4|18291.1|18287.1|18272.3|18268.3|141
1616387700000|2021-03-22 04:35:00|18273.9|18269.9|18272.3|18268.3|18284.8|18280.8|18269.2|18265.2|50
1616388000000|2021-03-22 04:40:00|18269.2|18265.2|18269.2|18265.2|18272.3|18268.3|18269.2|18265.2|14
1616388300000|2021-03-22 04:45:00|18266.1|18262.1|18277|18273|18281.7|18277.7|18264.5|18260.5|78
1616388600000|2021-03-22 04:50:00|18278.6|18274.6|18275.4|18271.4|18278.6|18274.6|18275.4|18271.4|19
1616388900000|2021-03-22 04:55:00|18277|18273|18270.8|18266.8|18278.6|18274.6|18269.2|18265.2|54
1616389200000|2021-03-22 05:00:00|18269.2|18265.2|18262.9|18258.9|18272.3|18268.3|18262.9|18258.9|63
1616389500000|2021-03-22 05:05:00|18264.5|18260.5|18270.8|18266.8|18270.8|18266.8|18262.9|18258.9|12
1616389800000|2021-03-22 05:10:00|18272.3|18268.3|18270.8|18266.8|18272.3|18268.3|18266.1|18262.1|44
1616390100000|2021-03-22 05:15:00|18272.3|18268.3|18266.1|18262.1|18272.3|18268.3|18266.1|18262.1|41
1616390400000|2021-03-22 05:20:00|18269.2|18265.2|18267.6|18263.6|18272.3|18268.3|18266.1|18262.1|39
1616390700000|2021-03-22 05:25:00|18269.2|18265.2|18266.1|18262.1|18272.3|18268.3|18264.5|18260.5|44
1616391000000|2021-03-22 05:30:00|18267.6|18263.6|18264.5|18260.5|18272.3|18268.3|18264.5|18260.5|35
1616391300000|2021-03-22 05:35:00|18262.9|18258.9|18259.8|18255.8|18267.6|18263.6|18259.8|18255.8|41
1616391600000|2021-03-22 05:40:00|18256.7|18252.7|18253.6|18249.6|18256.7|18252.7|18244.2|18240.2|103
1616391900000|2021-03-22 05:45:00|18252|18248|18250.4|18246.4|18252|18248|18247.3|18243.3|17
1616392200000|2021-03-22 05:50:00|18253.6|18249.6|18259.8|18255.8|18262.9|18258.9|18253.6|18249.6|80
1616392500000|2021-03-22 05:55:00|18262.9|18258.9|18259.8|18255.8|18266.1|18262.1|18259.8|18255.8|73
1616392800000|2021-03-22 06:00:00|18261.4|18257.4|18256.7|18252.7|18262.9|18258.9|18253.6|18249.6|95
1616393100000|2021-03-22 06:05:00|18253.6|18249.6|18266.1|18262.1|18266.1|18262.1|18253.6|18249.6|104
1616393400000|2021-03-22 06:10:00|18262.9|18258.9|18259.8|18255.8|18269.2|18265.2|18259.8|18255.8|61
1616393700000|2021-03-22 06:15:00|18261.4|18257.4|18261.4|18257.4|18262.9|18258.9|18255.1|18251.1|68
1616394000000|2021-03-22 06:20:00|18262.9|18258.9|18264.5|18260.5|18275.4|18271.4|18262.9|18258.9|120
1616394300000|2021-03-22 06:25:00|18262.9|18258.9|18259.8|18255.8|18262.9|18258.9|18252|18248|50
1616394600000|2021-03-22 06:30:00|18261.4|18257.4|18269.2|18265.2|18269.2|18265.2|18253.6|18249.6|71
1616394900000|2021-03-22 06:35:00|18270.8|18266.8|18278.6|18274.6|18281.7|18277.7|18269.2|18265.2|48
1616395200000|2021-03-22 06:40:00|18280.1|18276.1|18272.3|18268.3|18280.1|18276.1|18262.9|18258.9|89
1616395500000|2021-03-22 06:45:00|18270.8|18266.8|18266.1|18262.1|18275.4|18271.4|18259.8|18255.8|94
1616395800000|2021-03-22 06:50:00|18258.3|18254.3|18255.1|18251.1|18267.6|18263.6|18253.6|18249.6|78
1616396100000|2021-03-22 06:55:00|18253.6|18249.6|18244.2|18240.2|18258.3|18254.3|18241.1|18237.1|118
1616396400000|2021-03-22 07:00:00|18245.8|18241.8|18252|18248|18272.3|18268.3|18244.2|18240.2|411
1616396700000|2021-03-22 07:05:00|18253.6|18249.6|18266.1|18262.1|18272.3|18268.3|18250.4|18246.4|225
1616397000000|2021-03-22 07:10:00|18267.6|18263.6|18278.6|18274.6|18278.6|18274.6|18264.5|18260.5|79
1616397300000|2021-03-22 07:15:00|18275.4|18271.4|18287.9|18283.9|18300.4|18296.4|18275.4|18271.4|427
1616397600000|2021-03-22 07:20:00|18289.5|18285.5|18272.3|18268.3|18291.1|18287.1|18269.2|18265.2|184
1616397900000|2021-03-22 07:25:00|18275.4|18271.4|18259.8|18255.8|18275.4|18271.4|18259.8|18255.8|150
1616398200000|2021-03-22 07:30:00|18261.4|18257.4|18256.7|18252.7|18262.9|18258.9|18250.4|18246.4|202
1616398500000|2021-03-22 07:35:00|18253.6|18249.6|18253.6|18249.6|18264.5|18260.5|18250.4|18246.4|302
1616398800000|2021-03-22 07:40:00|18255.1|18251.1|18253.6|18249.6|18256.7|18252.7|18250.4|18246.4|116
1616399100000|2021-03-22 07:45:00|18247.3|18243.3|18231.7|18227.7|18252|18248|18231.7|18227.7|391
1616399400000|2021-03-22 07:50:00|18230.1|18226.1|18228.6|18224.6|18234.8|18230.8|18225.4|18221.4|264
1616399700000|2021-03-22 07:55:00|18231.7|18227.7|18237.9|18233.9|18242.6|18238.6|18231.7|18227.7|75
1616400000000|2021-03-22 08:00:00|18236.4|18232.4|18228.6|18224.6|18250.4|18246.4|18228.6|18224.6|162
1616400300000|2021-03-22 08:05:00|18231.7|18227.7|18212.9|18208.9|18231.7|18227.7|18206.7|18202.7|268
1616400600000|2021-03-22 08:10:00|18211.4|18207.4|18225.4|18221.4|18234.8|18230.8|18209.8|18205.8|165
1616400900000|2021-03-22 08:15:00|18228.6|18224.6|18217.6|18213.6|18228.6|18224.6|18216.1|18212.1|179
1616401200000|2021-03-22 08:20:00|18219.2|18215.2|18220.8|18216.8|18228.6|18224.6|18217.6|18213.6|102
1616401500000|2021-03-22 08:25:00|18219.2|18215.2|18225.4|18221.4|18225.4|18221.4|18203.6|18199.6|325
1616401800000|2021-03-22 08:30:00|18228.6|18224.6|18253.6|18249.6|18261.4|18257.4|18228.6|18224.6|574
1616402100000|2021-03-22 08:35:00|18252|18248|18253.6|18249.6|18259.8|18255.8|18250.4|18246.4|336
1616402400000|2021-03-22 08:40:00|18250.4|18246.4|18231.7|18227.7|18250.4|18246.4|18228.6|18224.6|366
1616402700000|2021-03-22 08:45:00|18233.3|18229.3|18234.8|18230.8|18244.2|18240.2|18231.7|18227.7|176
1616403000000|2021-03-22 08:50:00|18237.9|18233.9|18234.8|18230.8|18241.1|18237.1|18228.6|18224.6|70
1616403300000|2021-03-22 08:55:00|18231.7|18227.7|18234.8|18230.8|18247.3|18243.3|18228.6|18224.6|122
1616403600000|2021-03-22 09:00:00|18237.9|18233.9|18244.2|18240.2|18247.3|18243.3|18234.8|18230.8|75
1616403900000|2021-03-22 09:05:00|18245.8|18241.8|18253.6|18249.6|18256.7|18252.7|18245.8|18241.8|174
1616404200000|2021-03-22 09:10:00|18252|18248|18244.2|18240.2|18259.8|18255.8|18241.1|18237.1|89
1616404500000|2021-03-22 09:15:00|18245.8|18241.8|18248.9|18244.9|18250.4|18246.4|18244.2|18240.2|270
1616404800000|2021-03-22 09:20:00|18247.3|18243.3|18239.5|18235.5|18247.3|18243.3|18225.4|18221.4|228
1616405100000|2021-03-22 09:25:00|18237.9|18233.9|18253.6|18249.6|18259.8|18255.8|18237.9|18233.9|249
1616405400000|2021-03-22 09:30:00|18255.1|18251.1|18256.7|18252.7|18261.4|18257.4|18247.3|18243.3|162
1616405700000|2021-03-22 09:35:00|18255.1|18251.1|18250.4|18246.4|18256.7|18252.7|18244.2|18240.2|71
1616406000000|2021-03-22 09:40:00|18252|18248|18241.1|18237.1|18253.6|18249.6|18234.8|18230.8|88
1616406300000|2021-03-22 09:45:00|18239.5|18235.5|18244.2|18240.2|18245.8|18241.8|18239.5|18235.5|57
1616406600000|2021-03-22 09:50:00|18241.1|18237.1|18236.4|18232.4|18244.2|18240.2|18231.7|18227.7|83
1616406900000|2021-03-22 09:55:00|18237.9|18233.9|18250.4|18246.4|18250.4|18246.4|18234.8|18230.8|136
1616407200000|2021-03-22 10:00:00|18247.3|18243.3|18231.7|18227.7|18247.3|18243.3|18231.7|18227.7|252
1616407500000|2021-03-22 10:05:00|18233.3|18229.3|18231.7|18227.7|18237.9|18233.9|18222.3|18218.3|130
1616407800000|2021-03-22 10:10:00|18228.6|18224.6|18228.6|18224.6|18231.7|18227.7|18223.9|18219.9|140
1616408100000|2021-03-22 10:15:00|18227|18223|18225.4|18221.4|18228.6|18224.6|18222.3|18218.3|145
1616408400000|2021-03-22 10:20:00|18223.9|18219.9|18236.4|18232.4|18241.1|18237.1|18223.9|18219.9|261
1616408700000|2021-03-22 10:25:00|18234.8|18230.8|18234.8|18230.8|18239.5|18235.5|18230.1|18226.1|154
1616409000000|2021-03-22 10:30:00|18231.7|18227.7|18234.8|18230.8|18234.8|18230.8|18228.6|18224.6|160
1616409300000|2021-03-22 10:35:00|18233.3|18229.3|18241.1|18237.1|18250.4|18246.4|18231.7|18227.7|160
1616409600000|2021-03-22 10:40:00|18242.6|18238.6|18228.6|18224.6|18244.2|18240.2|18225.4|18221.4|165
1616409900000|2021-03-22 10:45:00|18225.4|18221.4|18225.4|18221.4|18228.6|18224.6|18220.8|18216.8|116
1616410200000|2021-03-22 10:50:00|18222.3|18218.3|18219.2|18215.2|18223.9|18219.9|18212.9|18208.9|88
1616410500000|2021-03-22 10:55:00|18217.6|18213.6|18219.2|18215.2|18222.3|18218.3|18216.1|18212.1|88
1616410800000|2021-03-22 11:00:00|18222.3|18218.3|18237.9|18233.9|18244.2|18240.2|18219.2|18215.2|158
1616411100000|2021-03-22 11:05:00|18234.8|18230.8|18247.3|18243.3|18253.6|18249.6|18234.8|18230.8|212
1616411400000|2021-03-22 11:10:00|18245.8|18241.8|18253.6|18249.6|18256.7|18252.7|18244.2|18240.2|140
1616411700000|2021-03-22 11:15:00|18250.4|18246.4|18247.3|18243.3|18253.6|18249.6|18244.2|18240.2|333
1616412000000|2021-03-22 11:20:00|18250.4|18246.4|18250.4|18246.4|18259.8|18255.8|18247.3|18243.3|289
1616412300000|2021-03-22 11:25:00|18248.9|18244.9|18247.3|18243.3|18256.7|18252.7|18247.3|18243.3|168
1616412600000|2021-03-22 11:30:00|18250.4|18246.4|18256.7|18252.7|18256.7|18252.7|18244.2|18240.2|427
1616412900000|2021-03-22 11:35:00|18253.6|18249.6|18256.7|18252.7|18262.9|18258.9|18250.4|18246.4|210
1616413200000|2021-03-22 11:40:00|18255.1|18251.1|18231.7|18227.7|18256.7|18252.7|18228.6|18224.6|491
1616413500000|2021-03-22 11:45:00|18230.1|18226.1|18217.6|18213.6|18231.7|18227.7|18216.1|18212.1|373
1616413800000|2021-03-22 11:50:00|18216.1|18212.1|18216.1|18212.1|18222.3|18218.3|18209.8|18205.8|290
1616414100000|2021-03-22 11:55:00|18212.9|18208.9|18203.6|18199.6|18216.1|18212.1|18203.6|18199.6|204
1616414400000|2021-03-22 12:00:00|18206.7|18202.7|18191.1|18187.1|18209.8|18205.8|18187.9|18183.9|542
1616414700000|2021-03-22 12:05:00|18189.5|18185.5|18175.4|18171.4|18191.1|18187.1|18169.2|18165.2|420
1616415000000|2021-03-22 12:10:00|18172.3|18168.3|18178.6|18174.6|18184.8|18180.8|18169.2|18165.2|568
1616415300000|2021-03-22 12:15:00|18180.1|18176.1|18172.3|18168.3|18181.7|18177.7|18169.2|18165.2|321
1616415600000|2021-03-22 12:20:00|18173.9|18169.9|18203.6|18199.6|18206.7|18202.7|18173.9|18169.9|900
1616415900000|2021-03-22 12:25:00|18200.4|18196.4|18212.9|18208.9|18225.4|18221.4|18200.4|18196.4|455
1616416200000|2021-03-22 12:30:00|18217.6|18213.6|18222.3|18218.3|18231.7|18227.7|18209.8|18205.8|677
1616416500000|2021-03-22 12:35:00|18225.4|18221.4|18222.3|18218.3|18225.4|18221.4|18203.6|18199.6|467
1616416800000|2021-03-22 12:40:00|18225.4|18221.4|18225.4|18221.4|18228.6|18224.6|18212.9|18208.9|461
1616417100000|2021-03-22 12:45:00|18228.6|18224.6|18219.2|18215.2|18237.9|18233.9|18216.1|18212.1|315
1616417400000|2021-03-22 12:50:00|18222.3|18218.3|18209.8|18205.8|18222.3|18218.3|18206.7|18202.7|296
1616417700000|2021-03-22 12:55:00|18211.4|18207.4|18214.5|18210.5|18222.3|18218.3|18206.7|18202.7|290
1616418000000|2021-03-22 13:00:00|18212.9|18208.9|18212.9|18208.9|18222.3|18218.3|18211.4|18207.4|266
1616418300000|2021-03-22 13:05:00|18209.8|18205.8|18216.1|18212.1|18222.3|18218.3|18203.6|18199.6|400
1616418600000|2021-03-22 13:10:00|18217.6|18213.6|18219.2|18215.2|18234.8|18230.8|18217.6|18213.6|525
1616418900000|2021-03-22 13:15:00|18220.8|18216.8|18219.2|18215.2|18225.4|18221.4|18209.8|18205.8|281
1616419200000|2021-03-22 13:20:00|18216.1|18212.1|18209.8|18205.8|18216.1|18212.1|18206.7|18202.7|533
1616419500000|2021-03-22 13:25:00|18212.9|18208.9|18209.8|18205.8|18216.1|18212.1|18209.8|18205.8|292
1616419800000|2021-03-22 13:30:00|18206.7|18202.7|18197.3|18193.3|18206.7|18202.7|18194.2|18190.2|631
1616420100000|2021-03-22 13:35:00|18200.4|18196.4|18203.6|18199.6|18209.8|18205.8|18197.3|18193.3|706
1616420400000|2021-03-22 13:40:00|18200.4|18196.4|18180.1|18176.1|18206.7|18202.7|18175.4|18171.4|814
1616420700000|2021-03-22 13:45:00|18178.6|18174.6|18181.7|18177.7|18187.9|18183.9|18175.4|18171.4|683
1616421000000|2021-03-22 13:50:00|18184.8|18180.8|18181.7|18177.7|18184.8|18180.8|18172.3|18168.3|438
1616421300000|2021-03-22 13:55:00|18178.6|18174.6|18175.4|18171.4|18181.7|18177.7|18172.3|18168.3|579
1616421600000|2021-03-22 14:00:00|18177|18173|18178.6|18174.6|18181.7|18177.7|18172.3|18168.3|693
1616421900000|2021-03-22 14:05:00|18175.4|18171.4|18175.4|18171.4|18181.7|18177.7|18169.2|18165.2|376
1616422200000|2021-03-22 14:10:00|18178.6|18174.6|18184.8|18180.8|18197.3|18193.3|18178.6|18174.6|763
1616422500000|2021-03-22 14:15:00|18186.4|18182.4|18184.8|18180.8|18187.9|18183.9|18181.7|18177.7|267
1616422800000|2021-03-22 14:20:00|18187.9|18183.9|18197.3|18193.3|18197.3|18193.3|18178.6|18174.6|683
1616423100000|2021-03-22 14:25:00|18200.4|18196.4|18212.9|18208.9|18212.9|18208.9|18194.2|18190.2|1072
1616423400000|2021-03-22 14:30:00|18209.8|18205.8|18216.1|18212.1|18219.2|18215.2|18195.8|18191.8|1209
1616423700000|2021-03-22 14:35:00|18212.9|18208.9|18212.9|18208.9|18216.1|18212.1|18206.7|18202.7|502
1616424000000|2021-03-22 14:40:00|18209.8|18205.8|18203.6|18199.6|18209.8|18205.8|18197.3|18193.3|803
1616424300000|2021-03-22 14:45:00|18200.4|18196.4|18212.9|18208.9|18219.2|18215.2|18197.3|18193.3|894
1616424600000|2021-03-22 14:50:00|18216.1|18212.1|18228.6|18224.6|18237.9|18233.9|18216.1|18212.1|891
1616424900000|2021-03-22 14:55:00|18225.4|18221.4|18241.1|18237.1|18241.1|18237.1|18222.3|18218.3|657
1616425200000|2021-03-22 15:00:00|18237.9|18233.9|18225.4|18221.4|18241.1|18237.1|18225.4|18221.4|760
1616425500000|2021-03-22 15:05:00|18228.6|18224.6|18228.6|18224.6|18228.6|18224.6|18216.1|18212.1|442
1616425800000|2021-03-22 15:10:00|18231.7|18227.7|18234.8|18230.8|18237.9|18233.9|18228.6|18224.6|583
1616426100000|2021-03-22 15:15:00|18231.7|18227.7|18237.9|18233.9|18241.1|18237.1|18228.6|18224.6|626
1616426400000|2021-03-22 15:20:00|18239.5|18235.5|18237.9|18233.9|18241.1|18237.1|18231.7|18227.7|268
1616426700000|2021-03-22 15:25:00|18239.5|18235.5|18237.9|18233.9|18244.2|18240.2|18234.8|18230.8|530
1616427000000|2021-03-22 15:30:00|18234.8|18230.8|18219.2|18215.2|18236.4|18232.4|18216.1|18212.1|528
1616427300000|2021-03-22 15:35:00|18216.1|18212.1|18220.8|18216.8|18231.7|18227.7|18216.1|18212.1|404
1616427600000|2021-03-22 15:40:00|18222.3|18218.3|18231.7|18227.7|18234.8|18230.8|18222.3|18218.3|416
1616427900000|2021-03-22 15:45:00|18234.8|18230.8|18256.7|18252.7|18256.7|18252.7|18233.3|18229.3|728
1616428200000|2021-03-22 15:50:00|18258.3|18254.3|18266.1|18262.1|18275.4|18271.4|18256.7|18252.7|785
1616428500000|2021-03-22 15:55:00|18262.9|18258.9|18269.2|18265.2|18269.2|18265.2|18258.3|18254.3|628
1616428800000|2021-03-22 16:00:00|18272.3|18268.3|18256.7|18252.7|18275.4|18271.4|18256.7|18252.7|790
1616429100000|2021-03-22 16:05:00|18259.8|18255.8|18256.7|18252.7|18269.2|18265.2|18253.6|18249.6|520
1616429400000|2021-03-22 16:10:00|18253.6|18249.6|18272.3|18268.3|18272.3|18268.3|18250.4|18246.4|687
1616429700000|2021-03-22 16:15:00|18270.8|18266.8|18278.6|18274.6|18278.6|18274.6|18256.7|18252.7|512
1616430000000|2021-03-22 16:20:00|18280.1|18276.1|18269.2|18265.2|18280.1|18276.1|18269.2|18265.2|320
1616430300000|2021-03-22 16:25:00|18272.3|18268.3|18269.2|18265.2|18275.4|18271.4|18266.1|18262.1|379
1616430600000|2021-03-22 16:30:00|18266.1|18262.1|18275.4|18271.4|18284.8|18280.8|18266.1|18262.1|626
1616430900000|2021-03-22 16:35:00|18272.3|18268.3|18275.4|18271.4|18284.8|18280.8|18272.3|18268.3|571
1616431200000|2021-03-22 16:40:00|18273.9|18269.9|18281.7|18277.7|18287.9|18283.9|18272.3|18268.3|555
1616431500000|2021-03-22 16:45:00|18280.1|18276.1|18284.8|18280.8|18284.8|18280.8|18278.6|18274.6|241
1616431800000|2021-03-22 16:50:00|18281.7|18277.7|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|298
1616432100000|2021-03-22 16:55:00|18278.6|18274.6|18287.9|18283.9|18289.5|18285.5|18278.6|18274.6|320
1616432400000|2021-03-22 17:00:00|18284.8|18280.8|18278.6|18274.6|18287.9|18283.9|18272.3|18268.3|539
1616432700000|2021-03-22 17:05:00|18281.7|18277.7|18275.4|18271.4|18281.7|18277.7|18272.3|18268.3|243
1616433000000|2021-03-22 17:10:00|18278.6|18274.6|18275.4|18271.4|18278.6|18274.6|18275.4|18271.4|442
1616433300000|2021-03-22 17:15:00|18272.3|18268.3|18269.2|18265.2|18278.6|18274.6|18269.2|18265.2|242
1616433600000|2021-03-22 17:20:00|18272.3|18268.3|18272.3|18268.3|18272.3|18268.3|18269.2|18265.2|168
1616433900000|2021-03-22 17:25:00|18270.8|18266.8|18266.1|18262.1|18272.3|18268.3|18262.9|18258.9|285
1616434200000|2021-03-22 17:30:00|18262.9|18258.9|18269.2|18265.2|18269.2|18265.2|18259.8|18255.8|371
1616434500000|2021-03-22 17:35:00|18272.3|18268.3|18262.9|18258.9|18272.3|18268.3|18259.8|18255.8|346
1616434800000|2021-03-22 17:40:00|18259.8|18255.8|18272.3|18268.3|18275.4|18271.4|18259.8|18255.8|530
1616435100000|2021-03-22 17:45:00|18275.4|18271.4|18269.2|18265.2|18275.4|18271.4|18269.2|18265.2|524
1616435400000|2021-03-22 17:50:00|18272.3|18268.3|18275.4|18271.4|18275.4|18271.4|18269.2|18265.2|444
1616435700000|2021-03-22 17:55:00|18278.6|18274.6|18266.1|18262.1|18278.6|18274.6|18262.9|18258.9|539
1616436000000|2021-03-22 18:00:00|18262.9|18258.9|18256.7|18252.7|18266.1|18262.1|18253.6|18249.6|461
1616436300000|2021-03-22 18:05:00|18255.1|18251.1|18256.7|18252.7|18261.4|18257.4|18253.6|18249.6|319
1616436600000|2021-03-22 18:10:00|18259.8|18255.8|18259.8|18255.8|18259.8|18255.8|18256.7|18252.7|335
1616436900000|2021-03-22 18:15:00|18262.9|18258.9|18259.8|18255.8|18262.9|18258.9|18256.7|18252.7|165
1616437200000|2021-03-22 18:20:00|18256.7|18252.7|18259.8|18255.8|18259.8|18255.8|18253.6|18249.6|483
1616437500000|2021-03-22 18:25:00|18256.7|18252.7|18269.2|18265.2|18269.2|18265.2|18256.7|18252.7|431
1616437800000|2021-03-22 18:30:00|18272.3|18268.3|18270.8|18266.8|18272.3|18268.3|18267.6|18263.6|259
1616438100000|2021-03-22 18:35:00|18272.3|18268.3|18272.3|18268.3|18272.3|18268.3|18266.1|18262.1|231
1616438400000|2021-03-22 18:40:00|18275.4|18271.4|18267.6|18263.6|18275.4|18271.4|18266.1|18262.1|299
1616438700000|2021-03-22 18:45:00|18269.2|18265.2|18262.9|18258.9|18269.2|18265.2|18253.6|18249.6|619
1616439000000|2021-03-22 18:50:00|18261.4|18257.4|18278.6|18274.6|18278.6|18274.6|18259.8|18255.8|574
1616439300000|2021-03-22 18:55:00|18275.4|18271.4|18275.4|18271.4|18278.6|18274.6|18266.1|18262.1|1370
1616439600000|2021-03-22 19:00:00|18272.3|18268.3|18275.4|18271.4|18275.4|18271.4|18266.1|18262.1|725
1616439900000|2021-03-22 19:05:00|18278.6|18274.6|18278.6|18274.6|18281.7|18277.7|18272.3|18268.3|334
1616440200000|2021-03-22 19:10:00|18280.1|18276.1|18287.9|18283.9|18287.9|18283.9|18277|18273|245
1616440500000|2021-03-22 19:15:00|18284.8|18280.8|18291.1|18287.1|18294.2|18290.2|18281.7|18277.7|476
1616440800000|2021-03-22 19:20:00|18294.2|18290.2|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|567
1616441100000|2021-03-22 19:25:00|18300.4|18296.4|18297.3|18293.3|18300.4|18296.4|18291.1|18287.1|323
1616441400000|2021-03-22 19:30:00|18294.2|18290.2|18300.4|18296.4|18300.4|18296.4|18294.2|18290.2|565
1616441700000|2021-03-22 19:35:00|18297.3|18293.3|18291.1|18287.1|18300.4|18296.4|18291.1|18287.1|517
1616442000000|2021-03-22 19:40:00|18294.2|18290.2|18294.2|18290.2|18297.3|18293.3|18291.1|18287.1|383
1616442300000|2021-03-22 19:45:00|18292.6|18288.6|18284.8|18280.8|18294.2|18290.2|18284.8|18280.8|187
1616442600000|2021-03-22 19:50:00|18287.9|18283.9|18278.6|18274.6|18287.9|18283.9|18272.3|18268.3|529
1616442900000|2021-03-22 19:55:00|18281.7|18277.7|18278.6|18274.6|18284.8|18280.8|18272.3|18268.3|1013
1616443200000|2021-03-22 20:00:00|18275.4|18271.4|18284.8|18280.8|18291.1|18287.1|18275.4|18271.4|744
1616443500000|2021-03-22 20:05:00|18283.3|18279.3|18261.4|18257.4|18284.8|18280.8|18259.8|18255.8|458
1616443800000|2021-03-22 20:10:00|18262.9|18258.9|18256.7|18252.7|18262.9|18258.9|18253.6|18249.6|805
1616444100000|2021-03-22 20:15:00|18255.1|18251.1|18253.6|18249.6|18258.3|18254.3|18250.4|18246.4|509
1616444400000|2021-03-22 20:20:00|18255.1|18251.1|18250.4|18246.4|18256.7|18252.7|18250.4|18246.4|377
1616444700000|2021-03-22 20:25:00|18253.6|18249.6|18231.7|18227.7|18253.6|18249.6|18231.7|18227.7|1053
1616445000000|2021-03-22 20:30:00|18228.6|18224.6|18239.5|18235.5|18262.9|18258.9|18216.1|18212.1|2160
1616445300000|2021-03-22 20:35:00|18241.1|18237.1|18244.2|18240.2|18253.6|18249.6|18234.8|18230.8|819
1616445600000|2021-03-22 20:40:00|18247.3|18243.3|18220.8|18216.8|18247.3|18243.3|18216.1|18212.1|1148
1616445900000|2021-03-22 20:45:00|18219.2|18215.2|18209.8|18205.8|18219.2|18215.2|18198.9|18194.9|708
1616446200000|2021-03-22 20:50:00|18206.7|18202.7|18219.2|18215.2|18219.2|18215.2|18197.3|18193.3|778
1616446500000|2021-03-22 20:55:00|18222.3|18218.3|18206.7|18202.7|18222.3|18218.3|18198.9|18194.9|343
1616450400000|2021-03-22 22:00:00|18225.4|18221.4|18231.7|18227.7|18239.5|18235.5|18225.4|18221.4|223
1616450700000|2021-03-22 22:05:00|18228.6|18224.6|18225.4|18221.4|18231.7|18227.7|18225.4|18221.4|83
1616451000000|2021-03-22 22:10:00|18230.1|18226.1|18231.7|18227.7|18231.7|18227.7|18228.6|18224.6|65
1616451300000|2021-03-22 22:15:00|18233.3|18229.3|18241.1|18237.1|18241.1|18237.1|18233.3|18229.3|35
1616451600000|2021-03-22 22:20:00|18244.2|18240.2|18248.9|18244.9|18248.9|18244.9|18244.2|18240.2|54
1616451900000|2021-03-22 22:25:00|18250.4|18246.4|18245.8|18241.8|18252|18248|18244.2|18240.2|14
1616452200000|2021-03-22 22:30:00|18244.2|18240.2|18247.3|18243.3|18248.9|18244.9|18244.2|18240.2|22
1616452500000|2021-03-22 22:35:00|18248.9|18244.9|18250.4|18246.4|18259.8|18255.8|18247.3|18243.3|37
1616452800000|2021-03-22 22:40:00|18252|18248|18252|18248|18253.6|18249.6|18247.3|18243.3|21
1616453100000|2021-03-22 22:45:00|18253.6|18249.6|18262.9|18258.9|18262.9|18258.9|18253.6|18249.6|47
1616453400000|2021-03-22 22:50:00|18266.1|18262.1|18266.1|18262.1|18269.2|18265.2|18261.4|18257.4|60
1616453700000|2021-03-22 22:55:00|18262.9|18258.9|18256.7|18252.7|18262.9|18258.9|18256.7|18252.7|24
1616454000000|2021-03-22 23:00:00|18259.8|18255.8|18256.7|18252.7|18261.4|18257.4|18256.7|18252.7|25
1616454300000|2021-03-22 23:05:00|18255.1|18251.1|18258.3|18254.3|18262.9|18258.9|18255.1|18251.1|17
1616454600000|2021-03-22 23:10:00|18259.8|18255.8|18259.8|18255.8|18261.4|18257.4|18258.3|18254.3|14
1616454900000|2021-03-22 23:15:00|18261.4|18257.4|18247.3|18243.3|18261.4|18257.4|18247.3|18243.3|40
1616455200000|2021-03-22 23:20:00|18248.9|18244.9|18253.6|18249.6|18253.6|18249.6|18248.9|18244.9|9
1616455500000|2021-03-22 23:25:00|18255.1|18251.1|18256.7|18252.7|18256.7|18252.7|18252|18248|16
1616455800000|2021-03-22 23:30:00|18258.3|18254.3|18250.4|18246.4|18258.3|18254.3|18250.4|18246.4|22
1616456100000|2021-03-22 23:35:00|18252|18248|18252|18248|18258.3|18254.3|18252|18248|10
1616456400000|2021-03-22 23:40:00|18253.6|18249.6|18264.5|18260.5|18266.1|18262.1|18253.6|18249.6|24
1616456700000|2021-03-22 23:45:00|18262.9|18258.9|18262.9|18258.9|18262.9|18258.9|18259.8|18255.8|8
1616457000000|2021-03-22 23:50:00|18264.5|18260.5|18264.5|18260.5|18264.5|18260.5|18256.7|18252.7|28
1616457300000|2021-03-22 23:55:00|18262.9|18258.9|18264.5|18260.5|18269.2|18265.2|18262.9|18258.9|27
1616457600000|2021-03-23 00:00:00|18266.1|18262.1|18259.8|18255.8|18266.1|18262.1|18256.7|18252.7|53
1616457900000|2021-03-23 00:05:00|18258.3|18254.3|18261.4|18257.4|18262.9|18258.9|18256.7|18252.7|21
1616458200000|2021-03-23 00:10:00|18262.9|18258.9|18267.6|18263.6|18269.2|18265.2|18262.9|18258.9|18
1616458500000|2021-03-23 00:15:00|18266.1|18262.1|18247.3|18243.3|18266.1|18262.1|18247.3|18243.3|69
1616458800000|2021-03-23 00:20:00|18245.8|18241.8|18231.7|18227.7|18247.3|18243.3|18228.6|18224.6|103
1616459100000|2021-03-23 00:25:00|18228.6|18224.6|18223.9|18219.9|18228.6|18224.6|18216.1|18212.1|152
1616459400000|2021-03-23 00:30:00|18225.4|18221.4|18228.6|18224.6|18231.7|18227.7|18222.3|18218.3|109
1616459700000|2021-03-23 00:35:00|18231.7|18227.7|18228.6|18224.6|18231.7|18227.7|18225.4|18221.4|40
1616460000000|2021-03-23 00:40:00|18227|18223|18245.8|18241.8|18250.4|18246.4|18227|18223|300
1616460300000|2021-03-23 00:45:00|18244.2|18240.2|18245.8|18241.8|18250.4|18246.4|18239.5|18235.5|47
1616460600000|2021-03-23 00:50:00|18244.2|18240.2|18244.2|18240.2|18250.4|18246.4|18239.5|18235.5|32
1616460900000|2021-03-23 00:55:00|18245.8|18241.8|18244.2|18240.2|18256.7|18252.7|18244.2|18240.2|55
1616461200000|2021-03-23 01:00:00|18247.3|18243.3|18242.6|18238.6|18250.4|18246.4|18242.6|18238.6|94
1616461500000|2021-03-23 01:05:00|18241.1|18237.1|18223.9|18219.9|18242.6|18238.6|18223.9|18219.9|91
1616461800000|2021-03-23 01:10:00|18225.4|18221.4|18202|18198|18225.4|18221.4|18200.4|18196.4|147
1616462100000|2021-03-23 01:15:00|18203.6|18199.6|18198.9|18194.9|18214.5|18210.5|18195.8|18191.8|62
1616462400000|2021-03-23 01:20:00|18200.4|18196.4|18209.8|18205.8|18212.9|18208.9|18200.4|18196.4|50
1616462700000|2021-03-23 01:25:00|18212.9|18208.9|18217.6|18213.6|18219.2|18215.2|18212.9|18208.9|34
1616463000000|2021-03-23 01:30:00|18216.1|18212.1|18216.1|18212.1|18225.4|18221.4|18212.9|18208.9|53
1616463300000|2021-03-23 01:35:00|18214.5|18210.5|18219.2|18215.2|18222.3|18218.3|18212.9|18208.9|28
1616463600000|2021-03-23 01:40:00|18220.8|18216.8|18225.4|18221.4|18227|18223|18220.8|18216.8|21
1616463900000|2021-03-23 01:45:00|18227|18223|18231.7|18227.7|18234.8|18230.8|18225.4|18221.4|44
1616464200000|2021-03-23 01:50:00|18233.3|18229.3|18241.1|18237.1|18244.2|18240.2|18233.3|18229.3|65
1616464500000|2021-03-23 01:55:00|18239.5|18235.5|18259.8|18255.8|18259.8|18255.8|18239.5|18235.5|114
1616464800000|2021-03-23 02:00:00|18258.3|18254.3|18273.9|18269.9|18275.4|18271.4|18253.6|18249.6|97
1616465100000|2021-03-23 02:05:00|18272.3|18268.3|18286.4|18282.4|18287.9|18283.9|18266.1|18262.1|137
1616465400000|2021-03-23 02:10:00|18287.9|18283.9|18287.9|18283.9|18291.1|18287.1|18281.7|18277.7|63
1616465700000|2021-03-23 02:15:00|18289.5|18285.5|18287.9|18283.9|18294.2|18290.2|18283.3|18279.3|50
1616466000000|2021-03-23 02:20:00|18286.4|18282.4|18294.2|18290.2|18297.3|18293.3|18284.8|18280.8|76
1616466300000|2021-03-23 02:25:00|18295.8|18291.8|18292.6|18288.6|18297.3|18293.3|18291.1|18287.1|127
1616466600000|2021-03-23 02:30:00|18294.2|18290.2|18298.9|18294.9|18298.9|18294.9|18292.6|18288.6|62
1616466900000|2021-03-23 02:35:00|18297.3|18293.3|18294.2|18290.2|18298.9|18294.9|18287.9|18283.9|103
1616467200000|2021-03-23 02:40:00|18292.6|18288.6|18294.2|18290.2|18294.2|18290.2|18287.9|18283.9|107
1616467500000|2021-03-23 02:45:00|18292.6|18288.6|18294.2|18290.2|18295.8|18291.8|18291.1|18287.1|34
1616467800000|2021-03-23 02:50:00|18292.6|18288.6|18294.2|18290.2|18295.8|18291.8|18287.9|18283.9|28
1616468100000|2021-03-23 02:55:00|18297.3|18293.3|18325.4|18321.4|18325.4|18321.4|18297.3|18293.3|160
1616468400000|2021-03-23 03:00:00|18327|18323|18320.8|18316.8|18328.6|18324.6|18319.2|18315.2|39
1616468700000|2021-03-23 03:05:00|18319.2|18315.2|18322.3|18318.3|18323.9|18319.9|18316.1|18312.1|82
1616469000000|2021-03-23 03:10:00|18325.4|18321.4|18319.2|18315.2|18325.4|18321.4|18316.1|18312.1|56
1616469300000|2021-03-23 03:15:00|18320.8|18316.8|18322.3|18318.3|18325.4|18321.4|18319.2|18315.2|72
1616469600000|2021-03-23 03:20:00|18320.8|18316.8|18320.8|18316.8|18322.3|18318.3|18319.2|18315.2|9
1616469900000|2021-03-23 03:25:00|18322.3|18318.3|18325.4|18321.4|18328.6|18324.6|18319.2|18315.2|116
1616470200000|2021-03-23 03:30:00|18327|18323|18320.8|18316.8|18337.9|18333.9|18320.8|18316.8|134
1616470500000|2021-03-23 03:35:00|18322.3|18318.3|18316.1|18312.1|18327|18323|18316.1|18312.1|45
1616470800000|2021-03-23 03:40:00|18317.6|18313.6|18322.3|18318.3|18322.3|18318.3|18316.1|18312.1|45
1616471100000|2021-03-23 03:45:00|18319.2|18315.2|18319.2|18315.2|18319.2|18315.2|18319.2|18315.2|14
1616471400000|2021-03-23 03:50:00|18322.3|18318.3|18331.7|18327.7|18337.9|18333.9|18322.3|18318.3|180
1616471700000|2021-03-23 03:55:00|18333.3|18329.3|18328.6|18324.6|18334.8|18330.8|18325.4|18321.4|48
1616472000000|2021-03-23 04:00:00|18327|18323|18330.1|18326.1|18331.7|18327.7|18323.9|18319.9|48
1616472300000|2021-03-23 04:05:00|18328.6|18324.6|18325.4|18321.4|18330.1|18326.1|18322.3|18318.3|19
1616472600000|2021-03-23 04:10:00|18327|18323|18330.1|18326.1|18333.3|18329.3|18323.9|18319.9|39
1616472900000|2021-03-23 04:15:00|18331.7|18327.7|18330.1|18326.1|18331.7|18327.7|18328.6|18324.6|65
1616473200000|2021-03-23 04:20:00|18331.7|18327.7|18337.9|18333.9|18337.9|18333.9|18328.6|18324.6|64
1616473500000|2021-03-23 04:25:00|18336.4|18332.4|18336.4|18332.4|18337.9|18333.9|18334.8|18330.8|27
1616473800000|2021-03-23 04:30:00|18337.9|18333.9|18334.8|18330.8|18337.9|18333.9|18331.7|18327.7|42
1616474100000|2021-03-23 04:35:00|18328.6|18324.6|18328.6|18324.6|18328.6|18324.6|18325.4|18321.4|6
1616474400000|2021-03-23 04:40:00|18330.1|18326.1|18327|18323|18330.1|18326.1|18327|18323|8
1616474700000|2021-03-23 04:45:00|18328.6|18324.6|18327|18323|18328.6|18324.6|18325.4|18321.4|26
1616475000000|2021-03-23 04:50:00|18328.6|18324.6|18327|18323|18328.6|18324.6|18327|18323|5
1616475300000|2021-03-23 04:55:00|18328.6|18324.6|18333.3|18329.3|18334.8|18330.8|18328.6|18324.6|28
1616475600000|2021-03-23 05:00:00|18331.7|18327.7|18331.7|18327.7|18334.8|18330.8|18331.7|18327.7|11
1616475900000|2021-03-23 05:05:00|18330.1|18326.1|18316.1|18312.1|18334.8|18330.8|18316.1|18312.1|64
1616476200000|2021-03-23 05:10:00|18312.9|18308.9|18311.4|18307.4|18317.6|18313.6|18311.4|18307.4|36
1616476500000|2021-03-23 05:15:00|18312.9|18308.9|18314.5|18310.5|18319.2|18315.2|18311.4|18307.4|48
1616476800000|2021-03-23 05:20:00|18312.9|18308.9|18317.6|18313.6|18317.6|18313.6|18312.9|18308.9|8
1616477100000|2021-03-23 05:25:00|18316.1|18312.1|18319.2|18315.2|18322.3|18318.3|18314.5|18310.5|32
1616477400000|2021-03-23 05:30:00|18320.8|18316.8|18320.8|18316.8|18322.3|18318.3|18320.8|18316.8|10
1616477700000|2021-03-23 05:35:00|18316.1|18312.1|18317.6|18313.6|18319.2|18315.2|18316.1|18312.1|39
1616478000000|2021-03-23 05:40:00|18322.3|18318.3|18323.9|18319.9|18325.4|18321.4|18322.3|18318.3|46
1616478300000|2021-03-23 05:45:00|18322.3|18318.3|18319.2|18315.2|18325.4|18321.4|18319.2|18315.2|10
1616478600000|2021-03-23 05:50:00|18317.6|18313.6|18317.6|18313.6|18319.2|18315.2|18316.1|18312.1|20
1616478900000|2021-03-23 05:55:00|18316.1|18312.1|18303.6|18299.6|18316.1|18312.1|18298.9|18294.9|86
1616479200000|2021-03-23 06:00:00|18306.7|18302.7|18308.3|18304.3|18309.8|18305.8|18303.6|18299.6|37
1616479500000|2021-03-23 06:05:00|18306.7|18302.7|18314.5|18310.5|18314.5|18310.5|18303.6|18299.6|45
1616479800000|2021-03-23 06:10:00|18316.1|18312.1|18314.5|18310.5|18317.6|18313.6|18312.9|18308.9|56
1616480100000|2021-03-23 06:15:00|18316.1|18312.1|18319.2|18315.2|18322.3|18318.3|18316.1|18312.1|61
1616480400000|2021-03-23 06:20:00|18322.3|18318.3|18330.1|18326.1|18330.1|18326.1|18322.3|18318.3|110
1616480700000|2021-03-23 06:25:00|18331.7|18327.7|18328.6|18324.6|18334.8|18330.8|18328.6|18324.6|74
1616481000000|2021-03-23 06:30:00|18330.1|18326.1|18334.8|18330.8|18337.9|18333.9|18328.6|18324.6|57
1616481300000|2021-03-23 06:35:00|18336.4|18332.4|18331.7|18327.7|18336.4|18332.4|18330.1|18326.1|42
1616481600000|2021-03-23 06:40:00|18333.3|18329.3|18334.8|18330.8|18334.8|18330.8|18331.7|18327.7|56
1616481900000|2021-03-23 06:45:00|18333.3|18329.3|18331.7|18327.7|18333.3|18329.3|18331.7|18327.7|15
1616482200000|2021-03-23 06:50:00|18328.6|18324.6|18334.8|18330.8|18336.4|18332.4|18328.6|18324.6|33
1616482500000|2021-03-23 06:55:00|18333.3|18329.3|18328.6|18324.6|18337.9|18333.9|18328.6|18324.6|110
1616482800000|2021-03-23 07:00:00|18331.7|18327.7|18328.6|18324.6|18334.8|18330.8|18323.9|18319.9|188
1616483100000|2021-03-23 07:05:00|18327|18323|18305.1|18301.1|18327|18323|18305.1|18301.1|257
1616483400000|2021-03-23 07:10:00|18306.7|18302.7|18306.7|18302.7|18312.9|18308.9|18305.1|18301.1|116
1616483700000|2021-03-23 07:15:00|18308.3|18304.3|18316.1|18312.1|18316.1|18312.1|18308.3|18304.3|73
1616484000000|2021-03-23 07:20:00|18319.2|18315.2|18319.2|18315.2|18325.4|18321.4|18317.6|18313.6|130
1616484300000|2021-03-23 07:25:00|18316.1|18312.1|18327|18323|18328.6|18324.6|18316.1|18312.1|122
1616484600000|2021-03-23 07:30:00|18328.6|18324.6|18341.1|18337.1|18344.2|18340.2|18325.4|18321.4|289
1616484900000|2021-03-23 07:35:00|18344.2|18340.2|18347.3|18343.3|18347.3|18343.3|18334.8|18330.8|134
1616485200000|2021-03-23 07:40:00|18344.2|18340.2|18337.9|18333.9|18352|18348|18337.9|18333.9|175
1616485500000|2021-03-23 07:45:00|18339.5|18335.5|18328.6|18324.6|18341.1|18337.1|18325.4|18321.4|148
1616485800000|2021-03-23 07:50:00|18330.1|18326.1|18334.8|18330.8|18336.4|18332.4|18319.2|18315.2|403
1616486100000|2021-03-23 07:55:00|18331.7|18327.7|18344.2|18340.2|18350.4|18346.4|18331.7|18327.7|229
1616486400000|2021-03-23 08:00:00|18347.3|18343.3|18369.2|18365.2|18372.3|18368.3|18344.2|18340.2|760
1616486700000|2021-03-23 08:05:00|18370.8|18366.8|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|340
1616487000000|2021-03-23 08:10:00|18369.2|18365.2|18366.1|18362.1|18375.4|18371.4|18361.4|18357.4|222
1616487300000|2021-03-23 08:15:00|18367.6|18363.6|18372.3|18368.3|18378.6|18374.6|18366.1|18362.1|273
1616487600000|2021-03-23 08:20:00|18373.9|18369.9|18378.6|18374.6|18391.1|18387.1|18369.2|18365.2|248
1616487900000|2021-03-23 08:25:00|18381.7|18377.7|18381.7|18377.7|18391.1|18387.1|18375.4|18371.4|204
1616488200000|2021-03-23 08:30:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18372.3|18368.3|208
1616488500000|2021-03-23 08:35:00|18372.3|18368.3|18356.7|18352.7|18372.3|18368.3|18353.6|18349.6|211
1616488800000|2021-03-23 08:40:00|18358.3|18354.3|18350.4|18346.4|18359.8|18355.8|18350.4|18346.4|126
1616489100000|2021-03-23 08:45:00|18348.9|18344.9|18334.8|18330.8|18348.9|18344.9|18331.7|18327.7|432
1616489400000|2021-03-23 08:50:00|18337.9|18333.9|18347.3|18343.3|18347.3|18343.3|18331.7|18327.7|321
1616489700000|2021-03-23 08:55:00|18350.4|18346.4|18356.7|18352.7|18358.3|18354.3|18347.3|18343.3|118
1616490000000|2021-03-23 09:00:00|18359.8|18355.8|18341.1|18337.1|18359.8|18355.8|18341.1|18337.1|247
1616490300000|2021-03-23 09:05:00|18344.2|18340.2|18337.9|18333.9|18347.3|18343.3|18331.7|18327.7|109
1616490600000|2021-03-23 09:10:00|18339.5|18335.5|18344.2|18340.2|18344.2|18340.2|18334.8|18330.8|104
1616490900000|2021-03-23 09:15:00|18347.3|18343.3|18369.2|18365.2|18369.2|18365.2|18344.2|18340.2|328
1616491200000|2021-03-23 09:20:00|18375.4|18371.4|18362.9|18358.9|18381.7|18377.7|18362.9|18358.9|258
1616491500000|2021-03-23 09:25:00|18359.8|18355.8|18384.8|18380.8|18384.8|18380.8|18356.7|18352.7|185
1616491800000|2021-03-23 09:30:00|18391.1|18387.1|18381.7|18377.7|18400.4|18396.4|18378.6|18374.6|369
1616492100000|2021-03-23 09:35:00|18380.1|18376.1|18372.3|18368.3|18384.8|18380.8|18369.2|18365.2|336
1616492400000|2021-03-23 09:40:00|18369.2|18365.2|18378.6|18374.6|18381.7|18377.7|18369.2|18365.2|159
1616492700000|2021-03-23 09:45:00|18381.7|18377.7|18387.9|18383.9|18400.4|18396.4|18381.7|18377.7|371
1616493000000|2021-03-23 09:50:00|18384.8|18380.8|18406.7|18402.7|18406.7|18402.7|18381.7|18377.7|206
1616493300000|2021-03-23 09:55:00|18403.6|18399.6|18397.3|18393.3|18412.9|18408.9|18394.2|18390.2|281
1616493600000|2021-03-23 10:00:00|18400.4|18396.4|18389.5|18385.5|18409.8|18405.8|18387.9|18383.9|279
1616493900000|2021-03-23 10:05:00|18387.9|18383.9|18391.1|18387.1|18397.3|18393.3|18381.7|18377.7|208
1616494200000|2021-03-23 10:10:00|18389.5|18385.5|18387.9|18383.9|18397.3|18393.3|18381.7|18377.7|144
1616494500000|2021-03-23 10:15:00|18384.8|18380.8|18387.9|18383.9|18391.1|18387.1|18375.4|18371.4|348
1616494800000|2021-03-23 10:20:00|18384.8|18380.8|18387.9|18383.9|18391.1|18387.1|18372.3|18368.3|242
1616495100000|2021-03-23 10:25:00|18391.1|18387.1|18387.9|18383.9|18391.1|18387.1|18381.7|18377.7|116
1616495400000|2021-03-23 10:30:00|18386.4|18382.4|18402|18398|18402|18398|18381.7|18377.7|252
1616495700000|2021-03-23 10:35:00|18403.6|18399.6|18409.8|18405.8|18412.9|18408.9|18403.6|18399.6|434
1616496000000|2021-03-23 10:40:00|18408.3|18404.3|18416.1|18412.1|18416.1|18412.1|18406.7|18402.7|203
1616496300000|2021-03-23 10:45:00|18414.5|18410.5|18428.6|18424.6|18433.3|18429.3|18405.1|18401.1|414
1616496600000|2021-03-23 10:50:00|18425.4|18421.4|18412.9|18408.9|18425.4|18421.4|18406.7|18402.7|466
1616496900000|2021-03-23 10:55:00|18409.8|18405.8|18400.4|18396.4|18425.4|18421.4|18397.3|18393.3|592
1616497200000|2021-03-23 11:00:00|18397.3|18393.3|18406.7|18402.7|18406.7|18402.7|18391.1|18387.1|755
1616497500000|2021-03-23 11:05:00|18405.1|18401.1|18406.7|18402.7|18412.9|18408.9|18400.4|18396.4|480
1616497800000|2021-03-23 11:10:00|18409.8|18405.8|18397.3|18393.3|18419.2|18415.2|18397.3|18393.3|649
1616498100000|2021-03-23 11:15:00|18398.9|18394.9|18391.1|18387.1|18400.4|18396.4|18387.9|18383.9|936
1616498400000|2021-03-23 11:20:00|18394.2|18390.2|18369.2|18365.2|18394.2|18390.2|18366.1|18362.1|679
1616498700000|2021-03-23 11:25:00|18372.3|18368.3|18356.7|18352.7|18372.3|18368.3|18353.6|18349.6|486
1616499000000|2021-03-23 11:30:00|18358.3|18354.3|18370.8|18366.8|18370.8|18366.8|18353.6|18349.6|527
1616499300000|2021-03-23 11:35:00|18372.3|18368.3|18359.8|18355.8|18372.3|18368.3|18359.8|18355.8|509
1616499600000|2021-03-23 11:40:00|18356.7|18352.7|18366.1|18362.1|18369.2|18365.2|18356.7|18352.7|459
1616499900000|2021-03-23 11:45:00|18367.6|18363.6|18356.7|18352.7|18367.6|18363.6|18347.3|18343.3|480
1616500200000|2021-03-23 11:50:00|18358.3|18354.3|18359.8|18355.8|18364.5|18360.5|18353.6|18349.6|335
1616500500000|2021-03-23 11:55:00|18362.9|18358.9|18347.3|18343.3|18362.9|18358.9|18347.3|18343.3|330
1616500800000|2021-03-23 12:00:00|18344.2|18340.2|18366.1|18362.1|18369.2|18365.2|18334.8|18330.8|1006
1616501100000|2021-03-23 12:05:00|18364.5|18360.5|18337.9|18333.9|18369.2|18365.2|18334.8|18330.8|424
1616501400000|2021-03-23 12:10:00|18334.8|18330.8|18319.2|18315.2|18341.1|18337.1|18316.1|18312.1|661
1616501700000|2021-03-23 12:15:00|18322.3|18318.3|18336.4|18332.4|18341.1|18337.1|18312.9|18308.9|580
1616502000000|2021-03-23 12:20:00|18334.8|18330.8|18316.1|18312.1|18341.1|18337.1|18309.8|18305.8|830
1616502300000|2021-03-23 12:25:00|18317.6|18313.6|18334.8|18330.8|18337.9|18333.9|18312.9|18308.9|680
1616502600000|2021-03-23 12:30:00|18331.7|18327.7|18347.3|18343.3|18353.6|18349.6|18331.7|18327.7|701
1616502900000|2021-03-23 12:35:00|18344.2|18340.2|18334.8|18330.8|18344.2|18340.2|18322.3|18318.3|674
1616503200000|2021-03-23 12:40:00|18333.3|18329.3|18331.7|18327.7|18334.8|18330.8|18319.2|18315.2|695
1616503500000|2021-03-23 12:45:00|18328.6|18324.6|18325.4|18321.4|18328.6|18324.6|18316.1|18312.1|927
1616503800000|2021-03-23 12:50:00|18322.3|18318.3|18334.8|18330.8|18336.4|18332.4|18316.1|18312.1|734
1616504100000|2021-03-23 12:55:00|18337.9|18333.9|18341.1|18337.1|18347.3|18343.3|18334.8|18330.8|476
1616504400000|2021-03-23 13:00:00|18344.2|18340.2|18319.2|18315.2|18344.2|18340.2|18309.8|18305.8|821
1616504700000|2021-03-23 13:05:00|18320.8|18316.8|18322.3|18318.3|18325.4|18321.4|18309.8|18305.8|466
1616505000000|2021-03-23 13:10:00|18320.8|18316.8|18309.8|18305.8|18325.4|18321.4|18309.8|18305.8|393
1616505300000|2021-03-23 13:15:00|18312.9|18308.9|18306.7|18302.7|18319.2|18315.2|18306.7|18302.7|553
1616505600000|2021-03-23 13:20:00|18303.6|18299.6|18306.7|18302.7|18306.7|18302.7|18291.1|18287.1|1171
1616505900000|2021-03-23 13:25:00|18303.6|18299.6|18316.1|18312.1|18319.2|18315.2|18297.3|18293.3|688
1616506200000|2021-03-23 13:30:00|18319.2|18315.2|18325.4|18321.4|18325.4|18321.4|18306.7|18302.7|1282
1616506500000|2021-03-23 13:35:00|18322.3|18318.3|18328.6|18324.6|18334.8|18330.8|18319.2|18315.2|723
1616506800000|2021-03-23 13:40:00|18325.4|18321.4|18312.9|18308.9|18328.6|18324.6|18312.9|18308.9|742
1616507100000|2021-03-23 13:45:00|18309.8|18305.8|18300.4|18296.4|18316.1|18312.1|18300.4|18296.4|1172
1616507400000|2021-03-23 13:50:00|18303.6|18299.6|18297.3|18293.3|18303.6|18299.6|18281.7|18277.7|1346
1616507700000|2021-03-23 13:55:00|18294.2|18290.2|18286.4|18282.4|18297.3|18293.3|18284.8|18280.8|859
1616508000000|2021-03-23 14:00:00|18284.8|18280.8|18273.9|18269.9|18297.3|18293.3|18259.8|18255.8|1621
1616508300000|2021-03-23 14:05:00|18275.4|18271.4|18294.2|18290.2|18300.4|18296.4|18270.8|18266.8|1433
1616508600000|2021-03-23 14:10:00|18291.1|18287.1|18284.8|18280.8|18294.2|18290.2|18283.3|18279.3|625
1616508900000|2021-03-23 14:15:00|18286.4|18282.4|18284.8|18280.8|18297.3|18293.3|18281.7|18277.7|477
1616509200000|2021-03-23 14:20:00|18287.9|18283.9|18291.1|18287.1|18294.2|18290.2|18284.8|18280.8|370
1616509500000|2021-03-23 14:25:00|18292.6|18288.6|18286.4|18282.4|18303.6|18299.6|18286.4|18282.4|755
1616509800000|2021-03-23 14:30:00|18287.9|18283.9|18312.9|18308.9|18312.9|18308.9|18284.8|18280.8|989
1616510100000|2021-03-23 14:35:00|18311.4|18307.4|18322.3|18318.3|18322.3|18318.3|18309.8|18305.8|901
1616510400000|2021-03-23 14:40:00|18319.2|18315.2|18322.3|18318.3|18331.7|18327.7|18319.2|18315.2|985
1616510700000|2021-03-23 14:45:00|18319.2|18315.2|18322.3|18318.3|18334.8|18330.8|18319.2|18315.2|682
1616511000000|2021-03-23 14:50:00|18320.8|18316.8|18316.1|18312.1|18328.6|18324.6|18316.1|18312.1|623
1616511300000|2021-03-23 14:55:00|18312.9|18308.9|18312.9|18308.9|18316.1|18312.1|18303.6|18299.6|971
1616511600000|2021-03-23 15:00:00|18309.8|18305.8|18334.8|18330.8|18341.1|18337.1|18305.1|18301.1|1284
1616511900000|2021-03-23 15:05:00|18333.3|18329.3|18328.6|18324.6|18334.8|18330.8|18322.3|18318.3|833
1616512200000|2021-03-23 15:10:00|18325.4|18321.4|18303.6|18299.6|18328.6|18324.6|18303.6|18299.6|1259
1616512500000|2021-03-23 15:15:00|18305.1|18301.1|18319.2|18315.2|18319.2|18315.2|18303.6|18299.6|697
1616512800000|2021-03-23 15:20:00|18322.3|18318.3|18322.3|18318.3|18325.4|18321.4|18316.1|18312.1|915
1616513100000|2021-03-23 15:25:00|18320.8|18316.8|18319.2|18315.2|18331.7|18327.7|18312.9|18308.9|483
1616513400000|2021-03-23 15:30:00|18316.1|18312.1|18316.1|18312.1|18319.2|18315.2|18306.7|18302.7|668
1616513700000|2021-03-23 15:35:00|18312.9|18308.9|18319.2|18315.2|18319.2|18315.2|18306.7|18302.7|237
1616514000000|2021-03-23 15:40:00|18316.1|18312.1|18334.8|18330.8|18334.8|18330.8|18312.9|18308.9|409
1616514300000|2021-03-23 15:45:00|18336.4|18332.4|18344.2|18340.2|18344.2|18340.2|18331.7|18327.7|592
1616514600000|2021-03-23 15:50:00|18345.8|18341.8|18347.3|18343.3|18350.4|18346.4|18341.1|18337.1|815
1616514900000|2021-03-23 15:55:00|18350.4|18346.4|18353.6|18349.6|18356.7|18352.7|18344.2|18340.2|460
1616515200000|2021-03-23 16:00:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18347.3|18343.3|606
1616515500000|2021-03-23 16:05:00|18352|18348|18353.6|18349.6|18356.7|18352.7|18350.4|18346.4|304
1616515800000|2021-03-23 16:10:00|18350.4|18346.4|18337.9|18333.9|18356.7|18352.7|18337.9|18333.9|613
1616516100000|2021-03-23 16:15:00|18339.5|18335.5|18353.6|18349.6|18356.7|18352.7|18337.9|18333.9|1008
1616516400000|2021-03-23 16:20:00|18355.1|18351.1|18341.1|18337.1|18356.7|18352.7|18337.9|18333.9|377
1616516700000|2021-03-23 16:25:00|18344.2|18340.2|18359.8|18355.8|18359.8|18355.8|18341.1|18337.1|888
1616517000000|2021-03-23 16:30:00|18362.9|18358.9|18366.1|18362.1|18372.3|18368.3|18359.8|18355.8|959
1616517300000|2021-03-23 16:35:00|18369.2|18365.2|18359.8|18355.8|18369.2|18365.2|18356.7|18352.7|297
1616517600000|2021-03-23 16:40:00|18356.7|18352.7|18359.8|18355.8|18359.8|18355.8|18344.2|18340.2|369
1616517900000|2021-03-23 16:45:00|18356.7|18352.7|18347.3|18343.3|18356.7|18352.7|18347.3|18343.3|285
1616518200000|2021-03-23 16:50:00|18350.4|18346.4|18337.9|18333.9|18350.4|18346.4|18337.9|18333.9|457
1616518500000|2021-03-23 16:55:00|18334.8|18330.8|18345.8|18341.8|18350.4|18346.4|18334.8|18330.8|570
1616518800000|2021-03-23 17:00:00|18347.3|18343.3|18348.9|18344.9|18348.9|18344.9|18337.9|18333.9|215
1616519100000|2021-03-23 17:05:00|18350.4|18346.4|18347.3|18343.3|18350.4|18346.4|18341.1|18337.1|430
1616519400000|2021-03-23 17:10:00|18345.8|18341.8|18344.2|18340.2|18348.9|18344.9|18341.1|18337.1|251
1616519700000|2021-03-23 17:15:00|18345.8|18341.8|18336.4|18332.4|18347.3|18343.3|18334.8|18330.8|300
1616520000000|2021-03-23 17:20:00|18337.9|18333.9|18341.1|18337.1|18344.2|18340.2|18331.7|18327.7|420
1616520300000|2021-03-23 17:25:00|18337.9|18333.9|18337.9|18333.9|18344.2|18340.2|18333.3|18329.3|313
1616520600000|2021-03-23 17:30:00|18334.8|18330.8|18344.2|18340.2|18344.2|18340.2|18328.6|18324.6|582
1616520900000|2021-03-23 17:35:00|18342.6|18338.6|18336.4|18332.4|18344.2|18340.2|18334.8|18330.8|340
1616521200000|2021-03-23 17:40:00|18337.9|18333.9|18344.2|18340.2|18347.3|18343.3|18334.8|18330.8|384
1616521500000|2021-03-23 17:45:00|18347.3|18343.3|18353.6|18349.6|18359.8|18355.8|18347.3|18343.3|413
1616521800000|2021-03-23 17:50:00|18356.7|18352.7|18372.3|18368.3|18375.4|18371.4|18353.6|18349.6|695
1616522100000|2021-03-23 17:55:00|18369.2|18365.2|18366.1|18362.1|18369.2|18365.2|18359.8|18355.8|336
1616522400000|2021-03-23 18:00:00|18364.5|18360.5|18353.6|18349.6|18364.5|18360.5|18347.3|18343.3|749
1616522700000|2021-03-23 18:05:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18353.6|18349.6|353
1616523000000|2021-03-23 18:10:00|18355.1|18351.1|18353.6|18349.6|18356.7|18352.7|18350.4|18346.4|595
1616523300000|2021-03-23 18:15:00|18352|18348|18353.6|18349.6|18356.7|18352.7|18350.4|18346.4|274
1616523600000|2021-03-23 18:20:00|18350.4|18346.4|18344.2|18340.2|18350.4|18346.4|18341.1|18337.1|207
1616523900000|2021-03-23 18:25:00|18347.3|18343.3|18356.7|18352.7|18356.7|18352.7|18345.8|18341.8|301
1616524200000|2021-03-23 18:30:00|18353.6|18349.6|18350.4|18346.4|18359.8|18355.8|18350.4|18346.4|505
1616524500000|2021-03-23 18:35:00|18353.6|18349.6|18356.7|18352.7|18359.8|18355.8|18353.6|18349.6|239
1616524800000|2021-03-23 18:40:00|18353.6|18349.6|18369.2|18365.2|18372.3|18368.3|18353.6|18349.6|408
1616525100000|2021-03-23 18:45:00|18367.6|18363.6|18369.2|18365.2|18369.2|18365.2|18362.9|18358.9|180
1616525400000|2021-03-23 18:50:00|18366.1|18362.1|18367.6|18363.6|18372.3|18368.3|18362.9|18358.9|574
1616525700000|2021-03-23 18:55:00|18366.1|18362.1|18381.7|18377.7|18384.8|18380.8|18366.1|18362.1|1687
1616526000000|2021-03-23 19:00:00|18378.6|18374.6|18384.8|18380.8|18384.8|18380.8|18372.3|18368.3|1167
1616526300000|2021-03-23 19:05:00|18387.9|18383.9|18397.3|18393.3|18403.6|18399.6|18384.8|18380.8|965
1616526600000|2021-03-23 19:10:00|18394.2|18390.2|18403.6|18399.6|18406.7|18402.7|18394.2|18390.2|441
1616526900000|2021-03-23 19:15:00|18406.7|18402.7|18409.8|18405.8|18412.9|18408.9|18403.6|18399.6|583
1616527200000|2021-03-23 19:20:00|18411.4|18407.4|18419.2|18415.2|18419.2|18415.2|18409.8|18405.8|224
1616527500000|2021-03-23 19:25:00|18422.3|18418.3|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|822
1616527800000|2021-03-23 19:30:00|18428.6|18424.6|18437.9|18433.9|18441.1|18437.1|18428.6|18424.6|630
1616528100000|2021-03-23 19:35:00|18434.8|18430.8|18434.8|18430.8|18437.9|18433.9|18425.4|18421.4|581
1616528400000|2021-03-23 19:40:00|18437.9|18433.9|18431.7|18427.7|18437.9|18433.9|18428.6|18424.6|594
1616528700000|2021-03-23 19:45:00|18434.8|18430.8|18425.4|18421.4|18444.2|18440.2|18422.3|18418.3|628
1616529000000|2021-03-23 19:50:00|18422.3|18418.3|18437.9|18433.9|18439.5|18435.5|18422.3|18418.3|561
1616529300000|2021-03-23 19:55:00|18441.1|18437.1|18437.9|18433.9|18447.3|18443.3|18428.6|18424.6|1532
1616529600000|2021-03-23 20:00:00|18441.1|18437.1|18452|18448|18469.2|18465.2|18441.1|18437.1|1672
1616529900000|2021-03-23 20:05:00|18453.6|18449.6|18437.9|18433.9|18459.8|18455.8|18437.9|18433.9|589
1616530200000|2021-03-23 20:10:00|18434.8|18430.8|18434.8|18430.8|18436.4|18432.4|18425.4|18421.4|451
1616530500000|2021-03-23 20:15:00|18437.9|18433.9|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|362
1616530800000|2021-03-23 20:20:00|18441.1|18437.1|18453.6|18449.6|18453.6|18449.6|18434.8|18430.8|392
1616531100000|2021-03-23 20:25:00|18450.4|18446.4|18444.2|18440.2|18459.8|18455.8|18441.1|18437.1|803
1616531400000|2021-03-23 20:30:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18436.4|18432.4|574
1616531700000|2021-03-23 20:35:00|18437.9|18433.9|18441.1|18437.1|18442.6|18438.6|18437.9|18433.9|186
1616532000000|2021-03-23 20:40:00|18437.9|18433.9|18453.6|18449.6|18453.6|18449.6|18437.9|18433.9|290
1616532300000|2021-03-23 20:45:00|18450.4|18446.4|18447.3|18443.3|18456.7|18452.7|18444.2|18440.2|213
1616532600000|2021-03-23 20:50:00|18448.9|18444.9|18458.3|18454.3|18458.3|18454.3|18447.3|18443.3|182
1616532900000|2021-03-23 20:55:00|18456.7|18452.7|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|176
1616536800000|2021-03-23 22:00:00|18445.8|18441.8|18456.7|18452.7|18456.7|18452.7|18445.8|18441.8|23
1616537100000|2021-03-23 22:05:00|18458.3|18454.3|18461.4|18457.4|18461.4|18457.4|18455.1|18451.1|130
1616537400000|2021-03-23 22:10:00|18455.1|18451.1|18447.3|18443.3|18455.1|18451.1|18447.3|18443.3|36
1616537700000|2021-03-23 22:15:00|18445.8|18441.8|18445.8|18441.8|18447.3|18443.3|18445.8|18441.8|25
1616538000000|2021-03-23 22:20:00|18444.2|18440.2|18444.2|18440.2|18445.8|18441.8|18444.2|18440.2|17
1616538300000|2021-03-23 22:25:00|18442.6|18438.6|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|21
1616538600000|2021-03-23 22:30:00|18441.1|18437.1|18442.6|18438.6|18447.3|18443.3|18434.8|18430.8|61
1616538900000|2021-03-23 22:35:00|18441.1|18437.1|18434.8|18430.8|18444.2|18440.2|18431.7|18427.7|39
1616539200000|2021-03-23 22:40:00|18433.3|18429.3|18431.7|18427.7|18433.3|18429.3|18428.6|18424.6|33
1616539500000|2021-03-23 22:45:00|18430.1|18426.1|18430.1|18426.1|18431.7|18427.7|18430.1|18426.1|29
1616539800000|2021-03-23 22:50:00|18431.7|18427.7|18433.3|18429.3|18441.1|18437.1|18430.1|18426.1|38
1616540100000|2021-03-23 22:55:00|18434.8|18430.8|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|11
1616540400000|2021-03-23 23:00:00|18434.8|18430.8|18441.1|18437.1|18447.3|18443.3|18434.8|18430.8|57
1616540700000|2021-03-23 23:05:00|18439.5|18435.5|18442.6|18438.6|18442.6|18438.6|18436.4|18432.4|34
1616541000000|2021-03-23 23:10:00|18441.1|18437.1|18452|18448|18455.1|18451.1|18441.1|18437.1|159
1616541300000|2021-03-23 23:15:00|18450.4|18446.4|18458.3|18454.3|18459.8|18455.8|18448.9|18444.9|104
1616541600000|2021-03-23 23:20:00|18456.7|18452.7|18469.2|18465.2|18472.3|18468.3|18456.7|18452.7|79
1616541900000|2021-03-23 23:25:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|28
1616542200000|2021-03-23 23:30:00|18467.6|18463.6|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|104
1616542500000|2021-03-23 23:35:00|18475.4|18471.4|18475.4|18471.4|18477|18473|18473.9|18469.9|13
1616542800000|2021-03-23 23:40:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|60
1616543100000|2021-03-23 23:45:00|18473.9|18469.9|18469.2|18465.2|18478.6|18474.6|18469.2|18465.2|57
1616543400000|2021-03-23 23:50:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|38
1616543700000|2021-03-23 23:55:00|18473.9|18469.9|18491.1|18487.1|18494.2|18490.2|18472.3|18468.3|254
1616544000000|2021-03-24 00:00:00|18487.9|18483.9|18480.1|18476.1|18487.9|18483.9|18473.9|18469.9|216
1616544300000|2021-03-24 00:05:00|18481.7|18477.7|18498.9|18494.9|18500.4|18496.4|18480.1|18476.1|135
1616544600000|2021-03-24 00:10:00|18497.3|18493.3|18495.8|18491.8|18505.1|18501.1|18494.2|18490.2|105
1616544900000|2021-03-24 00:15:00|18494.2|18490.2|18491.1|18487.1|18497.3|18493.3|18487.9|18483.9|72
1616545200000|2021-03-24 00:20:00|18489.5|18485.5|18505.1|18501.1|18505.1|18501.1|18489.5|18485.5|50
1616545500000|2021-03-24 00:25:00|18503.6|18499.6|18505.1|18501.1|18505.1|18501.1|18498.9|18494.9|79
1616545800000|2021-03-24 00:30:00|18503.6|18499.6|18497.3|18493.3|18503.6|18499.6|18497.3|18493.3|28
1616546100000|2021-03-24 00:35:00|18495.8|18491.8|18503.6|18499.6|18503.6|18499.6|18491.1|18487.1|90
1616546400000|2021-03-24 00:40:00|18502|18498|18491.1|18487.1|18503.6|18499.6|18491.1|18487.1|53
1616546700000|2021-03-24 00:45:00|18492.6|18488.6|18498.9|18494.9|18500.4|18496.4|18492.6|18488.6|30
1616547000000|2021-03-24 00:50:00|18500.4|18496.4|18514.5|18510.5|18516.1|18512.1|18500.4|18496.4|75
1616547300000|2021-03-24 00:55:00|18512.9|18508.9|18509.8|18505.8|18514.5|18510.5|18505.1|18501.1|142
1616547600000|2021-03-24 01:00:00|18508.3|18504.3|18506.7|18502.7|18512.9|18508.9|18503.6|18499.6|113
1616547900000|2021-03-24 01:05:00|18505.1|18501.1|18500.4|18496.4|18506.7|18502.7|18500.4|18496.4|47
1616548200000|2021-03-24 01:10:00|18502|18498|18512.9|18508.9|18512.9|18508.9|18500.4|18496.4|21
1616548500000|2021-03-24 01:15:00|18514.5|18510.5|18511.4|18507.4|18516.1|18512.1|18509.8|18505.8|43
1616548800000|2021-03-24 01:20:00|18512.9|18508.9|18509.8|18505.8|18512.9|18508.9|18509.8|18505.8|12
1616549100000|2021-03-24 01:25:00|18511.4|18507.4|18509.8|18505.8|18512.9|18508.9|18509.8|18505.8|20
1616549400000|2021-03-24 01:30:00|18511.4|18507.4|18512.9|18508.9|18514.5|18510.5|18509.8|18505.8|70
1616549700000|2021-03-24 01:35:00|18516.1|18512.1|18511.4|18507.4|18519.2|18515.2|18509.8|18505.8|86
1616550000000|2021-03-24 01:40:00|18512.9|18508.9|18511.4|18507.4|18512.9|18508.9|18509.8|18505.8|19
1616550300000|2021-03-24 01:45:00|18509.8|18505.8|18509.8|18505.8|18512.9|18508.9|18509.8|18505.8|44
1616550600000|2021-03-24 01:50:00|18511.4|18507.4|18506.7|18502.7|18512.9|18508.9|18506.7|18502.7|71
1616550900000|2021-03-24 01:55:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18503.6|18499.6|40
1616551200000|2021-03-24 02:00:00|18505.1|18501.1|18509.8|18505.8|18509.8|18505.8|18503.6|18499.6|95
1616551500000|2021-03-24 02:05:00|18511.4|18507.4|18509.8|18505.8|18512.9|18508.9|18509.8|18505.8|40
1616551800000|2021-03-24 02:10:00|18512.9|18508.9|18508.3|18504.3|18512.9|18508.9|18506.7|18502.7|47
1616552100000|2021-03-24 02:15:00|18506.7|18502.7|18516.1|18512.1|18516.1|18512.1|18506.7|18502.7|45
1616552400000|2021-03-24 02:20:00|18517.6|18513.6|18519.2|18515.2|18519.2|18515.2|18517.6|18513.6|33
1616552700000|2021-03-24 02:25:00|18517.6|18513.6|18519.2|18515.2|18519.2|18515.2|18516.1|18512.1|9
1616553000000|2021-03-24 02:30:00|18516.1|18512.1|18519.2|18515.2|18520.8|18516.8|18516.1|18512.1|81
1616553300000|2021-03-24 02:35:00|18522.3|18518.3|18519.2|18515.2|18525.4|18521.4|18519.2|18515.2|48
1616553600000|2021-03-24 02:40:00|18520.8|18516.8|18519.2|18515.2|18522.3|18518.3|18519.2|18515.2|30
1616553900000|2021-03-24 02:45:00|18516.1|18512.1|18514.5|18510.5|18519.2|18515.2|18512.9|18508.9|54
1616554200000|2021-03-24 02:50:00|18516.1|18512.1|18516.1|18512.1|18519.2|18515.2|18514.5|18510.5|13
1616554500000|2021-03-24 02:55:00|18517.6|18513.6|18517.6|18513.6|18519.2|18515.2|18516.1|18512.1|20
1616554800000|2021-03-24 03:00:00|18516.1|18512.1|18525.4|18521.4|18525.4|18521.4|18516.1|18512.1|18
1616555100000|2021-03-24 03:05:00|18528.6|18524.6|18527|18523|18528.6|18524.6|18525.4|18521.4|18
1616555400000|2021-03-24 03:10:00|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|34
1616555700000|2021-03-24 03:15:00|18530.1|18526.1|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|321
1616556000000|2021-03-24 03:20:00|18528.6|18524.6|18547.3|18543.3|18550.4|18546.4|18525.4|18521.4|299
1616556300000|2021-03-24 03:25:00|18548.9|18544.9|18550.4|18546.4|18553.6|18549.6|18547.3|18543.3|141
1616556600000|2021-03-24 03:30:00|18556.7|18552.7|18550.4|18546.4|18556.7|18552.7|18545.8|18541.8|136
1616556900000|2021-03-24 03:35:00|18548.9|18544.9|18556.7|18552.7|18559.8|18555.8|18548.9|18544.9|60
1616557200000|2021-03-24 03:40:00|18555.1|18551.1|18559.8|18555.8|18559.8|18555.8|18555.1|18551.1|61
1616557500000|2021-03-24 03:45:00|18558.3|18554.3|18553.6|18549.6|18558.3|18554.3|18553.6|18549.6|53
1616557800000|2021-03-24 03:50:00|18550.4|18546.4|18555.1|18551.1|18555.1|18551.1|18550.4|18546.4|40
1616558100000|2021-03-24 03:55:00|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|46
1616558400000|2021-03-24 04:00:00|18555.1|18551.1|18559.8|18555.8|18562.9|18558.9|18553.6|18549.6|93
1616558700000|2021-03-24 04:05:00|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|18555.1|18551.1|104
1616559000000|2021-03-24 04:10:00|18555.1|18551.1|18562.9|18558.9|18562.9|18558.9|18553.6|18549.6|74
1616559300000|2021-03-24 04:15:00|18561.4|18557.4|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|26
1616559600000|2021-03-24 04:20:00|18561.4|18557.4|18561.4|18557.4|18562.9|18558.9|18559.8|18555.8|28
1616559900000|2021-03-24 04:25:00|18559.8|18555.8|18561.4|18557.4|18566.1|18562.1|18559.8|18555.8|100
1616560200000|2021-03-24 04:30:00|18562.9|18558.9|18550.4|18546.4|18562.9|18558.9|18550.4|18546.4|111
1616560500000|2021-03-24 04:35:00|18553.6|18549.6|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|60
1616560800000|2021-03-24 04:40:00|18562.9|18558.9|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|91
1616561100000|2021-03-24 04:45:00|18561.4|18557.4|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|44
1616561400000|2021-03-24 04:50:00|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|40
1616561700000|2021-03-24 04:55:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18561.4|18557.4|25
1616562000000|2021-03-24 05:00:00|18561.4|18557.4|18575.4|18571.4|18575.4|18571.4|18561.4|18557.4|99
1616562300000|2021-03-24 05:05:00|18572.3|18568.3|18566.1|18562.1|18581.7|18577.7|18566.1|18562.1|227
1616562600000|2021-03-24 05:10:00|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18566.1|18562.1|116
1616562900000|2021-03-24 05:15:00|18567.6|18563.6|18566.1|18562.1|18569.2|18565.2|18566.1|18562.1|84
1616563200000|2021-03-24 05:20:00|||||||||36
1616563500000|2021-03-24 05:25:00|18562.9|18558.9|18559.8|18555.8|18562.9|18558.9|18559.8|18555.8|82
1616563800000|2021-03-24 05:30:00|18558.3|18554.3|18556.7|18552.7|18559.8|18555.8|18555.1|18551.1|207
1616564100000|2021-03-24 05:35:00|18555.1|18551.1|18544.2|18540.2|18556.7|18552.7|18544.2|18540.2|113
1616564400000|2021-03-24 05:40:00|18547.3|18543.3|18547.3|18543.3|18550.4|18546.4|18547.3|18543.3|45
1616564700000|2021-03-24 05:45:00|18550.4|18546.4|18548.9|18544.9|18550.4|18546.4|18547.3|18543.3|32
1616565000000|2021-03-24 05:50:00|18547.3|18543.3|18537.9|18533.9|18550.4|18546.4|18537.9|18533.9|72
1616565300000|2021-03-24 05:55:00|18534.8|18530.8|18533.3|18529.3|18534.8|18530.8|18531.7|18527.7|39
1616565600000|2021-03-24 06:00:00|18534.8|18530.8|18530.1|18526.1|18534.8|18530.8|18525.4|18521.4|99
1616565900000|2021-03-24 06:05:00|18528.6|18524.6|18537.9|18533.9|18537.9|18533.9|18516.1|18512.1|143
1616566200000|2021-03-24 06:10:00|18536.4|18532.4|18544.2|18540.2|18544.2|18540.2|18531.7|18527.7|41
1616566500000|2021-03-24 06:15:00|18541.1|18537.1|18536.4|18532.4|18547.3|18543.3|18534.8|18530.8|73
1616566800000|2021-03-24 06:20:00|18537.9|18533.9|18527|18523|18537.9|18533.9|18527|18523|79
1616567100000|2021-03-24 06:25:00|18525.4|18521.4|18520.8|18516.8|18528.6|18524.6|18516.1|18512.1|163
1616567400000|2021-03-24 06:30:00|18522.3|18518.3|18519.2|18515.2|18523.9|18519.9|18516.1|18512.1|38
1616567700000|2021-03-24 06:35:00|18520.8|18516.8|18527|18523|18528.6|18524.6|18519.2|18515.2|102
1616568000000|2021-03-24 06:40:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|66
1616568300000|2021-03-24 06:45:00|18528.6|18524.6|18523.9|18519.9|18528.6|18524.6|18516.1|18512.1|101
1616568600000|2021-03-24 06:50:00|18522.3|18518.3|18522.3|18518.3|18523.9|18519.9|18519.2|18515.2|85
1616568900000|2021-03-24 06:55:00|18520.8|18516.8|18531.7|18527.7|18531.7|18527.7|18519.2|18515.2|111
1616569200000|2021-03-24 07:00:00|18534.8|18530.8|18494.2|18490.2|18534.8|18530.8|18494.2|18490.2|226
1616569500000|2021-03-24 07:05:00|18497.3|18493.3|18497.3|18493.3|18506.7|18502.7|18491.1|18487.1|296
1616569800000|2021-03-24 07:10:00|18500.4|18496.4|18500.4|18496.4|18503.6|18499.6|18494.2|18490.2|339
1616570100000|2021-03-24 07:15:00|18503.6|18499.6|18497.3|18493.3|18505.1|18501.1|18491.1|18487.1|382
1616570400000|2021-03-24 07:20:00|18500.4|18496.4|18502|18498|18512.9|18508.9|18497.3|18493.3|248
1616570700000|2021-03-24 07:25:00|18503.6|18499.6|18508.3|18504.3|18509.8|18505.8|18500.4|18496.4|265
1616571000000|2021-03-24 07:30:00|18509.8|18505.8|18522.3|18518.3|18522.3|18518.3|18506.7|18502.7|246
1616571300000|2021-03-24 07:35:00|18523.9|18519.9|18522.3|18518.3|18530.1|18526.1|18514.5|18510.5|170
1616571600000|2021-03-24 07:40:00|18519.2|18515.2|18528.6|18524.6|18531.7|18527.7|18519.2|18515.2|170
1616571900000|2021-03-24 07:45:00|18525.4|18521.4|18531.7|18527.7|18531.7|18527.7|18522.3|18518.3|186
1616572200000|2021-03-24 07:50:00|18528.6|18524.6|18522.3|18518.3|18537.9|18533.9|18519.2|18515.2|353
1616572500000|2021-03-24 07:55:00|18525.4|18521.4|18522.3|18518.3|18528.6|18524.6|18522.3|18518.3|107
1616572800000|2021-03-24 08:00:00|18525.4|18521.4|18522.3|18518.3|18537.9|18533.9|18522.3|18518.3|349
1616573100000|2021-03-24 08:05:00|18525.4|18521.4|18528.6|18524.6|18531.7|18527.7|18519.2|18515.2|204
1616573400000|2021-03-24 08:10:00|18525.4|18521.4|18500.4|18496.4|18525.4|18521.4|18500.4|18496.4|320
1616573700000|2021-03-24 08:15:00|18497.3|18493.3|18494.2|18490.2|18506.7|18502.7|18491.1|18487.1|313
1616574000000|2021-03-24 08:20:00|18497.3|18493.3|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|193
1616574300000|2021-03-24 08:25:00|18494.2|18490.2|18491.1|18487.1|18497.3|18493.3|18484.8|18480.8|453
1616574600000|2021-03-24 08:30:00|18487.9|18483.9|18492.6|18488.6|18492.6|18488.6|18473.9|18469.9|956
1616574900000|2021-03-24 08:35:00|18494.2|18490.2|18491.1|18487.1|18497.3|18493.3|18487.9|18483.9|221
1616575200000|2021-03-24 08:40:00|18492.6|18488.6|18497.3|18493.3|18503.6|18499.6|18491.1|18487.1|190
1616575500000|2021-03-24 08:45:00|18494.2|18490.2|18500.4|18496.4|18503.6|18499.6|18484.8|18480.8|305
1616575800000|2021-03-24 08:50:00|18498.9|18494.9|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|316
1616576100000|2021-03-24 08:55:00|18497.3|18493.3|18517.6|18513.6|18517.6|18513.6|18497.3|18493.3|242
1616576400000|2021-03-24 09:00:00|18519.2|18515.2|18506.7|18502.7|18522.3|18518.3|18503.6|18499.6|281
1616576700000|2021-03-24 09:05:00|18508.3|18504.3|18506.7|18502.7|18512.9|18508.9|18506.7|18502.7|149
1616577000000|2021-03-24 09:10:00|18509.8|18505.8|18494.2|18490.2|18512.9|18508.9|18494.2|18490.2|305
1616577300000|2021-03-24 09:15:00|18491.1|18487.1|18484.8|18480.8|18494.2|18490.2|18484.8|18480.8|204
1616577600000|2021-03-24 09:20:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18475.4|18471.4|252
1616577900000|2021-03-24 09:25:00|18475.4|18471.4|18475.4|18471.4|18481.7|18477.7|18472.3|18468.3|175
1616578200000|2021-03-24 09:30:00|18472.3|18468.3|18492.6|18488.6|18492.6|18488.6|18472.3|18468.3|433
1616578500000|2021-03-24 09:35:00|18491.1|18487.1|18484.8|18480.8|18497.3|18493.3|18484.8|18480.8|711
1616578800000|2021-03-24 09:40:00|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|18466.1|18462.1|512
1616579100000|2021-03-24 09:45:00|18484.8|18480.8|18487.9|18483.9|18494.2|18490.2|18481.7|18477.7|163
1616579400000|2021-03-24 09:50:00|18486.4|18482.4|18481.7|18477.7|18492.6|18488.6|18478.6|18474.6|287
1616579700000|2021-03-24 09:55:00|18484.8|18480.8|18475.4|18471.4|18484.8|18480.8|18472.3|18468.3|218
1616580000000|2021-03-24 10:00:00|18473.9|18469.9|18469.2|18465.2|18481.7|18477.7|18466.1|18462.1|266
1616580300000|2021-03-24 10:05:00|18470.8|18466.8|18462.9|18458.9|18475.4|18471.4|18462.9|18458.9|182
1616580600000|2021-03-24 10:10:00|18464.5|18460.5|18459.8|18455.8|18466.1|18462.1|18458.3|18454.3|184
1616580900000|2021-03-24 10:15:00|18462.9|18458.9|18453.6|18449.6|18462.9|18458.9|18450.4|18446.4|128
1616581200000|2021-03-24 10:20:00|18452|18448|18447.3|18443.3|18456.7|18452.7|18447.3|18443.3|280
1616581500000|2021-03-24 10:25:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|186
1616581800000|2021-03-24 10:30:00|18452|18448|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|110
1616582100000|2021-03-24 10:35:00|18452|18448|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|190
1616582400000|2021-03-24 10:40:00|18455.1|18451.1|18462.9|18458.9|18462.9|18458.9|18453.6|18449.6|461
1616582700000|2021-03-24 10:45:00|18466.1|18462.1|18462.9|18458.9|18469.2|18465.2|18456.7|18452.7|266
1616583000000|2021-03-24 10:50:00|18464.5|18460.5|18462.9|18458.9|18466.1|18462.1|18453.6|18449.6|151
1616583300000|2021-03-24 10:55:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18447.3|18443.3|335
1616583600000|2021-03-24 11:00:00|18461.4|18457.4|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|459
1616583900000|2021-03-24 11:05:00|18458.3|18454.3|18444.2|18440.2|18459.8|18455.8|18444.2|18440.2|189
1616584200000|2021-03-24 11:10:00|18447.3|18443.3|18441.1|18437.1|18447.3|18443.3|18430.1|18426.1|342
1616584500000|2021-03-24 11:15:00|18439.5|18435.5|18434.8|18430.8|18441.1|18437.1|18428.6|18424.6|224
1616584800000|2021-03-24 11:20:00|18437.9|18433.9|18453.6|18449.6|18453.6|18449.6|18431.7|18427.7|401
1616585100000|2021-03-24 11:25:00|18450.4|18446.4|18466.1|18462.1|18469.2|18465.2|18450.4|18446.4|336
1616585400000|2021-03-24 11:30:00|18467.6|18463.6|18461.4|18457.4|18469.2|18465.2|18453.6|18449.6|377
1616585700000|2021-03-24 11:35:00|18462.9|18458.9|18450.4|18446.4|18462.9|18458.9|18447.3|18443.3|171
1616586000000|2021-03-24 11:40:00|18447.3|18443.3|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|277
1616586300000|2021-03-24 11:45:00|18456.7|18452.7|18453.6|18449.6|18459.8|18455.8|18453.6|18449.6|247
1616586600000|2021-03-24 11:50:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|350
1616586900000|2021-03-24 11:55:00|18456.7|18452.7|18447.3|18443.3|18456.7|18452.7|18447.3|18443.3|362
1616587200000|2021-03-24 12:00:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|301
1616587500000|2021-03-24 12:05:00|18450.4|18446.4|18437.9|18433.9|18459.8|18455.8|18437.9|18433.9|615
1616587800000|2021-03-24 12:10:00|18434.8|18430.8|18450.4|18446.4|18450.4|18446.4|18434.8|18430.8|532
1616588100000|2021-03-24 12:15:00|18447.3|18443.3|18431.7|18427.7|18447.3|18443.3|18428.6|18424.6|481
1616588400000|2021-03-24 12:20:00|18433.3|18429.3|18416.1|18412.1|18437.9|18433.9|18412.9|18408.9|560
1616588700000|2021-03-24 12:25:00|18414.5|18410.5|18428.6|18424.6|18431.7|18427.7|18412.9|18408.9|672
1616589000000|2021-03-24 12:30:00|18431.7|18427.7|18434.8|18430.8|18444.2|18440.2|18425.4|18421.4|646
1616589300000|2021-03-24 12:35:00|18437.9|18433.9|18428.6|18424.6|18444.2|18440.2|18425.4|18421.4|403
1616589600000|2021-03-24 12:40:00|18425.4|18421.4|18441.1|18437.1|18444.2|18440.2|18425.4|18421.4|462
1616589900000|2021-03-24 12:45:00|18437.9|18433.9|18431.7|18427.7|18441.1|18437.1|18412.9|18408.9|1006
1616590200000|2021-03-24 12:50:00|18433.3|18429.3|18441.1|18437.1|18444.2|18440.2|18425.4|18421.4|429
1616590500000|2021-03-24 12:55:00|18442.6|18438.6|18433.3|18429.3|18444.2|18440.2|18431.7|18427.7|321
1616590800000|2021-03-24 13:00:00|18434.8|18430.8|18400.4|18396.4|18442.6|18438.6|18394.2|18390.2|670
1616591100000|2021-03-24 13:05:00|18398.9|18394.9|18397.3|18393.3|18408.3|18404.3|18394.2|18390.2|591
1616591400000|2021-03-24 13:10:00|18395.8|18391.8|18392.6|18388.6|18409.8|18405.8|18392.6|18388.6|595
1616591700000|2021-03-24 13:15:00|18394.2|18390.2|18391.1|18387.1|18403.6|18399.6|18389.5|18385.5|548
1616592000000|2021-03-24 13:20:00|18387.9|18383.9|18387.9|18383.9|18397.3|18393.3|18381.7|18377.7|623
1616592300000|2021-03-24 13:25:00|18386.4|18382.4|18386.4|18382.4|18403.6|18399.6|18384.8|18380.8|884
1616592600000|2021-03-24 13:30:00|18384.8|18380.8|18381.7|18377.7|18387.9|18383.9|18372.3|18368.3|725
1616592900000|2021-03-24 13:35:00|18384.8|18380.8|18377|18373|18391.1|18387.1|18372.3|18368.3|664
1616593200000|2021-03-24 13:40:00|18378.6|18374.6|18377|18373|18384.8|18380.8|18372.3|18368.3|636
1616593500000|2021-03-24 13:45:00|18378.6|18374.6|18378.6|18374.6|18389.5|18385.5|18375.4|18371.4|654
1616593800000|2021-03-24 13:50:00|18381.7|18377.7|18387.9|18383.9|18394.2|18390.2|18378.6|18374.6|741
1616594100000|2021-03-24 13:55:00|18384.8|18380.8|18394.2|18390.2|18397.3|18393.3|18381.7|18377.7|715
1616594400000|2021-03-24 14:00:00|18395.8|18391.8|18394.2|18390.2|18397.3|18393.3|18386.4|18382.4|800
1616594700000|2021-03-24 14:05:00|18391.1|18387.1|18394.2|18390.2|18397.3|18393.3|18391.1|18387.1|515
1616595000000|2021-03-24 14:10:00|18397.3|18393.3|18397.3|18393.3|18403.6|18399.6|18394.2|18390.2|568
1616595300000|2021-03-24 14:15:00|18395.8|18391.8|18409.8|18405.8|18409.8|18405.8|18394.2|18390.2|574
1616595600000|2021-03-24 14:20:00|18412.9|18408.9|18403.6|18399.6|18419.2|18415.2|18400.4|18396.4|883
1616595900000|2021-03-24 14:25:00|18400.4|18396.4|18400.4|18396.4|18400.4|18396.4|18391.1|18387.1|391
1616596200000|2021-03-24 14:30:00|18397.3|18393.3|18387.9|18383.9|18403.6|18399.6|18387.9|18383.9|599
1616596500000|2021-03-24 14:35:00|18384.8|18380.8|18391.1|18387.1|18394.2|18390.2|18381.7|18377.7|621
1616596800000|2021-03-24 14:40:00|18392.6|18388.6|18400.4|18396.4|18400.4|18396.4|18387.9|18383.9|597
1616597100000|2021-03-24 14:45:00|18397.3|18393.3|18381.7|18377.7|18397.3|18393.3|18378.6|18374.6|616
1616597400000|2021-03-24 14:50:00|18378.6|18374.6|18387.9|18383.9|18387.9|18383.9|18369.2|18365.2|953
1616597700000|2021-03-24 14:55:00|18386.4|18382.4|18391.1|18387.1|18394.2|18390.2|18378.6|18374.6|480
1616598000000|2021-03-24 15:00:00|18394.2|18390.2|18406.7|18402.7|18409.8|18405.8|18387.9|18383.9|1218
1616598300000|2021-03-24 15:05:00|18405.1|18401.1|18409.8|18405.8|18416.1|18412.1|18403.6|18399.6|447
1616598600000|2021-03-24 15:10:00|18406.7|18402.7|18412.9|18408.9|18412.9|18408.9|18403.6|18399.6|415
1616598900000|2021-03-24 15:15:00|18409.8|18405.8|18416.1|18412.1|18425.4|18421.4|18409.8|18405.8|1095
1616599200000|2021-03-24 15:20:00|18417.6|18413.6|18422.3|18418.3|18428.6|18424.6|18416.1|18412.1|691
1616599500000|2021-03-24 15:25:00|18419.2|18415.2|18419.2|18415.2|18422.3|18418.3|18416.1|18412.1|595
1616599800000|2021-03-24 15:30:00|18417.6|18413.6|18416.1|18412.1|18419.2|18415.2|18403.6|18399.6|766
1616600100000|2021-03-24 15:35:00|18414.5|18410.5|18400.4|18396.4|18414.5|18410.5|18392.6|18388.6|670
1616600400000|2021-03-24 15:40:00|18398.9|18394.9|18403.6|18399.6|18409.8|18405.8|18394.2|18390.2|1076
1616600700000|2021-03-24 15:45:00|18400.4|18396.4|18403.6|18399.6|18416.1|18412.1|18400.4|18396.4|1164
1616601000000|2021-03-24 15:50:00|18405.1|18401.1|18408.3|18404.3|18416.1|18412.1|18403.6|18399.6|1027
1616601300000|2021-03-24 15:55:00|18406.7|18402.7|18412.9|18408.9|18425.4|18421.4|18406.7|18402.7|1107
1616601600000|2021-03-24 16:00:00|18416.1|18412.1|18422.3|18418.3|18434.8|18430.8|18416.1|18412.1|819
1616601900000|2021-03-24 16:05:00|18423.9|18419.9|18434.8|18430.8|18434.8|18430.8|18422.3|18418.3|536
1616602200000|2021-03-24 16:10:00|18437.9|18433.9|18409.8|18405.8|18437.9|18433.9|18409.8|18405.8|479
1616602500000|2021-03-24 16:15:00|18408.3|18404.3|18416.1|18412.1|18416.1|18412.1|18403.6|18399.6|421
1616602800000|2021-03-24 16:20:00|18412.9|18408.9|18422.3|18418.3|18425.4|18421.4|18412.9|18408.9|540
1616603100000|2021-03-24 16:25:00|18425.4|18421.4|18437.9|18433.9|18437.9|18433.9|18422.3|18418.3|602
1616603400000|2021-03-24 16:30:00|18436.4|18432.4|18428.6|18424.6|18441.1|18437.1|18428.6|18424.6|672
1616603700000|2021-03-24 16:35:00|18431.7|18427.7|18430.1|18426.1|18434.8|18430.8|18428.6|18424.6|450
1616604000000|2021-03-24 16:40:00|18428.6|18424.6|18444.2|18440.2|18444.2|18440.2|18425.4|18421.4|487
1616604300000|2021-03-24 16:45:00|18441.1|18437.1|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|646
1616604600000|2021-03-24 16:50:00|18450.4|18446.4|18437.9|18433.9|18450.4|18446.4|18428.6|18424.6|676
1616604900000|2021-03-24 16:55:00|18434.8|18430.8|18423.9|18419.9|18437.9|18433.9|18422.3|18418.3|450
1616605200000|2021-03-24 17:00:00|18422.3|18418.3|18416.1|18412.1|18428.6|18424.6|18411.4|18407.4|713
1616605500000|2021-03-24 17:05:00|18412.9|18408.9|18428.6|18424.6|18428.6|18424.6|18409.8|18405.8|328
1616605800000|2021-03-24 17:10:00|18425.4|18421.4|18434.8|18430.8|18437.9|18433.9|18419.2|18415.2|613
1616606100000|2021-03-24 17:15:00|18437.9|18433.9|18450.4|18446.4|18456.7|18452.7|18434.8|18430.8|794
1616606400000|2021-03-24 17:20:00|18453.6|18449.6|18462.9|18458.9|18462.9|18458.9|18450.4|18446.4|506
1616606700000|2021-03-24 17:25:00|18461.4|18457.4|18459.8|18455.8|18469.2|18465.2|18459.8|18455.8|855
1616607000000|2021-03-24 17:30:00|18456.7|18452.7|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|388
1616607300000|2021-03-24 17:35:00|18456.7|18452.7|18462.9|18458.9|18466.1|18462.1|18456.7|18452.7|379
1616607600000|2021-03-24 17:40:00|18466.1|18462.1|18472.3|18468.3|18475.4|18471.4|18462.9|18458.9|805
1616607900000|2021-03-24 17:45:00|18469.2|18465.2|18469.2|18465.2|18475.4|18471.4|18462.9|18458.9|607
1616608200000|2021-03-24 17:50:00|18472.3|18468.3|18484.8|18480.8|18487.9|18483.9|18469.2|18465.2|696
1616608500000|2021-03-24 17:55:00|18483.3|18479.3|18494.2|18490.2|18497.3|18493.3|18475.4|18471.4|417
1616608800000|2021-03-24 18:00:00|18497.3|18493.3|18495.8|18491.8|18500.4|18496.4|18491.1|18487.1|817
1616609100000|2021-03-24 18:05:00|18497.3|18493.3|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|466
1616609400000|2021-03-24 18:10:00|18498.9|18494.9|18491.1|18487.1|18500.4|18496.4|18491.1|18487.1|845
1616609700000|2021-03-24 18:15:00|18487.9|18483.9|18491.1|18487.1|18495.8|18491.8|18484.8|18480.8|877
1616610000000|2021-03-24 18:20:00|18489.5|18485.5|18491.1|18487.1|18497.3|18493.3|18487.9|18483.9|781
1616610300000|2021-03-24 18:25:00|18494.2|18490.2|18494.2|18490.2|18495.8|18491.8|18494.2|18490.2|256
1616610600000|2021-03-24 18:30:00|18491.1|18487.1|18503.6|18499.6|18503.6|18499.6|18491.1|18487.1|530
1616610900000|2021-03-24 18:35:00|18500.4|18496.4|18503.6|18499.6|18509.8|18505.8|18497.3|18493.3|558
1616611200000|2021-03-24 18:40:00|18500.4|18496.4|18491.1|18487.1|18503.6|18499.6|18491.1|18487.1|418
1616611500000|2021-03-24 18:45:00|18492.6|18488.6|18494.2|18490.2|18494.2|18490.2|18481.7|18477.7|685
1616611800000|2021-03-24 18:50:00|18495.8|18491.8|18497.3|18493.3|18500.4|18496.4|18487.9|18483.9|346
1616612100000|2021-03-24 18:55:00|18494.2|18490.2|18512.9|18508.9|18522.3|18518.3|18494.2|18490.2|1254
1616612400000|2021-03-24 19:00:00|18514.5|18510.5|18525.4|18521.4|18525.4|18521.4|18514.5|18510.5|955
1616612700000|2021-03-24 19:05:00|18528.6|18524.6|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|536
1616613000000|2021-03-24 19:10:00|18523.9|18519.9|18528.6|18524.6|18531.7|18527.7|18522.3|18518.3|656
1616613300000|2021-03-24 19:15:00|18527|18523|18528.6|18524.6|18531.7|18527.7|18519.2|18515.2|686
1616613600000|2021-03-24 19:20:00|18531.7|18527.7|18509.8|18505.8|18531.7|18527.7|18503.6|18499.6|766
1616613900000|2021-03-24 19:25:00|18512.9|18508.9|18522.3|18518.3|18525.4|18521.4|18509.8|18505.8|726
1616614200000|2021-03-24 19:30:00|18519.2|18515.2|18522.3|18518.3|18525.4|18521.4|18516.1|18512.1|788
1616614500000|2021-03-24 19:35:00|18520.8|18516.8|18516.1|18512.1|18522.3|18518.3|18516.1|18512.1|253
1616614800000|2021-03-24 19:40:00|18517.6|18513.6|18528.6|18524.6|18528.6|18524.6|18517.6|18513.6|383
1616615100000|2021-03-24 19:45:00|18525.4|18521.4|18541.1|18537.1|18541.1|18537.1|18522.3|18518.3|1050
1616615400000|2021-03-24 19:50:00|18537.9|18533.9|18544.2|18540.2|18547.3|18543.3|18534.8|18530.8|908
1616615700000|2021-03-24 19:55:00|18547.3|18543.3|18537.9|18533.9|18550.4|18546.4|18525.4|18521.4|3355
1616616000000|2021-03-24 20:00:00|18541.1|18537.1|18541.1|18537.1|18547.3|18543.3|18531.7|18527.7|1091
1616616300000|2021-03-24 20:05:00|18539.5|18535.5|18534.8|18530.8|18541.1|18537.1|18528.6|18524.6|569
1616616600000|2021-03-24 20:10:00|18531.7|18527.7|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|403
1616616900000|2021-03-24 20:15:00|18523.9|18519.9|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|310
1616617200000|2021-03-24 20:20:00|18522.3|18518.3|18516.1|18512.1|18525.4|18521.4|18516.1|18512.1|281
1616617500000|2021-03-24 20:25:00|18519.2|18515.2|18519.2|18515.2|18519.2|18515.2|18512.9|18508.9|243
1616617800000|2021-03-24 20:30:00|18520.8|18516.8|18512.9|18508.9|18525.4|18521.4|18512.9|18508.9|245
1616618100000|2021-03-24 20:35:00|18511.4|18507.4|18512.9|18508.9|18516.1|18512.1|18506.7|18502.7|278
1616618400000|2021-03-24 20:40:00|18516.1|18512.1|18506.7|18502.7|18516.1|18512.1|18506.7|18502.7|383
1616618700000|2021-03-24 20:45:00|18503.6|18499.6|18509.8|18505.8|18509.8|18505.8|18503.6|18499.6|438
1616619000000|2021-03-24 20:50:00|18506.7|18502.7|18509.8|18505.8|18509.8|18505.8|18506.7|18502.7|159
1616619300000|2021-03-24 20:55:00|18506.7|18502.7|18519.2|18515.2|18519.2|18515.2|18506.7|18502.7|371
1616623200000|2021-03-24 22:00:00|18517.6|18513.6|18517.6|18513.6|18523.9|18519.9|18517.6|18513.6|16
1616623500000|2021-03-24 22:05:00|18520.8|18516.8|18528.6|18524.6|18531.7|18527.7|18520.8|18516.8|33
1616623800000|2021-03-24 22:10:00|18530.1|18526.1|18534.8|18530.8|18536.4|18532.4|18530.1|18526.1|46
1616624100000|2021-03-24 22:15:00|||||||||24
1616624400000|2021-03-24 22:20:00|||||||||2
1616624700000|2021-03-24 22:25:00|18537.9|18533.9|18534.8|18530.8|18541.1|18537.1|18534.8|18530.8|28
1616625000000|2021-03-24 22:30:00|18536.4|18532.4|18544.2|18540.2|18544.2|18540.2|18534.8|18530.8|47
1616625300000|2021-03-24 22:35:00|18542.6|18538.6|18544.2|18540.2|18547.3|18543.3|18541.1|18537.1|35
1616625600000|2021-03-24 22:40:00|18545.8|18541.8|18542.6|18538.6|18545.8|18541.8|18541.1|18537.1|94
1616625900000|2021-03-24 22:45:00|18541.1|18537.1|18542.6|18538.6|18547.3|18543.3|18539.5|18535.5|49
1616626200000|2021-03-24 22:50:00|18544.2|18540.2|18547.3|18543.3|18547.3|18543.3|18541.1|18537.1|90
1616626500000|2021-03-24 22:55:00|18545.8|18541.8|18550.4|18546.4|18550.4|18546.4|18545.8|18541.8|37
1616626800000|2021-03-24 23:00:00|18552|18548|18550.4|18546.4|18552|18548|18550.4|18546.4|33
1616627100000|2021-03-24 23:05:00|18552|18548|18550.4|18546.4|18552|18548|18550.4|18546.4|42
1616627400000|2021-03-24 23:10:00|18552|18548|18550.4|18546.4|18552|18548|18550.4|18546.4|4
1616627700000|2021-03-24 23:15:00|18548.9|18544.9|18548.9|18544.9|18548.9|18544.9|18548.9|18544.9|3
1616628000000|2021-03-24 23:20:00|18550.4|18546.4|18548.9|18544.9|18550.4|18546.4|18548.9|18544.9|1
1616628300000|2021-03-24 23:25:00|18550.4|18546.4|18548.9|18544.9|18550.4|18546.4|18548.9|18544.9|1
1616628600000|2021-03-24 23:30:00|18550.4|18546.4|18523.9|18519.9|18550.4|18546.4|18520.8|18516.8|87
1616628900000|2021-03-24 23:35:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18522.3|18518.3|31
1616629200000|2021-03-24 23:40:00|18531.7|18527.7|18527|18523|18531.7|18527.7|18527|18523|17
1616629500000|2021-03-24 23:45:00|18525.4|18521.4|18522.3|18518.3|18525.4|18521.4|18516.1|18512.1|38
1616629800000|2021-03-24 23:50:00|18523.9|18519.9|18528.6|18524.6|18528.6|18524.6|18520.8|18516.8|16
1616630100000|2021-03-24 23:55:00|18527|18523|18528.6|18524.6|18530.1|18526.1|18525.4|18521.4|4
1616630400000|2021-03-25 00:00:00|18527|18523|18517.6|18513.6|18527|18523|18509.8|18505.8|71
1616630700000|2021-03-25 00:05:00|18516.1|18512.1|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|33
1616631000000|2021-03-25 00:10:00|18508.3|18504.3|18503.6|18499.6|18512.9|18508.9|18503.6|18499.6|43
1616631300000|2021-03-25 00:15:00|18502|18498|18495.8|18491.8|18502|18498|18494.2|18490.2|68
1616631600000|2021-03-25 00:20:00|18494.2|18490.2|18494.2|18490.2|18498.9|18494.9|18491.1|18487.1|32
1616631900000|2021-03-25 00:25:00|18495.8|18491.8|18487.9|18483.9|18497.3|18493.3|18484.8|18480.8|69
1616632200000|2021-03-25 00:30:00|18486.4|18482.4|18492.6|18488.6|18494.2|18490.2|18486.4|18482.4|24
1616632500000|2021-03-25 00:35:00|18494.2|18490.2|18487.9|18483.9|18503.6|18499.6|18487.9|18483.9|72
1616632800000|2021-03-25 00:40:00|18491.1|18487.1|18481.7|18477.7|18491.1|18487.1|18470.8|18466.8|116
1616633100000|2021-03-25 00:45:00|18484.8|18480.8|18481.7|18477.7|18486.4|18482.4|18478.6|18474.6|66
1616633400000|2021-03-25 00:50:00|18484.8|18480.8|18489.5|18485.5|18491.1|18487.1|18481.7|18477.7|61
1616633700000|2021-03-25 00:55:00|18487.9|18483.9|18484.8|18480.8|18491.1|18487.1|18484.8|18480.8|53
1616634000000|2021-03-25 01:00:00|18487.9|18483.9|18503.6|18499.6|18503.6|18499.6|18484.8|18480.8|60
1616634300000|2021-03-25 01:05:00|18502|18498|18503.6|18499.6|18506.7|18502.7|18502|18498|69
1616634600000|2021-03-25 01:10:00|18505.1|18501.1|18505.1|18501.1|18508.3|18504.3|18503.6|18499.6|31
1616634900000|2021-03-25 01:15:00|18506.7|18502.7|18512.9|18508.9|18519.2|18515.2|18506.7|18502.7|94
1616635200000|2021-03-25 01:20:00|18511.4|18507.4|18505.1|18501.1|18514.5|18510.5|18503.6|18499.6|22
1616635500000|2021-03-25 01:25:00|18503.6|18499.6|18502|18498|18505.1|18501.1|18497.3|18493.3|23
1616635800000|2021-03-25 01:30:00|18503.6|18499.6|18478.6|18474.6|18505.1|18501.1|18464.5|18460.5|158
1616636100000|2021-03-25 01:35:00|18473.9|18469.9|18483.3|18479.3|18491.1|18487.1|18469.2|18465.2|116
1616636400000|2021-03-25 01:40:00|18487.9|18483.9|18480.1|18476.1|18491.1|18487.1|18478.6|18474.6|92
1616636700000|2021-03-25 01:45:00|18481.7|18477.7|18483.3|18479.3|18491.1|18487.1|18480.1|18476.1|108
1616637000000|2021-03-25 01:50:00|18484.8|18480.8|18487.9|18483.9|18487.9|18483.9|18477|18473|27
1616637300000|2021-03-25 01:55:00|18486.4|18482.4|18483.3|18479.3|18486.4|18482.4|18478.6|18474.6|36
1616637600000|2021-03-25 02:00:00|18484.8|18480.8|18473.9|18469.9|18486.4|18482.4|18472.3|18468.3|44
1616637900000|2021-03-25 02:05:00|18472.3|18468.3|18470.8|18466.8|18472.3|18468.3|18466.1|18462.1|76
1616638200000|2021-03-25 02:10:00|18472.3|18468.3|18461.4|18457.4|18472.3|18468.3|18456.7|18452.7|35
1616638500000|2021-03-25 02:15:00|18462.9|18458.9|18456.7|18452.7|18466.1|18462.1|18456.7|18452.7|36
1616638800000|2021-03-25 02:20:00|18453.6|18449.6|18453.6|18449.6|18458.3|18454.3|18450.4|18446.4|103
1616639100000|2021-03-25 02:25:00|18455.1|18451.1|18450.4|18446.4|18455.1|18451.1|18450.4|18446.4|91
1616639400000|2021-03-25 02:30:00|18452|18448|18447.3|18443.3|18456.7|18452.7|18447.3|18443.3|113
1616639700000|2021-03-25 02:35:00|18455.1|18451.1|18441.1|18437.1|18456.7|18452.7|18441.1|18437.1|90
1616640000000|2021-03-25 02:40:00|18442.6|18438.6|18431.7|18427.7|18442.6|18438.6|18431.7|18427.7|231
1616640300000|2021-03-25 02:45:00|18430.1|18426.1|18425.4|18421.4|18431.7|18427.7|18419.2|18415.2|185
1616640600000|2021-03-25 02:50:00|18427|18423|18433.3|18429.3|18434.8|18430.8|18425.4|18421.4|113
1616640900000|2021-03-25 02:55:00|18434.8|18430.8|18422.3|18418.3|18434.8|18430.8|18422.3|18418.3|105
1616641200000|2021-03-25 03:00:00|18419.2|18415.2|18425.4|18421.4|18425.4|18421.4|18419.2|18415.2|98
1616641500000|2021-03-25 03:05:00|18431.7|18427.7|18431.7|18427.7|18433.3|18429.3|18428.6|18424.6|58
1616641800000|2021-03-25 03:10:00|18428.6|18424.6|18434.8|18430.8|18437.9|18433.9|18423.9|18419.9|147
1616642100000|2021-03-25 03:15:00|18436.4|18432.4|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|41
1616642400000|2021-03-25 03:20:00|18436.4|18432.4|18430.1|18426.1|18436.4|18432.4|18425.4|18421.4|83
1616642700000|2021-03-25 03:25:00|18428.6|18424.6|18433.3|18429.3|18434.8|18430.8|18428.6|18424.6|61
1616643000000|2021-03-25 03:30:00|18431.7|18427.7|18434.8|18430.8|18436.4|18432.4|18428.6|18424.6|74
1616643300000|2021-03-25 03:35:00|18436.4|18432.4|18450.4|18446.4|18453.6|18449.6|18436.4|18432.4|124
1616643600000|2021-03-25 03:40:00|18448.9|18444.9|18448.9|18444.9|18459.8|18455.8|18447.3|18443.3|142
1616643900000|2021-03-25 03:45:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|51
1616644200000|2021-03-25 03:50:00|18444.2|18440.2|18445.8|18441.8|18447.3|18443.3|18444.2|18440.2|63
1616644500000|2021-03-25 03:55:00|18444.2|18440.2|18452|18448|18456.7|18452.7|18444.2|18440.2|76
1616644800000|2021-03-25 04:00:00|18453.6|18449.6|18455.1|18451.1|18455.1|18451.1|18453.6|18449.6|48
1616645100000|2021-03-25 04:05:00|18456.7|18452.7|18453.6|18449.6|18462.9|18458.9|18453.6|18449.6|36
1616645400000|2021-03-25 04:10:00|18450.4|18446.4|18431.7|18427.7|18453.6|18449.6|18430.1|18426.1|89
1616645700000|2021-03-25 04:15:00|18434.8|18430.8|18441.1|18437.1|18441.1|18437.1|18434.8|18430.8|24
1616646000000|2021-03-25 04:20:00|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|11
1616646300000|2021-03-25 04:25:00|18439.5|18435.5|18445.8|18441.8|18450.4|18446.4|18439.5|18435.5|50
1616646600000|2021-03-25 04:30:00|18447.3|18443.3|18456.7|18452.7|18458.3|18454.3|18447.3|18443.3|60
1616646900000|2021-03-25 04:35:00|18458.3|18454.3|18462.9|18458.9|18462.9|18458.9|18456.7|18452.7|33
1616647200000|2021-03-25 04:40:00|18461.4|18457.4|18462.9|18458.9|18462.9|18458.9|18458.3|18454.3|32
1616647500000|2021-03-25 04:45:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|77
1616647800000|2021-03-25 04:50:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|16
1616648100000|2021-03-25 04:55:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|8
1616648400000|2021-03-25 05:00:00|18464.5|18460.5|18458.3|18454.3|18466.1|18462.1|18453.6|18449.6|81
1616648700000|2021-03-25 05:05:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|22
1616649000000|2021-03-25 05:10:00|18461.4|18457.4|18466.1|18462.1|18466.1|18462.1|18461.4|18457.4|17
1616649300000|2021-03-25 05:15:00|18467.6|18463.6|18467.6|18463.6|18469.2|18465.2|18466.1|18462.1|27
1616649600000|2021-03-25 05:20:00|18466.1|18462.1|18466.1|18462.1|18467.6|18463.6|18466.1|18462.1|6
1616649900000|2021-03-25 05:25:00|18462.9|18458.9|18475.4|18471.4|18475.4|18471.4|18459.8|18455.8|81
1616650200000|2021-03-25 05:30:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|193
1616650500000|2021-03-25 05:35:00|18478.6|18474.6|18481.7|18477.7|18483.3|18479.3|18478.6|18474.6|38
1616650800000|2021-03-25 05:40:00|18484.8|18480.8|18494.2|18490.2|18494.2|18490.2|18484.8|18480.8|103
1616651100000|2021-03-25 05:45:00|18491.1|18487.1|18500.4|18496.4|18506.7|18502.7|18491.1|18487.1|182
1616651400000|2021-03-25 05:50:00|18503.6|18499.6|18498.9|18494.9|18503.6|18499.6|18494.2|18490.2|42
1616651700000|2021-03-25 05:55:00|18497.3|18493.3|18497.3|18493.3|18498.9|18494.9|18494.2|18490.2|17
1616652000000|2021-03-25 06:00:00|18500.4|18496.4|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|88
1616652300000|2021-03-25 06:05:00|18502|18498|18494.2|18490.2|18503.6|18499.6|18491.1|18487.1|18
1616652600000|2021-03-25 06:10:00|18492.6|18488.6|18497.3|18493.3|18500.4|18496.4|18491.1|18487.1|34
1616652900000|2021-03-25 06:15:00|18498.9|18494.9|18492.6|18488.6|18500.4|18496.4|18487.9|18483.9|21
1616653200000|2021-03-25 06:20:00|18494.2|18490.2|18489.5|18485.5|18494.2|18490.2|18484.8|18480.8|19
1616653500000|2021-03-25 06:25:00|18487.9|18483.9|18489.5|18485.5|18497.3|18493.3|18487.9|18483.9|50
1616653800000|2021-03-25 06:30:00|18491.1|18487.1|18487.9|18483.9|18495.8|18491.8|18484.8|18480.8|34
1616654100000|2021-03-25 06:35:00|18486.4|18482.4|18494.2|18490.2|18495.8|18491.8|18484.8|18480.8|11
1616654400000|2021-03-25 06:40:00|18497.3|18493.3|18484.8|18480.8|18497.3|18493.3|18484.8|18480.8|63
1616654700000|2021-03-25 06:45:00|18489.5|18485.5|18484.8|18480.8|18489.5|18485.5|18478.6|18474.6|61
1616655000000|2021-03-25 06:50:00|18486.4|18482.4|18494.2|18490.2|18494.2|18490.2|18486.4|18482.4|22
1616655300000|2021-03-25 06:55:00|18492.6|18488.6|18502|18498|18502|18498|18492.6|18488.6|18
1616655600000|2021-03-25 07:00:00|18503.6|18499.6|18514.5|18510.5|18516.1|18512.1|18503.6|18499.6|200
1616655900000|2021-03-25 07:05:00|18516.1|18512.1|18500.4|18496.4|18516.1|18512.1|18498.9|18494.9|70
1616656200000|2021-03-25 07:10:00|18497.3|18493.3|18483.3|18479.3|18500.4|18496.4|18483.3|18479.3|78
1616656500000|2021-03-25 07:15:00|18484.8|18480.8|18497.3|18493.3|18497.3|18493.3|18484.8|18480.8|138
1616656800000|2021-03-25 07:20:00|18495.8|18491.8|18497.3|18493.3|18506.7|18502.7|18495.8|18491.8|139
1616657100000|2021-03-25 07:25:00|18500.4|18496.4|18492.6|18488.6|18500.4|18496.4|18491.1|18487.1|76
1616657400000|2021-03-25 07:30:00|18494.2|18490.2|18497.3|18493.3|18503.6|18499.6|18492.6|18488.6|48
1616657700000|2021-03-25 07:35:00|18495.8|18491.8|18491.1|18487.1|18497.3|18493.3|18487.9|18483.9|196
1616658000000|2021-03-25 07:40:00|18487.9|18483.9|18481.7|18477.7|18491.1|18487.1|18481.7|18477.7|30
1616658300000|2021-03-25 07:45:00|18480.1|18476.1|18481.7|18477.7|18487.9|18483.9|18478.6|18474.6|180
1616658600000|2021-03-25 07:50:00|18483.3|18479.3|18492.6|18488.6|18497.3|18493.3|18475.4|18471.4|288
1616658900000|2021-03-25 07:55:00|18491.1|18487.1|18478.6|18474.6|18497.3|18493.3|18477|18473|96
1616659200000|2021-03-25 08:00:00|18480.1|18476.1|18500.4|18496.4|18503.6|18499.6|18473.9|18469.9|287
1616659500000|2021-03-25 08:05:00|18502|18498|18494.2|18490.2|18512.9|18508.9|18492.6|18488.6|314
1616659800000|2021-03-25 08:10:00|18487.9|18483.9|18481.7|18477.7|18491.1|18487.1|18472.3|18468.3|230
1616660100000|2021-03-25 08:15:00|18478.6|18474.6|18472.3|18468.3|18481.7|18477.7|18466.1|18462.1|89
1616660400000|2021-03-25 08:20:00|18470.8|18466.8|18459.8|18455.8|18475.4|18471.4|18458.3|18454.3|195
1616660700000|2021-03-25 08:25:00|18456.7|18452.7|18472.3|18468.3|18478.6|18474.6|18453.6|18449.6|187
1616661000000|2021-03-25 08:30:00|18475.4|18471.4|18475.4|18471.4|18484.8|18480.8|18470.8|18466.8|173
1616661300000|2021-03-25 08:35:00|18481.7|18477.7|18466.1|18462.1|18481.7|18477.7|18466.1|18462.1|106
1616661600000|2021-03-25 08:40:00|18469.2|18465.2|18478.6|18474.6|18480.1|18476.1|18466.1|18462.1|107
1616661900000|2021-03-25 08:45:00|18477|18473|18475.4|18471.4|18484.8|18480.8|18475.4|18471.4|115
1616662200000|2021-03-25 08:50:00|18477|18473|18472.3|18468.3|18481.7|18477.7|18472.3|18468.3|60
1616662500000|2021-03-25 08:55:00|18473.9|18469.9|18481.7|18477.7|18486.4|18482.4|18470.8|18466.8|89
1616662800000|2021-03-25 09:00:00|18483.3|18479.3|18494.2|18490.2|18497.3|18493.3|18483.3|18479.3|106
1616663100000|2021-03-25 09:05:00|18497.3|18493.3|18481.7|18477.7|18497.3|18493.3|18481.7|18477.7|186
1616663400000|2021-03-25 09:10:00|18478.6|18474.6|18489.5|18485.5|18489.5|18485.5|18475.4|18471.4|314
1616663700000|2021-03-25 09:15:00|18487.9|18483.9|18494.2|18490.2|18497.3|18493.3|18484.8|18480.8|118
1616664000000|2021-03-25 09:20:00|18491.1|18487.1|18484.8|18480.8|18494.2|18490.2|18481.7|18477.7|161
1616664300000|2021-03-25 09:25:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18481.7|18477.7|69
1616664600000|2021-03-25 09:30:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18478.6|18474.6|107
1616664900000|2021-03-25 09:35:00|18484.8|18480.8|18487.9|18483.9|18494.2|18490.2|18483.3|18479.3|149
1616665200000|2021-03-25 09:40:00|18489.5|18485.5|18491.1|18487.1|18494.2|18490.2|18484.8|18480.8|189
1616665500000|2021-03-25 09:45:00|18494.2|18490.2|18491.1|18487.1|18494.2|18490.2|18484.8|18480.8|182
1616665800000|2021-03-25 09:50:00|18492.6|18488.6|18494.2|18490.2|18494.2|18490.2|18487.9|18483.9|38
1616666100000|2021-03-25 09:55:00|18491.1|18487.1|18481.7|18477.7|18494.2|18490.2|18478.6|18474.6|50
1616666400000|2021-03-25 10:00:00|18478.6|18474.6|18481.7|18477.7|18487.9|18483.9|18478.6|18474.6|56
1616666700000|2021-03-25 10:05:00|18483.3|18479.3|18473.9|18469.9|18483.3|18479.3|18473.9|18469.9|76
1616667000000|2021-03-25 10:10:00|18472.3|18468.3|18475.4|18471.4|18478.6|18474.6|18472.3|18468.3|97
1616667300000|2021-03-25 10:15:00|18478.6|18474.6|18497.3|18493.3|18498.9|18494.9|18478.6|18474.6|112
1616667600000|2021-03-25 10:20:00|18500.4|18496.4|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|151
1616667900000|2021-03-25 10:25:00|18503.6|18499.6|18497.3|18493.3|18506.7|18502.7|18495.8|18491.8|79
1616668200000|2021-03-25 10:30:00|18495.8|18491.8|18512.9|18508.9|18512.9|18508.9|18494.2|18490.2|204
1616668500000|2021-03-25 10:35:00|18509.8|18505.8|18506.7|18502.7|18512.9|18508.9|18503.6|18499.6|288
1616668800000|2021-03-25 10:40:00|18509.8|18505.8|18516.1|18512.1|18519.2|18515.2|18508.3|18504.3|175
1616669100000|2021-03-25 10:45:00|18514.5|18510.5|18509.8|18505.8|18519.2|18515.2|18506.7|18502.7|115
1616669400000|2021-03-25 10:50:00|18512.9|18508.9|18509.8|18505.8|18514.5|18510.5|18506.7|18502.7|168
1616669700000|2021-03-25 10:55:00|18508.3|18504.3|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|207
1616670000000|2021-03-25 11:00:00|18508.3|18504.3|18522.3|18518.3|18522.3|18518.3|18506.7|18502.7|102
1616670300000|2021-03-25 11:05:00|18525.4|18521.4|18512.9|18508.9|18525.4|18521.4|18511.4|18507.4|281
1616670600000|2021-03-25 11:10:00|18516.1|18512.1|18519.2|18515.2|18519.2|18515.2|18506.7|18502.7|162
1616670900000|2021-03-25 11:15:00|18516.1|18512.1|18534.8|18530.8|18534.8|18530.8|18516.1|18512.1|190
1616671200000|2021-03-25 11:20:00|18531.7|18527.7|18519.2|18515.2|18531.7|18527.7|18519.2|18515.2|226
1616671500000|2021-03-25 11:25:00|18520.8|18516.8|18531.7|18527.7|18531.7|18527.7|18520.8|18516.8|210
1616671800000|2021-03-25 11:30:00|18534.8|18530.8|18537.9|18533.9|18537.9|18533.9|18530.1|18526.1|330
1616672100000|2021-03-25 11:35:00|18541.1|18537.1|18559.8|18555.8|18562.9|18558.9|18539.5|18535.5|449
1616672400000|2021-03-25 11:40:00|18558.3|18554.3|18553.6|18549.6|18562.9|18558.9|18547.3|18543.3|529
1616672700000|2021-03-25 11:45:00|18550.4|18546.4|18537.9|18533.9|18552|18548|18534.8|18530.8|383
1616673000000|2021-03-25 11:50:00|18536.4|18532.4|18547.3|18543.3|18553.6|18549.6|18534.8|18530.8|474
1616673300000|2021-03-25 11:55:00|18550.4|18546.4|18553.6|18549.6|18553.6|18549.6|18544.2|18540.2|310
1616673600000|2021-03-25 12:00:00|18556.7|18552.7|18559.8|18555.8|18569.2|18565.2|18553.6|18549.6|747
1616673900000|2021-03-25 12:05:00|18561.4|18557.4|18556.7|18552.7|18562.9|18558.9|18550.4|18546.4|652
1616674200000|2021-03-25 12:10:00|18555.1|18551.1|18569.2|18565.2|18569.2|18565.2|18550.4|18546.4|571
1616674500000|2021-03-25 12:15:00|18570.8|18566.8|18556.7|18552.7|18572.3|18568.3|18544.2|18540.2|603
1616674800000|2021-03-25 12:20:00|18558.3|18554.3|18550.4|18546.4|18566.1|18562.1|18550.4|18546.4|560
1616675100000|2021-03-25 12:25:00|18552|18548|18539.5|18535.5|18553.6|18549.6|18537.9|18533.9|362
1616675400000|2021-03-25 12:30:00|18537.9|18533.9|18544.2|18540.2|18550.4|18546.4|18525.4|18521.4|711
1616675700000|2021-03-25 12:35:00|18542.6|18538.6|18547.3|18543.3|18547.3|18543.3|18534.8|18530.8|335
1616676000000|2021-03-25 12:40:00|18548.9|18544.9|18553.6|18549.6|18562.9|18558.9|18544.2|18540.2|729
1616676300000|2021-03-25 12:45:00|18556.7|18552.7|18548.9|18544.9|18556.7|18552.7|18544.2|18540.2|502
1616676600000|2021-03-25 12:50:00|18550.4|18546.4|18559.8|18555.8|18559.8|18555.8|18550.4|18546.4|669
1616676900000|2021-03-25 12:55:00|18562.9|18558.9|18559.8|18555.8|18562.9|18558.9|18553.6|18549.6|863
1616677200000|2021-03-25 13:00:00|18556.7|18552.7|18562.9|18558.9|18575.4|18571.4|18556.7|18552.7|1206
1616677500000|2021-03-25 13:05:00|18566.1|18562.1|18559.8|18555.8|18572.3|18568.3|18559.8|18555.8|604
1616677800000|2021-03-25 13:10:00|18562.9|18558.9|18575.4|18571.4|18575.4|18571.4|18561.4|18557.4|442
1616678100000|2021-03-25 13:15:00|18573.9|18569.9|18584.8|18580.8|18587.9|18583.9|18573.9|18569.9|442
1616678400000|2021-03-25 13:20:00|18583.3|18579.3|18559.8|18555.8|18584.8|18580.8|18559.8|18555.8|937
1616678700000|2021-03-25 13:25:00|18556.7|18552.7|18562.9|18558.9|18569.2|18565.2|18556.7|18552.7|653
1616679000000|2021-03-25 13:30:00|18566.1|18562.1|18567.6|18563.6|18572.3|18568.3|18562.9|18558.9|757
1616679300000|2021-03-25 13:35:00|18566.1|18562.1|18584.8|18580.8|18591.1|18587.1|18566.1|18562.1|753
1616679600000|2021-03-25 13:40:00|18581.7|18577.7|18591.1|18587.1|18594.2|18590.2|18581.7|18577.7|492
1616679900000|2021-03-25 13:45:00|18589.5|18585.5|18562.9|18558.9|18589.5|18585.5|18562.9|18558.9|997
1616680200000|2021-03-25 13:50:00|18561.4|18557.4|18559.8|18555.8|18575.4|18571.4|18559.8|18555.8|1031
1616680500000|2021-03-25 13:55:00|18556.7|18552.7|18537.9|18533.9|18559.8|18555.8|18528.6|18524.6|1386
1616680800000|2021-03-25 14:00:00|18541.1|18537.1|18481.7|18477.7|18541.1|18537.1|18447.3|18443.3|4390
1616681100000|2021-03-25 14:05:00|18480.1|18476.1|18509.8|18505.8|18519.2|18515.2|18475.4|18471.4|1982
1616681400000|2021-03-25 14:10:00|18506.7|18502.7|18519.2|18515.2|18522.3|18518.3|18506.7|18502.7|1397
1616681700000|2021-03-25 14:15:00|18516.1|18512.1|18525.4|18521.4|18531.7|18527.7|18512.9|18508.9|1106
1616682000000|2021-03-25 14:20:00|18522.3|18518.3|18512.9|18508.9|18531.7|18527.7|18509.8|18505.8|1056
1616682300000|2021-03-25 14:25:00|18511.4|18507.4|18506.7|18502.7|18519.2|18515.2|18500.4|18496.4|1864
1616682600000|2021-03-25 14:30:00|18503.6|18499.6|18487.9|18483.9|18512.9|18508.9|18484.8|18480.8|2166
1616682900000|2021-03-25 14:35:00|18484.8|18480.8|18472.3|18468.3|18494.2|18490.2|18466.1|18462.1|1265
1616683200000|2021-03-25 14:40:00|18475.4|18471.4|18500.4|18496.4|18500.4|18496.4|18472.3|18468.3|689
1616683500000|2021-03-25 14:45:00|18497.3|18493.3|18502|18498|18503.6|18499.6|18491.1|18487.1|580
1616683800000|2021-03-25 14:50:00|18503.6|18499.6|18522.3|18518.3|18522.3|18518.3|18500.4|18496.4|1256
1616684100000|2021-03-25 14:55:00|18523.9|18519.9|18512.9|18508.9|18525.4|18521.4|18506.7|18502.7|843
1616684400000|2021-03-25 15:00:00|18509.8|18505.8|18519.2|18515.2|18519.2|18515.2|18503.6|18499.6|555
1616684700000|2021-03-25 15:05:00|18516.1|18512.1|18509.8|18505.8|18522.3|18518.3|18506.7|18502.7|1284
1616685000000|2021-03-25 15:10:00|18508.3|18504.3|18503.6|18499.6|18509.8|18505.8|18494.2|18490.2|1102
1616685300000|2021-03-25 15:15:00|18500.4|18496.4|18487.9|18483.9|18503.6|18499.6|18481.7|18477.7|906
1616685600000|2021-03-25 15:20:00|18484.8|18480.8|18478.6|18474.6|18484.8|18480.8|18469.2|18465.2|1295
1616685900000|2021-03-25 15:25:00|18475.4|18471.4|18462.9|18458.9|18481.7|18477.7|18459.8|18455.8|1187
1616686200000|2021-03-25 15:30:00|18459.8|18455.8|18441.1|18437.1|18464.5|18460.5|18431.7|18427.7|1954
1616686500000|2021-03-25 15:35:00|18444.2|18440.2|18441.1|18437.1|18450.4|18446.4|18437.9|18433.9|916
1616686800000|2021-03-25 15:40:00|18439.5|18435.5|18459.8|18455.8|18462.9|18458.9|18439.5|18435.5|945
1616687100000|2021-03-25 15:45:00|18462.9|18458.9|18459.8|18455.8|18469.2|18465.2|18456.7|18452.7|785
1616687400000|2021-03-25 15:50:00|18456.7|18452.7|18453.6|18449.6|18466.1|18462.1|18450.4|18446.4|497
1616687700000|2021-03-25 15:55:00|18456.7|18452.7|18456.7|18452.7|18466.1|18462.1|18450.4|18446.4|781
1616688000000|2021-03-25 16:00:00|18453.6|18449.6|18444.2|18440.2|18456.7|18452.7|18444.2|18440.2|581
1616688300000|2021-03-25 16:05:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|404
1616688600000|2021-03-25 16:10:00|18456.7|18452.7|18459.8|18455.8|18466.1|18462.1|18450.4|18446.4|684
1616688900000|2021-03-25 16:15:00|18462.9|18458.9|18453.6|18449.6|18462.9|18458.9|18453.6|18449.6|676
1616689200000|2021-03-25 16:20:00|18452|18448|18469.2|18465.2|18469.2|18465.2|18447.3|18443.3|594
1616689500000|2021-03-25 16:25:00|18466.1|18462.1|18472.3|18468.3|18475.4|18471.4|18459.8|18455.8|960
1616689800000|2021-03-25 16:30:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|557
1616690100000|2021-03-25 16:35:00|18469.2|18465.2|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|648
1616690400000|2021-03-25 16:40:00|18469.2|18465.2|18466.1|18462.1|18472.3|18468.3|18462.9|18458.9|514
1616690700000|2021-03-25 16:45:00|18469.2|18465.2|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|730
1616691000000|2021-03-25 16:50:00|18466.1|18462.1|18466.1|18462.1|18472.3|18468.3|18462.9|18458.9|397
1616691300000|2021-03-25 16:55:00|18464.5|18460.5|18461.4|18457.4|18466.1|18462.1|18456.7|18452.7|684
1616691600000|2021-03-25 17:00:00|18459.8|18455.8|18456.7|18452.7|18472.3|18468.3|18412.9|18408.9|1043
1616691900000|2021-03-25 17:05:00|18455.1|18451.1|18425.4|18421.4|18462.9|18458.9|18419.2|18415.2|1504
1616692200000|2021-03-25 17:10:00|18422.3|18418.3|18441.1|18437.1|18450.4|18446.4|18422.3|18418.3|859
1616692500000|2021-03-25 17:15:00|18442.6|18438.6|18411.4|18407.4|18442.6|18438.6|18403.6|18399.6|1815
1616692800000|2021-03-25 17:20:00|18409.8|18405.8|18412.9|18408.9|18412.9|18408.9|18394.2|18390.2|1237
1616693100000|2021-03-25 17:25:00|18409.8|18405.8|18409.8|18405.8|18412.9|18408.9|18397.3|18393.3|627
1616693400000|2021-03-25 17:30:00|18406.7|18402.7|18403.6|18399.6|18416.1|18412.1|18403.6|18399.6|466
1616693700000|2021-03-25 17:35:00|18400.4|18396.4|18406.7|18402.7|18409.8|18405.8|18391.1|18387.1|1147
1616694000000|2021-03-25 17:40:00|18409.8|18405.8|18431.7|18427.7|18434.8|18430.8|18409.8|18405.8|2839
1616694300000|2021-03-25 17:45:00|18434.8|18430.8|18428.6|18424.6|18444.2|18440.2|18425.4|18421.4|1040
1616694600000|2021-03-25 17:50:00|18431.7|18427.7|18428.6|18424.6|18441.1|18437.1|18422.3|18418.3|470
1616694900000|2021-03-25 17:55:00|18425.4|18421.4|18437.9|18433.9|18447.3|18443.3|18425.4|18421.4|637
1616695200000|2021-03-25 18:00:00|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|18422.3|18418.3|687
1616695500000|2021-03-25 18:05:00|18431.7|18427.7|18434.8|18430.8|18447.3|18443.3|18431.7|18427.7|623
1616695800000|2021-03-25 18:10:00|18437.9|18433.9|18425.4|18421.4|18437.9|18433.9|18422.3|18418.3|738
1616696100000|2021-03-25 18:15:00|18428.6|18424.6|18422.3|18418.3|18431.7|18427.7|18416.1|18412.1|645
1616696400000|2021-03-25 18:20:00|18420.8|18416.8|18419.2|18415.2|18431.7|18427.7|18412.9|18408.9|720
1616696700000|2021-03-25 18:25:00|18416.1|18412.1|18419.2|18415.2|18425.4|18421.4|18403.6|18399.6|1071
1616697000000|2021-03-25 18:30:00|18422.3|18418.3|18437.9|18433.9|18441.1|18437.1|18412.9|18408.9|3980
1616697300000|2021-03-25 18:35:00|18441.1|18437.1|18428.6|18424.6|18441.1|18437.1|18425.4|18421.4|624
1616697600000|2021-03-25 18:40:00|18431.7|18427.7|18434.8|18430.8|18434.8|18430.8|18419.2|18415.2|772
1616697900000|2021-03-25 18:45:00|18431.7|18427.7|18437.9|18433.9|18441.1|18437.1|18422.3|18418.3|704
1616698200000|2021-03-25 18:50:00|18434.8|18430.8|18447.3|18443.3|18450.4|18446.4|18434.8|18430.8|381
1616698500000|2021-03-25 18:55:00|18448.9|18444.9|18447.3|18443.3|18453.6|18449.6|18425.4|18421.4|1311
1616698800000|2021-03-25 19:00:00|18444.2|18440.2|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|725
1616699100000|2021-03-25 19:05:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|674
1616699400000|2021-03-25 19:10:00|18447.3|18443.3|18431.7|18427.7|18447.3|18443.3|18428.6|18424.6|546
1616699700000|2021-03-25 19:15:00|18428.6|18424.6|18428.6|18424.6|18437.9|18433.9|18428.6|18424.6|402
1616700000000|2021-03-25 19:20:00|18425.4|18421.4|18416.1|18412.1|18430.1|18426.1|18416.1|18412.1|776
1616700300000|2021-03-25 19:25:00|18419.2|18415.2|18422.3|18418.3|18422.3|18418.3|18412.9|18408.9|499
1616700600000|2021-03-25 19:30:00|18420.8|18416.8|18419.2|18415.2|18431.7|18427.7|18419.2|18415.2|417
1616700900000|2021-03-25 19:35:00|18422.3|18418.3|18419.2|18415.2|18425.4|18421.4|18419.2|18415.2|334
1616701200000|2021-03-25 19:40:00|18420.8|18416.8|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|295
1616701500000|2021-03-25 19:45:00|18423.9|18419.9|18422.3|18418.3|18425.4|18421.4|18416.1|18412.1|176
1616701800000|2021-03-25 19:50:00|18419.2|18415.2|18403.6|18399.6|18422.3|18418.3|18397.3|18393.3|674
1616702100000|2021-03-25 19:55:00|18400.4|18396.4|18403.6|18399.6|18412.9|18408.9|18397.3|18393.3|1505
1616702400000|2021-03-25 20:00:00|18400.4|18396.4|18391.1|18387.1|18403.6|18399.6|18391.1|18387.1|1295
1616702700000|2021-03-25 20:05:00|18389.5|18385.5|18387.9|18383.9|18391.1|18387.1|18381.7|18377.7|527
1616703000000|2021-03-25 20:10:00|18391.1|18387.1|18406.7|18402.7|18409.8|18405.8|18384.8|18380.8|778
1616703300000|2021-03-25 20:15:00|18408.3|18404.3|18395.8|18391.8|18409.8|18405.8|18395.8|18391.8|159
1616703600000|2021-03-25 20:20:00|18397.3|18393.3|18384.8|18380.8|18400.4|18396.4|18384.8|18380.8|199
1616703900000|2021-03-25 20:25:00|18386.4|18382.4|18378.6|18374.6|18387.9|18383.9|18378.6|18374.6|230
1616704200000|2021-03-25 20:30:00|18380.1|18376.1|18375.4|18371.4|18387.9|18383.9|18375.4|18371.4|446
1616704500000|2021-03-25 20:35:00|18378.6|18374.6|18381.7|18377.7|18383.3|18379.3|18375.4|18371.4|213
1616704800000|2021-03-25 20:40:00|18383.3|18379.3|18384.8|18380.8|18387.9|18383.9|18381.7|18377.7|299
1616705100000|2021-03-25 20:45:00|18387.9|18383.9|18398.9|18394.9|18403.6|18399.6|18384.8|18380.8|233
1616705400000|2021-03-25 20:50:00|18400.4|18396.4|18387.9|18383.9|18400.4|18396.4|18387.9|18383.9|357
1616705700000|2021-03-25 20:55:00|18386.4|18382.4|18361.4|18357.4|18387.9|18383.9|18359.8|18355.8|451
1616709600000|2021-03-25 22:00:00|18359.8|18355.8|18380.1|18376.1|18381.7|18377.7|18359.8|18355.8|67
1616709900000|2021-03-25 22:05:00|18381.7|18377.7|18381.7|18377.7|18386.4|18382.4|18378.6|18374.6|8
1616710200000|2021-03-25 22:10:00|18380.1|18376.1|18378.6|18374.6|18383.3|18379.3|18378.6|18374.6|29
1616710500000|2021-03-25 22:15:00|18377|18373|18375.4|18371.4|18378.6|18374.6|18373.9|18369.9|35
1616710800000|2021-03-25 22:20:00|18372.3|18368.3|18375.4|18371.4|18377|18373|18372.3|18368.3|22
1616711400000|2021-03-25 22:30:00|18377|18373|18391.1|18387.1|18391.1|18387.1|18377|18373|58
1616711700000|2021-03-25 22:35:00|18392.6|18388.6|18394.2|18390.2|18394.2|18390.2|18391.1|18387.1|38
1616712000000|2021-03-25 22:40:00|18397.3|18393.3|18397.3|18393.3|18402|18398|18392.6|18388.6|105
1616712300000|2021-03-25 22:45:00|18398.9|18394.9|18400.4|18396.4|18403.6|18399.6|18398.9|18394.9|20
1616712600000|2021-03-25 22:50:00|18402|18398|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|35
1616712900000|2021-03-25 22:55:00|18402|18398|18403.6|18399.6|18406.7|18402.7|18398.9|18394.9|32
1616713200000|2021-03-25 23:00:00|18405.1|18401.1|18405.1|18401.1|18406.7|18402.7|18403.6|18399.6|65
1616713500000|2021-03-25 23:05:00|18406.7|18402.7|18406.7|18402.7|18406.7|18402.7|18402|18398|129
1616713800000|2021-03-25 23:10:00|18405.1|18401.1|18406.7|18402.7|18406.7|18402.7|18405.1|18401.1|69
1616714100000|2021-03-25 23:15:00|18408.3|18404.3|18412.9|18408.9|18412.9|18408.9|18408.3|18404.3|55
1616714400000|2021-03-25 23:20:00|18414.5|18410.5|18402|18398|18416.1|18412.1|18402|18398|43
1616714700000|2021-03-25 23:25:00|18403.6|18399.6|18402|18398|18405.1|18401.1|18402|18398|5
1616715000000|2021-03-25 23:30:00|18403.6|18399.6|18408.3|18404.3|18408.3|18404.3|18402|18398|37
1616715300000|2021-03-25 23:35:00|18409.8|18405.8|18408.3|18404.3|18416.1|18412.1|18406.7|18402.7|72
1616715600000|2021-03-25 23:40:00|18406.7|18402.7|18408.3|18404.3|18411.4|18407.4|18405.1|18401.1|49
1616715900000|2021-03-25 23:45:00|18409.8|18405.8|18408.3|18404.3|18412.9|18408.9|18408.3|18404.3|30
1616716200000|2021-03-25 23:50:00|18409.8|18405.8|18412.9|18408.9|18412.9|18408.9|18406.7|18402.7|14
1616716500000|2021-03-25 23:55:00|18416.1|18412.1|18409.8|18405.8|18416.1|18412.1|18406.7|18402.7|62
1616716800000|2021-03-26 00:00:00|18416.1|18412.1|18408.3|18404.3|18428.6|18424.6|18408.3|18404.3|276
1616717100000|2021-03-26 00:05:00|18406.7|18402.7|18411.4|18407.4|18419.2|18415.2|18400.4|18396.4|300
1616717400000|2021-03-26 00:10:00|18412.9|18408.9|18422.3|18418.3|18430.1|18426.1|18412.9|18408.9|136
1616717700000|2021-03-26 00:15:00|18420.8|18416.8|18412.9|18408.9|18420.8|18416.8|18412.9|18408.9|47
1616718000000|2021-03-26 00:20:00|18414.5|18410.5|18411.4|18407.4|18414.5|18410.5|18409.8|18405.8|18
1616718300000|2021-03-26 00:25:00|18412.9|18408.9|18414.5|18410.5|18417.6|18413.6|18411.4|18407.4|23
1616718600000|2021-03-26 00:30:00|18412.9|18408.9|18411.4|18407.4|18416.1|18412.1|18408.3|18404.3|62
1616718900000|2021-03-26 00:35:00|18409.8|18405.8|18412.9|18408.9|18412.9|18408.9|18409.8|18405.8|10
1616719200000|2021-03-26 00:40:00|18411.4|18407.4|18412.9|18408.9|18417.6|18413.6|18409.8|18405.8|20
1616719500000|2021-03-26 00:45:00|18416.1|18412.1|18411.4|18407.4|18416.1|18412.1|18409.8|18405.8|20
1616719800000|2021-03-26 00:50:00|18409.8|18405.8|18406.7|18402.7|18409.8|18405.8|18406.7|18402.7|15
1616720100000|2021-03-26 00:55:00|18408.3|18404.3|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|38
1616720400000|2021-03-26 01:00:00|18408.3|18404.3|18400.4|18396.4|18412.9|18408.9|18400.4|18396.4|36
1616720700000|2021-03-26 01:05:00|18405.1|18401.1|18400.4|18396.4|18408.3|18404.3|18400.4|18396.4|34
1616721000000|2021-03-26 01:10:00|18397.3|18393.3|18397.3|18393.3|18400.4|18396.4|18397.3|18393.3|35
1616721300000|2021-03-26 01:15:00|18398.9|18394.9|18392.6|18388.6|18400.4|18396.4|18391.1|18387.1|32
1616721600000|2021-03-26 01:20:00|18391.1|18387.1|18398.9|18394.9|18400.4|18396.4|18391.1|18387.1|35
1616721900000|2021-03-26 01:25:00|18397.3|18393.3|18391.1|18387.1|18400.4|18396.4|18386.4|18382.4|97
1616722200000|2021-03-26 01:30:00|18387.9|18383.9|18384.8|18380.8|18391.1|18387.1|18378.6|18374.6|238
1616722500000|2021-03-26 01:35:00|18387.9|18383.9|18384.8|18380.8|18391.1|18387.1|18384.8|18380.8|121
1616722800000|2021-03-26 01:40:00|18383.3|18379.3|18377|18373|18384.8|18380.8|18377|18373|137
1616723100000|2021-03-26 01:45:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|107
1616723400000|2021-03-26 01:50:00|18373.9|18369.9|18369.2|18365.2|18375.4|18371.4|18369.2|18365.2|56
1616723700000|2021-03-26 01:55:00|18370.8|18366.8|18373.9|18369.9|18375.4|18371.4|18370.8|18366.8|35
1616724000000|2021-03-26 02:00:00|18372.3|18368.3|18366.1|18362.1|18373.9|18369.9|18362.9|18358.9|90
1616724300000|2021-03-26 02:05:00|18367.6|18363.6|18375.4|18371.4|18375.4|18371.4|18366.1|18362.1|55
1616724600000|2021-03-26 02:10:00|18373.9|18369.9|18384.8|18380.8|18384.8|18380.8|18372.3|18368.3|45
1616724900000|2021-03-26 02:15:00|18381.7|18377.7|18375.4|18371.4|18381.7|18377.7|18375.4|18371.4|67
1616725200000|2021-03-26 02:20:00|18377|18373|18377|18373|18381.7|18377.7|18375.4|18371.4|54
1616725500000|2021-03-26 02:25:00|18375.4|18371.4|18375.4|18371.4|18383.3|18379.3|18375.4|18371.4|71
1616725800000|2021-03-26 02:30:00|18372.3|18368.3|18369.2|18365.2|18375.4|18371.4|18369.2|18365.2|80
1616726100000|2021-03-26 02:35:00|18370.8|18366.8|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|46
1616726400000|2021-03-26 02:40:00|18373.9|18369.9|18375.4|18371.4|18377|18373|18372.3|18368.3|48
1616726700000|2021-03-26 02:45:00|18377|18373|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|6
1616727000000|2021-03-26 02:50:00|18377|18373|18384.8|18380.8|18384.8|18380.8|18375.4|18371.4|83
1616727300000|2021-03-26 02:55:00|18383.3|18379.3|18378.6|18374.6|18383.3|18379.3|18378.6|18374.6|10
1616727600000|2021-03-26 03:00:00|18375.4|18371.4|18377|18373|18378.6|18374.6|18375.4|18371.4|20
1616727900000|2021-03-26 03:05:00|18375.4|18371.4|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|11
1616728200000|2021-03-26 03:10:00|18377|18373|18377|18373|18377|18373|18375.4|18371.4|15
1616728500000|2021-03-26 03:15:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|3
1616728800000|2021-03-26 03:20:00|18377|18373|18380.1|18376.1|18380.1|18376.1|18375.4|18371.4|43
1616729100000|2021-03-26 03:25:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|16
1616729400000|2021-03-26 03:30:00|18377|18373|18377|18373|18380.1|18376.1|18375.4|18371.4|66
1616729700000|2021-03-26 03:35:00|18375.4|18371.4|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|21
1616730000000|2021-03-26 03:40:00|18369.2|18365.2|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|28
1616730300000|2021-03-26 03:45:00|18367.6|18363.6|18372.3|18368.3|18372.3|18368.3|18366.1|18362.1|20
1616730600000|2021-03-26 03:50:00|18370.8|18366.8|18369.2|18365.2|18370.8|18366.8|18366.1|18362.1|34
1616730900000|2021-03-26 03:55:00|18372.3|18368.3|18372.3|18368.3|18373.9|18369.9|18367.6|18363.6|42
1616731200000|2021-03-26 04:00:00|18370.8|18366.8|18366.1|18362.1|18370.8|18366.8|18366.1|18362.1|15
1616731500000|2021-03-26 04:05:00|18362.9|18358.9|18359.8|18355.8|18362.9|18358.9|18359.8|18355.8|35
1616731800000|2021-03-26 04:10:00|18358.3|18354.3|18359.8|18355.8|18366.1|18362.1|18356.7|18352.7|84
1616732100000|2021-03-26 04:15:00|18361.4|18357.4|18366.1|18362.1|18366.1|18362.1|18359.8|18355.8|84
1616732400000|2021-03-26 04:20:00|18369.2|18365.2|18377|18373|18381.7|18377.7|18369.2|18365.2|97
1616732700000|2021-03-26 04:25:00|18378.6|18374.6|18387.9|18383.9|18387.9|18383.9|18375.4|18371.4|286
1616733000000|2021-03-26 04:30:00|18384.8|18380.8|18381.7|18377.7|18387.9|18383.9|18377|18373|70
1616733300000|2021-03-26 04:35:00|18378.6|18374.6|18380.1|18376.1|18381.7|18377.7|18378.6|18374.6|8
1616733600000|2021-03-26 04:40:00|18381.7|18377.7|18378.6|18374.6|18381.7|18377.7|18378.6|18374.6|54
1616733900000|2021-03-26 04:45:00|18375.4|18371.4|18380.1|18376.1|18381.7|18377.7|18375.4|18371.4|83
1616734200000|2021-03-26 04:50:00|18381.7|18377.7|18381.7|18377.7|18381.7|18377.7|18380.1|18376.1|7
1616734500000|2021-03-26 04:55:00|18378.6|18374.6|18381.7|18377.7|18381.7|18377.7|18378.6|18374.6|24
1616734800000|2021-03-26 05:00:00|18378.6|18374.6|18380.1|18376.1|18384.8|18380.8|18378.6|18374.6|68
1616735100000|2021-03-26 05:05:00|18378.6|18374.6|18381.7|18377.7|18381.7|18377.7|18375.4|18371.4|53
1616735400000|2021-03-26 05:10:00|18383.3|18379.3|18381.7|18377.7|18387.9|18383.9|18381.7|18377.7|44
1616735700000|2021-03-26 05:15:00|18384.8|18380.8|18381.7|18377.7|18384.8|18380.8|18378.6|18374.6|28
1616736000000|2021-03-26 05:20:00|18384.8|18380.8|18381.7|18377.7|18386.4|18382.4|18378.6|18374.6|54
1616736300000|2021-03-26 05:25:00|18383.3|18379.3|18383.3|18379.3|18384.8|18380.8|18381.7|18377.7|28
1616736600000|2021-03-26 05:30:00|18381.7|18377.7|18366.1|18362.1|18381.7|18377.7|18366.1|18362.1|45
1616736900000|2021-03-26 05:35:00|18364.5|18360.5|18380.1|18376.1|18380.1|18376.1|18362.9|18358.9|97
1616737200000|2021-03-26 05:40:00|18381.7|18377.7|18378.6|18374.6|18381.7|18377.7|18378.6|18374.6|5
1616737500000|2021-03-26 05:45:00|18377|18373|18381.7|18377.7|18381.7|18377.7|18375.4|18371.4|72
1616737800000|2021-03-26 05:50:00|18378.6|18374.6|18386.4|18382.4|18387.9|18383.9|18378.6|18374.6|75
1616738100000|2021-03-26 05:55:00|18387.9|18383.9|18375.4|18371.4|18387.9|18383.9|18372.3|18368.3|150
1616738400000|2021-03-26 06:00:00|18373.9|18369.9|18362.9|18358.9|18375.4|18371.4|18359.8|18355.8|210
1616738700000|2021-03-26 06:05:00|18361.4|18357.4|18362.9|18358.9|18362.9|18358.9|18359.8|18355.8|61
1616739000000|2021-03-26 06:10:00|18361.4|18357.4|18362.9|18358.9|18362.9|18358.9|18359.8|18355.8|25
1616739300000|2021-03-26 06:15:00|18364.5|18360.5|18362.9|18358.9|18364.5|18360.5|18362.9|18358.9|12
1616739600000|2021-03-26 06:20:00|18364.5|18360.5|18362.9|18358.9|18369.2|18365.2|18362.9|18358.9|76
1616739900000|2021-03-26 06:25:00|18364.5|18360.5|18378.6|18374.6|18378.6|18374.6|18362.9|18358.9|88
1616740200000|2021-03-26 06:30:00|18375.4|18371.4|18378.6|18374.6|18378.6|18374.6|18375.4|18371.4|71
1616740500000|2021-03-26 06:35:00|18375.4|18371.4|18364.5|18360.5|18378.6|18374.6|18362.9|18358.9|116
1616740800000|2021-03-26 06:40:00|18366.1|18362.1|18359.8|18355.8|18372.3|18368.3|18359.8|18355.8|61
1616741100000|2021-03-26 06:45:00|18358.3|18354.3|18356.7|18352.7|18359.8|18355.8|18352|18348|171
1616741400000|2021-03-26 06:50:00|18359.8|18355.8|18366.1|18362.1|18366.1|18362.1|18358.3|18354.3|152
1616741700000|2021-03-26 06:55:00|18367.6|18363.6|18373.9|18369.9|18375.4|18371.4|18366.1|18362.1|151
1616742000000|2021-03-26 07:00:00|18375.4|18371.4|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|221
1616742300000|2021-03-26 07:05:00|18372.3|18368.3|18353.6|18349.6|18373.9|18369.9|18353.6|18349.6|226
1616742600000|2021-03-26 07:10:00|18356.7|18352.7|18356.7|18352.7|18356.7|18352.7|18352|18348|149
1616742900000|2021-03-26 07:15:00|18355.1|18351.1|18350.4|18346.4|18356.7|18352.7|18341.1|18337.1|158
1616743200000|2021-03-26 07:20:00|18348.9|18344.9|18333.3|18329.3|18350.4|18346.4|18331.7|18327.7|144
1616743500000|2021-03-26 07:25:00|18331.7|18327.7|18331.7|18327.7|18337.9|18333.9|18328.6|18324.6|130
1616743800000|2021-03-26 07:30:00|18328.6|18324.6|18331.7|18327.7|18334.8|18330.8|18325.4|18321.4|219
1616744100000|2021-03-26 07:35:00|18330.1|18326.1|18319.2|18315.2|18337.9|18333.9|18319.2|18315.2|256
1616744400000|2021-03-26 07:40:00|18320.8|18316.8|18325.4|18321.4|18328.6|18324.6|18312.9|18308.9|267
1616744700000|2021-03-26 07:45:00|18322.3|18318.3|18300.4|18296.4|18322.3|18318.3|18297.3|18293.3|251
1616745000000|2021-03-26 07:50:00|18302|18298|18308.3|18304.3|18312.9|18308.9|18302|18298|194
1616745300000|2021-03-26 07:55:00|18309.8|18305.8|18316.1|18312.1|18325.4|18321.4|18308.3|18304.3|167
1616745600000|2021-03-26 08:00:00|18314.5|18310.5|18300.4|18296.4|18316.1|18312.1|18297.3|18293.3|408
1616745900000|2021-03-26 08:05:00|18298.9|18294.9|18300.4|18296.4|18300.4|18296.4|18287.9|18283.9|238
1616746200000|2021-03-26 08:10:00|18303.6|18299.6|18309.8|18305.8|18312.9|18308.9|18294.2|18290.2|386
1616746500000|2021-03-26 08:15:00|18306.7|18302.7|18308.3|18304.3|18309.8|18305.8|18300.4|18296.4|164
1616746800000|2021-03-26 08:20:00|18306.7|18302.7|18302|18298|18309.8|18305.8|18300.4|18296.4|177
1616747100000|2021-03-26 08:25:00|18300.4|18296.4|18297.3|18293.3|18303.6|18299.6|18291.1|18287.1|141
1616747400000|2021-03-26 08:30:00|18294.2|18290.2|18291.1|18287.1|18294.2|18290.2|18278.6|18274.6|514
1616747700000|2021-03-26 08:35:00|18287.9|18283.9|18284.8|18280.8|18294.2|18290.2|18284.8|18280.8|204
1616748000000|2021-03-26 08:40:00|18287.9|18283.9|18291.1|18287.1|18294.2|18290.2|18284.8|18280.8|368
1616748300000|2021-03-26 08:45:00|18289.5|18285.5|18287.9|18283.9|18291.1|18287.1|18284.8|18280.8|130
1616748600000|2021-03-26 08:50:00|18284.8|18280.8|18291.1|18287.1|18297.3|18293.3|18283.3|18279.3|161
1616748900000|2021-03-26 08:55:00|18289.5|18285.5|18278.6|18274.6|18303.6|18299.6|18278.6|18274.6|395
1616749200000|2021-03-26 09:00:00|18277|18273|18291.1|18287.1|18291.1|18287.1|18275.4|18271.4|277
1616749500000|2021-03-26 09:05:00|18287.9|18283.9|18284.8|18280.8|18294.2|18290.2|18278.6|18274.6|181
1616749800000|2021-03-26 09:10:00|18283.3|18279.3|18287.9|18283.9|18287.9|18283.9|18281.7|18277.7|210
1616750100000|2021-03-26 09:15:00|18289.5|18285.5|18294.2|18290.2|18297.3|18293.3|18287.9|18283.9|213
1616750400000|2021-03-26 09:20:00|18295.8|18291.8|18287.9|18283.9|18297.3|18293.3|18287.9|18283.9|130
1616750700000|2021-03-26 09:25:00|18291.1|18287.1|18297.3|18293.3|18297.3|18293.3|18287.9|18283.9|115
1616751000000|2021-03-26 09:30:00|18298.9|18294.9|18303.6|18299.6|18306.7|18302.7|18298.9|18294.9|191
1616751300000|2021-03-26 09:35:00|18305.1|18301.1|18309.8|18305.8|18316.1|18312.1|18303.6|18299.6|256
1616751600000|2021-03-26 09:40:00|18312.9|18308.9|18297.3|18293.3|18312.9|18308.9|18297.3|18293.3|116
1616751900000|2021-03-26 09:45:00|18298.9|18294.9|18300.4|18296.4|18306.7|18302.7|18297.3|18293.3|154
1616752200000|2021-03-26 09:50:00|18303.6|18299.6|18309.8|18305.8|18312.9|18308.9|18300.4|18296.4|140
1616752500000|2021-03-26 09:55:00|18308.3|18304.3|18312.9|18308.9|18312.9|18308.9|18294.2|18290.2|185
1616752800000|2021-03-26 10:00:00|18311.4|18307.4|18309.8|18305.8|18311.4|18307.4|18303.6|18299.6|115
1616753100000|2021-03-26 10:05:00|18306.7|18302.7|18316.1|18312.1|18319.2|18315.2|18306.7|18302.7|146
1616753400000|2021-03-26 10:10:00|18314.5|18310.5|18309.8|18305.8|18319.2|18315.2|18309.8|18305.8|170
1616753700000|2021-03-26 10:15:00|18312.9|18308.9|18297.3|18293.3|18312.9|18308.9|18297.3|18293.3|110
1616754000000|2021-03-26 10:20:00|18295.8|18291.8|18297.3|18293.3|18297.3|18293.3|18287.9|18283.9|106
1616754300000|2021-03-26 10:25:00|18300.4|18296.4|18281.7|18277.7|18303.6|18299.6|18278.6|18274.6|162
1616754600000|2021-03-26 10:30:00|18283.3|18279.3|18284.8|18280.8|18294.2|18290.2|18278.6|18274.6|211
1616754900000|2021-03-26 10:35:00|18287.9|18283.9|18269.2|18265.2|18287.9|18283.9|18259.8|18255.8|717
1616755200000|2021-03-26 10:40:00|18270.8|18266.8|18275.4|18271.4|18278.6|18274.6|18266.1|18262.1|155
1616755500000|2021-03-26 10:45:00|18272.3|18268.3|18275.4|18271.4|18275.4|18271.4|18269.2|18265.2|244
1616755800000|2021-03-26 10:50:00|18272.3|18268.3|18253.6|18249.6|18275.4|18271.4|18253.6|18249.6|139
1616756100000|2021-03-26 10:55:00|18252|18248|18244.2|18240.2|18256.7|18252.7|18237.9|18233.9|290
1616756400000|2021-03-26 11:00:00|18241.1|18237.1|18253.6|18249.6|18256.7|18252.7|18241.1|18237.1|235
1616756700000|2021-03-26 11:05:00|18252|18248|18262.9|18258.9|18262.9|18258.9|18247.3|18243.3|126
1616757000000|2021-03-26 11:10:00|18259.8|18255.8|18250.4|18246.4|18262.9|18258.9|18250.4|18246.4|138
1616757300000|2021-03-26 11:15:00|18247.3|18243.3|18241.1|18237.1|18250.4|18246.4|18237.9|18233.9|164
1616757600000|2021-03-26 11:20:00|18239.5|18235.5|18237.9|18233.9|18241.1|18237.1|18228.6|18224.6|423
1616757900000|2021-03-26 11:25:00|18234.8|18230.8|18225.4|18221.4|18241.1|18237.1|18225.4|18221.4|383
1616758200000|2021-03-26 11:30:00|18223.9|18219.9|18241.1|18237.1|18241.1|18237.1|18220.8|18216.8|368
1616758500000|2021-03-26 11:35:00|18239.5|18235.5|18234.8|18230.8|18239.5|18235.5|18231.7|18227.7|186
1616758800000|2021-03-26 11:40:00|18231.7|18227.7|18237.9|18233.9|18237.9|18233.9|18231.7|18227.7|178
1616759100000|2021-03-26 11:45:00|18234.8|18230.8|18237.9|18233.9|18244.2|18240.2|18231.7|18227.7|164
1616759400000|2021-03-26 11:50:00|18234.8|18230.8|18231.7|18227.7|18234.8|18230.8|18228.6|18224.6|207
1616759700000|2021-03-26 11:55:00|18230.1|18226.1|18225.4|18221.4|18230.1|18226.1|18219.2|18215.2|401
1616760000000|2021-03-26 12:00:00|18228.6|18224.6|18228.6|18224.6|18237.9|18233.9|18219.2|18215.2|680
1616760300000|2021-03-26 12:05:00|18227|18223|18228.6|18224.6|18237.9|18233.9|18222.3|18218.3|803
1616760600000|2021-03-26 12:10:00|18231.7|18227.7|18237.9|18233.9|18241.1|18237.1|18228.6|18224.6|305
1616760900000|2021-03-26 12:15:00|18236.4|18232.4|18239.5|18235.5|18244.2|18240.2|18231.7|18227.7|281
1616761200000|2021-03-26 12:20:00|18241.1|18237.1|18241.1|18237.1|18259.8|18255.8|18237.9|18233.9|600
1616761500000|2021-03-26 12:25:00|18242.6|18238.6|18250.4|18246.4|18256.7|18252.7|18241.1|18237.1|513
1616761800000|2021-03-26 12:30:00|18252|18248|18275.4|18271.4|18281.7|18277.7|18250.4|18246.4|982
1616762100000|2021-03-26 12:35:00|18278.6|18274.6|18289.5|18285.5|18306.7|18302.7|18277|18273|989
1616762400000|2021-03-26 12:40:00|18291.1|18287.1|18291.1|18287.1|18297.3|18293.3|18278.6|18274.6|887
1616762700000|2021-03-26 12:45:00|18287.9|18283.9|18281.7|18277.7|18298.9|18294.9|18278.6|18274.6|643
1616763000000|2021-03-26 12:50:00|18278.6|18274.6|18281.7|18277.7|18287.9|18283.9|18278.6|18274.6|417
1616763300000|2021-03-26 12:55:00|18283.3|18279.3|18284.8|18280.8|18291.1|18287.1|18272.3|18268.3|538
1616763600000|2021-03-26 13:00:00|18281.7|18277.7|18297.3|18293.3|18303.6|18299.6|18275.4|18271.4|591
1616763900000|2021-03-26 13:05:00|18298.9|18294.9|18309.8|18305.8|18312.9|18308.9|18297.3|18293.3|435
1616764200000|2021-03-26 13:10:00|18312.9|18308.9|18306.7|18302.7|18316.1|18312.1|18300.4|18296.4|485
1616764500000|2021-03-26 13:15:00|18303.6|18299.6|18300.4|18296.4|18309.8|18305.8|18300.4|18296.4|777
1616764800000|2021-03-26 13:20:00|18302|18298|18297.3|18293.3|18316.1|18312.1|18295.8|18291.8|621
1616765100000|2021-03-26 13:25:00|18294.2|18290.2|18300.4|18296.4|18306.7|18302.7|18294.2|18290.2|508
1616765400000|2021-03-26 13:30:00|18302|18298|18294.2|18290.2|18312.9|18308.9|18292.6|18288.6|805
1616765700000|2021-03-26 13:35:00|18292.6|18288.6|18291.1|18287.1|18297.3|18293.3|18283.3|18279.3|907
1616766000000|2021-03-26 13:40:00|18294.2|18290.2|18278.6|18274.6|18294.2|18290.2|18278.6|18274.6|613
1616766300000|2021-03-26 13:45:00|18281.7|18277.7|18287.9|18283.9|18291.1|18287.1|18278.6|18274.6|818
1616766600000|2021-03-26 13:50:00|18284.8|18280.8|18297.3|18293.3|18309.8|18305.8|18281.7|18277.7|797
1616766900000|2021-03-26 13:55:00|18294.2|18290.2|18305.1|18301.1|18305.1|18301.1|18292.6|18288.6|483
1616767200000|2021-03-26 14:00:00|18303.6|18299.6|18309.8|18305.8|18312.9|18308.9|18303.6|18299.6|910
1616767500000|2021-03-26 14:05:00|18306.7|18302.7|18306.7|18302.7|18309.8|18305.8|18303.6|18299.6|777
1616767800000|2021-03-26 14:10:00|18303.6|18299.6|18306.7|18302.7|18312.9|18308.9|18297.3|18293.3|525
1616768100000|2021-03-26 14:15:00|18303.6|18299.6|18319.2|18315.2|18325.4|18321.4|18303.6|18299.6|568
1616768400000|2021-03-26 14:20:00|18322.3|18318.3|18322.3|18318.3|18331.7|18327.7|18319.2|18315.2|761
1616768700000|2021-03-26 14:25:00|18319.2|18315.2|18334.8|18330.8|18337.9|18333.9|18319.2|18315.2|719
1616769000000|2021-03-26 14:30:00|18331.7|18327.7|18331.7|18327.7|18339.5|18335.5|18328.6|18324.6|625
1616769300000|2021-03-26 14:35:00|18334.8|18330.8|18350.4|18346.4|18356.7|18352.7|18331.7|18327.7|772
1616769600000|2021-03-26 14:40:00|18347.3|18343.3|18356.7|18352.7|18359.8|18355.8|18344.2|18340.2|578
1616769900000|2021-03-26 14:45:00|18359.8|18355.8|18362.9|18358.9|18381.7|18377.7|18359.8|18355.8|871
1616770200000|2021-03-26 14:50:00|18361.4|18357.4|18372.3|18368.3|18378.6|18374.6|18361.4|18357.4|922
1616770500000|2021-03-26 14:55:00|18373.9|18369.9|18384.8|18380.8|18389.5|18385.5|18372.3|18368.3|870
1616770800000|2021-03-26 15:00:00|18387.9|18383.9|18362.9|18358.9|18394.2|18390.2|18362.9|18358.9|966
1616771100000|2021-03-26 15:05:00|18366.1|18362.1|18381.7|18377.7|18384.8|18380.8|18362.9|18358.9|350
1616771400000|2021-03-26 15:10:00|18384.8|18380.8|18391.1|18387.1|18394.2|18390.2|18384.8|18380.8|846
1616771700000|2021-03-26 15:15:00|18392.6|18388.6|18381.7|18377.7|18394.2|18390.2|18381.7|18377.7|468
1616772000000|2021-03-26 15:20:00|18384.8|18380.8|18403.6|18399.6|18406.7|18402.7|18384.8|18380.8|694
1616772300000|2021-03-26 15:25:00|18406.7|18402.7|18400.4|18396.4|18419.2|18415.2|18394.2|18390.2|895
1616772600000|2021-03-26 15:30:00|18398.9|18394.9|18375.4|18371.4|18400.4|18396.4|18372.3|18368.3|820
1616772900000|2021-03-26 15:35:00|18377|18373|18387.9|18383.9|18391.1|18387.1|18377|18373|769
1616773200000|2021-03-26 15:40:00|18384.8|18380.8|18375.4|18371.4|18387.9|18383.9|18372.3|18368.3|672
1616773500000|2021-03-26 15:45:00|18377|18373|18394.2|18390.2|18397.3|18393.3|18375.4|18371.4|572
1616773800000|2021-03-26 15:50:00|18397.3|18393.3|18409.8|18405.8|18412.9|18408.9|18394.2|18390.2|617
1616774100000|2021-03-26 15:55:00|18406.7|18402.7|18397.3|18393.3|18409.8|18405.8|18394.2|18390.2|801
1616774400000|2021-03-26 16:00:00|18400.4|18396.4|18403.6|18399.6|18403.6|18399.6|18394.2|18390.2|440
1616774700000|2021-03-26 16:05:00|18406.7|18402.7|18394.2|18390.2|18406.7|18402.7|18394.2|18390.2|486
1616775000000|2021-03-26 16:10:00|18391.1|18387.1|18384.8|18380.8|18394.2|18390.2|18381.7|18377.7|491
1616775300000|2021-03-26 16:15:00|18386.4|18382.4|18384.8|18380.8|18391.1|18387.1|18383.3|18379.3|420
1616775600000|2021-03-26 16:20:00|18387.9|18383.9|18372.3|18368.3|18387.9|18383.9|18369.2|18365.2|598
1616775900000|2021-03-26 16:25:00|18375.4|18371.4|18359.8|18355.8|18375.4|18371.4|18350.4|18346.4|707
1616776200000|2021-03-26 16:30:00|18362.9|18358.9|18350.4|18346.4|18366.1|18362.1|18344.2|18340.2|773
1616776500000|2021-03-26 16:35:00|18353.6|18349.6|18362.9|18358.9|18366.1|18362.1|18347.3|18343.3|777
1616776800000|2021-03-26 16:40:00|18364.5|18360.5|18369.2|18365.2|18369.2|18365.2|18362.9|18358.9|398
1616777100000|2021-03-26 16:45:00|18366.1|18362.1|18359.8|18355.8|18369.2|18365.2|18359.8|18355.8|389
1616777400000|2021-03-26 16:50:00|18361.4|18357.4|18366.1|18362.1|18369.2|18365.2|18359.8|18355.8|221
1616777700000|2021-03-26 16:55:00|18367.6|18363.6|18353.6|18349.6|18369.2|18365.2|18353.6|18349.6|446
1616778000000|2021-03-26 17:00:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18353.6|18349.6|288
1616778300000|2021-03-26 17:05:00|18356.7|18352.7|18366.1|18362.1|18366.1|18362.1|18356.7|18352.7|135
1616778600000|2021-03-26 17:10:00|18362.9|18358.9|18369.2|18365.2|18372.3|18368.3|18362.9|18358.9|329
1616778900000|2021-03-26 17:15:00|18367.6|18363.6|18372.3|18368.3|18372.3|18368.3|18366.1|18362.1|345
1616779200000|2021-03-26 17:20:00|18370.8|18366.8|18366.1|18362.1|18372.3|18368.3|18366.1|18362.1|297
1616779500000|2021-03-26 17:25:00|18362.9|18358.9|18353.6|18349.6|18362.9|18358.9|18353.6|18349.6|413
1616779800000|2021-03-26 17:30:00|18356.7|18352.7|18347.3|18343.3|18356.7|18352.7|18344.2|18340.2|559
1616780100000|2021-03-26 17:35:00|18348.9|18344.9|18353.6|18349.6|18353.6|18349.6|18347.3|18343.3|343
1616780400000|2021-03-26 17:40:00|18350.4|18346.4|18341.1|18337.1|18350.4|18346.4|18341.1|18337.1|284
1616780700000|2021-03-26 17:45:00|18337.9|18333.9|18334.8|18330.8|18337.9|18333.9|18328.6|18324.6|632
1616781000000|2021-03-26 17:50:00|18336.4|18332.4|18331.7|18327.7|18344.2|18340.2|18331.7|18327.7|374
1616781300000|2021-03-26 17:55:00|18334.8|18330.8|18331.7|18327.7|18334.8|18330.8|18328.6|18324.6|291
1616781600000|2021-03-26 18:00:00|18334.8|18330.8|18344.2|18340.2|18347.3|18343.3|18331.7|18327.7|336
1616781900000|2021-03-26 18:05:00|18347.3|18343.3|18355.1|18351.1|18359.8|18355.8|18344.2|18340.2|540
1616782200000|2021-03-26 18:10:00|18353.6|18349.6|18347.3|18343.3|18356.7|18352.7|18347.3|18343.3|454
1616782500000|2021-03-26 18:15:00|18345.8|18341.8|18344.2|18340.2|18350.4|18346.4|18341.1|18337.1|552
1616782800000|2021-03-26 18:20:00|18347.3|18343.3|18331.7|18327.7|18347.3|18343.3|18331.7|18327.7|351
1616783100000|2021-03-26 18:25:00|18334.8|18330.8|18344.2|18340.2|18344.2|18340.2|18334.8|18330.8|486
1616783400000|2021-03-26 18:30:00|18347.3|18343.3|18347.3|18343.3|18353.6|18349.6|18344.2|18340.2|389
1616783700000|2021-03-26 18:35:00|18350.4|18346.4|18344.2|18340.2|18350.4|18346.4|18344.2|18340.2|260
1616784000000|2021-03-26 18:40:00|18341.1|18337.1|18350.4|18346.4|18353.6|18349.6|18341.1|18337.1|292
1616784300000|2021-03-26 18:45:00|18353.6|18349.6|18366.1|18362.1|18369.2|18365.2|18353.6|18349.6|556
1616784600000|2021-03-26 18:50:00|18364.5|18360.5|18362.9|18358.9|18366.1|18362.1|18362.9|18358.9|274
1616784900000|2021-03-26 18:55:00|18359.8|18355.8|18347.3|18343.3|18362.9|18358.9|18347.3|18343.3|1143
1616785200000|2021-03-26 19:00:00|18350.4|18346.4|18331.7|18327.7|18350.4|18346.4|18331.7|18327.7|528
1616785500000|2021-03-26 19:05:00|18334.8|18330.8|18344.2|18340.2|18344.2|18340.2|18334.8|18330.8|244
1616785800000|2021-03-26 19:10:00|18345.8|18341.8|18334.8|18330.8|18345.8|18341.8|18331.7|18327.7|314
1616786100000|2021-03-26 19:15:00|18331.7|18327.7|18328.6|18324.6|18334.8|18330.8|18328.6|18324.6|367
1616786400000|2021-03-26 19:20:00|18331.7|18327.7|18334.8|18330.8|18337.9|18333.9|18328.6|18324.6|631
1616786700000|2021-03-26 19:25:00|18331.7|18327.7|18331.7|18327.7|18341.1|18337.1|18331.7|18327.7|211
1616787000000|2021-03-26 19:30:00|18328.6|18324.6|18331.7|18327.7|18331.7|18327.7|18328.6|18324.6|267
1616787300000|2021-03-26 19:35:00|18330.1|18326.1|18341.1|18337.1|18341.1|18337.1|18328.6|18324.6|239
1616787600000|2021-03-26 19:40:00|18344.2|18340.2|18347.3|18343.3|18350.4|18346.4|18341.1|18337.1|336
1616787900000|2021-03-26 19:45:00|18344.2|18340.2|18347.3|18343.3|18350.4|18346.4|18344.2|18340.2|242
1616788200000|2021-03-26 19:50:00|18344.2|18340.2|18347.3|18343.3|18353.6|18349.6|18337.9|18333.9|805
1616788500000|2021-03-26 19:55:00|18350.4|18346.4|18337.9|18333.9|18353.6|18349.6|18337.9|18333.9|1871
1616788800000|2021-03-26 20:00:00|18341.1|18337.1|18303.6|18299.6|18341.1|18337.1|18303.6|18299.6|1301
1616789100000|2021-03-26 20:05:00|18306.7|18302.7|18309.8|18305.8|18311.4|18307.4|18303.6|18299.6|672
1616789400000|2021-03-26 20:10:00|18312.9|18308.9|18306.7|18302.7|18312.9|18308.9|18303.6|18299.6|512
1616789700000|2021-03-26 20:15:00|18308.3|18304.3|18306.7|18302.7|18312.9|18308.9|18306.7|18302.7|351
1616790000000|2021-03-26 20:20:00|18308.3|18304.3|18300.4|18296.4|18309.8|18305.8|18300.4|18296.4|346
1616790300000|2021-03-26 20:25:00|18302|18298|18294.2|18290.2|18306.7|18302.7|18294.2|18290.2|469
1616790600000|2021-03-26 20:30:00|18297.3|18293.3|18312.9|18308.9|18312.9|18308.9|18294.2|18290.2|440
1616790900000|2021-03-26 20:35:00|18314.5|18310.5|18306.7|18302.7|18316.1|18312.1|18306.7|18302.7|242
1616791200000|2021-03-26 20:40:00|18305.1|18301.1|18303.6|18299.6|18306.7|18302.7|18303.6|18299.6|188
1616791500000|2021-03-26 20:45:00|18306.7|18302.7|18312.9|18308.9|18316.1|18312.1|18306.7|18302.7|327
1616791800000|2021-03-26 20:50:00|18309.8|18305.8|18287.9|18283.9|18309.8|18305.8|18287.9|18283.9|116
1616792100000|2021-03-26 20:55:00|18289.5|18285.5|18291.1|18287.1|18294.2|18290.2|18284.8|18280.8|161
1616968800000|2021-03-28 22:00:00|18317.6|18313.6|18330.1|18326.1|18347.3|18343.3|18317.6|18313.6|119
1616969100000|2021-03-28 22:05:00|18331.7|18327.7|18319.2|18315.2|18331.7|18327.7|18316.1|18312.1|103
1616969400000|2021-03-28 22:10:00|18320.8|18316.8|18316.1|18312.1|18320.8|18316.8|18316.1|18312.1|22
1616969700000|2021-03-28 22:15:00|18320.8|18316.8|18320.8|18316.8|18322.3|18318.3|18319.2|18315.2|23
1616970000000|2021-03-28 22:20:00|18327|18323|18328.6|18324.6|18328.6|18324.6|18327|18323|4
1616970300000|2021-03-28 22:25:00|18327|18323|18328.6|18324.6|18328.6|18324.6|18327|18323|0
1616970600000|2021-03-28 22:30:00|18327|18323|18325.4|18321.4|18327|18323|18325.4|18321.4|5
1616970900000|2021-03-28 22:35:00|18328.6|18324.6|18341.1|18337.1|18341.1|18337.1|18328.6|18324.6|65
1616971200000|2021-03-28 22:40:00|18339.5|18335.5|18336.4|18332.4|18341.1|18337.1|18334.8|18330.8|26
1616971500000|2021-03-28 22:45:00|18337.9|18333.9|18333.3|18329.3|18337.9|18333.9|18331.7|18327.7|24
1616971800000|2021-03-28 22:50:00|18334.8|18330.8|18334.8|18330.8|18334.8|18330.8|18331.7|18327.7|1
1616972100000|2021-03-28 22:55:00|18333.3|18329.3|18331.7|18327.7|18334.8|18330.8|18331.7|18327.7|22
1616972400000|2021-03-28 23:00:00|18333.3|18329.3|18328.6|18324.6|18333.3|18329.3|18328.6|18324.6|14
1616972700000|2021-03-28 23:05:00|18330.1|18326.1|18317.6|18313.6|18330.1|18326.1|18316.1|18312.1|29
1616973000000|2021-03-28 23:10:00|18319.2|18315.2|18322.3|18318.3|18325.4|18321.4|18314.5|18310.5|20
1616973300000|2021-03-28 23:15:00|18320.8|18316.8|18316.1|18312.1|18322.3|18318.3|18316.1|18312.1|14
1616973600000|2021-03-28 23:20:00|18319.2|18315.2|18312.9|18308.9|18319.2|18315.2|18312.9|18308.9|15
1616973900000|2021-03-28 23:25:00|18314.5|18310.5|18319.2|18315.2|18319.2|18315.2|18309.8|18305.8|37
1616974200000|2021-03-28 23:30:00|18316.1|18312.1|18316.1|18312.1|18328.6|18324.6|18316.1|18312.1|85
1616974500000|2021-03-28 23:35:00|18317.6|18313.6|18317.6|18313.6|18320.8|18316.8|18316.1|18312.1|2
1616974800000|2021-03-28 23:40:00|18316.1|18312.1|18320.8|18316.8|18322.3|18318.3|18316.1|18312.1|2
1616975100000|2021-03-28 23:45:00|18319.2|18315.2|18308.3|18304.3|18320.8|18316.8|18308.3|18304.3|30
1616975400000|2021-03-28 23:50:00|18309.8|18305.8|18311.4|18307.4|18312.9|18308.9|18309.8|18305.8|24
1616975700000|2021-03-28 23:55:00|18312.9|18308.9|18312.9|18308.9|18312.9|18308.9|18311.4|18307.4|0
1616976000000|2021-03-29 00:00:00|18314.5|18310.5|18322.3|18318.3|18323.9|18319.9|18311.4|18307.4|41
1616976300000|2021-03-29 00:05:00|18320.8|18316.8|18319.2|18315.2|18325.4|18321.4|18312.9|18308.9|27
1616976600000|2021-03-29 00:10:00|18320.8|18316.8|18330.1|18326.1|18331.7|18327.7|18316.1|18312.1|57
1616976900000|2021-03-29 00:15:00|18328.6|18324.6|18331.7|18327.7|18341.1|18337.1|18328.6|18324.6|111
1616977200000|2021-03-29 00:20:00|18333.3|18329.3|18334.8|18330.8|18336.4|18332.4|18331.7|18327.7|16
1616977500000|2021-03-29 00:25:00|18336.4|18332.4|18341.1|18337.1|18342.6|18338.6|18334.8|18330.8|71
1616977800000|2021-03-29 00:30:00|18339.5|18335.5|18333.3|18329.3|18341.1|18337.1|18331.7|18327.7|51
1616978100000|2021-03-29 00:35:00|18334.8|18330.8|18334.8|18330.8|18337.9|18333.9|18330.1|18326.1|16
1616978400000|2021-03-29 00:40:00|18337.9|18333.9|18337.9|18333.9|18341.1|18337.1|18337.9|18333.9|49
1616978700000|2021-03-29 00:45:00|18339.5|18335.5|18348.9|18344.9|18350.4|18346.4|18337.9|18333.9|80
1616979000000|2021-03-29 00:50:00|18350.4|18346.4|18362.9|18358.9|18362.9|18358.9|18348.9|18344.9|94
1616979300000|2021-03-29 00:55:00|18359.8|18355.8|18366.1|18362.1|18366.1|18362.1|18353.6|18349.6|130
1616979600000|2021-03-29 01:00:00|18364.5|18360.5|18375.4|18371.4|18378.6|18374.6|18362.9|18358.9|211
1616979900000|2021-03-29 01:05:00|18377|18373|18377|18373|18381.7|18377.7|18375.4|18371.4|84
1616980200000|2021-03-29 01:10:00|18378.6|18374.6|18372.3|18368.3|18378.6|18374.6|18366.1|18362.1|54
1616980500000|2021-03-29 01:15:00|18370.8|18366.8|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|82
1616980800000|2021-03-29 01:20:00|18373.9|18369.9|18362.9|18358.9|18375.4|18371.4|18362.9|18358.9|81
1616981100000|2021-03-29 01:25:00|18366.1|18362.1|18366.1|18362.1|18366.1|18362.1|18362.9|18358.9|20
1616981400000|2021-03-29 01:30:00|18362.9|18358.9|18361.4|18357.4|18362.9|18358.9|18359.8|18355.8|131
1616981700000|2021-03-29 01:35:00|18362.9|18358.9|18375.4|18371.4|18377|18373|18362.9|18358.9|76
1616982000000|2021-03-29 01:40:00|18372.3|18368.3|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|65
1616982300000|2021-03-29 01:45:00|||||||||39
1616982600000|2021-03-29 01:50:00|18370.8|18366.8|18356.7|18352.7|18372.3|18368.3|18356.7|18352.7|84
1616982900000|2021-03-29 01:55:00|18358.3|18354.3|18358.3|18354.3|18366.1|18362.1|18356.7|18352.7|50
1616983200000|2021-03-29 02:00:00|18359.8|18355.8|18359.8|18355.8|18366.1|18362.1|18358.3|18354.3|22
1616983500000|2021-03-29 02:05:00|18358.3|18354.3|18350.4|18346.4|18358.3|18354.3|18350.4|18346.4|42
1616983800000|2021-03-29 02:10:00|18352|18348|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|65
1616984100000|2021-03-29 02:15:00|18352|18348|18347.3|18343.3|18352|18348|18347.3|18343.3|20
1616984400000|2021-03-29 02:20:00|18348.9|18344.9|18347.3|18343.3|18348.9|18344.9|18344.2|18340.2|83
1616984700000|2021-03-29 02:25:00|18344.2|18340.2|18347.3|18343.3|18348.9|18344.9|18344.2|18340.2|38
1616985000000|2021-03-29 02:30:00|18348.9|18344.9|18348.9|18344.9|18350.4|18346.4|18344.2|18340.2|25
1616985300000|2021-03-29 02:35:00|18350.4|18346.4|18350.4|18346.4|18350.4|18346.4|18347.3|18343.3|20
1616985600000|2021-03-29 02:40:00|18348.9|18344.9|18347.3|18343.3|18350.4|18346.4|18344.2|18340.2|32
1616985900000|2021-03-29 02:45:00|18348.9|18344.9|18350.4|18346.4|18350.4|18346.4|18347.3|18343.3|36
1616986200000|2021-03-29 02:50:00|18348.9|18344.9|18355.1|18351.1|18355.1|18351.1|18347.3|18343.3|49
1616986500000|2021-03-29 02:55:00|18353.6|18349.6|18362.9|18358.9|18364.5|18360.5|18353.6|18349.6|70
1616986800000|2021-03-29 03:00:00|18361.4|18357.4|18359.8|18355.8|18366.1|18362.1|18359.8|18355.8|91
1616987100000|2021-03-29 03:05:00|18358.3|18354.3|18353.6|18349.6|18358.3|18354.3|18348.9|18344.9|40
1616987400000|2021-03-29 03:10:00|18355.1|18351.1|18362.9|18358.9|18362.9|18358.9|18353.6|18349.6|51
1616987700000|2021-03-29 03:15:00|18361.4|18357.4|18369.2|18365.2|18372.3|18368.3|18361.4|18357.4|72
1616988000000|2021-03-29 03:20:00|18370.8|18366.8|18361.4|18357.4|18370.8|18366.8|18359.8|18355.8|52
1616988300000|2021-03-29 03:25:00|18362.9|18358.9|18362.9|18358.9|18362.9|18358.9|18359.8|18355.8|4
1616988600000|2021-03-29 03:30:00|18364.5|18360.5|18362.9|18358.9|18366.1|18362.1|18362.9|18358.9|19
1616988900000|2021-03-29 03:35:00|18366.1|18362.1|18362.9|18358.9|18366.1|18362.1|18362.9|18358.9|22
1616989200000|2021-03-29 03:40:00|18361.4|18357.4|18362.9|18358.9|18362.9|18358.9|18361.4|18357.4|83
1616989500000|2021-03-29 03:45:00|||||||||7
1616989800000|2021-03-29 03:50:00|18369.2|18365.2|18369.2|18365.2|18369.2|18365.2|18369.2|18365.2|7
1616990100000|2021-03-29 03:55:00|||||||||21
1616990400000|2021-03-29 04:00:00|18372.3|18368.3|18372.3|18368.3|18372.3|18368.3|18372.3|18368.3|20
1616990700000|2021-03-29 04:05:00|18373.9|18369.9|18378.6|18374.6|18378.6|18374.6|18372.3|18368.3|55
1616991000000|2021-03-29 04:10:00|||||||||47
1616991300000|2021-03-29 04:15:00|||||||||7
1616991600000|2021-03-29 04:20:00|18384.8|18380.8|18381.7|18377.7|18384.8|18380.8|18378.6|18374.6|66
1616991900000|2021-03-29 04:25:00|18378.6|18374.6|18384.8|18380.8|18384.8|18380.8|18378.6|18374.6|81
1616992200000|2021-03-29 04:30:00|18387.9|18383.9|18387.9|18383.9|18387.9|18383.9|18384.8|18380.8|148
1616992500000|2021-03-29 04:35:00|||||||||4
1616992800000|2021-03-29 04:40:00|18384.8|18380.8|18380.1|18376.1|18384.8|18380.8|18378.6|18374.6|36
1616993100000|2021-03-29 04:45:00|18381.7|18377.7|18387.9|18383.9|18387.9|18383.9|18381.7|18377.7|43
1616993400000|2021-03-29 04:50:00|18386.4|18382.4|18387.9|18383.9|18387.9|18383.9|18386.4|18382.4|15
1616993700000|2021-03-29 04:55:00|18386.4|18382.4|18384.8|18380.8|18386.4|18382.4|18380.1|18376.1|28
1616994000000|2021-03-29 05:00:00|18387.9|18383.9|18394.2|18390.2|18394.2|18390.2|18387.9|18383.9|27
1616994300000|2021-03-29 05:05:00|18392.6|18388.6|18387.9|18383.9|18397.3|18393.3|18387.9|18383.9|80
1616994600000|2021-03-29 05:10:00|18389.5|18385.5|18397.3|18393.3|18397.3|18393.3|18387.9|18383.9|117
1616994900000|2021-03-29 05:15:00|18394.2|18390.2|18406.7|18402.7|18412.9|18408.9|18394.2|18390.2|185
1616995200000|2021-03-29 05:20:00|18409.8|18405.8|18398.9|18394.9|18412.9|18408.9|18397.3|18393.3|81
1616995500000|2021-03-29 05:25:00|18400.4|18396.4|18398.9|18394.9|18406.7|18402.7|18398.9|18394.9|96
1616995800000|2021-03-29 05:30:00|18400.4|18396.4|18403.6|18399.6|18406.7|18402.7|18395.8|18391.8|69
1616996100000|2021-03-29 05:35:00|18405.1|18401.1|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|49
1616996400000|2021-03-29 05:40:00|18416.1|18412.1|18412.9|18408.9|18419.2|18415.2|18409.8|18405.8|94
1616996700000|2021-03-29 05:45:00|18411.4|18407.4|18405.1|18401.1|18411.4|18407.4|18403.6|18399.6|97
1616997000000|2021-03-29 05:50:00|18403.6|18399.6|18411.4|18407.4|18416.1|18412.1|18403.6|18399.6|73
1616997300000|2021-03-29 05:55:00|18412.9|18408.9|18420.8|18416.8|18422.3|18418.3|18411.4|18407.4|94
1616997600000|2021-03-29 06:00:00|18419.2|18415.2|18422.3|18418.3|18425.4|18421.4|18409.8|18405.8|149
1616997900000|2021-03-29 06:05:00|18420.8|18416.8|18419.2|18415.2|18437.9|18433.9|18419.2|18415.2|152
1616998200000|2021-03-29 06:10:00|18422.3|18418.3|18422.3|18418.3|18425.4|18421.4|18416.1|18412.1|149
1616998500000|2021-03-29 06:15:00|18420.8|18416.8|18419.2|18415.2|18422.3|18418.3|18416.1|18412.1|122
1616998800000|2021-03-29 06:20:00|18417.6|18413.6|18411.4|18407.4|18417.6|18413.6|18406.7|18402.7|68
1616999100000|2021-03-29 06:25:00|18409.8|18405.8|18403.6|18399.6|18419.2|18415.2|18403.6|18399.6|90
1616999400000|2021-03-29 06:30:00|18400.4|18396.4|18417.6|18413.6|18419.2|18415.2|18394.2|18390.2|179
1616999700000|2021-03-29 06:35:00|18416.1|18412.1|18422.3|18418.3|18422.3|18418.3|18412.9|18408.9|51
1617000000000|2021-03-29 06:40:00|18425.4|18421.4|18437.9|18433.9|18441.1|18437.1|18425.4|18421.4|115
1617000300000|2021-03-29 06:45:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18428.6|18424.6|200
1617000600000|2021-03-29 06:50:00|18441.1|18437.1|18442.6|18438.6|18450.4|18446.4|18437.9|18433.9|104
1617000900000|2021-03-29 06:55:00|18441.1|18437.1|18428.6|18424.6|18444.2|18440.2|18427|18423|131
1617001200000|2021-03-29 07:00:00|18425.4|18421.4|18428.6|18424.6|18431.7|18427.7|18419.2|18415.2|245
1617001500000|2021-03-29 07:05:00|18425.4|18421.4|18406.7|18402.7|18425.4|18421.4|18405.1|18401.1|135
1617001800000|2021-03-29 07:10:00|18408.3|18404.3|18406.7|18402.7|18412.9|18408.9|18400.4|18396.4|91
1617002100000|2021-03-29 07:15:00|18405.1|18401.1|18422.3|18418.3|18422.3|18418.3|18403.6|18399.6|189
1617002400000|2021-03-29 07:20:00|18419.2|18415.2|18409.8|18405.8|18422.3|18418.3|18400.4|18396.4|130
1617002700000|2021-03-29 07:25:00|18408.3|18404.3|18419.2|18415.2|18420.8|18416.8|18406.7|18402.7|78
1617003000000|2021-03-29 07:30:00|18422.3|18418.3|18423.9|18419.9|18428.6|18424.6|18419.2|18415.2|160
1617003300000|2021-03-29 07:35:00|18422.3|18418.3|18425.4|18421.4|18431.7|18427.7|18420.8|18416.8|171
1617003600000|2021-03-29 07:40:00|18422.3|18418.3|18427|18423|18433.3|18429.3|18422.3|18418.3|114
1617003900000|2021-03-29 07:45:00|18425.4|18421.4|18403.6|18399.6|18425.4|18421.4|18403.6|18399.6|211
1617004200000|2021-03-29 07:50:00|18400.4|18396.4|18381.7|18377.7|18400.4|18396.4|18366.1|18362.1|344
1617004500000|2021-03-29 07:55:00|18378.6|18374.6|18355.1|18351.1|18381.7|18377.7|18353.6|18349.6|350
1617004800000|2021-03-29 08:00:00|18356.7|18352.7|18362.9|18358.9|18362.9|18358.9|18334.8|18330.8|309
1617005100000|2021-03-29 08:05:00|18361.4|18357.4|18356.7|18352.7|18362.9|18358.9|18341.1|18337.1|173
1617005400000|2021-03-29 08:10:00|18350.4|18346.4|18342.6|18338.6|18356.7|18352.7|18341.1|18337.1|189
1617005700000|2021-03-29 08:15:00|18344.2|18340.2|18331.7|18327.7|18344.2|18340.2|18325.4|18321.4|302
1617006000000|2021-03-29 08:20:00|18328.6|18324.6|18341.1|18337.1|18353.6|18349.6|18328.6|18324.6|315
1617006300000|2021-03-29 08:25:00|18344.2|18340.2|18339.5|18335.5|18347.3|18343.3|18337.9|18333.9|168
1617006600000|2021-03-29 08:30:00|18341.1|18337.1|18333.3|18329.3|18342.6|18338.6|18325.4|18321.4|211
1617006900000|2021-03-29 08:35:00|18331.7|18327.7|18328.6|18324.6|18334.8|18330.8|18325.4|18321.4|58
1617007200000|2021-03-29 08:40:00|18327|18323|18328.6|18324.6|18334.8|18330.8|18325.4|18321.4|94
1617007500000|2021-03-29 08:45:00|18330.1|18326.1|18331.7|18327.7|18334.8|18330.8|18328.6|18324.6|60
1617007800000|2021-03-29 08:50:00|18334.8|18330.8|18341.1|18337.1|18344.2|18340.2|18325.4|18321.4|211
1617008100000|2021-03-29 08:55:00|18337.9|18333.9|18337.9|18333.9|18341.1|18337.1|18334.8|18330.8|149
1617008400000|2021-03-29 09:00:00|18341.1|18337.1|18331.7|18327.7|18347.3|18343.3|18331.7|18327.7|237
1617008700000|2021-03-29 09:05:00|18330.1|18326.1|18344.2|18340.2|18350.4|18346.4|18330.1|18326.1|267
1617009000000|2021-03-29 09:10:00|18345.8|18341.8|18344.2|18340.2|18350.4|18346.4|18337.9|18333.9|136
1617009300000|2021-03-29 09:15:00|18347.3|18343.3|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|132
1617009600000|2021-03-29 09:20:00|18344.2|18340.2|18347.3|18343.3|18347.3|18343.3|18337.9|18333.9|111
1617009900000|2021-03-29 09:25:00|18345.8|18341.8|18355.1|18351.1|18356.7|18352.7|18345.8|18341.8|79
1617010200000|2021-03-29 09:30:00|18356.7|18352.7|18359.8|18355.8|18362.9|18358.9|18355.1|18351.1|180
1617010500000|2021-03-29 09:35:00|18356.7|18352.7|18359.8|18355.8|18362.9|18358.9|18353.6|18349.6|165
1617010800000|2021-03-29 09:40:00|18358.3|18354.3|18362.9|18358.9|18362.9|18358.9|18356.7|18352.7|51
1617011100000|2021-03-29 09:45:00|18361.4|18357.4|18359.8|18355.8|18362.9|18358.9|18356.7|18352.7|31
1617011400000|2021-03-29 09:50:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18347.3|18343.3|257
1617011700000|2021-03-29 09:55:00|18355.1|18351.1|18353.6|18349.6|18362.9|18358.9|18352|18348|130
1617012000000|2021-03-29 10:00:00|18355.1|18351.1|18356.7|18352.7|18359.8|18355.8|18353.6|18349.6|131
1617012300000|2021-03-29 10:05:00|18355.1|18351.1|18353.6|18349.6|18355.1|18351.1|18347.3|18343.3|85
1617012600000|2021-03-29 10:10:00|18350.4|18346.4|18362.9|18358.9|18362.9|18358.9|18347.3|18343.3|144
1617012900000|2021-03-29 10:15:00|18364.5|18360.5|18356.7|18352.7|18366.1|18362.1|18353.6|18349.6|53
1617013200000|2021-03-29 10:20:00|18359.8|18355.8|18359.8|18355.8|18359.8|18355.8|18353.6|18349.6|36
1617013500000|2021-03-29 10:25:00|18362.9|18358.9|18369.2|18365.2|18372.3|18368.3|18356.7|18352.7|228
1617013800000|2021-03-29 10:30:00|18367.6|18363.6|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|36
1617014100000|2021-03-29 10:35:00|18369.2|18365.2|18372.3|18368.3|18372.3|18368.3|18366.1|18362.1|88
1617014400000|2021-03-29 10:40:00|18369.2|18365.2|18369.2|18365.2|18372.3|18368.3|18369.2|18365.2|56
1617014700000|2021-03-29 10:45:00|18370.8|18366.8|18369.2|18365.2|18372.3|18368.3|18366.1|18362.1|44
1617015000000|2021-03-29 10:50:00|18372.3|18368.3|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|60
1617015300000|2021-03-29 10:55:00|18377|18373|18381.7|18377.7|18381.7|18377.7|18375.4|18371.4|179
1617015600000|2021-03-29 11:00:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18372.3|18368.3|117
1617015900000|2021-03-29 11:05:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|40
1617016200000|2021-03-29 11:10:00|18372.3|18368.3|18378.6|18374.6|18378.6|18374.6|18372.3|18368.3|58
1617016500000|2021-03-29 11:15:00|18375.4|18371.4|18372.3|18368.3|18381.7|18377.7|18372.3|18368.3|72
1617016800000|2021-03-29 11:20:00|18373.9|18369.9|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|80
1617017100000|2021-03-29 11:25:00|18373.9|18369.9|18384.8|18380.8|18384.8|18380.8|18372.3|18368.3|88
1617017400000|2021-03-29 11:30:00|18383.3|18379.3|18384.8|18380.8|18384.8|18380.8|18381.7|18377.7|48
1617017700000|2021-03-29 11:35:00|18383.3|18379.3|18387.9|18383.9|18394.2|18390.2|18381.7|18377.7|281
1617018000000|2021-03-29 11:40:00|18386.4|18382.4|18391.1|18387.1|18394.2|18390.2|18384.8|18380.8|56
1617018300000|2021-03-29 11:45:00|18387.9|18383.9|18391.1|18387.1|18397.3|18393.3|18387.9|18383.9|196
1617018600000|2021-03-29 11:50:00|18394.2|18390.2|18391.1|18387.1|18397.3|18393.3|18387.9|18383.9|164
1617018900000|2021-03-29 11:55:00|18392.6|18388.6|18397.3|18393.3|18397.3|18393.3|18384.8|18380.8|235
1617019200000|2021-03-29 12:00:00|18395.8|18391.8|18378.6|18374.6|18397.3|18393.3|18377|18373|349
1617019500000|2021-03-29 12:05:00|18380.1|18376.1|18378.6|18374.6|18381.7|18377.7|18372.3|18368.3|401
1617019800000|2021-03-29 12:10:00|18377|18373|18387.9|18383.9|18387.9|18383.9|18372.3|18368.3|194
1617020100000|2021-03-29 12:15:00|18384.8|18380.8|18397.3|18393.3|18397.3|18393.3|18378.6|18374.6|329
1617020400000|2021-03-29 12:20:00|18400.4|18396.4|18409.8|18405.8|18419.2|18415.2|18397.3|18393.3|559
1617020700000|2021-03-29 12:25:00|18408.3|18404.3|18409.8|18405.8|18425.4|18421.4|18400.4|18396.4|675
1617021000000|2021-03-29 12:30:00|18411.4|18407.4|18406.7|18402.7|18422.3|18418.3|18406.7|18402.7|428
1617021300000|2021-03-29 12:35:00|18409.8|18405.8|18406.7|18402.7|18419.2|18415.2|18406.7|18402.7|570
1617021600000|2021-03-29 12:40:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18391.1|18387.1|488
1617021900000|2021-03-29 12:45:00|18402|18398|18387.9|18383.9|18403.6|18399.6|18387.9|18383.9|185
1617022200000|2021-03-29 12:50:00|18391.1|18387.1|18383.3|18379.3|18392.6|18388.6|18372.3|18368.3|231
1617022500000|2021-03-29 12:55:00|18384.8|18380.8|18378.6|18374.6|18384.8|18380.8|18366.1|18362.1|320
1617022800000|2021-03-29 13:00:00|18375.4|18371.4|18397.3|18393.3|18397.3|18393.3|18370.8|18366.8|377
1617023100000|2021-03-29 13:05:00|18392.6|18388.6|18394.2|18390.2|18394.2|18390.2|18384.8|18380.8|278
1617023400000|2021-03-29 13:10:00|18391.1|18387.1|18387.9|18383.9|18397.3|18393.3|18381.7|18377.7|312
1617023700000|2021-03-29 13:15:00|18389.5|18385.5|18387.9|18383.9|18389.5|18385.5|18378.6|18374.6|240
1617024000000|2021-03-29 13:20:00|18384.8|18380.8|18369.2|18365.2|18384.8|18380.8|18366.1|18362.1|436
1617024300000|2021-03-29 13:25:00|18367.6|18363.6|18362.9|18358.9|18372.3|18368.3|18359.8|18355.8|396
1617024600000|2021-03-29 13:30:00|18359.8|18355.8|18334.8|18330.8|18362.9|18358.9|18331.7|18327.7|947
1617024900000|2021-03-29 13:35:00|18331.7|18327.7|18322.3|18318.3|18334.8|18330.8|18319.2|18315.2|1105
1617025200000|2021-03-29 13:40:00|18325.4|18321.4|18309.8|18305.8|18334.8|18330.8|18309.8|18305.8|934
1617025500000|2021-03-29 13:45:00|18312.9|18308.9|18312.9|18308.9|18319.2|18315.2|18298.9|18294.9|1152
1617025800000|2021-03-29 13:50:00|18309.8|18305.8|18291.1|18287.1|18312.9|18308.9|18278.6|18274.6|1086
1617026100000|2021-03-29 13:55:00|18289.5|18285.5|18256.7|18252.7|18291.1|18287.1|18253.6|18249.6|814
1617026400000|2021-03-29 14:00:00|18255.1|18251.1|18253.6|18249.6|18269.2|18265.2|18247.3|18243.3|1110
1617026700000|2021-03-29 14:05:00|18256.7|18252.7|18244.2|18240.2|18256.7|18252.7|18231.7|18227.7|700
1617027000000|2021-03-29 14:10:00|18242.6|18238.6|18247.3|18243.3|18250.4|18246.4|18234.8|18230.8|1536
1617027300000|2021-03-29 14:15:00|18245.8|18241.8|18256.7|18252.7|18256.7|18252.7|18244.2|18240.2|856
1617027600000|2021-03-29 14:20:00|18253.6|18249.6|18266.1|18262.1|18266.1|18262.1|18237.9|18233.9|1016
1617027900000|2021-03-29 14:25:00|18262.9|18258.9|18256.7|18252.7|18272.3|18268.3|18250.4|18246.4|1173
1617028200000|2021-03-29 14:30:00|18253.6|18249.6|18241.1|18237.1|18259.8|18255.8|18241.1|18237.1|1001
1617028500000|2021-03-29 14:35:00|18242.6|18238.6|18244.2|18240.2|18255.1|18251.1|18237.9|18233.9|618
1617028800000|2021-03-29 14:40:00|18241.1|18237.1|18247.3|18243.3|18250.4|18246.4|18231.7|18227.7|559
1617029100000|2021-03-29 14:45:00|18245.8|18241.8|18237.9|18233.9|18247.3|18243.3|18233.3|18229.3|513
1617029400000|2021-03-29 14:50:00|18241.1|18237.1|18256.7|18252.7|18256.7|18252.7|18241.1|18237.1|382
1617029700000|2021-03-29 14:55:00|18253.6|18249.6|18250.4|18246.4|18256.7|18252.7|18241.1|18237.1|373
1617030000000|2021-03-29 15:00:00|18247.3|18243.3|18234.8|18230.8|18247.3|18243.3|18228.6|18224.6|555
1617030300000|2021-03-29 15:05:00|18231.7|18227.7|18231.7|18227.7|18241.1|18237.1|18228.6|18224.6|594
1617030600000|2021-03-29 15:10:00|18228.6|18224.6|18234.8|18230.8|18244.2|18240.2|18228.6|18224.6|671
1617030900000|2021-03-29 15:15:00|18236.4|18232.4|18234.8|18230.8|18236.4|18232.4|18228.6|18224.6|650
1617031200000|2021-03-29 15:20:00|18237.9|18233.9|18237.9|18233.9|18241.1|18237.1|18231.7|18227.7|512
1617031500000|2021-03-29 15:25:00|18241.1|18237.1|18250.4|18246.4|18253.6|18249.6|18241.1|18237.1|565
1617031800000|2021-03-29 15:30:00|18247.3|18243.3|18241.1|18237.1|18250.4|18246.4|18241.1|18237.1|427
1617032100000|2021-03-29 15:35:00|18244.2|18240.2|18244.2|18240.2|18244.2|18240.2|18234.8|18230.8|340
1617032400000|2021-03-29 15:40:00|18247.3|18243.3|18234.8|18230.8|18250.4|18246.4|18231.7|18227.7|352
1617032700000|2021-03-29 15:45:00|18231.7|18227.7|18244.2|18240.2|18244.2|18240.2|18231.7|18227.7|379
1617033000000|2021-03-29 15:50:00|18241.1|18237.1|18244.2|18240.2|18253.6|18249.6|18241.1|18237.1|424
1617033300000|2021-03-29 15:55:00|18241.1|18237.1|18241.1|18237.1|18250.4|18246.4|18237.9|18233.9|213
1617033600000|2021-03-29 16:00:00|18239.5|18235.5|18237.9|18233.9|18241.1|18237.1|18237.9|18233.9|325
1617033900000|2021-03-29 16:05:00|18241.1|18237.1|18250.4|18246.4|18252|18248|18237.9|18233.9|307
1617034200000|2021-03-29 16:10:00|18248.9|18244.9|18247.3|18243.3|18253.6|18249.6|18244.2|18240.2|351
1617034500000|2021-03-29 16:15:00|18244.2|18240.2|18247.3|18243.3|18253.6|18249.6|18244.2|18240.2|384
1617034800000|2021-03-29 16:20:00|18250.4|18246.4|18250.4|18246.4|18250.4|18246.4|18247.3|18243.3|169
1617035100000|2021-03-29 16:25:00|18247.3|18243.3|18247.3|18243.3|18250.4|18246.4|18247.3|18243.3|148
1617035400000|2021-03-29 16:30:00|18250.4|18246.4|18250.4|18246.4|18253.6|18249.6|18247.3|18243.3|228
1617035700000|2021-03-29 16:35:00|18248.9|18244.9|18250.4|18246.4|18253.6|18249.6|18247.3|18243.3|464
1617036000000|2021-03-29 16:40:00|18244.2|18240.2|18237.9|18233.9|18244.2|18240.2|18234.8|18230.8|266
1617036300000|2021-03-29 16:45:00|18241.1|18237.1|18247.3|18243.3|18250.4|18246.4|18241.1|18237.1|415
1617036600000|2021-03-29 16:50:00|18245.8|18241.8|18247.3|18243.3|18250.4|18246.4|18244.2|18240.2|181
1617036900000|2021-03-29 16:55:00|18250.4|18246.4|18244.2|18240.2|18250.4|18246.4|18244.2|18240.2|215
1617037200000|2021-03-29 17:00:00|18242.6|18238.6|18225.4|18221.4|18244.2|18240.2|18225.4|18221.4|290
1617037500000|2021-03-29 17:05:00|18222.3|18218.3|18231.7|18227.7|18231.7|18227.7|18222.3|18218.3|427
1617037800000|2021-03-29 17:10:00|18234.8|18230.8|18231.7|18227.7|18234.8|18230.8|18225.4|18221.4|452
1617038100000|2021-03-29 17:15:00|18230.1|18226.1|18228.6|18224.6|18231.7|18227.7|18225.4|18221.4|154
1617038400000|2021-03-29 17:20:00|18227|18223|18216.1|18212.1|18228.6|18224.6|18216.1|18212.1|413
1617038700000|2021-03-29 17:25:00|18212.9|18208.9|18209.8|18205.8|18214.5|18210.5|18206.7|18202.7|405
1617039000000|2021-03-29 17:30:00|18212.9|18208.9|18209.8|18205.8|18212.9|18208.9|18209.8|18205.8|192
1617039300000|2021-03-29 17:35:00|18212.9|18208.9|18212.9|18208.9|18216.1|18212.1|18212.9|18208.9|167
1617039600000|2021-03-29 17:40:00|18211.4|18207.4|18209.8|18205.8|18212.9|18208.9|18209.8|18205.8|242
1617039900000|2021-03-29 17:45:00|18212.9|18208.9|18209.8|18205.8|18212.9|18208.9|18209.8|18205.8|206
1617040200000|2021-03-29 17:50:00|18206.7|18202.7|18200.4|18196.4|18206.7|18202.7|18197.3|18193.3|609
1617040500000|2021-03-29 17:55:00|18203.6|18199.6|18194.2|18190.2|18203.6|18199.6|18194.2|18190.2|419
1617040800000|2021-03-29 18:00:00|18197.3|18193.3|18181.7|18177.7|18197.3|18193.3|18178.6|18174.6|640
1617041100000|2021-03-29 18:05:00|18184.8|18180.8|18175.4|18171.4|18187.9|18183.9|18175.4|18171.4|441
1617041400000|2021-03-29 18:10:00|18172.3|18168.3|18166.1|18162.1|18172.3|18168.3|18162.9|18158.9|586
1617041700000|2021-03-29 18:15:00|18167.6|18163.6|18162.9|18158.9|18175.4|18171.4|18162.9|18158.9|798
1617042000000|2021-03-29 18:20:00|18159.8|18155.8|18147.3|18143.3|18162.9|18158.9|18147.3|18143.3|712
1617042300000|2021-03-29 18:25:00|18150.4|18146.4|18144.2|18140.2|18153.6|18149.6|18144.2|18140.2|538
1617042600000|2021-03-29 18:30:00|18147.3|18143.3|18150.4|18146.4|18153.6|18149.6|18134.8|18130.8|895
1617042900000|2021-03-29 18:35:00|18153.6|18149.6|18147.3|18143.3|18159.8|18155.8|18147.3|18143.3|726
1617043200000|2021-03-29 18:40:00|18144.2|18140.2|18137.9|18133.9|18144.2|18140.2|18134.8|18130.8|424
1617043500000|2021-03-29 18:45:00|18141.1|18137.1|18144.2|18140.2|18147.3|18143.3|18131.7|18127.7|792
1617043800000|2021-03-29 18:50:00|18147.3|18143.3|18153.6|18149.6|18156.7|18152.7|18147.3|18143.3|813
1617044100000|2021-03-29 18:55:00|18156.7|18152.7|18144.2|18140.2|18156.7|18152.7|18137.9|18133.9|1747
1617044400000|2021-03-29 19:00:00|18141.1|18137.1|18150.4|18146.4|18150.4|18146.4|18141.1|18137.1|1295
1617044700000|2021-03-29 19:05:00|18144.2|18140.2|18128.6|18124.6|18144.2|18140.2|18125.4|18121.4|798
1617045000000|2021-03-29 19:10:00|18131.7|18127.7|18119.2|18115.2|18131.7|18127.7|18119.2|18115.2|600
1617045300000|2021-03-29 19:15:00|18116.1|18112.1|18128.6|18124.6|18131.7|18127.7|18112.9|18108.9|827
1617045600000|2021-03-29 19:20:00|18125.4|18121.4|18128.6|18124.6|18131.7|18127.7|18125.4|18121.4|395
1617045900000|2021-03-29 19:25:00|18131.7|18127.7|18137.9|18133.9|18137.9|18133.9|18128.6|18124.6|383
1617046200000|2021-03-29 19:30:00|18141.1|18137.1|18153.6|18149.6|18153.6|18149.6|18134.8|18130.8|530
1617046500000|2021-03-29 19:35:00|18152|18148|18166.1|18162.1|18166.1|18162.1|18150.4|18146.4|726
1617046800000|2021-03-29 19:40:00|18167.6|18163.6|18175.4|18171.4|18177|18173|18166.1|18162.1|1071
1617047100000|2021-03-29 19:45:00|18178.6|18174.6|18178.6|18174.6|18181.7|18177.7|18169.2|18165.2|1044
1617047400000|2021-03-29 19:50:00|18181.7|18177.7|18187.9|18183.9|18187.9|18183.9|18175.4|18171.4|1999
1617047700000|2021-03-29 19:55:00|18184.8|18180.8|18184.8|18180.8|18197.3|18193.3|18172.3|18168.3|3675
1617048000000|2021-03-29 20:00:00|18181.7|18177.7|18200.4|18196.4|18200.4|18196.4|18181.7|18177.7|1395
1617048300000|2021-03-29 20:05:00|18197.3|18193.3|18197.3|18193.3|18200.4|18196.4|18191.1|18187.1|478
1617048600000|2021-03-29 20:10:00|18198.9|18194.9|18200.4|18196.4|18203.6|18199.6|18197.3|18193.3|600
1617048900000|2021-03-29 20:15:00|18197.3|18193.3|18192.6|18188.6|18200.4|18196.4|18191.1|18187.1|333
1617049200000|2021-03-29 20:20:00|18194.2|18190.2|18194.2|18190.2|18197.3|18193.3|18191.1|18187.1|122
1617049500000|2021-03-29 20:25:00|18197.3|18193.3|18191.1|18187.1|18197.3|18193.3|18191.1|18187.1|185
1617049800000|2021-03-29 20:30:00|18189.5|18185.5|18184.8|18180.8|18191.1|18187.1|18172.3|18168.3|416
1617050100000|2021-03-29 20:35:00|18183.3|18179.3|18186.4|18182.4|18187.9|18183.9|18178.6|18174.6|194
1617050400000|2021-03-29 20:40:00|18184.8|18180.8|18172.3|18168.3|18186.4|18182.4|18170.8|18166.8|268
1617050700000|2021-03-29 20:45:00|18173.9|18169.9|18187.9|18183.9|18187.9|18183.9|18172.3|18168.3|170
1617051000000|2021-03-29 20:50:00|18186.4|18182.4|18195.8|18191.8|18197.3|18193.3|18178.6|18174.6|166
1617051300000|2021-03-29 20:55:00|18194.2|18190.2|18200.4|18196.4|18203.6|18199.6|18194.2|18190.2|109
1617055200000|2021-03-29 22:00:00|18192.6|18188.6|18198.9|18194.9|18208.3|18204.3|18191.1|18187.1|95
1617055500000|2021-03-29 22:05:00|18200.4|18196.4|18200.4|18196.4|18203.6|18199.6|18197.3|18193.3|26
1617055800000|2021-03-29 22:10:00|18197.3|18193.3|18195.8|18191.8|18197.3|18193.3|18195.8|18191.8|8
1617056100000|2021-03-29 22:15:00|18197.3|18193.3|18200.4|18196.4|18200.4|18196.4|18197.3|18193.3|31
1617056400000|2021-03-29 22:20:00|18203.6|18199.6|18198.9|18194.9|18203.6|18199.6|18198.9|18194.9|25
1617056700000|2021-03-29 22:25:00|18200.4|18196.4|18206.7|18202.7|18206.7|18202.7|18198.9|18194.9|22
1617057000000|2021-03-29 22:30:00|18205.1|18201.1|18206.7|18202.7|18206.7|18202.7|18205.1|18201.1|18
1617057300000|2021-03-29 22:35:00|18205.1|18201.1|18212.9|18208.9|18212.9|18208.9|18203.6|18199.6|31
1617057600000|2021-03-29 22:40:00|18211.4|18207.4|18209.8|18205.8|18212.9|18208.9|18208.3|18204.3|43
1617057900000|2021-03-29 22:45:00|18208.3|18204.3|18205.1|18201.1|18208.3|18204.3|18203.6|18199.6|13
1617058200000|2021-03-29 22:50:00|18206.7|18202.7|18206.7|18202.7|18206.7|18202.7|18203.6|18199.6|8
1617058500000|2021-03-29 22:55:00|18205.1|18201.1|18205.1|18201.1|18206.7|18202.7|18203.6|18199.6|13
1617058800000|2021-03-29 23:00:00|18203.6|18199.6|18194.2|18190.2|18205.1|18201.1|18194.2|18190.2|40
1617059100000|2021-03-29 23:05:00|18192.6|18188.6|18189.5|18185.5|18194.2|18190.2|18189.5|18185.5|20
1617059400000|2021-03-29 23:10:00|18187.9|18183.9|18191.1|18187.1|18192.6|18188.6|18181.7|18177.7|35
1617059700000|2021-03-29 23:15:00|18189.5|18185.5|18184.8|18180.8|18189.5|18185.5|18181.7|18177.7|77
1617060000000|2021-03-29 23:20:00|18186.4|18182.4|18191.1|18187.1|18191.1|18187.1|18184.8|18180.8|19
1617060300000|2021-03-29 23:25:00|18189.5|18185.5|18178.6|18174.6|18191.1|18187.1|18178.6|18174.6|23
1617060600000|2021-03-29 23:30:00|18180.1|18176.1|18172.3|18168.3|18181.7|18177.7|18172.3|18168.3|126
1617060900000|2021-03-29 23:35:00|18173.9|18169.9|18178.6|18174.6|18178.6|18174.6|18167.6|18163.6|88
1617061200000|2021-03-29 23:40:00|18180.1|18176.1|18178.6|18174.6|18187.9|18183.9|18178.6|18174.6|56
1617061500000|2021-03-29 23:45:00|18180.1|18176.1|18183.3|18179.3|18184.8|18180.8|18180.1|18176.1|23
1617061800000|2021-03-29 23:50:00|18181.7|18177.7|18183.3|18179.3|18184.8|18180.8|18175.4|18171.4|61
1617062100000|2021-03-29 23:55:00|18181.7|18177.7|18180.1|18176.1|18183.3|18179.3|18177|18173|21
1617062400000|2021-03-30 00:00:00|18181.7|18177.7|18191.1|18187.1|18194.2|18190.2|18180.1|18176.1|57
1617062700000|2021-03-30 00:05:00|18192.6|18188.6|18189.5|18185.5|18192.6|18188.6|18184.8|18180.8|40
1617063000000|2021-03-30 00:10:00|18191.1|18187.1|18200.4|18196.4|18200.4|18196.4|18191.1|18187.1|75
1617063300000|2021-03-30 00:15:00|18202|18198|18203.6|18199.6|18209.8|18205.8|18200.4|18196.4|142
1617063600000|2021-03-30 00:20:00|18200.4|18196.4|18195.8|18191.8|18200.4|18196.4|18191.1|18187.1|88
1617063900000|2021-03-30 00:25:00|18194.2|18190.2|18191.1|18187.1|18195.8|18191.8|18189.5|18185.5|72
1617064200000|2021-03-30 00:30:00|18189.5|18185.5|18184.8|18180.8|18191.1|18187.1|18184.8|18180.8|33
1617064500000|2021-03-30 00:35:00|18181.7|18177.7|18181.7|18177.7|18184.8|18180.8|18178.6|18174.6|108
1617064800000|2021-03-30 00:40:00|18178.6|18174.6|18180.1|18176.1|18181.7|18177.7|18175.4|18171.4|91
1617065100000|2021-03-30 00:45:00|18178.6|18174.6|18191.1|18187.1|18194.2|18190.2|18178.6|18174.6|42
1617065400000|2021-03-30 00:50:00|18187.9|18183.9|18184.8|18180.8|18187.9|18183.9|18183.3|18179.3|13
1617065700000|2021-03-30 00:55:00|18187.9|18183.9|18184.8|18180.8|18191.1|18187.1|18184.8|18180.8|55
1617066000000|2021-03-30 01:00:00|18186.4|18182.4|18186.4|18182.4|18187.9|18183.9|18184.8|18180.8|29
1617066300000|2021-03-30 01:05:00|18187.9|18183.9|18172.3|18168.3|18187.9|18183.9|18170.8|18166.8|83
1617066600000|2021-03-30 01:10:00|18178.6|18174.6|18178.6|18174.6|18181.7|18177.7|18173.9|18169.9|34
1617066900000|2021-03-30 01:15:00|18175.4|18171.4|18159.8|18155.8|18175.4|18171.4|18159.8|18155.8|119
1617067200000|2021-03-30 01:20:00|18162.9|18158.9|18156.7|18152.7|18166.1|18162.1|18152|18148|139
1617067500000|2021-03-30 01:25:00|18158.3|18154.3|18155.1|18151.1|18159.8|18155.8|18150.4|18146.4|37
1617067800000|2021-03-30 01:30:00|18156.7|18152.7|18147.3|18143.3|18161.4|18157.4|18147.3|18143.3|86
1617068100000|2021-03-30 01:35:00|18144.2|18140.2|18147.3|18143.3|18147.3|18143.3|18139.5|18135.5|86
1617068400000|2021-03-30 01:40:00|18144.2|18140.2|18147.3|18143.3|18150.4|18146.4|18144.2|18140.2|69
1617068700000|2021-03-30 01:45:00|18150.4|18146.4|18153.6|18149.6|18153.6|18149.6|18147.3|18143.3|15
1617069000000|2021-03-30 01:50:00|18152|18148|18153.6|18149.6|18153.6|18149.6|18148.9|18144.9|49
1617069300000|2021-03-30 01:55:00|18152|18148|18145.8|18141.8|18153.6|18149.6|18145.8|18141.8|45
1617069600000|2021-03-30 02:00:00|18144.2|18140.2|18136.4|18132.4|18144.2|18140.2|18136.4|18132.4|105
1617069900000|2021-03-30 02:05:00|18134.8|18130.8|18134.8|18130.8|18137.9|18133.9|18125.4|18121.4|128
1617070200000|2021-03-30 02:10:00|18133.3|18129.3|18117.6|18113.6|18134.8|18130.8|18116.1|18112.1|62
1617070500000|2021-03-30 02:15:00|18119.2|18115.2|18116.1|18112.1|18119.2|18115.2|18116.1|18112.1|102
1617070800000|2021-03-30 02:20:00|18114.5|18110.5|18116.1|18112.1|18116.1|18112.1|18109.8|18105.8|35
1617071100000|2021-03-30 02:25:00|18112.9|18108.9|18098.9|18094.9|18112.9|18108.9|18092.6|18088.6|227
1617071400000|2021-03-30 02:30:00|18100.4|18096.4|18100.4|18096.4|18100.4|18096.4|18087.9|18083.9|122
1617071700000|2021-03-30 02:35:00|18098.9|18094.9|18100.4|18096.4|18100.4|18096.4|18097.3|18093.3|42
1617072000000|2021-03-30 02:40:00|18102|18098|18102|18098|18103.6|18099.6|18092.6|18088.6|54
1617072300000|2021-03-30 02:45:00|18103.6|18099.6|18092.6|18088.6|18103.6|18099.6|18091.1|18087.1|41
1617072600000|2021-03-30 02:50:00|18094.2|18090.2|18091.1|18087.1|18100.4|18096.4|18091.1|18087.1|37
1617072900000|2021-03-30 02:55:00|18094.2|18090.2|18097.3|18093.3|18097.3|18093.3|18087.9|18083.9|148
1617073200000|2021-03-30 03:00:00|18095.8|18091.8|18092.6|18088.6|18098.9|18094.9|18092.6|18088.6|55
1617073500000|2021-03-30 03:05:00|18094.2|18090.2|18094.2|18090.2|18097.3|18093.3|18086.4|18082.4|26
1617073800000|2021-03-30 03:10:00|18091.1|18087.1|18092.6|18088.6|18092.6|18088.6|18091.1|18087.1|42
1617074100000|2021-03-30 03:15:00|18091.1|18087.1|18094.2|18090.2|18094.2|18090.2|18087.9|18083.9|47
1617074400000|2021-03-30 03:20:00|18092.6|18088.6|18095.8|18091.8|18097.3|18093.3|18091.1|18087.1|60
1617074700000|2021-03-30 03:25:00|18094.2|18090.2|18092.6|18088.6|18097.3|18093.3|18091.1|18087.1|46
1617075000000|2021-03-30 03:30:00|18091.1|18087.1|18094.2|18090.2|18094.2|18090.2|18091.1|18087.1|25
1617075300000|2021-03-30 03:35:00|18097.3|18093.3|18097.3|18093.3|18098.9|18094.9|18094.2|18090.2|41
1617075600000|2021-03-30 03:40:00|18100.4|18096.4|18100.4|18096.4|18103.6|18099.6|18097.3|18093.3|61
1617075900000|2021-03-30 03:45:00|18102|18098|18103.6|18099.6|18106.7|18102.7|18100.4|18096.4|39
1617076200000|2021-03-30 03:50:00|18100.4|18096.4|18095.8|18091.8|18102|18098|18094.2|18090.2|70
1617076500000|2021-03-30 03:55:00|18094.2|18090.2|18094.2|18090.2|18094.2|18090.2|18084.8|18080.8|85
1617076800000|2021-03-30 04:00:00|18092.6|18088.6|18091.1|18087.1|18092.6|18088.6|18089.5|18085.5|8
1617077100000|2021-03-30 04:05:00|18089.5|18085.5|18091.1|18087.1|18091.1|18087.1|18089.5|18085.5|4
1617077400000|2021-03-30 04:10:00|18089.5|18085.5|18091.1|18087.1|18094.2|18090.2|18087.9|18083.9|47
1617077700000|2021-03-30 04:15:00|18081.7|18077.7|18081.7|18077.7|18081.7|18077.7|18078.6|18074.6|16
1617078000000|2021-03-30 04:20:00|18083.3|18079.3|18081.7|18077.7|18083.3|18079.3|18081.7|18077.7|12
1617078300000|2021-03-30 04:25:00|18083.3|18079.3|18084.8|18080.8|18084.8|18080.8|18083.3|18079.3|4
1617078600000|2021-03-30 04:30:00|18087.9|18083.9|18094.2|18090.2|18094.2|18090.2|18086.4|18082.4|99
1617078900000|2021-03-30 04:35:00|18097.3|18093.3|18094.2|18090.2|18097.3|18093.3|18092.6|18088.6|45
1617079200000|2021-03-30 04:40:00|18092.6|18088.6|18091.1|18087.1|18094.2|18090.2|18091.1|18087.1|8
1617079500000|2021-03-30 04:45:00|18092.6|18088.6|18092.6|18088.6|18097.3|18093.3|18091.1|18087.1|77
1617079800000|2021-03-30 04:50:00|18094.2|18090.2|18094.2|18090.2|18094.2|18090.2|18087.9|18083.9|55
1617080100000|2021-03-30 04:55:00|18092.6|18088.6|18091.1|18087.1|18097.3|18093.3|18091.1|18087.1|70
1617080400000|2021-03-30 05:00:00|18089.5|18085.5|18092.6|18088.6|18094.2|18090.2|18087.9|18083.9|27
1617080700000|2021-03-30 05:05:00|18094.2|18090.2|18084.8|18080.8|18097.3|18093.3|18081.7|18077.7|49
1617081000000|2021-03-30 05:10:00|18087.9|18083.9|18086.4|18082.4|18087.9|18083.9|18081.7|18077.7|22
1617081300000|2021-03-30 05:15:00|18084.8|18080.8|18084.8|18080.8|18084.8|18080.8|18080.1|18076.1|14
1617081600000|2021-03-30 05:20:00|18083.3|18079.3|18084.8|18080.8|18087.9|18083.9|18081.7|18077.7|48
1617081900000|2021-03-30 05:25:00|18083.3|18079.3|18086.4|18082.4|18086.4|18082.4|18078.6|18074.6|33
1617082200000|2021-03-30 05:30:00|18084.8|18080.8|18078.6|18074.6|18084.8|18080.8|18077|18073|45
1617082500000|2021-03-30 05:35:00|18075.4|18071.4|18078.6|18074.6|18078.6|18074.6|18075.4|18071.4|70
1617082800000|2021-03-30 05:40:00|18081.7|18077.7|18084.8|18080.8|18084.8|18080.8|18081.7|18077.7|171
1617083100000|2021-03-30 05:45:00|18087.9|18083.9|18087.9|18083.9|18091.1|18087.1|18084.8|18080.8|70
1617083400000|2021-03-30 05:50:00|18091.1|18087.1|18087.9|18083.9|18094.2|18090.2|18087.9|18083.9|38
1617083700000|2021-03-30 05:55:00|18089.5|18085.5|18083.3|18079.3|18091.1|18087.1|18083.3|18079.3|71
1617084000000|2021-03-30 06:00:00|18084.8|18080.8|18069.2|18065.2|18086.4|18082.4|18059.8|18055.8|365
1617084300000|2021-03-30 06:05:00|18067.6|18063.6|18078.6|18074.6|18078.6|18074.6|18066.1|18062.1|185
1617084600000|2021-03-30 06:10:00|18075.4|18071.4|18072.3|18068.3|18075.4|18071.4|18064.5|18060.5|162
1617084900000|2021-03-30 06:15:00|18073.9|18069.9|18058.3|18054.3|18075.4|18071.4|18058.3|18054.3|167
1617085200000|2021-03-30 06:20:00|18059.8|18055.8|18031.7|18027.7|18059.8|18055.8|18028.6|18024.6|387
1617085500000|2021-03-30 06:25:00|18033.3|18029.3|18059.8|18055.8|18059.8|18055.8|18031.7|18027.7|407
1617085800000|2021-03-30 06:30:00|18058.3|18054.3|18050.4|18046.4|18066.1|18062.1|18048.9|18044.9|334
1617086100000|2021-03-30 06:35:00|18053.6|18049.6|18044.2|18040.2|18056.7|18052.7|18044.2|18040.2|279
1617086400000|2021-03-30 06:40:00|18042.6|18038.6|18050.4|18046.4|18053.6|18049.6|18034.8|18030.8|284
1617086700000|2021-03-30 06:45:00|18048.9|18044.9|18053.6|18049.6|18053.6|18049.6|18044.2|18040.2|239
1617087000000|2021-03-30 06:50:00|18055.1|18051.1|18066.1|18062.1|18069.2|18065.2|18053.6|18049.6|123
1617087300000|2021-03-30 06:55:00|18062.9|18058.9|18066.1|18062.1|18072.3|18068.3|18061.4|18057.4|180
1617087600000|2021-03-30 07:00:00|18067.6|18063.6|18069.2|18065.2|18087.9|18083.9|18062.9|18058.9|585
1617087900000|2021-03-30 07:05:00|18070.8|18066.8|18075.4|18071.4|18080.1|18076.1|18059.8|18055.8|294
1617088200000|2021-03-30 07:10:00|18078.6|18074.6|18097.3|18093.3|18097.3|18093.3|18075.4|18071.4|355
1617088500000|2021-03-30 07:15:00|18094.2|18090.2|18087.9|18083.9|18097.3|18093.3|18069.2|18065.2|272
1617088800000|2021-03-30 07:20:00|18084.8|18080.8|18066.1|18062.1|18086.4|18082.4|18066.1|18062.1|97
1617089100000|2021-03-30 07:25:00|18069.2|18065.2|18052|18048|18069.2|18065.2|18050.4|18046.4|213
1617089400000|2021-03-30 07:30:00|18053.6|18049.6|18061.4|18057.4|18062.9|18058.9|18037.9|18033.9|328
1617089700000|2021-03-30 07:35:00|18059.8|18055.8|18033.3|18029.3|18061.4|18057.4|18031.7|18027.7|152
1617090000000|2021-03-30 07:40:00|18031.7|18027.7|18022.3|18018.3|18037.9|18033.9|18016.1|18012.1|486
1617090300000|2021-03-30 07:45:00|18016.1|18012.1|18025.4|18021.4|18030.1|18026.1|18012.9|18008.9|432
1617090600000|2021-03-30 07:50:00|18022.3|18018.3|18050.4|18046.4|18053.6|18049.6|18016.1|18012.1|618
1617090900000|2021-03-30 07:55:00|18048.9|18044.9|18044.2|18040.2|18053.6|18049.6|18044.2|18040.2|287
1617091200000|2021-03-30 08:00:00|18041.1|18037.1|18056.7|18052.7|18059.8|18055.8|18034.8|18030.8|485
1617091500000|2021-03-30 08:05:00|18053.6|18049.6|18034.8|18030.8|18055.1|18051.1|18023.9|18019.9|259
1617091800000|2021-03-30 08:10:00|18036.4|18032.4|18034.8|18030.8|18047.3|18043.3|18034.8|18030.8|348
1617092100000|2021-03-30 08:15:00|18031.7|18027.7|18028.6|18024.6|18037.9|18033.9|18028.6|18024.6|298
1617092400000|2021-03-30 08:20:00|18031.7|18027.7|18053.6|18049.6|18056.7|18052.7|18031.7|18027.7|324
1617092700000|2021-03-30 08:25:00|18052|18048|18059.8|18055.8|18066.1|18062.1|18047.3|18043.3|297
1617093000000|2021-03-30 08:30:00|18058.3|18054.3|18053.6|18049.6|18062.9|18058.9|18044.2|18040.2|347
1617093300000|2021-03-30 08:35:00|18056.7|18052.7|18041.1|18037.1|18056.7|18052.7|18031.7|18027.7|318
1617093600000|2021-03-30 08:40:00|18039.5|18035.5|18028.6|18024.6|18041.1|18037.1|18028.6|18024.6|125
1617093900000|2021-03-30 08:45:00|18030.1|18026.1|18037.9|18033.9|18041.1|18037.1|18023.9|18019.9|114
1617094200000|2021-03-30 08:50:00|18034.8|18030.8|18045.8|18041.8|18050.4|18046.4|18034.8|18030.8|152
1617094500000|2021-03-30 08:55:00|18044.2|18040.2|18044.2|18040.2|18048.9|18044.9|18037.9|18033.9|107
1617094800000|2021-03-30 09:00:00|18041.1|18037.1|18041.1|18037.1|18044.2|18040.2|18034.8|18030.8|141
1617095100000|2021-03-30 09:05:00|18039.5|18035.5|18053.6|18049.6|18053.6|18049.6|18034.8|18030.8|164
1617095400000|2021-03-30 09:10:00|18052|18048|18062.9|18058.9|18069.2|18065.2|18047.3|18043.3|159
1617095700000|2021-03-30 09:15:00|18064.5|18060.5|18062.9|18058.9|18069.2|18065.2|18059.8|18055.8|367
1617096000000|2021-03-30 09:20:00|18061.4|18057.4|18067.6|18063.6|18069.2|18065.2|18059.8|18055.8|189
1617096300000|2021-03-30 09:25:00|18066.1|18062.1|18069.2|18065.2|18072.3|18068.3|18066.1|18062.1|92
1617096600000|2021-03-30 09:30:00|18066.1|18062.1|18066.1|18062.1|18075.4|18071.4|18062.9|18058.9|199
1617096900000|2021-03-30 09:35:00|18062.9|18058.9|18075.4|18071.4|18078.6|18074.6|18062.9|18058.9|128
1617097200000|2021-03-30 09:40:00|18077|18073|18084.8|18080.8|18084.8|18080.8|18075.4|18071.4|174
1617097500000|2021-03-30 09:45:00|18081.7|18077.7|18078.6|18074.6|18087.9|18083.9|18072.3|18068.3|282
1617097800000|2021-03-30 09:50:00|18081.7|18077.7|18084.8|18080.8|18087.9|18083.9|18081.7|18077.7|182
1617098100000|2021-03-30 09:55:00|18081.7|18077.7|18075.4|18071.4|18081.7|18077.7|18072.3|18068.3|162
1617098400000|2021-03-30 10:00:00|18073.9|18069.9|18059.8|18055.8|18073.9|18069.9|18058.3|18054.3|252
1617098700000|2021-03-30 10:05:00|18061.4|18057.4|18062.9|18058.9|18062.9|18058.9|18056.7|18052.7|169
1617099000000|2021-03-30 10:10:00|18056.7|18052.7|18062.9|18058.9|18062.9|18058.9|18053.6|18049.6|287
1617099300000|2021-03-30 10:15:00|18059.8|18055.8|18062.9|18058.9|18066.1|18062.1|18056.7|18052.7|222
1617099600000|2021-03-30 10:20:00|18059.8|18055.8|18072.3|18068.3|18073.9|18069.9|18059.8|18055.8|273
1617099900000|2021-03-30 10:25:00|18073.9|18069.9|18062.9|18058.9|18075.4|18071.4|18056.7|18052.7|168
1617100200000|2021-03-30 10:30:00|18061.4|18057.4|18056.7|18052.7|18062.9|18058.9|18053.6|18049.6|176
1617100500000|2021-03-30 10:35:00|18053.6|18049.6|18062.9|18058.9|18066.1|18062.1|18050.4|18046.4|92
1617100800000|2021-03-30 10:40:00|18061.4|18057.4|18072.3|18068.3|18072.3|18068.3|18059.8|18055.8|180
1617101100000|2021-03-30 10:45:00|18073.9|18069.9|18066.1|18062.1|18073.9|18069.9|18066.1|18062.1|184
1617101400000|2021-03-30 10:50:00|18062.9|18058.9|18078.6|18074.6|18078.6|18074.6|18062.9|18058.9|257
1617101700000|2021-03-30 10:55:00|18075.4|18071.4|18091.1|18087.1|18091.1|18087.1|18075.4|18071.4|359
1617102000000|2021-03-30 11:00:00|18089.5|18085.5|18081.7|18077.7|18094.2|18090.2|18081.7|18077.7|535
1617102300000|2021-03-30 11:05:00|18078.6|18074.6|18066.1|18062.1|18081.7|18077.7|18066.1|18062.1|454
1617102600000|2021-03-30 11:10:00|18069.2|18065.2|18066.1|18062.1|18078.6|18074.6|18066.1|18062.1|321
1617102900000|2021-03-30 11:15:00|18069.2|18065.2|18078.6|18074.6|18078.6|18074.6|18066.1|18062.1|452
1617103200000|2021-03-30 11:20:00|18075.4|18071.4|18100.4|18096.4|18106.7|18102.7|18075.4|18071.4|412
1617103500000|2021-03-30 11:25:00|18102|18098|18102|18098|18106.7|18102.7|18094.2|18090.2|277
1617103800000|2021-03-30 11:30:00|18100.4|18096.4|18100.4|18096.4|18109.8|18105.8|18100.4|18096.4|176
1617104100000|2021-03-30 11:35:00|18097.3|18093.3|18095.8|18091.8|18097.3|18093.3|18084.8|18080.8|439
1617104400000|2021-03-30 11:40:00|18094.2|18090.2|18094.2|18090.2|18103.6|18099.6|18094.2|18090.2|504
1617104700000|2021-03-30 11:45:00|18097.3|18093.3|18097.3|18093.3|18106.7|18102.7|18094.2|18090.2|647
1617105000000|2021-03-30 11:50:00|18094.2|18090.2|18087.9|18083.9|18100.4|18096.4|18087.9|18083.9|475
1617105300000|2021-03-30 11:55:00|18084.8|18080.8|18081.7|18077.7|18087.9|18083.9|18081.7|18077.7|236
1617105600000|2021-03-30 12:00:00|18078.6|18074.6|18089.5|18085.5|18094.2|18090.2|18078.6|18074.6|528
1617105900000|2021-03-30 12:05:00|18091.1|18087.1|18109.8|18105.8|18112.9|18108.9|18091.1|18087.1|534
1617106200000|2021-03-30 12:10:00|18108.3|18104.3|18120.8|18116.8|18133.3|18129.3|18108.3|18104.3|987
1617106500000|2021-03-30 12:15:00|18119.2|18115.2|18116.1|18112.1|18122.3|18118.3|18103.6|18099.6|455
1617106800000|2021-03-30 12:20:00|18117.6|18113.6|18087.9|18083.9|18125.4|18121.4|18087.9|18083.9|829
1617107100000|2021-03-30 12:25:00|18089.5|18085.5|18081.7|18077.7|18091.1|18087.1|18078.6|18074.6|311
1617107400000|2021-03-30 12:30:00|18084.8|18080.8|18066.1|18062.1|18087.9|18083.9|18062.9|18058.9|859
1617107700000|2021-03-30 12:35:00|18069.2|18065.2|18072.3|18068.3|18087.9|18083.9|18064.5|18060.5|738
1617108000000|2021-03-30 12:40:00|18075.4|18071.4|18087.9|18083.9|18100.4|18096.4|18066.1|18062.1|678
1617108300000|2021-03-30 12:45:00|18091.1|18087.1|18100.4|18096.4|18106.7|18102.7|18087.9|18083.9|918
1617108600000|2021-03-30 12:50:00|18103.6|18099.6|18100.4|18096.4|18106.7|18102.7|18097.3|18093.3|544
1617108900000|2021-03-30 12:55:00|18097.3|18093.3|18100.4|18096.4|18106.7|18102.7|18097.3|18093.3|674
1617109200000|2021-03-30 13:00:00|18103.6|18099.6|18116.1|18112.1|18119.2|18115.2|18097.3|18093.3|743
1617109500000|2021-03-30 13:05:00|18112.9|18108.9|18122.3|18118.3|18125.4|18121.4|18109.8|18105.8|661
1617109800000|2021-03-30 13:10:00|18125.4|18121.4|18125.4|18121.4|18128.6|18124.6|18112.9|18108.9|546
1617110100000|2021-03-30 13:15:00|18123.9|18119.9|18141.1|18137.1|18144.2|18140.2|18119.2|18115.2|1036
1617110400000|2021-03-30 13:20:00|18142.6|18138.6|18144.2|18140.2|18162.9|18158.9|18137.9|18133.9|2624
1617110700000|2021-03-30 13:25:00|18141.1|18137.1|18162.9|18158.9|18172.3|18168.3|18134.8|18130.8|2466
1617111000000|2021-03-30 13:30:00|18159.8|18155.8|18156.7|18152.7|18172.3|18168.3|18150.4|18146.4|2028
1617111300000|2021-03-30 13:35:00|18159.8|18155.8|18166.1|18162.1|18172.3|18168.3|18150.4|18146.4|660
1617111600000|2021-03-30 13:40:00|18169.2|18165.2|18156.7|18152.7|18169.2|18165.2|18156.7|18152.7|695
1617111900000|2021-03-30 13:45:00|18159.8|18155.8|18169.2|18165.2|18175.4|18171.4|18155.1|18151.1|874
1617112200000|2021-03-30 13:50:00|18166.1|18162.1|18178.6|18174.6|18184.8|18180.8|18166.1|18162.1|640
1617112500000|2021-03-30 13:55:00|18180.1|18176.1|18200.4|18196.4|18200.4|18196.4|18178.6|18174.6|600
1617112800000|2021-03-30 14:00:00|18194.2|18190.2|18144.2|18140.2|18200.4|18196.4|18141.1|18137.1|1741
1617113100000|2021-03-30 14:05:00|18141.1|18137.1|18127|18123|18153.6|18149.6|18122.3|18118.3|1777
1617113400000|2021-03-30 14:10:00|18128.6|18124.6|18131.7|18127.7|18150.4|18146.4|18128.6|18124.6|1077
1617113700000|2021-03-30 14:15:00|18134.8|18130.8|18153.6|18149.6|18159.8|18155.8|18134.8|18130.8|736
1617114000000|2021-03-30 14:20:00|18156.7|18152.7|18150.4|18146.4|18162.9|18158.9|18137.9|18133.9|964
1617114300000|2021-03-30 14:25:00|18147.3|18143.3|18141.1|18137.1|18150.4|18146.4|18141.1|18137.1|622
1617114600000|2021-03-30 14:30:00|18137.9|18133.9|18153.6|18149.6|18159.8|18155.8|18137.9|18133.9|1004
1617114900000|2021-03-30 14:35:00|18150.4|18146.4|18156.7|18152.7|18156.7|18152.7|18150.4|18146.4|995
1617115200000|2021-03-30 14:40:00|18153.6|18149.6|18181.7|18177.7|18184.8|18180.8|18150.4|18146.4|579
1617115500000|2021-03-30 14:45:00|18184.8|18180.8|18175.4|18171.4|18186.4|18182.4|18156.7|18152.7|942
1617115800000|2021-03-30 14:50:00|18173.9|18169.9|18172.3|18168.3|18184.8|18180.8|18169.2|18165.2|957
1617116100000|2021-03-30 14:55:00|18170.8|18166.8|18175.4|18171.4|18178.6|18174.6|18156.7|18152.7|617
1617116400000|2021-03-30 15:00:00|18172.3|18168.3|18194.2|18190.2|18197.3|18193.3|18172.3|18168.3|525
1617116700000|2021-03-30 15:05:00|18195.8|18191.8|18194.2|18190.2|18197.3|18193.3|18184.8|18180.8|465
1617117000000|2021-03-30 15:10:00|18195.8|18191.8|18200.4|18196.4|18200.4|18196.4|18187.9|18183.9|490
1617117300000|2021-03-30 15:15:00|18198.9|18194.9|18191.1|18187.1|18203.6|18199.6|18187.9|18183.9|555
1617117600000|2021-03-30 15:20:00|18189.5|18185.5|18197.3|18193.3|18200.4|18196.4|18184.8|18180.8|689
1617117900000|2021-03-30 15:25:00|18200.4|18196.4|18203.6|18199.6|18206.7|18202.7|18197.3|18193.3|554
1617118200000|2021-03-30 15:30:00|18206.7|18202.7|18212.9|18208.9|18216.1|18212.1|18206.7|18202.7|563
1617118500000|2021-03-30 15:35:00|18216.1|18212.1|18241.1|18237.1|18241.1|18237.1|18212.9|18208.9|845
1617118800000|2021-03-30 15:40:00|18244.2|18240.2|18237.9|18233.9|18253.6|18249.6|18237.9|18233.9|892
1617119100000|2021-03-30 15:45:00|18241.1|18237.1|18266.1|18262.1|18269.2|18265.2|18237.9|18233.9|1092
1617119400000|2021-03-30 15:50:00|18262.9|18258.9|18287.9|18283.9|18287.9|18283.9|18259.8|18255.8|936
1617119700000|2021-03-30 15:55:00|18291.1|18287.1|18291.1|18287.1|18297.3|18293.3|18283.3|18279.3|506
1617120000000|2021-03-30 16:00:00|18294.2|18290.2|18287.9|18283.9|18312.9|18308.9|18284.8|18280.8|1483
1617120300000|2021-03-30 16:05:00|18286.4|18282.4|18253.6|18249.6|18287.9|18283.9|18250.4|18246.4|1282
1617120600000|2021-03-30 16:10:00|18256.7|18252.7|18241.1|18237.1|18256.7|18252.7|18228.6|18224.6|1277
1617120900000|2021-03-30 16:15:00|18237.9|18233.9|18253.6|18249.6|18255.1|18251.1|18231.7|18227.7|727
1617121200000|2021-03-30 16:20:00|18256.7|18252.7|18244.2|18240.2|18256.7|18252.7|18244.2|18240.2|427
1617121500000|2021-03-30 16:25:00|18241.1|18237.1|18234.8|18230.8|18244.2|18240.2|18231.7|18227.7|432
1617121800000|2021-03-30 16:30:00|18237.9|18233.9|18222.3|18218.3|18237.9|18233.9|18222.3|18218.3|383
1617122100000|2021-03-30 16:35:00|18219.2|18215.2|18222.3|18218.3|18228.6|18224.6|18219.2|18215.2|478
1617122400000|2021-03-30 16:40:00|18219.2|18215.2|18222.3|18218.3|18225.4|18221.4|18219.2|18215.2|471
1617122700000|2021-03-30 16:45:00|18219.2|18215.2|18225.4|18221.4|18228.6|18224.6|18216.1|18212.1|294
1617123000000|2021-03-30 16:50:00|18227|18223|18237.9|18233.9|18237.9|18233.9|18222.3|18218.3|511
1617123300000|2021-03-30 16:55:00|18234.8|18230.8|18247.3|18243.3|18253.6|18249.6|18231.7|18227.7|633
1617123600000|2021-03-30 17:00:00|18244.2|18240.2|18266.1|18262.1|18266.1|18262.1|18244.2|18240.2|624
1617123900000|2021-03-30 17:05:00|18269.2|18265.2|18259.8|18255.8|18275.4|18271.4|18259.8|18255.8|462
1617124200000|2021-03-30 17:10:00|18261.4|18257.4|18253.6|18249.6|18262.9|18258.9|18250.4|18246.4|703
1617124500000|2021-03-30 17:15:00|18256.7|18252.7|18262.9|18258.9|18269.2|18265.2|18253.6|18249.6|321
1617124800000|2021-03-30 17:20:00|18266.1|18262.1|18256.7|18252.7|18266.1|18262.1|18247.3|18243.3|462
1617125100000|2021-03-30 17:25:00|18258.3|18254.3|18272.3|18268.3|18278.6|18274.6|18256.7|18252.7|727
1617125400000|2021-03-30 17:30:00|18269.2|18265.2|18266.1|18262.1|18272.3|18268.3|18259.8|18255.8|596
1617125700000|2021-03-30 17:35:00|18269.2|18265.2|18278.6|18274.6|18287.9|18283.9|18269.2|18265.2|1033
1617126000000|2021-03-30 17:40:00|18280.1|18276.1|18272.3|18268.3|18281.7|18277.7|18262.9|18258.9|740
1617126300000|2021-03-30 17:45:00|18269.2|18265.2|18269.2|18265.2|18275.4|18271.4|18266.1|18262.1|342
1617126600000|2021-03-30 17:50:00|18272.3|18268.3|18269.2|18265.2|18278.6|18274.6|18266.1|18262.1|431
1617126900000|2021-03-30 17:55:00|18270.8|18266.8|18256.7|18252.7|18270.8|18266.8|18253.6|18249.6|468
1617127200000|2021-03-30 18:00:00|18253.6|18249.6|18250.4|18246.4|18256.7|18252.7|18247.3|18243.3|344
1617127500000|2021-03-30 18:05:00|18252|18248|18259.8|18255.8|18259.8|18255.8|18247.3|18243.3|300
1617127800000|2021-03-30 18:10:00|18262.9|18258.9|18259.8|18255.8|18262.9|18258.9|18250.4|18246.4|354
1617128100000|2021-03-30 18:15:00|18262.9|18258.9|18252|18248|18262.9|18258.9|18248.9|18244.9|219
1617128400000|2021-03-30 18:20:00|18253.6|18249.6|18244.2|18240.2|18256.7|18252.7|18237.9|18233.9|463
1617128700000|2021-03-30 18:25:00|18241.1|18237.1|18225.4|18221.4|18242.6|18238.6|18225.4|18221.4|490
1617129000000|2021-03-30 18:30:00|18222.3|18218.3|18225.4|18221.4|18227|18223|18216.1|18212.1|788
1617129300000|2021-03-30 18:35:00|18228.6|18224.6|18244.2|18240.2|18244.2|18240.2|18225.4|18221.4|444
1617129600000|2021-03-30 18:40:00|18242.6|18238.6|18244.2|18240.2|18247.3|18243.3|18241.1|18237.1|297
1617129900000|2021-03-30 18:45:00|18247.3|18243.3|18237.9|18233.9|18247.3|18243.3|18234.8|18230.8|240
1617130200000|2021-03-30 18:50:00|18241.1|18237.1|18225.4|18221.4|18241.1|18237.1|18225.4|18221.4|579
1617130500000|2021-03-30 18:55:00|18228.6|18224.6|18237.9|18233.9|18241.1|18237.1|18220.8|18216.8|862
1617130800000|2021-03-30 19:00:00|18241.1|18237.1|18244.2|18240.2|18253.6|18249.6|18241.1|18237.1|1095
1617131100000|2021-03-30 19:05:00|18245.8|18241.8|18266.1|18262.1|18266.1|18262.1|18244.2|18240.2|418
1617131400000|2021-03-30 19:10:00|18262.9|18258.9|18266.1|18262.1|18269.2|18265.2|18259.8|18255.8|201
1617131700000|2021-03-30 19:15:00|18269.2|18265.2|18278.6|18274.6|18287.9|18283.9|18267.6|18263.6|4346
1617132000000|2021-03-30 19:20:00|18281.7|18277.7|18284.8|18280.8|18291.1|18287.1|18281.7|18277.7|777
1617132300000|2021-03-30 19:25:00|18281.7|18277.7|18287.9|18283.9|18287.9|18283.9|18281.7|18277.7|646
1617132600000|2021-03-30 19:30:00|18291.1|18287.1|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|742
1617132900000|2021-03-30 19:35:00|18294.2|18290.2|18297.3|18293.3|18297.3|18293.3|18292.6|18288.6|557
1617133200000|2021-03-30 19:40:00|18300.4|18296.4|18306.7|18302.7|18312.9|18308.9|18300.4|18296.4|1013
1617133500000|2021-03-30 19:45:00|18309.8|18305.8|18319.2|18315.2|18319.2|18315.2|18306.7|18302.7|1013
1617133800000|2021-03-30 19:50:00|18316.1|18312.1|18319.2|18315.2|18322.3|18318.3|18316.1|18312.1|1075
1617134100000|2021-03-30 19:55:00|18317.6|18313.6|18284.8|18280.8|18319.2|18315.2|18278.6|18274.6|3248
1617134400000|2021-03-30 20:00:00|18287.9|18283.9|18312.9|18308.9|18322.3|18318.3|18287.9|18283.9|2855
1617134700000|2021-03-30 20:05:00|18316.1|18312.1|18303.6|18299.6|18316.1|18312.1|18295.8|18291.8|1303
1617135000000|2021-03-30 20:10:00|18305.1|18301.1|18319.2|18315.2|18322.3|18318.3|18305.1|18301.1|199
1617135300000|2021-03-30 20:15:00|18316.1|18312.1|18319.2|18315.2|18322.3|18318.3|18303.6|18299.6|419
1617135600000|2021-03-30 20:20:00|18320.8|18316.8|18319.2|18315.2|18322.3|18318.3|18316.1|18312.1|188
1617135900000|2021-03-30 20:25:00|18316.1|18312.1|18328.6|18324.6|18328.6|18324.6|18312.9|18308.9|1095
1617136200000|2021-03-30 20:30:00|18327|18323|18312.9|18308.9|18334.8|18330.8|18309.8|18305.8|618
1617136500000|2021-03-30 20:35:00|18309.8|18305.8|18309.8|18305.8|18312.9|18308.9|18294.2|18290.2|789
1617136800000|2021-03-30 20:40:00|18311.4|18307.4|18331.7|18327.7|18333.3|18329.3|18309.8|18305.8|710
1617137100000|2021-03-30 20:45:00|18328.6|18324.6|18319.2|18315.2|18333.3|18329.3|18312.9|18308.9|544
1617137400000|2021-03-30 20:50:00|18320.8|18316.8|18322.3|18318.3|18322.3|18318.3|18316.1|18312.1|192
1617137700000|2021-03-30 20:55:00|18319.2|18315.2|18322.3|18318.3|18330.1|18326.1|18319.2|18315.2|199
1617141600000|2021-03-30 22:00:00|18309.8|18305.8|18305.1|18301.1|18311.4|18307.4|18292.6|18288.6|55
1617141900000|2021-03-30 22:05:00|18303.6|18299.6|18308.3|18304.3|18311.4|18307.4|18303.6|18299.6|15
1617142200000|2021-03-30 22:10:00|18306.7|18302.7|18311.4|18307.4|18314.5|18310.5|18306.7|18302.7|31
1617142500000|2021-03-30 22:15:00|18309.8|18305.8|18314.5|18310.5|18316.1|18312.1|18306.7|18302.7|17
1617142800000|2021-03-30 22:20:00|18312.9|18308.9|18306.7|18302.7|18312.9|18308.9|18306.7|18302.7|7
1617143100000|2021-03-30 22:25:00|18305.1|18301.1|18308.3|18304.3|18308.3|18304.3|18305.1|18301.1|12
1617143400000|2021-03-30 22:30:00|18306.7|18302.7|18308.3|18304.3|18308.3|18304.3|18306.7|18302.7|7
1617143700000|2021-03-30 22:35:00|18306.7|18302.7|18309.8|18305.8|18309.8|18305.8|18306.7|18302.7|10
1617144000000|2021-03-30 22:40:00|18308.3|18304.3|18308.3|18304.3|18308.3|18304.3|18306.7|18302.7|15
1617144300000|2021-03-30 22:45:00|18306.7|18302.7|18316.1|18312.1|18319.2|18315.2|18306.7|18302.7|35
1617144600000|2021-03-30 22:50:00|18317.6|18313.6|18309.8|18305.8|18317.6|18313.6|18306.7|18302.7|60
1617144900000|2021-03-30 22:55:00|18308.3|18304.3|18300.4|18296.4|18308.3|18304.3|18297.3|18293.3|34
1617145200000|2021-03-30 23:00:00|18298.9|18294.9|18306.7|18302.7|18306.7|18302.7|18298.9|18294.9|66
1617145500000|2021-03-30 23:05:00|18305.1|18301.1|18300.4|18296.4|18306.7|18302.7|18300.4|18296.4|11
1617145800000|2021-03-30 23:10:00|18303.6|18299.6|18303.6|18299.6|18303.6|18299.6|18300.4|18296.4|14
1617146100000|2021-03-30 23:15:00|18302|18298|18300.4|18296.4|18303.6|18299.6|18300.4|18296.4|79
1617146400000|2021-03-30 23:20:00|||||||||24
1617146700000|2021-03-30 23:25:00|18297.3|18293.3|18300.4|18296.4|18300.4|18296.4|18297.3|18293.3|48
1617147000000|2021-03-30 23:30:00|18306.7|18302.7|18306.7|18302.7|18314.5|18310.5|18303.6|18299.6|94
1617147300000|2021-03-30 23:35:00|18309.8|18305.8|18309.8|18305.8|18316.1|18312.1|18309.8|18305.8|40
1617147600000|2021-03-30 23:40:00|18306.7|18302.7|18312.9|18308.9|18317.6|18313.6|18305.1|18301.1|63
1617147900000|2021-03-30 23:45:00|18314.5|18310.5|18308.3|18304.3|18314.5|18310.5|18305.1|18301.1|76
1617148200000|2021-03-30 23:50:00|18306.7|18302.7|18312.9|18308.9|18312.9|18308.9|18306.7|18302.7|54
1617148500000|2021-03-30 23:55:00|18309.8|18305.8|18312.9|18308.9|18312.9|18308.9|18308.3|18304.3|48
1617148800000|2021-03-31 00:00:00|18309.8|18305.8|18322.3|18318.3|18325.4|18321.4|18298.9|18294.9|120
1617149100000|2021-03-31 00:05:00|18319.2|18315.2|18309.8|18305.8|18322.3|18318.3|18308.3|18304.3|56
1617149400000|2021-03-31 00:10:00|18308.3|18304.3|18300.4|18296.4|18308.3|18304.3|18300.4|18296.4|103
1617149700000|2021-03-31 00:15:00|||||||||124
1617150000000|2021-03-31 00:20:00|18302|18298|18303.6|18299.6|18303.6|18299.6|18302|18298|145
1617150300000|2021-03-31 00:25:00|18300.4|18296.4|18300.4|18296.4|18300.4|18296.4|18300.4|18296.4|79
1617150600000|2021-03-31 00:30:00|18303.6|18299.6|18286.4|18282.4|18303.6|18299.6|18283.3|18279.3|127
1617150900000|2021-03-31 00:35:00|18284.8|18280.8|18284.8|18280.8|18286.4|18282.4|18277|18273|355
1617151200000|2021-03-31 00:40:00|18286.4|18282.4|18284.8|18280.8|18294.2|18290.2|18284.8|18280.8|65
1617151500000|2021-03-31 00:45:00|18283.3|18279.3|18283.3|18279.3|18286.4|18282.4|18281.7|18277.7|26
1617151800000|2021-03-31 00:50:00|18284.8|18280.8|18287.9|18283.9|18287.9|18283.9|18278.6|18274.6|118
1617152100000|2021-03-31 00:55:00|18284.8|18280.8|18281.7|18277.7|18284.8|18280.8|18278.6|18274.6|56
1617152400000|2021-03-31 01:00:00|18280.1|18276.1|18281.7|18277.7|18287.9|18283.9|18278.6|18274.6|70
1617152700000|2021-03-31 01:05:00|18283.3|18279.3|18281.7|18277.7|18283.3|18279.3|18278.6|18274.6|88
1617153000000|2021-03-31 01:10:00|18278.6|18274.6|18278.6|18274.6|18281.7|18277.7|18278.6|18274.6|96
1617153300000|2021-03-31 01:15:00|||||||||38
1617153600000|2021-03-31 01:20:00|18280.1|18276.1|18262.9|18258.9|18281.7|18277.7|18256.7|18252.7|240
1617153900000|2021-03-31 01:25:00|18264.5|18260.5|18262.9|18258.9|18266.1|18262.1|18261.4|18257.4|122
1617154200000|2021-03-31 01:30:00|18261.4|18257.4|18259.8|18255.8|18262.9|18258.9|18259.8|18255.8|97
1617154500000|2021-03-31 01:35:00|18256.7|18252.7|18256.7|18252.7|18256.7|18252.7|18250.4|18246.4|178
1617154800000|2021-03-31 01:40:00|18253.6|18249.6|18250.4|18246.4|18261.4|18257.4|18250.4|18246.4|74
1617155100000|2021-03-31 01:45:00|18248.9|18244.9|18244.2|18240.2|18248.9|18244.9|18237.9|18233.9|131
1617155400000|2021-03-31 01:50:00|18245.8|18241.8|18247.3|18243.3|18250.4|18246.4|18245.8|18241.8|81
1617155700000|2021-03-31 01:55:00|18250.4|18246.4|18259.8|18255.8|18262.9|18258.9|18247.3|18243.3|114
1617156000000|2021-03-31 02:00:00|18261.4|18257.4|18262.9|18258.9|18269.2|18265.2|18261.4|18257.4|100
1617156300000|2021-03-31 02:05:00|18259.8|18255.8|18262.9|18258.9|18262.9|18258.9|18253.6|18249.6|76
1617156600000|2021-03-31 02:10:00|18259.8|18255.8|18258.3|18254.3|18259.8|18255.8|18253.6|18249.6|66
1617156900000|2021-03-31 02:15:00|18256.7|18252.7|18253.6|18249.6|18256.7|18252.7|18247.3|18243.3|61
1617157200000|2021-03-31 02:20:00|18250.4|18246.4|18250.4|18246.4|18255.1|18251.1|18250.4|18246.4|22
1617157500000|2021-03-31 02:25:00|18248.9|18244.9|18245.8|18241.8|18248.9|18244.9|18241.1|18237.1|88
1617157800000|2021-03-31 02:30:00|18247.3|18243.3|18239.5|18235.5|18247.3|18243.3|18237.9|18233.9|58
1617158100000|2021-03-31 02:35:00|18237.9|18233.9|18234.8|18230.8|18244.2|18240.2|18234.8|18230.8|105
1617158400000|2021-03-31 02:40:00|18236.4|18232.4|18234.8|18230.8|18237.9|18233.9|18231.7|18227.7|109
1617158700000|2021-03-31 02:45:00|||||||||15
1617159000000|2021-03-31 02:50:00|18231.7|18227.7|18234.8|18230.8|18237.9|18233.9|18231.7|18227.7|44
1617159300000|2021-03-31 02:55:00|18233.3|18229.3|18228.6|18224.6|18233.3|18229.3|18222.3|18218.3|130
1617159600000|2021-03-31 03:00:00|18231.7|18227.7|18223.9|18219.9|18234.8|18230.8|18223.9|18219.9|112
1617159900000|2021-03-31 03:05:00|18222.3|18218.3|18216.1|18212.1|18222.3|18218.3|18212.9|18208.9|134
1617160200000|2021-03-31 03:10:00|18214.5|18210.5|18209.8|18205.8|18216.1|18212.1|18209.8|18205.8|142
1617160500000|2021-03-31 03:15:00|18206.7|18202.7|18206.7|18202.7|18209.8|18205.8|18206.7|18202.7|97
1617160800000|2021-03-31 03:20:00|18205.1|18201.1|18205.1|18201.1|18209.8|18205.8|18203.6|18199.6|51
1617161100000|2021-03-31 03:25:00|18203.6|18199.6|18206.7|18202.7|18206.7|18202.7|18203.6|18199.6|57
1617161400000|2021-03-31 03:30:00|18205.1|18201.1|18206.7|18202.7|18206.7|18202.7|18205.1|18201.1|19
1617161700000|2021-03-31 03:35:00|18211.4|18207.4|18209.8|18205.8|18211.4|18207.4|18209.8|18205.8|14
1617162000000|2021-03-31 03:40:00|18211.4|18207.4|18219.2|18215.2|18219.2|18215.2|18209.8|18205.8|69
1617162300000|2021-03-31 03:45:00|18222.3|18218.3|18216.1|18212.1|18222.3|18218.3|18211.4|18207.4|21
1617162600000|2021-03-31 03:50:00|18217.6|18213.6|18219.2|18215.2|18219.2|18215.2|18216.1|18212.1|6
1617162900000|2021-03-31 03:55:00|18222.3|18218.3|18222.3|18218.3|18222.3|18218.3|18220.8|18216.8|9
1617163200000|2021-03-31 04:00:00|18219.2|18215.2|18219.2|18215.2|18222.3|18218.3|18219.2|18215.2|46
1617163500000|2021-03-31 04:05:00|18220.8|18216.8|18217.6|18213.6|18223.9|18219.9|18216.1|18212.1|37
1617163800000|2021-03-31 04:10:00|18216.1|18212.1|18217.6|18213.6|18219.2|18215.2|18216.1|18212.1|13
1617164100000|2021-03-31 04:15:00|18219.2|18215.2|18216.1|18212.1|18219.2|18215.2|18216.1|18212.1|43
1617164400000|2021-03-31 04:20:00|18217.6|18213.6|18216.1|18212.1|18219.2|18215.2|18216.1|18212.1|7
1617164700000|2021-03-31 04:25:00|18217.6|18213.6|18216.1|18212.1|18219.2|18215.2|18216.1|18212.1|25
1617165000000|2021-03-31 04:30:00|18219.2|18215.2|18225.4|18221.4|18225.4|18221.4|18216.1|18212.1|50
1617165300000|2021-03-31 04:35:00|18223.9|18219.9|18223.9|18219.9|18223.9|18219.9|18222.3|18218.3|20
1617165600000|2021-03-31 04:40:00|18225.4|18221.4|18231.7|18227.7|18236.4|18232.4|18225.4|18221.4|136
1617165900000|2021-03-31 04:45:00|18230.1|18226.1|18234.8|18230.8|18234.8|18230.8|18230.1|18226.1|21
1617166200000|2021-03-31 04:50:00|18233.3|18229.3|18237.9|18233.9|18244.2|18240.2|18231.7|18227.7|57
1617166500000|2021-03-31 04:55:00|18239.5|18235.5|18234.8|18230.8|18241.1|18237.1|18234.8|18230.8|14
1617166800000|2021-03-31 05:00:00|18236.4|18232.4|18237.9|18233.9|18237.9|18233.9|18234.8|18230.8|35
1617167100000|2021-03-31 05:05:00|18239.5|18235.5|18237.9|18233.9|18241.1|18237.1|18234.8|18230.8|28
1617167400000|2021-03-31 05:10:00|18236.4|18232.4|18228.6|18224.6|18237.9|18233.9|18228.6|18224.6|84
1617167700000|2021-03-31 05:15:00|18230.1|18226.1|18231.7|18227.7|18233.3|18229.3|18228.6|18224.6|44
1617168000000|2021-03-31 05:20:00|18228.6|18224.6|18233.3|18229.3|18234.8|18230.8|18228.6|18224.6|44
1617168300000|2021-03-31 05:25:00|18231.7|18227.7|18239.5|18235.5|18241.1|18237.1|18231.7|18227.7|105
1617168600000|2021-03-31 05:30:00|18241.1|18237.1|18247.3|18243.3|18247.3|18243.3|18241.1|18237.1|58
1617168900000|2021-03-31 05:35:00|18245.8|18241.8|18247.3|18243.3|18247.3|18243.3|18244.2|18240.2|58
1617169200000|2021-03-31 05:40:00|18248.9|18244.9|18247.3|18243.3|18248.9|18244.9|18244.2|18240.2|93
1617169500000|2021-03-31 05:45:00|18245.8|18241.8|18244.2|18240.2|18247.3|18243.3|18244.2|18240.2|10
1617169800000|2021-03-31 05:50:00|18245.8|18241.8|18247.3|18243.3|18247.3|18243.3|18244.2|18240.2|19
1617170100000|2021-03-31 05:55:00|18245.8|18241.8|18250.4|18246.4|18250.4|18246.4|18244.2|18240.2|36
1617170400000|2021-03-31 06:00:00|18248.9|18244.9|18225.4|18221.4|18248.9|18244.9|18222.3|18218.3|125
1617170700000|2021-03-31 06:05:00|18222.3|18218.3|18231.7|18227.7|18231.7|18227.7|18216.1|18212.1|206
1617171000000|2021-03-31 06:10:00|18228.6|18224.6|18234.8|18230.8|18237.9|18233.9|18222.3|18218.3|83
1617171300000|2021-03-31 06:15:00|18236.4|18232.4|18241.1|18237.1|18241.1|18237.1|18231.7|18227.7|64
1617171600000|2021-03-31 06:20:00|18244.2|18240.2|18244.2|18240.2|18247.3|18243.3|18237.9|18233.9|142
1617171900000|2021-03-31 06:25:00|18242.6|18238.6|18250.4|18246.4|18252|18248|18242.6|18238.6|119
1617172200000|2021-03-31 06:30:00|18252|18248|18242.6|18238.6|18259.8|18255.8|18242.6|18238.6|94
1617172500000|2021-03-31 06:35:00|18244.2|18240.2|18266.1|18262.1|18266.1|18262.1|18244.2|18240.2|144
1617172800000|2021-03-31 06:40:00|18269.2|18265.2|18275.4|18271.4|18275.4|18271.4|18269.2|18265.2|191
1617173100000|2021-03-31 06:45:00|18273.9|18269.9|18287.9|18283.9|18287.9|18283.9|18269.2|18265.2|128
1617173400000|2021-03-31 06:50:00|18284.8|18280.8|18287.9|18283.9|18287.9|18283.9|18281.7|18277.7|149
1617173700000|2021-03-31 06:55:00|18284.8|18280.8|18287.9|18283.9|18287.9|18283.9|18281.7|18277.7|79
1617174000000|2021-03-31 07:00:00|18286.4|18282.4|18256.7|18252.7|18287.9|18283.9|18253.6|18249.6|360
1617174300000|2021-03-31 07:05:00|18259.8|18255.8|18259.8|18255.8|18262.9|18258.9|18250.4|18246.4|122
1617174600000|2021-03-31 07:10:00|18258.3|18254.3|18266.1|18262.1|18275.4|18271.4|18256.7|18252.7|114
1617174900000|2021-03-31 07:15:00|18262.9|18258.9|18248.9|18244.9|18266.1|18262.1|18248.9|18244.9|116
1617175200000|2021-03-31 07:20:00|18247.3|18243.3|18253.6|18249.6|18259.8|18255.8|18247.3|18243.3|171
1617175500000|2021-03-31 07:25:00|18256.7|18252.7|18259.8|18255.8|18266.1|18262.1|18256.7|18252.7|104
1617175800000|2021-03-31 07:30:00|18258.3|18254.3|18266.1|18262.1|18266.1|18262.1|18253.6|18249.6|76
1617176100000|2021-03-31 07:35:00|18269.2|18265.2|18266.1|18262.1|18269.2|18265.2|18262.9|18258.9|144
1617176400000|2021-03-31 07:40:00|18264.5|18260.5|18253.6|18249.6|18266.1|18262.1|18253.6|18249.6|79
1617176700000|2021-03-31 07:45:00|18255.1|18251.1|18266.1|18262.1|18266.1|18262.1|18255.1|18251.1|93
1617177000000|2021-03-31 07:50:00|18267.6|18263.6|18278.6|18274.6|18287.9|18283.9|18266.1|18262.1|107
1617177300000|2021-03-31 07:55:00|18280.1|18276.1|18278.6|18274.6|18286.4|18282.4|18275.4|18271.4|122
1617177600000|2021-03-31 08:00:00|18281.7|18277.7|18277|18273|18284.8|18280.8|18272.3|18268.3|177
1617177900000|2021-03-31 08:05:00|18275.4|18271.4|18262.9|18258.9|18277|18273|18256.7|18252.7|72
1617178200000|2021-03-31 08:10:00|18264.5|18260.5|18266.1|18262.1|18272.3|18268.3|18262.9|18258.9|120
1617178500000|2021-03-31 08:15:00|18264.5|18260.5|18272.3|18268.3|18275.4|18271.4|18259.8|18255.8|88
1617178800000|2021-03-31 08:20:00|18270.8|18266.8|18269.2|18265.2|18272.3|18268.3|18264.5|18260.5|41
1617179100000|2021-03-31 08:25:00|18267.6|18263.6|18259.8|18255.8|18275.4|18271.4|18258.3|18254.3|60
1617179400000|2021-03-31 08:30:00|18256.7|18252.7|18244.2|18240.2|18256.7|18252.7|18244.2|18240.2|148
1617179700000|2021-03-31 08:35:00|18241.1|18237.1|18234.8|18230.8|18244.2|18240.2|18234.8|18230.8|110
1617180000000|2021-03-31 08:40:00|18236.4|18232.4|18231.7|18227.7|18236.4|18232.4|18225.4|18221.4|381
1617180300000|2021-03-31 08:45:00|18230.1|18226.1|18234.8|18230.8|18241.1|18237.1|18228.6|18224.6|128
1617180600000|2021-03-31 08:50:00|18236.4|18232.4|18228.6|18224.6|18241.1|18237.1|18228.6|18224.6|53
1617180900000|2021-03-31 08:55:00|18230.1|18226.1|18231.7|18227.7|18234.8|18230.8|18225.4|18221.4|186
1617181200000|2021-03-31 09:00:00|18233.3|18229.3|18237.9|18233.9|18247.3|18243.3|18231.7|18227.7|268
1617181500000|2021-03-31 09:05:00|18236.4|18232.4|18219.2|18215.2|18237.9|18233.9|18216.1|18212.1|350
1617181800000|2021-03-31 09:10:00|18222.3|18218.3|18228.6|18224.6|18228.6|18224.6|18216.1|18212.1|157
1617182100000|2021-03-31 09:15:00|18225.4|18221.4|18219.2|18215.2|18225.4|18221.4|18216.1|18212.1|143
1617182400000|2021-03-31 09:20:00|18222.3|18218.3|18225.4|18221.4|18234.8|18230.8|18219.2|18215.2|187
1617182700000|2021-03-31 09:25:00|18219.2|18215.2|18225.4|18221.4|18231.7|18227.7|18219.2|18215.2|277
1617183000000|2021-03-31 09:30:00|18227|18223|18234.8|18230.8|18237.9|18233.9|18225.4|18221.4|147
1617183300000|2021-03-31 09:35:00|18236.4|18232.4|18244.2|18240.2|18247.3|18243.3|18234.8|18230.8|163
1617183600000|2021-03-31 09:40:00|18245.8|18241.8|18250.4|18246.4|18250.4|18246.4|18237.9|18233.9|302
1617183900000|2021-03-31 09:45:00|18247.3|18243.3|18256.7|18252.7|18259.8|18255.8|18244.2|18240.2|370
1617184200000|2021-03-31 09:50:00|18261.4|18257.4|18259.8|18255.8|18266.1|18262.1|18256.7|18252.7|197
1617184500000|2021-03-31 09:55:00|18258.3|18254.3|18256.7|18252.7|18261.4|18257.4|18253.6|18249.6|73
1617184800000|2021-03-31 10:00:00|18259.8|18255.8|18244.2|18240.2|18259.8|18255.8|18241.1|18237.1|160
1617185100000|2021-03-31 10:05:00|18242.6|18238.6|18241.1|18237.1|18247.3|18243.3|18241.1|18237.1|107
1617185400000|2021-03-31 10:10:00|18237.9|18233.9|18244.2|18240.2|18244.2|18240.2|18228.6|18224.6|544
1617185700000|2021-03-31 10:15:00|18245.8|18241.8|18250.4|18246.4|18253.6|18249.6|18244.2|18240.2|115
1617186000000|2021-03-31 10:20:00|18247.3|18243.3|18259.8|18255.8|18262.9|18258.9|18247.3|18243.3|174
1617186300000|2021-03-31 10:25:00|18261.4|18257.4|18266.1|18262.1|18266.1|18262.1|18261.4|18257.4|213
1617186600000|2021-03-31 10:30:00|18264.5|18260.5|18272.3|18268.3|18275.4|18271.4|18262.9|18258.9|155
1617186900000|2021-03-31 10:35:00|18273.9|18269.9|18272.3|18268.3|18284.8|18280.8|18272.3|18268.3|136
1617187200000|2021-03-31 10:40:00|18273.9|18269.9|18278.6|18274.6|18284.8|18280.8|18272.3|18268.3|103
1617187500000|2021-03-31 10:45:00|18280.1|18276.1|18287.9|18283.9|18287.9|18283.9|18278.6|18274.6|118
1617187800000|2021-03-31 10:50:00|18286.4|18282.4|18284.8|18280.8|18287.9|18283.9|18284.8|18280.8|64
1617188100000|2021-03-31 10:55:00|18286.4|18282.4|18281.7|18277.7|18287.9|18283.9|18278.6|18274.6|139
1617188400000|2021-03-31 11:00:00|18280.1|18276.1|18297.3|18293.3|18300.4|18296.4|18280.1|18276.1|245
1617188700000|2021-03-31 11:05:00|18294.2|18290.2|18287.9|18283.9|18294.2|18290.2|18284.8|18280.8|140
1617189000000|2021-03-31 11:10:00|18291.1|18287.1|18300.4|18296.4|18303.6|18299.6|18291.1|18287.1|243
1617189300000|2021-03-31 11:15:00|18303.6|18299.6|18297.3|18293.3|18309.8|18305.8|18297.3|18293.3|249
1617189600000|2021-03-31 11:20:00|18298.9|18294.9|18284.8|18280.8|18300.4|18296.4|18284.8|18280.8|81
1617189900000|2021-03-31 11:25:00|18287.9|18283.9|18284.8|18280.8|18287.9|18283.9|18284.8|18280.8|86
1617190200000|2021-03-31 11:30:00|18283.3|18279.3|18287.9|18283.9|18287.9|18283.9|18281.7|18277.7|135
1617190500000|2021-03-31 11:35:00|18284.8|18280.8|18275.4|18271.4|18294.2|18290.2|18275.4|18271.4|149
1617190800000|2021-03-31 11:40:00|18273.9|18269.9|18273.9|18269.9|18275.4|18271.4|18266.1|18262.1|220
1617191100000|2021-03-31 11:45:00|18272.3|18268.3|18283.3|18279.3|18284.8|18280.8|18272.3|18268.3|268
1617191400000|2021-03-31 11:50:00|18284.8|18280.8|18262.9|18258.9|18284.8|18280.8|18259.8|18255.8|466
1617191700000|2021-03-31 11:55:00|18259.8|18255.8|18266.1|18262.1|18281.7|18277.7|18259.8|18255.8|337
1617192000000|2021-03-31 12:00:00|18264.5|18260.5|18262.9|18258.9|18266.1|18262.1|18256.7|18252.7|276
1617192300000|2021-03-31 12:05:00|18259.8|18255.8|18262.9|18258.9|18266.1|18262.1|18250.4|18246.4|355
1617192600000|2021-03-31 12:10:00|18259.8|18255.8|18255.1|18251.1|18261.4|18257.4|18250.4|18246.4|375
1617192900000|2021-03-31 12:15:00|18258.3|18254.3|18291.1|18287.1|18300.4|18296.4|18258.3|18254.3|1060
1617193200000|2021-03-31 12:20:00|18287.9|18283.9|18275.4|18271.4|18297.3|18293.3|18275.4|18271.4|955
1617193500000|2021-03-31 12:25:00|18273.9|18269.9|18266.1|18262.1|18278.6|18274.6|18262.9|18258.9|691
1617193800000|2021-03-31 12:30:00|18262.9|18258.9|18266.1|18262.1|18272.3|18268.3|18253.6|18249.6|604
1617194100000|2021-03-31 12:35:00|18269.2|18265.2|18294.2|18290.2|18297.3|18293.3|18266.1|18262.1|711
1617194400000|2021-03-31 12:40:00|18292.6|18288.6|18312.9|18308.9|18312.9|18308.9|18272.3|18268.3|759
1617194700000|2021-03-31 12:45:00|18316.1|18312.1|18300.4|18296.4|18316.1|18312.1|18294.2|18290.2|579
1617195000000|2021-03-31 12:50:00|18297.3|18293.3|18291.1|18287.1|18300.4|18296.4|18284.8|18280.8|439
1617195300000|2021-03-31 12:55:00|18287.9|18283.9|18289.5|18285.5|18291.1|18287.1|18278.6|18274.6|1285
1617195600000|2021-03-31 13:00:00|18287.9|18283.9|18294.2|18290.2|18297.3|18293.3|18284.8|18280.8|817
1617195900000|2021-03-31 13:05:00|18297.3|18293.3|18312.9|18308.9|18312.9|18308.9|18294.2|18290.2|454
1617196200000|2021-03-31 13:10:00|18316.1|18312.1|18287.9|18283.9|18316.1|18312.1|18284.8|18280.8|1005
1617196500000|2021-03-31 13:15:00|18289.5|18285.5|18294.2|18290.2|18294.2|18290.2|18284.8|18280.8|780
1617196800000|2021-03-31 13:20:00|18297.3|18293.3|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|580
1617197100000|2021-03-31 13:25:00|18294.2|18290.2|18294.2|18290.2|18297.3|18293.3|18287.9|18283.9|621
1617197400000|2021-03-31 13:30:00|18291.1|18287.1|18300.4|18296.4|18303.6|18299.6|18281.7|18277.7|1125
1617197700000|2021-03-31 13:35:00|18297.3|18293.3|18266.1|18262.1|18300.4|18296.4|18259.8|18255.8|1133
1617198000000|2021-03-31 13:40:00|18269.2|18265.2|18269.2|18265.2|18286.4|18282.4|18266.1|18262.1|952
1617198300000|2021-03-31 13:45:00|18272.3|18268.3|18294.2|18290.2|18294.2|18290.2|18256.7|18252.7|1040
1617198600000|2021-03-31 13:50:00|18291.1|18287.1|18291.1|18287.1|18294.2|18290.2|18284.8|18280.8|811
1617198900000|2021-03-31 13:55:00|18292.6|18288.6|18297.3|18293.3|18297.3|18293.3|18284.8|18280.8|755
1617199200000|2021-03-31 14:00:00|18294.2|18290.2|18300.4|18296.4|18308.3|18304.3|18294.2|18290.2|1498
1617199500000|2021-03-31 14:05:00|18297.3|18293.3|18300.4|18296.4|18300.4|18296.4|18294.2|18290.2|748
1617199800000|2021-03-31 14:10:00|18303.6|18299.6|18300.4|18296.4|18303.6|18299.6|18294.2|18290.2|670
1617200100000|2021-03-31 14:15:00|18297.3|18293.3|18294.2|18290.2|18300.4|18296.4|18291.1|18287.1|842
1617200400000|2021-03-31 14:20:00|18297.3|18293.3|18284.8|18280.8|18297.3|18293.3|18284.8|18280.8|1178
1617200700000|2021-03-31 14:25:00|18287.9|18283.9|18275.4|18271.4|18287.9|18283.9|18269.2|18265.2|1240
1617201000000|2021-03-31 14:30:00|18272.3|18268.3|18275.4|18271.4|18287.9|18283.9|18272.3|18268.3|1247
1617201300000|2021-03-31 14:35:00|18278.6|18274.6|18281.7|18277.7|18284.8|18280.8|18272.3|18268.3|628
1617201600000|2021-03-31 14:40:00|18278.6|18274.6|18278.6|18274.6|18281.7|18277.7|18269.2|18265.2|808
1617201900000|2021-03-31 14:45:00|18281.7|18277.7|18284.8|18280.8|18284.8|18280.8|18275.4|18271.4|587
1617202200000|2021-03-31 14:50:00|18287.9|18283.9|18300.4|18296.4|18300.4|18296.4|18284.8|18280.8|1280
1617202500000|2021-03-31 14:55:00|18303.6|18299.6|18312.9|18308.9|18312.9|18308.9|18297.3|18293.3|1304
1617202800000|2021-03-31 15:00:00|18309.8|18305.8|18303.6|18299.6|18319.2|18315.2|18294.2|18290.2|1055
1617203100000|2021-03-31 15:05:00|18305.1|18301.1|18309.8|18305.8|18319.2|18315.2|18303.6|18299.6|993
1617203400000|2021-03-31 15:10:00|18303.6|18299.6|18303.6|18299.6|18309.8|18305.8|18294.2|18290.2|1277
1617203700000|2021-03-31 15:15:00|18306.7|18302.7|18306.7|18302.7|18309.8|18305.8|18300.4|18296.4|954
1617204000000|2021-03-31 15:20:00|18308.3|18304.3|18294.2|18290.2|18309.8|18305.8|18294.2|18290.2|899
1617204300000|2021-03-31 15:25:00|18297.3|18293.3|18291.1|18287.1|18303.6|18299.6|18287.9|18283.9|562
1617204600000|2021-03-31 15:30:00|18294.2|18290.2|18284.8|18280.8|18297.3|18293.3|18281.7|18277.7|935
1617204900000|2021-03-31 15:35:00|18287.9|18283.9|18300.4|18296.4|18300.4|18296.4|18284.8|18280.8|585
1617205200000|2021-03-31 15:40:00|18297.3|18293.3|18312.9|18308.9|18312.9|18308.9|18297.3|18293.3|589
1617205500000|2021-03-31 15:45:00|18309.8|18305.8|18312.9|18308.9|18319.2|18315.2|18303.6|18299.6|515
1617205800000|2021-03-31 15:50:00|18309.8|18305.8|18322.3|18318.3|18325.4|18321.4|18309.8|18305.8|1242
1617206100000|2021-03-31 15:55:00|18319.2|18315.2|18303.6|18299.6|18320.8|18316.8|18291.1|18287.1|1203
1617206400000|2021-03-31 16:00:00|18306.7|18302.7|18303.6|18299.6|18306.7|18302.7|18297.3|18293.3|645
1617206700000|2021-03-31 16:05:00|18302|18298|18300.4|18296.4|18306.7|18302.7|18297.3|18293.3|523
1617207000000|2021-03-31 16:10:00|18297.3|18293.3|18300.4|18296.4|18303.6|18299.6|18297.3|18293.3|435
1617207300000|2021-03-31 16:15:00|18297.3|18293.3|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|589
1617207600000|2021-03-31 16:20:00|18287.9|18283.9|18281.7|18277.7|18287.9|18283.9|18281.7|18277.7|320
1617207900000|2021-03-31 16:25:00|18284.8|18280.8|18262.9|18258.9|18284.8|18280.8|18259.8|18255.8|1132
1617208200000|2021-03-31 16:30:00|18266.1|18262.1|18266.1|18262.1|18266.1|18262.1|18256.7|18252.7|942
1617208500000|2021-03-31 16:35:00|18269.2|18265.2|18266.1|18262.1|18275.4|18271.4|18262.9|18258.9|560
1617208800000|2021-03-31 16:40:00|18269.2|18265.2|18272.3|18268.3|18275.4|18271.4|18266.1|18262.1|645
1617209100000|2021-03-31 16:45:00|18270.8|18266.8|18272.3|18268.3|18272.3|18268.3|18266.1|18262.1|515
1617209400000|2021-03-31 16:50:00|18269.2|18265.2|18250.4|18246.4|18272.3|18268.3|18250.4|18246.4|532
1617209700000|2021-03-31 16:55:00|18247.3|18243.3|18247.3|18243.3|18256.7|18252.7|18244.2|18240.2|959
1617210000000|2021-03-31 17:00:00|18250.4|18246.4|18250.4|18246.4|18256.7|18252.7|18250.4|18246.4|745
1617210300000|2021-03-31 17:05:00|18253.6|18249.6|18244.2|18240.2|18256.7|18252.7|18234.8|18230.8|1021
1617210600000|2021-03-31 17:10:00|18241.1|18237.1|18216.1|18212.1|18241.1|18237.1|18216.1|18212.1|1307
1617210900000|2021-03-31 17:15:00|18219.2|18215.2|18200.4|18196.4|18222.3|18218.3|18200.4|18196.4|1149
1617211200000|2021-03-31 17:20:00|18202|18198|18219.2|18215.2|18222.3|18218.3|18200.4|18196.4|714
1617211500000|2021-03-31 17:25:00|18222.3|18218.3|18222.3|18218.3|18228.6|18224.6|18216.1|18212.1|757
1617211800000|2021-03-31 17:30:00|18225.4|18221.4|18219.2|18215.2|18225.4|18221.4|18216.1|18212.1|776
1617212100000|2021-03-31 17:35:00|18212.9|18208.9|18216.1|18212.1|18228.6|18224.6|18212.9|18208.9|824
1617212400000|2021-03-31 17:40:00|18212.9|18208.9|18206.7|18202.7|18212.9|18208.9|18203.6|18199.6|704
1617212700000|2021-03-31 17:45:00|18205.1|18201.1|18206.7|18202.7|18209.8|18205.8|18191.1|18187.1|1688
1617213000000|2021-03-31 17:50:00|18205.1|18201.1|18189.5|18185.5|18206.7|18202.7|18189.5|18185.5|1156
1617213300000|2021-03-31 17:55:00|18187.9|18183.9|18175.4|18171.4|18194.2|18190.2|18173.9|18169.9|965
1617213600000|2021-03-31 18:00:00|18178.6|18174.6|18156.7|18152.7|18178.6|18174.6|18144.2|18140.2|1860
1617213900000|2021-03-31 18:05:00|18166.1|18162.1|18191.1|18187.1|18191.1|18187.1|18159.8|18155.8|780
1617214200000|2021-03-31 18:10:00|18187.9|18183.9|18194.2|18190.2|18205.1|18201.1|18184.8|18180.8|1070
1617214500000|2021-03-31 18:15:00|18191.1|18187.1|18191.1|18187.1|18198.9|18194.9|18187.9|18183.9|664
1617214800000|2021-03-31 18:20:00|18194.2|18190.2|18197.3|18193.3|18203.6|18199.6|18191.1|18187.1|603
1617215100000|2021-03-31 18:25:00|18200.4|18196.4|18194.2|18190.2|18203.6|18199.6|18191.1|18187.1|776
1617215400000|2021-03-31 18:30:00|18197.3|18193.3|18200.4|18196.4|18203.6|18199.6|18191.1|18187.1|1498
1617215700000|2021-03-31 18:35:00|18197.3|18193.3|18162.9|18158.9|18197.3|18193.3|18159.8|18155.8|1314
1617216000000|2021-03-31 18:40:00|18166.1|18162.1|18153.6|18149.6|18172.3|18168.3|18150.4|18146.4|1544
1617216300000|2021-03-31 18:45:00|18150.4|18146.4|18156.7|18152.7|18169.2|18165.2|18137.9|18133.9|1481
1617216600000|2021-03-31 18:50:00|18155.1|18151.1|18147.3|18143.3|18169.2|18165.2|18141.1|18137.1|1977
1617216900000|2021-03-31 18:55:00|18144.2|18140.2|18141.1|18137.1|18156.7|18152.7|18109.8|18105.8|5608
1617217200000|2021-03-31 19:00:00|18144.2|18140.2|18150.4|18146.4|18169.2|18165.2|18134.8|18130.8|3691
1617217500000|2021-03-31 19:05:00|18153.6|18149.6|18172.3|18168.3|18175.4|18171.4|18144.2|18140.2|2717
1617217800000|2021-03-31 19:10:00|18175.4|18171.4|18187.9|18183.9|18197.3|18193.3|18175.4|18171.4|1415
1617218100000|2021-03-31 19:15:00|18184.8|18180.8|18197.3|18193.3|18200.4|18196.4|18175.4|18171.4|3764
1617218400000|2021-03-31 19:20:00|18198.9|18194.9|18197.3|18193.3|18203.6|18199.6|18184.8|18180.8|1728
1617218700000|2021-03-31 19:25:00|18195.8|18191.8|18187.9|18183.9|18197.3|18193.3|18187.9|18183.9|1074
1617219000000|2021-03-31 19:30:00|18191.1|18187.1|18191.1|18187.1|18200.4|18196.4|18184.8|18180.8|1179
1617219300000|2021-03-31 19:35:00|18187.9|18183.9|18209.8|18205.8|18219.2|18215.2|18175.4|18171.4|2177
1617219600000|2021-03-31 19:40:00|18206.7|18202.7|18216.1|18212.1|18219.2|18215.2|18206.7|18202.7|5467
1617219900000|2021-03-31 19:45:00|18212.9|18208.9|18203.6|18199.6|18225.4|18221.4|18200.4|18196.4|2483
1617220200000|2021-03-31 19:50:00|18200.4|18196.4|18197.3|18193.3|18200.4|18196.4|18156.7|18152.7|3472
1617220500000|2021-03-31 19:55:00|18200.4|18196.4|18197.3|18193.3|18219.2|18215.2|18181.7|18177.7|9128
1617220800000|2021-03-31 20:00:00|18203.6|18199.6|18197.3|18193.3|18212.9|18208.9|18153.6|18149.6|4998
1617221100000|2021-03-31 20:05:00|18200.4|18196.4|18180.1|18176.1|18203.6|18199.6|18169.2|18165.2|2056
1617221400000|2021-03-31 20:10:00|18181.7|18177.7|18181.7|18177.7|18194.2|18190.2|18175.4|18171.4|1172
1617221700000|2021-03-31 20:15:00|18184.8|18180.8|18184.8|18180.8|18191.1|18187.1|18184.8|18180.8|454
1617222000000|2021-03-31 20:20:00|18181.7|18177.7|18184.8|18180.8|18191.1|18187.1|18169.2|18165.2|912
1617222300000|2021-03-31 20:25:00|18181.7|18177.7|18162.9|18158.9|18187.9|18183.9|18159.8|18155.8|1047
1617222600000|2021-03-31 20:30:00|18166.1|18162.1|18173.9|18169.9|18178.6|18174.6|18159.8|18155.8|830
1617222900000|2021-03-31 20:35:00|18172.3|18168.3|18166.1|18162.1|18172.3|18168.3|18162.9|18158.9|200
1617223200000|2021-03-31 20:40:00|18169.2|18165.2|18175.4|18171.4|18178.6|18174.6|18159.8|18155.8|168
1617223500000|2021-03-31 20:45:00|18177|18173|18191.1|18187.1|18194.2|18190.2|18172.3|18168.3|475
1617223800000|2021-03-31 20:50:00|18192.6|18188.6|18191.1|18187.1|18194.2|18190.2|18184.8|18180.8|473
1617224100000|2021-03-31 20:55:00|18192.6|18188.6|18180.1|18176.1|18194.2|18190.2|18178.6|18174.6|442
1617228000000|2021-03-31 22:00:00|18198.9|18194.9|18194.2|18190.2|18200.4|18196.4|18191.1|18187.1|147
1617228300000|2021-03-31 22:05:00|18195.8|18191.8|18197.3|18193.3|18198.9|18194.9|18194.2|18190.2|7
1617228600000|2021-03-31 22:10:00|18195.8|18191.8|18187.9|18183.9|18195.8|18191.8|18187.9|18183.9|24
1617228900000|2021-03-31 22:15:00|18191.1|18187.1|18191.1|18187.1|18191.1|18187.1|18191.1|18187.1|14
1617229200000|2021-03-31 22:20:00|18187.9|18183.9|18191.1|18187.1|18191.1|18187.1|18187.9|18183.9|8
1617229500000|2021-03-31 22:25:00|18186.4|18182.4|18186.4|18182.4|18186.4|18182.4|18186.4|18182.4|18
1617229800000|2021-03-31 22:30:00|18187.9|18183.9|18186.4|18182.4|18194.2|18190.2|18186.4|18182.4|34
1617230100000|2021-03-31 22:35:00|18187.9|18183.9|18189.5|18185.5|18194.2|18190.2|18181.7|18177.7|45
1617230400000|2021-03-31 22:40:00|18191.1|18187.1|18191.1|18187.1|18192.6|18188.6|18191.1|18187.1|22
1617230700000|2021-03-31 22:45:00|18194.2|18190.2|18194.2|18190.2|18197.3|18193.3|18194.2|18190.2|36
1617231000000|2021-03-31 22:50:00|18195.8|18191.8|18194.2|18190.2|18195.8|18191.8|18194.2|18190.2|9
1617231300000|2021-03-31 22:55:00|18195.8|18191.8|18194.2|18190.2|18197.3|18193.3|18194.2|18190.2|22
1617231600000|2021-03-31 23:00:00|18191.1|18187.1|18192.6|18188.6|18194.2|18190.2|18191.1|18187.1|41
1617231900000|2021-03-31 23:05:00|18194.2|18190.2|18194.2|18190.2|18194.2|18190.2|18191.1|18187.1|21
1617232200000|2021-03-31 23:10:00|18197.3|18193.3|18200.4|18196.4|18200.4|18196.4|18197.3|18193.3|43
1617232500000|2021-03-31 23:15:00|18197.3|18193.3|18198.9|18194.9|18200.4|18196.4|18197.3|18193.3|33
1617232800000|2021-03-31 23:20:00|18197.3|18193.3|18200.4|18196.4|18200.4|18196.4|18197.3|18193.3|63
1617233100000|2021-03-31 23:25:00|18197.3|18193.3|18206.7|18202.7|18216.1|18212.1|18197.3|18193.3|140
1617233400000|2021-03-31 23:30:00|18203.6|18199.6|18198.9|18194.9|18203.6|18199.6|18191.1|18187.1|50
1617233700000|2021-03-31 23:35:00|18200.4|18196.4|18203.6|18199.6|18211.4|18207.4|18200.4|18196.4|74
1617234000000|2021-03-31 23:40:00|18205.1|18201.1|18205.1|18201.1|18205.1|18201.1|18205.1|18201.1|4
1617234300000|2021-03-31 23:45:00|18203.6|18199.6|18198.9|18194.9|18203.6|18199.6|18198.9|18194.9|3
1617234600000|2021-03-31 23:50:00|18200.4|18196.4|18206.7|18202.7|18206.7|18202.7|18192.6|18188.6|23
1617234900000|2021-03-31 23:55:00|18205.1|18201.1|18197.3|18193.3|18206.7|18202.7|18194.2|18190.2|29
1617235200000|2021-04-01 00:00:00|18198.9|18194.9|18181.7|18177.7|18203.6|18199.6|18178.6|18174.6|96
1617235500000|2021-04-01 00:05:00|18183.3|18179.3|18173.9|18169.9|18186.4|18182.4|18172.3|18168.3|46
1617235800000|2021-04-01 00:10:00|18172.3|18168.3|18187.9|18183.9|18187.9|18183.9|18167.6|18163.6|119
1617236100000|2021-04-01 00:15:00|18186.4|18182.4|18180.1|18176.1|18187.9|18183.9|18178.6|18174.6|38
1617236400000|2021-04-01 00:20:00|18178.6|18174.6|18159.8|18155.8|18178.6|18174.6|18150.4|18146.4|122
1617236700000|2021-04-01 00:25:00|18158.3|18154.3|18162.9|18158.9|18162.9|18158.9|18156.7|18152.7|41
1617237000000|2021-04-01 00:30:00|18161.4|18157.4|18150.4|18146.4|18162.9|18158.9|18147.3|18143.3|167
1617237300000|2021-04-01 00:35:00|18147.3|18143.3|18150.4|18146.4|18153.6|18149.6|18147.3|18143.3|99
1617237600000|2021-04-01 00:40:00|18152|18148|18153.6|18149.6|18159.8|18155.8|18150.4|18146.4|148
1617237900000|2021-04-01 00:45:00|18150.4|18146.4|18162.9|18158.9|18162.9|18158.9|18150.4|18146.4|35
1617238200000|2021-04-01 00:50:00|18164.5|18160.5|18156.7|18152.7|18164.5|18160.5|18153.6|18149.6|59
1617238500000|2021-04-01 00:55:00|18158.3|18154.3|18156.7|18152.7|18159.8|18155.8|18155.1|18151.1|34
1617238800000|2021-04-01 01:00:00|18159.8|18155.8|18162.9|18158.9|18162.9|18158.9|18156.7|18152.7|49
1617239100000|2021-04-01 01:05:00|18164.5|18160.5|18172.3|18168.3|18175.4|18171.4|18164.5|18160.5|38
1617239400000|2021-04-01 01:10:00|18166.1|18162.1|18161.4|18157.4|18166.1|18162.1|18161.4|18157.4|29
1617239700000|2021-04-01 01:15:00|18162.9|18158.9|18161.4|18157.4|18162.9|18158.9|18161.4|18157.4|5
1617240000000|2021-04-01 01:20:00|18162.9|18158.9|18159.8|18155.8|18162.9|18158.9|18159.8|18155.8|4
1617240300000|2021-04-01 01:25:00|18156.7|18152.7|18162.9|18158.9|18164.5|18160.5|18156.7|18152.7|31
1617240600000|2021-04-01 01:30:00|18166.1|18162.1|18175.4|18171.4|18175.4|18171.4|18162.9|18158.9|39
1617240900000|2021-04-01 01:35:00|18173.9|18169.9|18175.4|18171.4|18177|18173|18169.2|18165.2|45
1617241200000|2021-04-01 01:40:00|18172.3|18168.3|18177|18173|18180.1|18176.1|18172.3|18168.3|115
1617241500000|2021-04-01 01:45:00|18178.6|18174.6|18181.7|18177.7|18186.4|18182.4|18178.6|18174.6|59
1617241800000|2021-04-01 01:50:00|18178.6|18174.6|18194.2|18190.2|18200.4|18196.4|18178.6|18174.6|161
1617242100000|2021-04-01 01:55:00|18187.9|18183.9|18194.2|18190.2|18194.2|18190.2|18184.8|18180.8|65
1617242400000|2021-04-01 02:00:00|18189.5|18185.5|18195.8|18191.8|18195.8|18191.8|18187.9|18183.9|66
1617242700000|2021-04-01 02:05:00|18194.2|18190.2|18197.3|18193.3|18200.4|18196.4|18191.1|18187.1|94
1617243000000|2021-04-01 02:10:00|18200.4|18196.4|18209.8|18205.8|18219.2|18215.2|18200.4|18196.4|170
1617243300000|2021-04-01 02:15:00|18211.4|18207.4|18203.6|18199.6|18212.9|18208.9|18202|18198|161
1617243600000|2021-04-01 02:20:00|18200.4|18196.4|18206.7|18202.7|18209.8|18205.8|18197.3|18193.3|119
1617243900000|2021-04-01 02:25:00|18209.8|18205.8|18209.8|18205.8|18216.1|18212.1|18206.7|18202.7|178
1617244200000|2021-04-01 02:30:00|18208.3|18204.3|18203.6|18199.6|18212.9|18208.9|18203.6|18199.6|271
1617244500000|2021-04-01 02:35:00|18205.1|18201.1|18206.7|18202.7|18212.9|18208.9|18205.1|18201.1|149
1617244800000|2021-04-01 02:40:00|18203.6|18199.6|18205.1|18201.1|18206.7|18202.7|18203.6|18199.6|43
1617245100000|2021-04-01 02:45:00|18203.6|18199.6|18205.1|18201.1|18205.1|18201.1|18200.4|18196.4|14
1617245400000|2021-04-01 02:50:00|18206.7|18202.7|18211.4|18207.4|18222.3|18218.3|18203.6|18199.6|158
1617245700000|2021-04-01 02:55:00|18209.8|18205.8|18212.9|18208.9|18219.2|18215.2|18209.8|18205.8|49
1617246000000|2021-04-01 03:00:00|18214.5|18210.5|18222.3|18218.3|18222.3|18218.3|18209.8|18205.8|73
1617246300000|2021-04-01 03:05:00|18220.8|18216.8|18227|18223|18231.7|18227.7|18220.8|18216.8|107
1617246600000|2021-04-01 03:10:00|18231.7|18227.7|18231.7|18227.7|18234.8|18230.8|18228.6|18224.6|99
1617246900000|2021-04-01 03:15:00|18234.8|18230.8|18222.3|18218.3|18234.8|18230.8|18222.3|18218.3|128
1617247200000|2021-04-01 03:20:00|18225.4|18221.4|18228.6|18224.6|18231.7|18227.7|18225.4|18221.4|54
1617247500000|2021-04-01 03:25:00|18230.1|18226.1|18230.1|18226.1|18231.7|18227.7|18228.6|18224.6|28
1617247800000|2021-04-01 03:30:00|18228.6|18224.6|18234.8|18230.8|18234.8|18230.8|18228.6|18224.6|65
1617248100000|2021-04-01 03:35:00|18237.9|18233.9|18236.4|18232.4|18244.2|18240.2|18234.8|18230.8|167
1617248400000|2021-04-01 03:40:00|18237.9|18233.9|18236.4|18232.4|18237.9|18233.9|18234.8|18230.8|24
1617248700000|2021-04-01 03:45:00|18237.9|18233.9|18239.5|18235.5|18244.2|18240.2|18237.9|18233.9|53
1617249000000|2021-04-01 03:50:00|18237.9|18233.9|18237.9|18233.9|18244.2|18240.2|18234.8|18230.8|129
1617249300000|2021-04-01 03:55:00|18236.4|18232.4|18237.9|18233.9|18237.9|18233.9|18234.8|18230.8|43
1617249600000|2021-04-01 04:00:00|18236.4|18232.4|18237.9|18233.9|18241.1|18237.1|18236.4|18232.4|47
1617249900000|2021-04-01 04:05:00|18241.1|18237.1|18237.9|18233.9|18241.1|18237.1|18234.8|18230.8|36
1617250200000|2021-04-01 04:10:00|18234.8|18230.8|18234.8|18230.8|18234.8|18230.8|18234.8|18230.8|14
1617250500000|2021-04-01 04:15:00|18236.4|18232.4|18241.1|18237.1|18241.1|18237.1|18236.4|18232.4|35
1617250800000|2021-04-01 04:20:00|18237.9|18233.9|18237.9|18233.9|18241.1|18237.1|18237.9|18233.9|18
1617251100000|2021-04-01 04:25:00|18241.1|18237.1|18247.3|18243.3|18247.3|18243.3|18241.1|18237.1|63
1617251400000|2021-04-01 04:30:00|18250.4|18246.4|18248.9|18244.9|18253.6|18249.6|18247.3|18243.3|51
1617251700000|2021-04-01 04:35:00|18247.3|18243.3|18250.4|18246.4|18250.4|18246.4|18244.2|18240.2|68
1617252000000|2021-04-01 04:40:00|18247.3|18243.3|18250.4|18246.4|18252|18248|18247.3|18243.3|38
1617252300000|2021-04-01 04:45:00|18248.9|18244.9|18248.9|18244.9|18250.4|18246.4|18244.2|18240.2|61
1617252600000|2021-04-01 04:50:00|18250.4|18246.4|18256.7|18252.7|18262.9|18258.9|18250.4|18246.4|35
1617252900000|2021-04-01 04:55:00|18259.8|18255.8|18264.5|18260.5|18269.2|18265.2|18259.8|18255.8|65
1617253200000|2021-04-01 05:00:00|18266.1|18262.1|18266.1|18262.1|18272.3|18268.3|18262.9|18258.9|70
1617253500000|2021-04-01 05:05:00|18264.5|18260.5|18259.8|18255.8|18266.1|18262.1|18256.7|18252.7|73
1617253800000|2021-04-01 05:10:00|18262.9|18258.9|18269.2|18265.2|18275.4|18271.4|18262.9|18258.9|140
1617254100000|2021-04-01 05:15:00|18266.1|18262.1|18269.2|18265.2|18269.2|18265.2|18266.1|18262.1|55
1617254400000|2021-04-01 05:20:00|18267.6|18263.6|18266.1|18262.1|18272.3|18268.3|18262.9|18258.9|43
1617254700000|2021-04-01 05:25:00|18267.6|18263.6|18266.1|18262.1|18272.3|18268.3|18262.9|18258.9|48
1617255000000|2021-04-01 05:30:00|18264.5|18260.5|18269.2|18265.2|18269.2|18265.2|18259.8|18255.8|55
1617255300000|2021-04-01 05:35:00|18267.6|18263.6|18272.3|18268.3|18273.9|18269.9|18266.1|18262.1|63
1617255600000|2021-04-01 05:40:00|18270.8|18266.8|18272.3|18268.3|18272.3|18268.3|18269.2|18265.2|42
1617255900000|2021-04-01 05:45:00|18273.9|18269.9|18269.2|18265.2|18273.9|18269.9|18269.2|18265.2|24
1617256200000|2021-04-01 05:50:00|18267.6|18263.6|18262.9|18258.9|18272.3|18268.3|18261.4|18257.4|59
1617256500000|2021-04-01 05:55:00|18261.4|18257.4|18256.7|18252.7|18262.9|18258.9|18253.6|18249.6|67
1617256800000|2021-04-01 06:00:00|18255.1|18251.1|18256.7|18252.7|18262.9|18258.9|18253.6|18249.6|105
1617257100000|2021-04-01 06:05:00|18255.1|18251.1|18278.6|18274.6|18278.6|18274.6|18255.1|18251.1|213
1617257400000|2021-04-01 06:10:00|18275.4|18271.4|18278.6|18274.6|18287.9|18283.9|18266.1|18262.1|140
1617257700000|2021-04-01 06:15:00|18281.7|18277.7|18262.9|18258.9|18281.7|18277.7|18259.8|18255.8|188
1617258000000|2021-04-01 06:20:00|18266.1|18262.1|18266.1|18262.1|18267.6|18263.6|18256.7|18252.7|129
1617258300000|2021-04-01 06:25:00|18269.2|18265.2|18275.4|18271.4|18281.7|18277.7|18266.1|18262.1|105
1617258600000|2021-04-01 06:30:00|18272.3|18268.3|18269.2|18265.2|18272.3|18268.3|18269.2|18265.2|57
1617258900000|2021-04-01 06:35:00|18266.1|18262.1|18262.9|18258.9|18275.4|18271.4|18261.4|18257.4|317
1617259200000|2021-04-01 06:40:00|18266.1|18262.1|18269.2|18265.2|18269.2|18265.2|18259.8|18255.8|110
1617259500000|2021-04-01 06:45:00|18272.3|18268.3|18281.7|18277.7|18281.7|18277.7|18269.2|18265.2|142
1617259800000|2021-04-01 06:50:00|18278.6|18274.6|18264.5|18260.5|18280.1|18276.1|18262.9|18258.9|119
1617260100000|2021-04-01 06:55:00|18266.1|18262.1|18259.8|18255.8|18270.8|18266.8|18256.7|18252.7|137
1617260400000|2021-04-01 07:00:00|18256.7|18252.7|18275.4|18271.4|18275.4|18271.4|18256.7|18252.7|223
1617260700000|2021-04-01 07:05:00|18278.6|18274.6|18281.7|18277.7|18284.8|18280.8|18275.4|18271.4|193
1617261000000|2021-04-01 07:10:00|18280.1|18276.1|18300.4|18296.4|18300.4|18296.4|18278.6|18274.6|235
1617261300000|2021-04-01 07:15:00|18303.6|18299.6|18297.3|18293.3|18303.6|18299.6|18287.9|18283.9|290
1617261600000|2021-04-01 07:20:00|18300.4|18296.4|18319.2|18315.2|18327|18323|18300.4|18296.4|536
1617261900000|2021-04-01 07:25:00|18316.1|18312.1|18322.3|18318.3|18328.6|18324.6|18316.1|18312.1|203
1617262200000|2021-04-01 07:30:00|18319.2|18315.2|18312.9|18308.9|18322.3|18318.3|18306.7|18302.7|305
1617262500000|2021-04-01 07:35:00|18309.8|18305.8|18300.4|18296.4|18312.9|18308.9|18294.2|18290.2|436
1617262800000|2021-04-01 07:40:00|18306.7|18302.7|18316.1|18312.1|18316.1|18312.1|18303.6|18299.6|232
1617263100000|2021-04-01 07:45:00|18317.6|18313.6|18309.8|18305.8|18319.2|18315.2|18303.6|18299.6|262
1617263400000|2021-04-01 07:50:00|18306.7|18302.7|18297.3|18293.3|18306.7|18302.7|18291.1|18287.1|195
1617263700000|2021-04-01 07:55:00|18295.8|18291.8|18291.1|18287.1|18297.3|18293.3|18284.8|18280.8|294
1617264000000|2021-04-01 08:00:00|18294.2|18290.2|18300.4|18296.4|18306.7|18302.7|18287.9|18283.9|354
1617264300000|2021-04-01 08:05:00|18302|18298|18316.1|18312.1|18316.1|18312.1|18300.4|18296.4|273
1617264600000|2021-04-01 08:10:00|18312.9|18308.9|18306.7|18302.7|18322.3|18318.3|18303.6|18299.6|221
1617264900000|2021-04-01 08:15:00|18309.8|18305.8|18300.4|18296.4|18309.8|18305.8|18297.3|18293.3|146
1617265200000|2021-04-01 08:20:00|18303.6|18299.6|18281.7|18277.7|18306.7|18302.7|18280.1|18276.1|254
1617265500000|2021-04-01 08:25:00|18284.8|18280.8|18291.1|18287.1|18297.3|18293.3|18281.7|18277.7|276
1617265800000|2021-04-01 08:30:00|18287.9|18283.9|18284.8|18280.8|18294.2|18290.2|18278.6|18274.6|424
1617266100000|2021-04-01 08:35:00|18283.3|18279.3|18281.7|18277.7|18284.8|18280.8|18275.4|18271.4|229
1617266400000|2021-04-01 08:40:00|18284.8|18280.8|18291.1|18287.1|18291.1|18287.1|18281.7|18277.7|96
1617266700000|2021-04-01 08:45:00|18289.5|18285.5|18291.1|18287.1|18294.2|18290.2|18284.8|18280.8|117
1617267000000|2021-04-01 08:50:00|18292.6|18288.6|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|124
1617267300000|2021-04-01 08:55:00|18287.9|18283.9|18281.7|18277.7|18287.9|18283.9|18275.4|18271.4|137
1617267600000|2021-04-01 09:00:00|18286.4|18282.4|18284.8|18280.8|18287.9|18283.9|18281.7|18277.7|100
1617267900000|2021-04-01 09:05:00|18287.9|18283.9|18284.8|18280.8|18294.2|18290.2|18281.7|18277.7|88
1617268200000|2021-04-01 09:10:00|18281.7|18277.7|18287.9|18283.9|18291.1|18287.1|18281.7|18277.7|99
1617268500000|2021-04-01 09:15:00|18291.1|18287.1|18297.3|18293.3|18297.3|18293.3|18287.9|18283.9|106
1617268800000|2021-04-01 09:20:00|18295.8|18291.8|18306.7|18302.7|18306.7|18302.7|18294.2|18290.2|183
1617269100000|2021-04-01 09:25:00|18309.8|18305.8|18303.6|18299.6|18309.8|18305.8|18300.4|18296.4|129
1617269400000|2021-04-01 09:30:00|18306.7|18302.7|18300.4|18296.4|18306.7|18302.7|18291.1|18287.1|201
1617269700000|2021-04-01 09:35:00|18297.3|18293.3|18297.3|18293.3|18300.4|18296.4|18295.8|18291.8|231
1617270000000|2021-04-01 09:40:00|18291.1|18287.1|18294.2|18290.2|18297.3|18293.3|18291.1|18287.1|100
1617270300000|2021-04-01 09:45:00|18291.1|18287.1|18291.1|18287.1|18294.2|18290.2|18291.1|18287.1|48
1617270600000|2021-04-01 09:50:00|18292.6|18288.6|18287.9|18283.9|18297.3|18293.3|18287.9|18283.9|54
1617270900000|2021-04-01 09:55:00|18289.5|18285.5|18287.9|18283.9|18294.2|18290.2|18284.8|18280.8|102
1617271200000|2021-04-01 10:00:00|18289.5|18285.5|18287.9|18283.9|18297.3|18293.3|18284.8|18280.8|117
1617271500000|2021-04-01 10:05:00|18289.5|18285.5|18281.7|18277.7|18294.2|18290.2|18281.7|18277.7|163
1617271800000|2021-04-01 10:10:00|18280.1|18276.1|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|60
1617272100000|2021-04-01 10:15:00|18278.6|18274.6|18281.7|18277.7|18286.4|18282.4|18275.4|18271.4|201
1617272400000|2021-04-01 10:20:00|18278.6|18274.6|18287.9|18283.9|18294.2|18290.2|18278.6|18274.6|49
1617272700000|2021-04-01 10:25:00|18286.4|18282.4|18284.8|18280.8|18287.9|18283.9|18284.8|18280.8|36
1617273000000|2021-04-01 10:30:00|18286.4|18282.4|18284.8|18280.8|18292.6|18288.6|18284.8|18280.8|137
1617273300000|2021-04-01 10:35:00|18286.4|18282.4|18294.2|18290.2|18294.2|18290.2|18286.4|18282.4|129
1617273600000|2021-04-01 10:40:00|18291.1|18287.1|18294.2|18290.2|18294.2|18290.2|18291.1|18287.1|39
1617273900000|2021-04-01 10:45:00|18295.8|18291.8|18278.6|18274.6|18297.3|18293.3|18278.6|18274.6|192
1617274200000|2021-04-01 10:50:00|18281.7|18277.7|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|88
1617274500000|2021-04-01 10:55:00|18284.8|18280.8|18291.1|18287.1|18291.1|18287.1|18284.8|18280.8|294
1617274800000|2021-04-01 11:00:00|18292.6|18288.6|18287.9|18283.9|18294.2|18290.2|18287.9|18283.9|88
1617275100000|2021-04-01 11:05:00|18291.1|18287.1|18294.2|18290.2|18294.2|18290.2|18291.1|18287.1|103
1617275400000|2021-04-01 11:10:00|18297.3|18293.3|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|321
1617275700000|2021-04-01 11:15:00|18294.2|18290.2|18306.7|18302.7|18309.8|18305.8|18294.2|18290.2|326
1617276000000|2021-04-01 11:20:00|18309.8|18305.8|18309.8|18305.8|18316.1|18312.1|18306.7|18302.7|332
1617276300000|2021-04-01 11:25:00|18308.3|18304.3|18319.2|18315.2|18325.4|18321.4|18306.7|18302.7|146
1617276600000|2021-04-01 11:30:00|18322.3|18318.3|18319.2|18315.2|18328.6|18324.6|18316.1|18312.1|251
1617276900000|2021-04-01 11:35:00|18322.3|18318.3|18319.2|18315.2|18325.4|18321.4|18316.1|18312.1|153
1617277200000|2021-04-01 11:40:00|18316.1|18312.1|18312.9|18308.9|18319.2|18315.2|18306.7|18302.7|258
1617277500000|2021-04-01 11:45:00|18311.4|18307.4|18309.8|18305.8|18319.2|18315.2|18309.8|18305.8|216
1617277800000|2021-04-01 11:50:00|18311.4|18307.4|18319.2|18315.2|18322.3|18318.3|18306.7|18302.7|536
1617278100000|2021-04-01 11:55:00|18316.1|18312.1|18322.3|18318.3|18325.4|18321.4|18312.9|18308.9|270
1617278400000|2021-04-01 12:00:00|18323.9|18319.9|18339.5|18335.5|18347.3|18343.3|18322.3|18318.3|810
1617278700000|2021-04-01 12:05:00|18337.9|18333.9|18337.9|18333.9|18344.2|18340.2|18334.8|18330.8|388
1617279000000|2021-04-01 12:10:00|18336.4|18332.4|18341.1|18337.1|18350.4|18346.4|18334.8|18330.8|399
1617279300000|2021-04-01 12:15:00|18342.6|18338.6|18344.2|18340.2|18344.2|18340.2|18331.7|18327.7|559
1617279600000|2021-04-01 12:20:00|18341.1|18337.1|18344.2|18340.2|18344.2|18340.2|18337.9|18333.9|500
1617279900000|2021-04-01 12:25:00|18341.1|18337.1|18336.4|18332.4|18344.2|18340.2|18334.8|18330.8|308
1617280200000|2021-04-01 12:30:00|18337.9|18333.9|18372.3|18368.3|18375.4|18371.4|18337.9|18333.9|1206
1617280500000|2021-04-01 12:35:00|18369.2|18365.2|18366.1|18362.1|18372.3|18368.3|18362.9|18358.9|572
1617280800000|2021-04-01 12:40:00|18369.2|18365.2|18359.8|18355.8|18375.4|18371.4|18350.4|18346.4|861
1617281100000|2021-04-01 12:45:00|18361.4|18357.4|18359.8|18355.8|18366.1|18362.1|18350.4|18346.4|704
1617281400000|2021-04-01 12:50:00|18362.9|18358.9|18362.9|18358.9|18362.9|18358.9|18350.4|18346.4|744
1617281700000|2021-04-01 12:55:00|18364.5|18360.5|18356.7|18352.7|18366.1|18362.1|18353.6|18349.6|575
1617282000000|2021-04-01 13:00:00|18359.8|18355.8|18359.8|18355.8|18362.9|18358.9|18350.4|18346.4|662
1617282300000|2021-04-01 13:05:00|18356.7|18352.7|18347.3|18343.3|18356.7|18352.7|18341.1|18337.1|762
1617282600000|2021-04-01 13:10:00|18350.4|18346.4|18347.3|18343.3|18359.8|18355.8|18344.2|18340.2|685
1617282900000|2021-04-01 13:15:00|18350.4|18346.4|18356.7|18352.7|18359.8|18355.8|18347.3|18343.3|868
1617283200000|2021-04-01 13:20:00|18353.6|18349.6|18350.4|18346.4|18359.8|18355.8|18344.2|18340.2|1114
1617283500000|2021-04-01 13:25:00|18347.3|18343.3|18350.4|18346.4|18359.8|18355.8|18341.1|18337.1|1272
1617283800000|2021-04-01 13:30:00|18353.6|18349.6|18341.1|18337.1|18359.8|18355.8|18337.9|18333.9|1327
1617284100000|2021-04-01 13:35:00|18344.2|18340.2|18362.9|18358.9|18362.9|18358.9|18344.2|18340.2|667
1617284400000|2021-04-01 13:40:00|18359.8|18355.8|18347.3|18343.3|18362.9|18358.9|18344.2|18340.2|691
1617284700000|2021-04-01 13:45:00|18345.8|18341.8|18350.4|18346.4|18352|18348|18341.1|18337.1|1069
1617285000000|2021-04-01 13:50:00|18353.6|18349.6|18341.1|18337.1|18359.8|18355.8|18341.1|18337.1|1024
1617285300000|2021-04-01 13:55:00|18342.6|18338.6|18347.3|18343.3|18353.6|18349.6|18341.1|18337.1|480
1617285600000|2021-04-01 14:00:00|18330.1|18326.1|18334.8|18330.8|18362.9|18358.9|18330.1|18326.1|2403
1617285900000|2021-04-01 14:05:00|18331.7|18327.7|18331.7|18327.7|18336.4|18332.4|18319.2|18315.2|994
1617286200000|2021-04-01 14:10:00|18334.8|18330.8|18331.7|18327.7|18344.2|18340.2|18325.4|18321.4|727
1617286500000|2021-04-01 14:15:00|18333.3|18329.3|18337.9|18333.9|18341.1|18337.1|18331.7|18327.7|423
1617286800000|2021-04-01 14:20:00|18341.1|18337.1|18344.2|18340.2|18353.6|18349.6|18337.9|18333.9|714
1617287100000|2021-04-01 14:25:00|18347.3|18343.3|18369.2|18365.2|18375.4|18371.4|18347.3|18343.3|749
1617287400000|2021-04-01 14:30:00|18370.8|18366.8|18391.1|18387.1|18397.3|18393.3|18369.2|18365.2|821
1617287700000|2021-04-01 14:35:00|18387.9|18383.9|18377|18373|18391.1|18387.1|18375.4|18371.4|700
1617288000000|2021-04-01 14:40:00|18378.6|18374.6|18384.8|18380.8|18387.9|18383.9|18372.3|18368.3|938
1617288300000|2021-04-01 14:45:00|18383.3|18379.3|18391.1|18387.1|18392.6|18388.6|18375.4|18371.4|926
1617288600000|2021-04-01 14:50:00|18394.2|18390.2|18397.3|18393.3|18403.6|18399.6|18394.2|18390.2|505
1617288900000|2021-04-01 14:55:00|18398.9|18394.9|18397.3|18393.3|18400.4|18396.4|18392.6|18388.6|827
1617289200000|2021-04-01 15:00:00|18395.8|18391.8|18406.7|18402.7|18409.8|18405.8|18391.1|18387.1|983
1617289500000|2021-04-01 15:05:00|18405.1|18401.1|18409.8|18405.8|18422.3|18418.3|18403.6|18399.6|932
1617289800000|2021-04-01 15:10:00|18408.3|18404.3|18422.3|18418.3|18425.4|18421.4|18408.3|18404.3|775
1617290100000|2021-04-01 15:15:00|18425.4|18421.4|18431.7|18427.7|18434.8|18430.8|18422.3|18418.3|1163
1617290400000|2021-04-01 15:20:00|18428.6|18424.6|18428.6|18424.6|18437.9|18433.9|18428.6|18424.6|855
1617290700000|2021-04-01 15:25:00|18425.4|18421.4|18419.2|18415.2|18425.4|18421.4|18419.2|18415.2|546
1617291000000|2021-04-01 15:30:00|18416.1|18412.1|18409.8|18405.8|18422.3|18418.3|18409.8|18405.8|617
1617291300000|2021-04-01 15:35:00|18406.7|18402.7|18412.9|18408.9|18419.2|18415.2|18403.6|18399.6|738
1617291600000|2021-04-01 15:40:00|18409.8|18405.8|18422.3|18418.3|18425.4|18421.4|18409.8|18405.8|356
1617291900000|2021-04-01 15:45:00|18425.4|18421.4|18419.2|18415.2|18434.8|18430.8|18419.2|18415.2|493
1617292200000|2021-04-01 15:50:00|18422.3|18418.3|18437.9|18433.9|18441.1|18437.1|18419.2|18415.2|927
1617292500000|2021-04-01 15:55:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18431.7|18427.7|1070
1617292800000|2021-04-01 16:00:00|18447.3|18443.3|18441.1|18437.1|18450.4|18446.4|18437.9|18433.9|692
1617293100000|2021-04-01 16:05:00|18444.2|18440.2|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|456
1617293400000|2021-04-01 16:10:00|18434.8|18430.8|18441.1|18437.1|18450.4|18446.4|18434.8|18430.8|648
1617293700000|2021-04-01 16:15:00|18442.6|18438.6|18434.8|18430.8|18442.6|18438.6|18428.6|18424.6|724
1617294000000|2021-04-01 16:20:00|18436.4|18432.4|18437.9|18433.9|18441.1|18437.1|18431.7|18427.7|721
1617294300000|2021-04-01 16:25:00|18434.8|18430.8|18434.8|18430.8|18437.9|18433.9|18428.6|18424.6|458
1617294600000|2021-04-01 16:30:00|18431.7|18427.7|18434.8|18430.8|18434.8|18430.8|18425.4|18421.4|300
1617294900000|2021-04-01 16:35:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|334
1617295200000|2021-04-01 16:40:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|518
1617295500000|2021-04-01 16:45:00|18445.8|18441.8|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|553
1617295800000|2021-04-01 16:50:00|18437.9|18433.9|18431.7|18427.7|18439.5|18435.5|18430.1|18426.1|501
1617296100000|2021-04-01 16:55:00|18434.8|18430.8|18437.9|18433.9|18441.1|18437.1|18428.6|18424.6|548
1617296400000|2021-04-01 17:00:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|431
1617296700000|2021-04-01 17:05:00|18444.2|18440.2|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|326
1617297000000|2021-04-01 17:10:00|18444.2|18440.2|18425.4|18421.4|18444.2|18440.2|18425.4|18421.4|627
1617297300000|2021-04-01 17:15:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18422.3|18418.3|435
1617297600000|2021-04-01 17:20:00|18434.8|18430.8|18441.1|18437.1|18441.1|18437.1|18431.7|18427.7|421
1617297900000|2021-04-01 17:25:00|18444.2|18440.2|18437.9|18433.9|18447.3|18443.3|18431.7|18427.7|635
1617298200000|2021-04-01 17:30:00|18434.8|18430.8|18437.9|18433.9|18437.9|18433.9|18428.6|18424.6|429
1617298500000|2021-04-01 17:35:00|18434.8|18430.8|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|125
1617298800000|2021-04-01 17:40:00|18441.1|18437.1|18450.4|18446.4|18450.4|18446.4|18441.1|18437.1|467
1617299100000|2021-04-01 17:45:00|18452|18448|18450.4|18446.4|18456.7|18452.7|18448.9|18444.9|729
1617299400000|2021-04-01 17:50:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18434.8|18430.8|308
1617299700000|2021-04-01 17:55:00|18434.8|18430.8|18431.7|18427.7|18434.8|18430.8|18428.6|18424.6|388
1617300000000|2021-04-01 18:00:00|18434.8|18430.8|18434.8|18430.8|18437.9|18433.9|18428.6|18424.6|292
1617300300000|2021-04-01 18:05:00|18437.9|18433.9|18442.6|18438.6|18444.2|18440.2|18434.8|18430.8|235
1617300600000|2021-04-01 18:10:00|18444.2|18440.2|18437.9|18433.9|18447.3|18443.3|18431.7|18427.7|347
1617300900000|2021-04-01 18:15:00|18434.8|18430.8|18450.4|18446.4|18450.4|18446.4|18434.8|18430.8|175
1617301200000|2021-04-01 18:20:00|18453.6|18449.6|18444.2|18440.2|18453.6|18449.6|18444.2|18440.2|237
1617301500000|2021-04-01 18:25:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|217
1617301800000|2021-04-01 18:30:00|18434.8|18430.8|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|273
1617302100000|2021-04-01 18:35:00|18434.8|18430.8|18437.9|18433.9|18439.5|18435.5|18434.8|18430.8|280
1617302400000|2021-04-01 18:40:00|18434.8|18430.8|18434.8|18430.8|18437.9|18433.9|18428.6|18424.6|431
1617302700000|2021-04-01 18:45:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|454
1617303000000|2021-04-01 18:50:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|322
1617303300000|2021-04-01 18:55:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|744
1617303600000|2021-04-01 19:00:00|18445.8|18441.8|18444.2|18440.2|18447.3|18443.3|18434.8|18430.8|535
1617303900000|2021-04-01 19:05:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|211
1617304200000|2021-04-01 19:10:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|234
1617304500000|2021-04-01 19:15:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|139
1617304800000|2021-04-01 19:20:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|77
1617305100000|2021-04-01 19:25:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|310
1617305400000|2021-04-01 19:30:00|18456.7|18452.7|18466.1|18462.1|18466.1|18462.1|18453.6|18449.6|392
1617305700000|2021-04-01 19:35:00|18462.9|18458.9|18459.8|18455.8|18466.1|18462.1|18456.7|18452.7|443
1617306000000|2021-04-01 19:40:00|18456.7|18452.7|18484.8|18480.8|18484.8|18480.8|18456.7|18452.7|540
1617306300000|2021-04-01 19:45:00|18483.3|18479.3|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|336
1617306600000|2021-04-01 19:50:00|18484.8|18480.8|18487.9|18483.9|18487.9|18483.9|18481.7|18477.7|474
1617306900000|2021-04-01 19:55:00|18484.8|18480.8|18472.3|18468.3|18487.9|18483.9|18456.7|18452.7|2377
1617307200000|2021-04-01 20:00:00|18475.4|18471.4|18447.3|18443.3|18478.6|18474.6|18434.8|18430.8|1505
1617307500000|2021-04-01 20:05:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18444.2|18440.2|524
1617307800000|2021-04-01 20:10:00|18450.4|18446.4|18441.1|18437.1|18450.4|18446.4|18439.5|18435.5|313
1617308100000|2021-04-01 20:15:00|18437.9|18433.9|18444.2|18440.2|18447.3|18443.3|18436.4|18432.4|213
1617308400000|2021-04-01 20:20:00|18447.3|18443.3|18453.6|18449.6|18459.8|18455.8|18447.3|18443.3|295
1617308700000|2021-04-01 20:25:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|185
1617309000000|2021-04-01 20:30:00|18459.8|18455.8|18475.4|18471.4|18475.4|18471.4|18450.4|18446.4|406
1617309300000|2021-04-01 20:35:00|18473.9|18469.9|18466.1|18462.1|18473.9|18469.9|18462.9|18458.9|319
1617309600000|2021-04-01 20:40:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18458.3|18454.3|177
1617309900000|2021-04-01 20:45:00|18464.5|18460.5|18462.9|18458.9|18466.1|18462.1|18453.6|18449.6|159
1617310200000|2021-04-01 20:50:00|18466.1|18462.1|18459.8|18455.8|18466.1|18462.1|18455.1|18451.1|138
1617310500000|2021-04-01 20:55:00|18458.3|18454.3|18462.9|18458.9|18466.1|18462.1|18453.6|18449.6|113
1617346200000|2021-04-02 06:50:00|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|0
1617346500000|2021-04-02 06:55:00|18405.1|18401.1|18405.1|18401.1|18405.1|18401.1|18403.6|18399.6|5
1617346800000|2021-04-02 07:00:00|18403.6|18399.6|18403.6|18399.6|18409.8|18405.8|18403.6|18399.6|12
1617347100000|2021-04-02 07:05:00|18400.4|18396.4|18387.9|18383.9|18400.4|18396.4|18387.9|18383.9|171
1617347400000|2021-04-02 07:10:00|18386.4|18382.4|18384.8|18380.8|18387.9|18383.9|18384.8|18380.8|32
1617347700000|2021-04-02 07:15:00|18387.9|18383.9|18387.9|18383.9|18387.9|18383.9|18387.9|18383.9|27
1617348000000|2021-04-02 07:20:00|18389.5|18385.5|18397.3|18393.3|18397.3|18393.3|18387.9|18383.9|98
1617348300000|2021-04-02 07:25:00|18400.4|18396.4|18405.1|18401.1|18405.1|18401.1|18400.4|18396.4|75
1617348600000|2021-04-02 07:30:00|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|18402|18398|9
1617348900000|2021-04-02 07:35:00|18406.7|18402.7|18403.6|18399.6|18406.7|18402.7|18403.6|18399.6|20
1617349200000|2021-04-02 07:40:00|18405.1|18401.1|18405.1|18401.1|18406.7|18402.7|18403.6|18399.6|11
1617349500000|2021-04-02 07:45:00|18403.6|18399.6|18406.7|18402.7|18406.7|18402.7|18403.6|18399.6|20
1617349800000|2021-04-02 07:50:00|18409.8|18405.8|18411.4|18407.4|18412.9|18408.9|18409.8|18405.8|28
1617350100000|2021-04-02 07:55:00|18412.9|18408.9|18417.6|18413.6|18419.2|18415.2|18412.9|18408.9|12
1617350400000|2021-04-02 08:00:00|18416.1|18412.1|18419.2|18415.2|18420.8|18416.8|18416.1|18412.1|24
1617350700000|2021-04-02 08:05:00|18420.8|18416.8|18409.8|18405.8|18422.3|18418.3|18409.8|18405.8|19
1617351000000|2021-04-02 08:10:00|18412.9|18408.9|18409.8|18405.8|18416.1|18412.1|18409.8|18405.8|35
1617351300000|2021-04-02 08:15:00|18411.4|18407.4|18422.3|18418.3|18422.3|18418.3|18411.4|18407.4|17
1617351600000|2021-04-02 08:20:00|||||||||7
1617351900000|2021-04-02 08:25:00|18420.8|18416.8|18422.3|18418.3|18422.3|18418.3|18420.8|18416.8|9
1617352200000|2021-04-02 08:30:00|18423.9|18419.9|18436.4|18432.4|18436.4|18432.4|18423.9|18419.9|17
1617352500000|2021-04-02 08:35:00|18437.9|18433.9|18430.1|18426.1|18437.9|18433.9|18430.1|18426.1|6
1617352800000|2021-04-02 08:40:00|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|3
1617353100000|2021-04-02 08:45:00|18433.3|18429.3|18430.1|18426.1|18434.8|18430.8|18430.1|18426.1|20
1617353400000|2021-04-02 08:50:00|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|18430.1|18426.1|7
1617353700000|2021-04-02 08:55:00|18433.3|18429.3|18437.9|18433.9|18437.9|18433.9|18433.3|18429.3|23
1617354000000|2021-04-02 09:00:00|18439.5|18435.5|18444.2|18440.2|18444.2|18440.2|18439.5|18435.5|22
1617354300000|2021-04-02 09:05:00|18441.1|18437.1|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|11
1617354600000|2021-04-02 09:10:00|18444.2|18440.2|18445.8|18441.8|18447.3|18443.3|18444.2|18440.2|11
1617354900000|2021-04-02 09:15:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|5
1617355200000|2021-04-02 09:20:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18442.6|18438.6|26
1617355500000|2021-04-02 09:25:00|18447.3|18443.3|18447.3|18443.3|18448.9|18444.9|18444.2|18440.2|37
1617355800000|2021-04-02 09:30:00|18448.9|18444.9|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|27
1617356100000|2021-04-02 09:35:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|31
1617356400000|2021-04-02 09:40:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|38
1617356700000|2021-04-02 09:45:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|15
1617357000000|2021-04-02 09:50:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|22
1617357300000|2021-04-02 09:55:00|18450.4|18446.4|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|24
1617357600000|2021-04-02 10:00:00|18453.6|18449.6|18453.6|18449.6|18459.8|18455.8|18441.1|18437.1|131
1617357900000|2021-04-02 10:05:00|18452|18448|18456.7|18452.7|18459.8|18455.8|18452|18448|36
1617358200000|2021-04-02 10:10:00|18455.1|18451.1|18444.2|18440.2|18456.7|18452.7|18437.9|18433.9|38
1617358500000|2021-04-02 10:15:00|18441.1|18437.1|18448.9|18444.9|18450.4|18446.4|18441.1|18437.1|28
1617358800000|2021-04-02 10:20:00|18447.3|18443.3|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|22
1617359100000|2021-04-02 10:25:00|18447.3|18443.3|18434.8|18430.8|18452|18448|18431.7|18427.7|27
1617359400000|2021-04-02 10:30:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|13
1617359700000|2021-04-02 10:35:00|18437.9|18433.9|18441.1|18437.1|18447.3|18443.3|18437.9|18433.9|24
1617360000000|2021-04-02 10:40:00|18439.5|18435.5|18441.1|18437.1|18444.2|18440.2|18439.5|18435.5|3
1617360300000|2021-04-02 10:45:00|18439.5|18435.5|18434.8|18430.8|18441.1|18437.1|18433.3|18429.3|14
1617360600000|2021-04-02 10:50:00|18436.4|18432.4|18430.1|18426.1|18436.4|18432.4|18428.6|18424.6|8
1617360900000|2021-04-02 10:55:00|18428.6|18424.6|18433.3|18429.3|18436.4|18432.4|18425.4|18421.4|28
1617361200000|2021-04-02 11:00:00|18431.7|18427.7|18430.1|18426.1|18431.7|18427.7|18422.3|18418.3|77
1617361500000|2021-04-02 11:05:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18422.3|18418.3|25
1617361800000|2021-04-02 11:10:00|18428.6|18424.6|18430.1|18426.1|18431.7|18427.7|18422.3|18418.3|69
1617362100000|2021-04-02 11:15:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|60
1617362400000|2021-04-02 11:20:00|18430.1|18426.1|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|91
1617362700000|2021-04-02 11:25:00|18428.6|18424.6|18441.1|18437.1|18444.2|18440.2|18428.6|18424.6|147
1617363000000|2021-04-02 11:30:00|18439.5|18435.5|18453.6|18449.6|18456.7|18452.7|18437.9|18433.9|119
1617363300000|2021-04-02 11:35:00|18450.4|18446.4|18453.6|18449.6|18459.8|18455.8|18444.2|18440.2|94
1617363600000|2021-04-02 11:40:00|18455.1|18451.1|18444.2|18440.2|18456.7|18452.7|18444.2|18440.2|74
1617363900000|2021-04-02 11:45:00|18445.8|18441.8|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|75
1617364200000|2021-04-02 11:50:00|18444.2|18440.2|18456.7|18452.7|18461.4|18457.4|18444.2|18440.2|101
1617364500000|2021-04-02 11:55:00|18455.1|18451.1|18475.4|18471.4|18481.7|18477.7|18453.6|18449.6|455
1617364800000|2021-04-02 12:00:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18461.4|18457.4|403
1617365100000|2021-04-02 12:05:00|18469.2|18465.2|18484.8|18480.8|18487.9|18483.9|18459.8|18455.8|170
1617365400000|2021-04-02 12:10:00|18487.9|18483.9|18481.7|18477.7|18492.6|18488.6|18478.6|18474.6|203
1617365700000|2021-04-02 12:15:00|18478.6|18474.6|18448.9|18444.9|18481.7|18477.7|18447.3|18443.3|301
1617366000000|2021-04-02 12:20:00|18450.4|18446.4|18466.1|18462.1|18470.8|18466.8|18434.8|18430.8|497
1617366300000|2021-04-02 12:25:00|18462.9|18458.9|18456.7|18452.7|18491.1|18487.1|18447.3|18443.3|605
1617366600000|2021-04-02 12:30:00|18455.1|18451.1|18422.3|18418.3|18537.9|18533.9|18419.2|18415.2|1868
1617366900000|2021-04-02 12:35:00|18417.6|18413.6|18409.8|18405.8|18441.1|18437.1|18369.2|18365.2|1249
1617367200000|2021-04-02 12:40:00|18403.6|18399.6|18412.9|18408.9|18425.4|18421.4|18381.7|18377.7|592
1617367500000|2021-04-02 12:45:00|18417.6|18413.6|18436.4|18432.4|18439.5|18435.5|18416.1|18412.1|239
1617367800000|2021-04-02 12:50:00|18441.1|18437.1|18431.7|18427.7|18461.4|18457.4|18428.6|18424.6|537
1617368100000|2021-04-02 12:55:00|18430.1|18426.1|18411.4|18407.4|18431.7|18427.7|18409.8|18405.8|296
1617368400000|2021-04-02 13:00:00|18409.8|18405.8|18397.3|18393.3|18414.5|18410.5|18391.1|18387.1|252
1617368700000|2021-04-02 13:05:00|18400.4|18396.4|18400.4|18396.4|18409.8|18405.8|18394.2|18390.2|281
1617369000000|2021-04-02 13:10:00|18397.3|18393.3|18400.4|18396.4|18400.4|18396.4|18381.7|18377.7|341
1617369300000|2021-04-02 13:15:00|18403.6|18399.6|18400.4|18396.4|18409.8|18405.8|18394.2|18390.2|304
1617369600000|2021-04-02 13:20:00|18397.3|18393.3|18402|18398|18412.9|18408.9|18394.2|18390.2|260
1617369900000|2021-04-02 13:25:00|18400.4|18396.4|18406.7|18402.7|18409.8|18405.8|18397.3|18393.3|397
1617370200000|2021-04-02 13:30:00|18409.8|18405.8|18409.8|18405.8|18412.9|18408.9|18403.6|18399.6|332
1617370500000|2021-04-02 13:35:00|18411.4|18407.4|18422.3|18418.3|18425.4|18421.4|18408.3|18404.3|438
1617370800000|2021-04-02 13:40:00|18416.1|18412.1|18406.7|18402.7|18419.2|18415.2|18403.6|18399.6|180
1617371100000|2021-04-02 13:45:00|18405.1|18401.1|18380.1|18376.1|18406.7|18402.7|18378.6|18374.6|233
1617371400000|2021-04-02 13:50:00|18378.6|18374.6|18362.9|18358.9|18381.7|18377.7|18359.8|18355.8|891
1617371700000|2021-04-02 13:55:00|18359.8|18355.8|18347.3|18343.3|18359.8|18355.8|18337.9|18333.9|408
1617372000000|2021-04-02 14:00:00|18344.2|18340.2|18334.8|18330.8|18344.2|18340.2|18328.6|18324.6|355
1617372300000|2021-04-02 14:05:00|18331.7|18327.7|18356.7|18352.7|18356.7|18352.7|18325.4|18321.4|287
1617372600000|2021-04-02 14:10:00|18358.3|18354.3|18372.3|18368.3|18375.4|18371.4|18355.1|18351.1|259
1617372900000|2021-04-02 14:15:00|18373.9|18369.9|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|167
1617373200000|2021-04-02 14:20:00|18378.6|18374.6|18362.9|18358.9|18378.6|18374.6|18359.8|18355.8|176
1617373500000|2021-04-02 14:25:00|18359.8|18355.8|18359.8|18355.8|18366.1|18362.1|18358.3|18354.3|104
1617373800000|2021-04-02 14:30:00|18362.9|18358.9|18353.6|18349.6|18362.9|18358.9|18353.6|18349.6|106
1617374100000|2021-04-02 14:35:00|18350.4|18346.4|18350.4|18346.4|18356.7|18352.7|18347.3|18343.3|149
1617374400000|2021-04-02 14:40:00|18352|18348|18356.7|18352.7|18356.7|18352.7|18337.9|18333.9|219
1617374700000|2021-04-02 14:45:00|18358.3|18354.3|18345.8|18341.8|18362.9|18358.9|18334.8|18330.8|248
1617375000000|2021-04-02 14:50:00|18347.3|18343.3|18344.2|18340.2|18350.4|18346.4|18341.1|18337.1|120
1617375300000|2021-04-02 14:55:00|18347.3|18343.3|18358.3|18354.3|18366.1|18362.1|18347.3|18343.3|384
1617375600000|2021-04-02 15:00:00|18359.8|18355.8|18358.3|18354.3|18364.5|18360.5|18353.6|18349.6|341
1617375900000|2021-04-02 15:05:00|18356.7|18352.7|18353.6|18349.6|18362.9|18358.9|18350.4|18346.4|310
1617376200000|2021-04-02 15:10:00|18356.7|18352.7|18369.2|18365.2|18387.9|18383.9|18356.7|18352.7|358
1617376500000|2021-04-02 15:15:00|18370.8|18366.8|18370.8|18366.8|18370.8|18366.8|18370.8|18366.8|0
1617573600000|2021-04-04 22:00:00|18364.5|18360.5|18383.3|18379.3|18391.1|18387.1|18333.3|18329.3|184
1617573900000|2021-04-04 22:05:00|18384.8|18380.8|18383.3|18379.3|18384.8|18380.8|18375.4|18371.4|32
1617574200000|2021-04-04 22:10:00|18386.4|18382.4|18380.1|18376.1|18386.4|18382.4|18378.6|18374.6|35
1617574500000|2021-04-04 22:15:00|18381.7|18377.7|18394.2|18390.2|18394.2|18390.2|18381.7|18377.7|38
1617574800000|2021-04-04 22:20:00|18395.8|18391.8|18398.9|18394.9|18400.4|18396.4|18392.6|18388.6|11
1617575100000|2021-04-04 22:25:00|18397.3|18393.3|18397.3|18393.3|18398.9|18394.9|18397.3|18393.3|2
1617575400000|2021-04-04 22:30:00|18398.9|18394.9|18419.2|18415.2|18419.2|18415.2|18398.9|18394.9|36
1617575700000|2021-04-04 22:35:00|18420.8|18416.8|18428.6|18424.6|18431.7|18427.7|18412.9|18408.9|86
1617576000000|2021-04-04 22:40:00|18430.1|18426.1|18412.9|18408.9|18430.1|18426.1|18409.8|18405.8|63
1617576300000|2021-04-04 22:45:00|18411.4|18407.4|18417.6|18413.6|18419.2|18415.2|18411.4|18407.4|12
1617576600000|2021-04-04 22:50:00|18416.1|18412.1|18411.4|18407.4|18416.1|18412.1|18408.3|18404.3|33
1617576900000|2021-04-04 22:55:00|18409.8|18405.8|18405.1|18401.1|18411.4|18407.4|18402|18398|13
1617577200000|2021-04-04 23:00:00|18403.6|18399.6|18412.9|18408.9|18412.9|18408.9|18403.6|18399.6|18
1617577500000|2021-04-04 23:05:00|18411.4|18407.4|18417.6|18413.6|18419.2|18415.2|18411.4|18407.4|11
1617577800000|2021-04-04 23:10:00|18419.2|18415.2|18414.5|18410.5|18419.2|18415.2|18412.9|18408.9|9
1617578100000|2021-04-04 23:15:00|18416.1|18412.1|18414.5|18410.5|18416.1|18412.1|18414.5|18410.5|12
1617578400000|2021-04-04 23:20:00|18416.1|18412.1|18434.8|18430.8|18434.8|18430.8|18416.1|18412.1|127
1617578700000|2021-04-04 23:25:00|18431.7|18427.7|18431.7|18427.7|18441.1|18437.1|18430.1|18426.1|29
1617579000000|2021-04-04 23:30:00|18433.3|18429.3|18444.2|18440.2|18447.3|18443.3|18431.7|18427.7|46
1617579300000|2021-04-04 23:35:00|18445.8|18441.8|18441.1|18437.1|18447.3|18443.3|18436.4|18432.4|13
1617579600000|2021-04-04 23:40:00|18439.5|18435.5|18439.5|18435.5|18444.2|18440.2|18437.9|18433.9|26
1617579900000|2021-04-04 23:45:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18431.7|18427.7|54
1617580200000|2021-04-04 23:50:00|18439.5|18435.5|18436.4|18432.4|18439.5|18435.5|18433.3|18429.3|7
1617580500000|2021-04-04 23:55:00|18434.8|18430.8|18427|18423|18436.4|18432.4|18427|18423|11
1617580800000|2021-04-05 00:00:00|18425.4|18421.4|18433.3|18429.3|18439.5|18435.5|18422.3|18418.3|81
1617581100000|2021-04-05 00:05:00|18434.8|18430.8|18436.4|18432.4|18442.6|18438.6|18431.7|18427.7|36
1617581400000|2021-04-05 00:10:00|18434.8|18430.8|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|59
1617581700000|2021-04-05 00:15:00|18423.9|18419.9|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|37
1617582000000|2021-04-05 00:20:00|18425.4|18421.4|18422.3|18418.3|18427|18423|18420.8|18416.8|28
1617582300000|2021-04-05 00:25:00|18420.8|18416.8|18412.9|18408.9|18425.4|18421.4|18412.9|18408.9|34
1617582600000|2021-04-05 00:30:00|18409.8|18405.8|18419.2|18415.2|18422.3|18418.3|18409.8|18405.8|16
1617582900000|2021-04-05 00:35:00|18417.6|18413.6|18419.2|18415.2|18419.2|18415.2|18411.4|18407.4|14
1617583200000|2021-04-05 00:40:00|18417.6|18413.6|18414.5|18410.5|18419.2|18415.2|18411.4|18407.4|12
1617583500000|2021-04-05 00:45:00|18412.9|18408.9|18417.6|18413.6|18425.4|18421.4|18412.9|18408.9|13
1617583800000|2021-04-05 00:50:00|18416.1|18412.1|18414.5|18410.5|18420.8|18416.8|18412.9|18408.9|17
1617584100000|2021-04-05 00:55:00|18412.9|18408.9|18414.5|18410.5|18414.5|18410.5|18406.7|18402.7|12
1617584400000|2021-04-05 01:00:00|18412.9|18408.9|18411.4|18407.4|18412.9|18408.9|18409.8|18405.8|9
1617584700000|2021-04-05 01:05:00|18409.8|18405.8|18412.9|18408.9|18412.9|18408.9|18409.8|18405.8|18
1617585000000|2021-04-05 01:10:00|18411.4|18407.4|18411.4|18407.4|18412.9|18408.9|18411.4|18407.4|1
1617585300000|2021-04-05 01:15:00|18412.9|18408.9|18416.1|18412.1|18422.3|18418.3|18411.4|18407.4|19
1617585600000|2021-04-05 01:20:00|18417.6|18413.6|18423.9|18419.9|18423.9|18419.9|18417.6|18413.6|10
1617585900000|2021-04-05 01:25:00|18422.3|18418.3|18419.2|18415.2|18423.9|18419.9|18416.1|18412.1|9
1617586200000|2021-04-05 01:30:00|18416.1|18412.1|18416.1|18412.1|18419.2|18415.2|18412.9|18408.9|20
1617586500000|2021-04-05 01:35:00|18414.5|18410.5|18416.1|18412.1|18417.6|18413.6|18414.5|18410.5|5
1617586800000|2021-04-05 01:40:00|18412.9|18408.9|18411.4|18407.4|18414.5|18410.5|18409.8|18405.8|21
1617587100000|2021-04-05 01:45:00|18409.8|18405.8|18411.4|18407.4|18411.4|18407.4|18409.8|18405.8|1
1617587400000|2021-04-05 01:50:00|18409.8|18405.8|18395.8|18391.8|18409.8|18405.8|18391.1|18387.1|59
1617587700000|2021-04-05 01:55:00|18394.2|18390.2|18395.8|18391.8|18397.3|18393.3|18391.1|18387.1|36
1617588000000|2021-04-05 02:00:00|18394.2|18390.2|18397.3|18393.3|18400.4|18396.4|18394.2|18390.2|80
1617588300000|2021-04-05 02:05:00|18395.8|18391.8|18361.4|18357.4|18397.3|18393.3|18361.4|18357.4|157
1617588600000|2021-04-05 02:10:00|18359.8|18355.8|18355.1|18351.1|18362.9|18358.9|18344.2|18340.2|219
1617588900000|2021-04-05 02:15:00|18353.6|18349.6|18319.2|18315.2|18353.6|18349.6|18311.4|18307.4|273
1617589200000|2021-04-05 02:20:00|18320.8|18316.8|18322.3|18318.3|18331.7|18327.7|18319.2|18315.2|146
1617589500000|2021-04-05 02:25:00|18323.9|18319.9|18316.1|18312.1|18323.9|18319.9|18316.1|18312.1|64
1617589800000|2021-04-05 02:30:00|18314.5|18310.5|18314.5|18310.5|18316.1|18312.1|18312.9|18308.9|74
1617590100000|2021-04-05 02:35:00|18316.1|18312.1|18328.6|18324.6|18328.6|18324.6|18316.1|18312.1|58
1617590400000|2021-04-05 02:40:00|18331.7|18327.7|18320.8|18316.8|18331.7|18327.7|18319.2|18315.2|67
1617590700000|2021-04-05 02:45:00|18319.2|18315.2|18328.6|18324.6|18330.1|18326.1|18319.2|18315.2|37
1617591000000|2021-04-05 02:50:00|18325.4|18321.4|18319.2|18315.2|18327|18323|18319.2|18315.2|51
1617591300000|2021-04-05 02:55:00|18322.3|18318.3|18330.1|18326.1|18331.7|18327.7|18322.3|18318.3|69
1617591600000|2021-04-05 03:00:00|18331.7|18327.7|18331.7|18327.7|18333.3|18329.3|18328.6|18324.6|22
1617591900000|2021-04-05 03:05:00|18334.8|18330.8|18334.8|18330.8|18334.8|18330.8|18331.7|18327.7|31
1617592200000|2021-04-05 03:10:00|18336.4|18332.4|18331.7|18327.7|18337.9|18333.9|18330.1|18326.1|32
1617592500000|2021-04-05 03:15:00|18334.8|18330.8|18339.5|18335.5|18339.5|18335.5|18331.7|18327.7|49
1617592800000|2021-04-05 03:20:00|18341.1|18337.1|18341.1|18337.1|18341.1|18337.1|18337.9|18333.9|17
1617593100000|2021-04-05 03:25:00|18339.5|18335.5|18347.3|18343.3|18348.9|18344.9|18339.5|18335.5|25
1617593400000|2021-04-05 03:30:00|18348.9|18344.9|18347.3|18343.3|18353.6|18349.6|18347.3|18343.3|46
1617593700000|2021-04-05 03:35:00|18348.9|18344.9|18341.1|18337.1|18348.9|18344.9|18337.9|18333.9|40
1617594000000|2021-04-05 03:40:00|18339.5|18335.5|18336.4|18332.4|18339.5|18335.5|18334.8|18330.8|23
1617594300000|2021-04-05 03:45:00|18337.9|18333.9|18341.1|18337.1|18345.8|18341.8|18337.9|18333.9|37
1617594600000|2021-04-05 03:50:00|18344.2|18340.2|18341.1|18337.1|18344.2|18340.2|18337.9|18333.9|14
1617594900000|2021-04-05 03:55:00|18342.6|18338.6|18342.6|18338.6|18344.2|18340.2|18341.1|18337.1|18
1617595200000|2021-04-05 04:00:00|18344.2|18340.2|18342.6|18338.6|18344.2|18340.2|18339.5|18335.5|14
1617595500000|2021-04-05 04:05:00|18344.2|18340.2|18337.9|18333.9|18344.2|18340.2|18337.9|18333.9|10
1617595800000|2021-04-05 04:10:00|18334.8|18330.8|18316.1|18312.1|18336.4|18332.4|18316.1|18312.1|104
1617596100000|2021-04-05 04:15:00|18319.2|18315.2|18328.6|18324.6|18331.7|18327.7|18319.2|18315.2|52
1617596400000|2021-04-05 04:20:00|18327|18323|18328.6|18324.6|18328.6|18324.6|18322.3|18318.3|30
1617596700000|2021-04-05 04:25:00|18330.1|18326.1|18323.9|18319.9|18330.1|18326.1|18316.1|18312.1|40
1617597000000|2021-04-05 04:30:00|18325.4|18321.4|18331.7|18327.7|18331.7|18327.7|18322.3|18318.3|15
1617597300000|2021-04-05 04:35:00|18330.1|18326.1|18333.3|18329.3|18334.8|18330.8|18330.1|18326.1|9
1617597600000|2021-04-05 04:40:00|18334.8|18330.8|18331.7|18327.7|18336.4|18332.4|18328.6|18324.6|17
1617597900000|2021-04-05 04:45:00|18328.6|18324.6|18330.1|18326.1|18330.1|18326.1|18328.6|18324.6|21
1617598200000|2021-04-05 04:50:00|18331.7|18327.7|18331.7|18327.7|18334.8|18330.8|18328.6|18324.6|22
1617598500000|2021-04-05 04:55:00|18333.3|18329.3|18322.3|18318.3|18333.3|18329.3|18322.3|18318.3|18
1617598800000|2021-04-05 05:00:00|18323.9|18319.9|18323.9|18319.9|18323.9|18319.9|18319.2|18315.2|18
1617599100000|2021-04-05 05:05:00|18325.4|18321.4|18325.4|18321.4|18325.4|18321.4|18322.3|18318.3|21
1617599400000|2021-04-05 05:10:00|18327|18323|18339.5|18335.5|18339.5|18335.5|18327|18323|21
1617599700000|2021-04-05 05:15:00|18341.1|18337.1|18341.1|18337.1|18344.2|18340.2|18341.1|18337.1|9
1617600000000|2021-04-05 05:20:00|18342.6|18338.6|18345.8|18341.8|18345.8|18341.8|18342.6|18338.6|6
1617600300000|2021-04-05 05:25:00|18347.3|18343.3|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|29
1617600600000|2021-04-05 05:30:00|18341.1|18337.1|18341.1|18337.1|18344.2|18340.2|18341.1|18337.1|19
1617600900000|2021-04-05 05:35:00|18342.6|18338.6|18344.2|18340.2|18344.2|18340.2|18337.9|18333.9|10
1617601200000|2021-04-05 05:40:00|18342.6|18338.6|18344.2|18340.2|18344.2|18340.2|18339.5|18335.5|8
1617601500000|2021-04-05 05:45:00|18341.1|18337.1|18348.9|18344.9|18348.9|18344.9|18341.1|18337.1|27
1617601800000|2021-04-05 05:50:00|18347.3|18343.3|18344.2|18340.2|18350.4|18346.4|18344.2|18340.2|25
1617602100000|2021-04-05 05:55:00|18345.8|18341.8|18334.8|18330.8|18350.4|18346.4|18331.7|18327.7|56
1617602400000|2021-04-05 06:00:00|18331.7|18327.7|18337.9|18333.9|18337.9|18333.9|18325.4|18321.4|93
1617602700000|2021-04-05 06:05:00|18339.5|18335.5|18342.6|18338.6|18344.2|18340.2|18336.4|18332.4|38
1617603000000|2021-04-05 06:10:00|18341.1|18337.1|18345.8|18341.8|18347.3|18343.3|18330.1|18326.1|74
1617603300000|2021-04-05 06:15:00|18344.2|18340.2|18337.9|18333.9|18345.8|18341.8|18337.9|18333.9|33
1617603600000|2021-04-05 06:20:00|18341.1|18337.1|18345.8|18341.8|18348.9|18344.9|18341.1|18337.1|40
1617603900000|2021-04-05 06:25:00|18347.3|18343.3|18341.1|18337.1|18350.4|18346.4|18341.1|18337.1|42
1617604200000|2021-04-05 06:30:00|18337.9|18333.9|18337.9|18333.9|18339.5|18335.5|18337.9|18333.9|18
1617604500000|2021-04-05 06:35:00|18336.4|18332.4|18344.2|18340.2|18344.2|18340.2|18334.8|18330.8|29
1617604800000|2021-04-05 06:40:00|18345.8|18341.8|18337.9|18333.9|18345.8|18341.8|18337.9|18333.9|35
1617605100000|2021-04-05 06:45:00|18334.8|18330.8|18334.8|18330.8|18344.2|18340.2|18331.7|18327.7|27
1617605400000|2021-04-05 06:50:00|18336.4|18332.4|18334.8|18330.8|18337.9|18333.9|18328.6|18324.6|24
1617605700000|2021-04-05 06:55:00|18333.3|18329.3|18328.6|18324.6|18334.8|18330.8|18328.6|18324.6|14
1617606000000|2021-04-05 07:00:00|18330.1|18326.1|18330.1|18326.1|18333.3|18329.3|18319.2|18315.2|90
1617606300000|2021-04-05 07:05:00|18328.6|18324.6|18328.6|18324.6|18337.9|18333.9|18325.4|18321.4|70
1617606600000|2021-04-05 07:10:00|18330.1|18326.1|18317.6|18313.6|18330.1|18326.1|18309.8|18305.8|45
1617606900000|2021-04-05 07:15:00|18319.2|18315.2|18316.1|18312.1|18322.3|18318.3|18316.1|18312.1|22
1617607200000|2021-04-05 07:20:00|18319.2|18315.2|18316.1|18312.1|18322.3|18318.3|18316.1|18312.1|32
1617607500000|2021-04-05 07:25:00|18317.6|18313.6|18317.6|18313.6|18319.2|18315.2|18316.1|18312.1|26
1617607800000|2021-04-05 07:30:00|18316.1|18312.1|18325.4|18321.4|18325.4|18321.4|18316.1|18312.1|14
1617608100000|2021-04-05 07:35:00|18323.9|18319.9|18322.3|18318.3|18323.9|18319.9|18322.3|18318.3|10
1617608400000|2021-04-05 07:40:00|18320.8|18316.8|18325.4|18321.4|18325.4|18321.4|18319.2|18315.2|24
1617608700000|2021-04-05 07:45:00|18328.6|18324.6|18331.7|18327.7|18333.3|18329.3|18325.4|18321.4|32
1617609000000|2021-04-05 07:50:00|18330.1|18326.1|18331.7|18327.7|18331.7|18327.7|18328.6|18324.6|3
1617609300000|2021-04-05 07:55:00|18333.3|18329.3|18342.6|18338.6|18344.2|18340.2|18331.7|18327.7|24
1617609600000|2021-04-05 08:00:00|18341.1|18337.1|18347.3|18343.3|18347.3|18343.3|18341.1|18337.1|39
1617609900000|2021-04-05 08:05:00|18345.8|18341.8|18336.4|18332.4|18345.8|18341.8|18336.4|18332.4|17
1617610200000|2021-04-05 08:10:00|18334.8|18330.8|18334.8|18330.8|18336.4|18332.4|18328.6|18324.6|25
1617610500000|2021-04-05 08:15:00|18333.3|18329.3|18328.6|18324.6|18334.8|18330.8|18328.6|18324.6|11
1617610800000|2021-04-05 08:20:00|18331.7|18327.7|18325.4|18321.4|18331.7|18327.7|18325.4|18321.4|15
1617611100000|2021-04-05 08:25:00|18327|18323|18331.7|18327.7|18331.7|18327.7|18323.9|18319.9|44
1617611400000|2021-04-05 08:30:00|18328.6|18324.6|18328.6|18324.6|18331.7|18327.7|18328.6|18324.6|16
1617611700000|2021-04-05 08:35:00|18330.1|18326.1|18325.4|18321.4|18331.7|18327.7|18323.9|18319.9|19
1617612000000|2021-04-05 08:40:00|18323.9|18319.9|18325.4|18321.4|18325.4|18321.4|18322.3|18318.3|18
1617612300000|2021-04-05 08:45:00|18323.9|18319.9|18331.7|18327.7|18331.7|18327.7|18319.2|18315.2|32
1617612600000|2021-04-05 08:50:00|18328.6|18324.6|18327|18323|18330.1|18326.1|18325.4|18321.4|18
1617612900000|2021-04-05 08:55:00|18325.4|18321.4|18334.8|18330.8|18334.8|18330.8|18325.4|18321.4|76
1617613200000|2021-04-05 09:00:00|18337.9|18333.9|18341.1|18337.1|18341.1|18337.1|18334.8|18330.8|48
1617613500000|2021-04-05 09:05:00|18339.5|18335.5|18334.8|18330.8|18339.5|18335.5|18334.8|18330.8|26
1617613800000|2021-04-05 09:10:00|18333.3|18329.3|18339.5|18335.5|18341.1|18337.1|18333.3|18329.3|33
1617614100000|2021-04-05 09:15:00|18337.9|18333.9|18337.9|18333.9|18342.6|18338.6|18336.4|18332.4|61
1617614400000|2021-04-05 09:20:00|18336.4|18332.4|18341.1|18337.1|18341.1|18337.1|18336.4|18332.4|10
1617614700000|2021-04-05 09:25:00|18342.6|18338.6|18339.5|18335.5|18342.6|18338.6|18339.5|18335.5|14
1617615000000|2021-04-05 09:30:00|18337.9|18333.9|18336.4|18332.4|18337.9|18333.9|18334.8|18330.8|15
1617615300000|2021-04-05 09:35:00|18337.9|18333.9|18336.4|18332.4|18337.9|18333.9|18334.8|18330.8|6
1617615600000|2021-04-05 09:40:00|18337.9|18333.9|18330.1|18326.1|18341.1|18337.1|18330.1|18326.1|22
1617615900000|2021-04-05 09:45:00|18331.7|18327.7|18327|18323|18331.7|18327.7|18325.4|18321.4|27
1617616200000|2021-04-05 09:50:00|18325.4|18321.4|18319.2|18315.2|18328.6|18324.6|18319.2|18315.2|68
1617616500000|2021-04-05 09:55:00|18322.3|18318.3|18322.3|18318.3|18323.9|18319.9|18322.3|18318.3|24
1617616800000|2021-04-05 10:00:00|18325.4|18321.4|18316.1|18312.1|18325.4|18321.4|18316.1|18312.1|45
1617617100000|2021-04-05 10:05:00|18312.9|18308.9|18312.9|18308.9|18316.1|18312.1|18312.9|18308.9|28
1617617400000|2021-04-05 10:10:00|18316.1|18312.1|18316.1|18312.1|18316.1|18312.1|18316.1|18312.1|6
1617617700000|2021-04-05 10:15:00|18312.9|18308.9|18325.4|18321.4|18328.6|18324.6|18309.8|18305.8|107
1617618000000|2021-04-05 10:20:00|18322.3|18318.3|18322.3|18318.3|18322.3|18318.3|18319.2|18315.2|19
1617618300000|2021-04-05 10:25:00|18319.2|18315.2|18319.2|18315.2|18320.8|18316.8|18316.1|18312.1|43
1617618600000|2021-04-05 10:30:00|18317.6|18313.6|18297.3|18293.3|18319.2|18315.2|18294.2|18290.2|114
1617618900000|2021-04-05 10:35:00|18300.4|18296.4|18306.7|18302.7|18306.7|18302.7|18297.3|18293.3|51
1617619200000|2021-04-05 10:40:00|18303.6|18299.6|18306.7|18302.7|18306.7|18302.7|18297.3|18293.3|120
1617619500000|2021-04-05 10:45:00|18305.1|18301.1|18305.1|18301.1|18306.7|18302.7|18300.4|18296.4|133
1617619800000|2021-04-05 10:50:00|18303.6|18299.6|18300.4|18296.4|18305.1|18301.1|18300.4|18296.4|19
1617620100000|2021-04-05 10:55:00|18298.9|18294.9|18295.8|18291.8|18309.8|18305.8|18294.2|18290.2|166
1617620400000|2021-04-05 11:00:00|18294.2|18290.2|18300.4|18296.4|18300.4|18296.4|18294.2|18290.2|56
1617620700000|2021-04-05 11:05:00|18298.9|18294.9|18300.4|18296.4|18303.6|18299.6|18297.3|18293.3|42
1617621000000|2021-04-05 11:10:00|18303.6|18299.6|18306.7|18302.7|18309.8|18305.8|18303.6|18299.6|46
1617621300000|2021-04-05 11:15:00|18302|18298|18300.4|18296.4|18302|18298|18291.1|18287.1|102
1617621600000|2021-04-05 11:20:00|18303.6|18299.6|18305.1|18301.1|18306.7|18302.7|18302|18298|50
1617621900000|2021-04-05 11:25:00|18306.7|18302.7|18297.3|18293.3|18306.7|18302.7|18297.3|18293.3|28
1617622200000|2021-04-05 11:30:00|18300.4|18296.4|18294.2|18290.2|18300.4|18296.4|18292.6|18288.6|125
1617622500000|2021-04-05 11:35:00|18297.3|18293.3|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|105
1617622800000|2021-04-05 11:40:00|18298.9|18294.9|18298.9|18294.9|18300.4|18296.4|18297.3|18293.3|37
1617623100000|2021-04-05 11:45:00|18297.3|18293.3|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|101
1617623400000|2021-04-05 11:50:00|18294.2|18290.2|18275.4|18271.4|18294.2|18290.2|18275.4|18271.4|302
1617623700000|2021-04-05 11:55:00|18277|18273|18273.9|18269.9|18278.6|18274.6|18272.3|18268.3|64
1617624000000|2021-04-05 12:00:00|18272.3|18268.3|18275.4|18271.4|18278.6|18274.6|18269.2|18265.2|266
1617624300000|2021-04-05 12:05:00|18273.9|18269.9|18266.1|18262.1|18275.4|18271.4|18259.8|18255.8|348
1617624600000|2021-04-05 12:10:00|18264.5|18260.5|18270.8|18266.8|18278.6|18274.6|18262.9|18258.9|215
1617624900000|2021-04-05 12:15:00|18269.2|18265.2|18266.1|18262.1|18275.4|18271.4|18259.8|18255.8|282
1617625200000|2021-04-05 12:20:00|18262.9|18258.9|18286.4|18282.4|18287.9|18283.9|18259.8|18255.8|441
1617625500000|2021-04-05 12:25:00|18287.9|18283.9|18294.2|18290.2|18297.3|18293.3|18269.2|18265.2|306
1617625800000|2021-04-05 12:30:00|18292.6|18288.6|18269.2|18265.2|18292.6|18288.6|18266.1|18262.1|281
1617626100000|2021-04-05 12:35:00|18270.8|18266.8|18316.1|18312.1|18316.1|18312.1|18270.8|18266.8|506
1617626400000|2021-04-05 12:40:00|18312.9|18308.9|18319.2|18315.2|18319.2|18315.2|18287.9|18283.9|603
1617626700000|2021-04-05 12:45:00|18316.1|18312.1|18334.8|18330.8|18337.9|18333.9|18316.1|18312.1|710
1617627000000|2021-04-05 12:50:00|18337.9|18333.9|18336.4|18332.4|18337.9|18333.9|18312.9|18308.9|655
1617627300000|2021-04-05 12:55:00|18337.9|18333.9|18328.6|18324.6|18341.1|18337.1|18328.6|18324.6|350
1617627600000|2021-04-05 13:00:00|18325.4|18321.4|18334.8|18330.8|18341.1|18337.1|18322.3|18318.3|269
1617627900000|2021-04-05 13:05:00|18336.4|18332.4|18331.7|18327.7|18341.1|18337.1|18322.3|18318.3|329
1617628200000|2021-04-05 13:10:00|18328.6|18324.6|18334.8|18330.8|18341.1|18337.1|18322.3|18318.3|354
1617628500000|2021-04-05 13:15:00|18331.7|18327.7|18331.7|18327.7|18344.2|18340.2|18331.7|18327.7|169
1617628800000|2021-04-05 13:20:00|18334.8|18330.8|18344.2|18340.2|18353.6|18349.6|18331.7|18327.7|530
1617629100000|2021-04-05 13:25:00|18341.1|18337.1|18353.6|18349.6|18359.8|18355.8|18341.1|18337.1|407
1617629400000|2021-04-05 13:30:00|18356.7|18352.7|18347.3|18343.3|18356.7|18352.7|18339.5|18335.5|470
1617629700000|2021-04-05 13:35:00|18344.2|18340.2|18291.1|18287.1|18344.2|18340.2|18284.8|18280.8|837
1617630000000|2021-04-05 13:40:00|18292.6|18288.6|18270.8|18266.8|18297.3|18293.3|18269.2|18265.2|980
1617630300000|2021-04-05 13:45:00|18272.3|18268.3|18284.8|18280.8|18297.3|18293.3|18269.2|18265.2|792
1617630600000|2021-04-05 13:50:00|18281.7|18277.7|18284.8|18280.8|18294.2|18290.2|18275.4|18271.4|1162
1617630900000|2021-04-05 13:55:00|18287.9|18283.9|18300.4|18296.4|18306.7|18302.7|18287.9|18283.9|490
1617631200000|2021-04-05 14:00:00|18280.1|18276.1|18308.3|18304.3|18319.2|18315.2|18275.4|18271.4|1136
1617631500000|2021-04-05 14:05:00|18309.8|18305.8|18306.7|18302.7|18322.3|18318.3|18303.6|18299.6|421
1617631800000|2021-04-05 14:10:00|18309.8|18305.8|18291.1|18287.1|18309.8|18305.8|18287.9|18283.9|322
1617632100000|2021-04-05 14:15:00|18294.2|18290.2|18278.6|18274.6|18300.4|18296.4|18269.2|18265.2|446
1617632400000|2021-04-05 14:20:00|18280.1|18276.1|18300.4|18296.4|18300.4|18296.4|18278.6|18274.6|385
1617632700000|2021-04-05 14:25:00|18298.9|18294.9|18319.2|18315.2|18322.3|18318.3|18294.2|18290.2|446
1617633000000|2021-04-05 14:30:00|18316.1|18312.1|18312.9|18308.9|18325.4|18321.4|18309.8|18305.8|418
1617633300000|2021-04-05 14:35:00|18319.2|18315.2|18316.1|18312.1|18319.2|18315.2|18309.8|18305.8|339
1617633600000|2021-04-05 14:40:00|18312.9|18308.9|18297.3|18293.3|18316.1|18312.1|18297.3|18293.3|245
1617633900000|2021-04-05 14:45:00|18300.4|18296.4|18281.7|18277.7|18300.4|18296.4|18281.7|18277.7|281
1617634200000|2021-04-05 14:50:00|18278.6|18274.6|18291.1|18287.1|18297.3|18293.3|18275.4|18271.4|210
1617634500000|2021-04-05 14:55:00|18284.8|18280.8|18281.7|18277.7|18287.9|18283.9|18272.3|18268.3|403
1617634800000|2021-04-05 15:00:00|18278.6|18274.6|18272.3|18268.3|18289.5|18285.5|18272.3|18268.3|435
1617635100000|2021-04-05 15:05:00|18273.9|18269.9|18272.3|18268.3|18275.4|18271.4|18266.1|18262.1|499
1617635400000|2021-04-05 15:10:00|18269.2|18265.2|18275.4|18271.4|18284.8|18280.8|18269.2|18265.2|357
1617635700000|2021-04-05 15:15:00|18278.6|18274.6|18300.4|18296.4|18303.6|18299.6|18278.6|18274.6|465
1617636000000|2021-04-05 15:20:00|18297.3|18293.3|18287.9|18283.9|18303.6|18299.6|18284.8|18280.8|440
1617636300000|2021-04-05 15:25:00|18286.4|18282.4|18287.9|18283.9|18287.9|18283.9|18281.7|18277.7|322
1617636600000|2021-04-05 15:30:00|18286.4|18282.4|18300.4|18296.4|18300.4|18296.4|18286.4|18282.4|541
1617636900000|2021-04-05 15:35:00|18302|18298|18334.8|18330.8|18336.4|18332.4|18300.4|18296.4|495
1617637200000|2021-04-05 15:40:00|18331.7|18327.7|18350.4|18346.4|18353.6|18349.6|18328.6|18324.6|343
1617637500000|2021-04-05 15:45:00|18347.3|18343.3|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|242
1617637800000|2021-04-05 15:50:00|18352|18348|18347.3|18343.3|18353.6|18349.6|18341.1|18337.1|284
1617638100000|2021-04-05 15:55:00|18344.2|18340.2|18344.2|18340.2|18356.7|18352.7|18344.2|18340.2|260
1617638400000|2021-04-05 16:00:00|18347.3|18343.3|18350.4|18346.4|18358.3|18354.3|18344.2|18340.2|232
1617638700000|2021-04-05 16:05:00|18352|18348|18352|18348|18353.6|18349.6|18344.2|18340.2|278
1617639000000|2021-04-05 16:10:00|18353.6|18349.6|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|99
1617639300000|2021-04-05 16:15:00|18352|18348|18347.3|18343.3|18353.6|18349.6|18347.3|18343.3|191
1617639600000|2021-04-05 16:20:00|18350.4|18346.4|18337.9|18333.9|18350.4|18346.4|18336.4|18332.4|183
1617639900000|2021-04-05 16:25:00|18339.5|18335.5|18344.2|18340.2|18344.2|18340.2|18336.4|18332.4|163
1617640200000|2021-04-05 16:30:00|18341.1|18337.1|18353.6|18349.6|18353.6|18349.6|18341.1|18337.1|157
1617640500000|2021-04-05 16:35:00|18356.7|18352.7|18359.8|18355.8|18362.9|18358.9|18353.6|18349.6|328
1617640800000|2021-04-05 16:40:00|18362.9|18358.9|18353.6|18349.6|18362.9|18358.9|18347.3|18343.3|307
1617641100000|2021-04-05 16:45:00|18356.7|18352.7|18375.4|18371.4|18375.4|18371.4|18353.6|18349.6|650
1617641400000|2021-04-05 16:50:00|18373.9|18369.9|18362.9|18358.9|18378.6|18374.6|18359.8|18355.8|622
1617641700000|2021-04-05 16:55:00|18364.5|18360.5|18362.9|18358.9|18366.1|18362.1|18353.6|18349.6|149
1617642000000|2021-04-05 17:00:00|18359.8|18355.8|18359.8|18355.8|18362.9|18358.9|18359.8|18355.8|112
1617642300000|2021-04-05 17:05:00|18362.9|18358.9|18352|18348|18362.9|18358.9|18350.4|18346.4|229
1617642600000|2021-04-05 17:10:00|18353.6|18349.6|18342.6|18338.6|18353.6|18349.6|18341.1|18337.1|227
1617642900000|2021-04-05 17:15:00|18344.2|18340.2|18356.7|18352.7|18361.4|18357.4|18344.2|18340.2|220
1617643200000|2021-04-05 17:20:00|18359.8|18355.8|18356.7|18352.7|18359.8|18355.8|18350.4|18346.4|158
1617643500000|2021-04-05 17:25:00|18353.6|18349.6|18350.4|18346.4|18356.7|18352.7|18350.4|18346.4|165
1617643800000|2021-04-05 17:30:00|18347.3|18343.3|18359.8|18355.8|18362.9|18358.9|18347.3|18343.3|243
1617644100000|2021-04-05 17:35:00|18362.9|18358.9|18355.1|18351.1|18362.9|18358.9|18353.6|18349.6|205
1617644400000|2021-04-05 17:40:00|18356.7|18352.7|18356.7|18352.7|18359.8|18355.8|18348.9|18344.9|158
1617644700000|2021-04-05 17:45:00|18353.6|18349.6|18353.6|18349.6|18356.7|18352.7|18350.4|18346.4|474
1617645000000|2021-04-05 17:50:00|18350.4|18346.4|18359.8|18355.8|18359.8|18355.8|18350.4|18346.4|111
1617645300000|2021-04-05 17:55:00|18356.7|18352.7|18359.8|18355.8|18362.9|18358.9|18356.7|18352.7|156
1617645600000|2021-04-05 18:00:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18350.4|18346.4|200
1617645900000|2021-04-05 18:05:00|18355.1|18351.1|18362.9|18358.9|18362.9|18358.9|18353.6|18349.6|168
1617646200000|2021-04-05 18:10:00|18366.1|18362.1|18366.1|18362.1|18369.2|18365.2|18361.4|18357.4|204
1617646500000|2021-04-05 18:15:00|18364.5|18360.5|18362.9|18358.9|18364.5|18360.5|18356.7|18352.7|145
1617646800000|2021-04-05 18:20:00|18359.8|18355.8|18359.8|18355.8|18359.8|18355.8|18353.6|18349.6|222
1617647100000|2021-04-05 18:25:00|18361.4|18357.4|18356.7|18352.7|18362.9|18358.9|18350.4|18346.4|101
1617647400000|2021-04-05 18:30:00|18359.8|18355.8|18356.7|18352.7|18359.8|18355.8|18356.7|18352.7|104
1617647700000|2021-04-05 18:35:00|18350.4|18346.4|18356.7|18352.7|18356.7|18352.7|18350.4|18346.4|525
1617648000000|2021-04-05 18:40:00|18359.8|18355.8|18366.1|18362.1|18369.2|18365.2|18359.8|18355.8|298
1617648300000|2021-04-05 18:45:00|18369.2|18365.2|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|252
1617648600000|2021-04-05 18:50:00|18369.2|18365.2|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|532
1617648900000|2021-04-05 18:55:00|18370.8|18366.8|18366.1|18362.1|18375.4|18371.4|18362.9|18358.9|892
1617649200000|2021-04-05 19:00:00|18362.9|18358.9|18373.9|18369.9|18375.4|18371.4|18359.8|18355.8|820
1617649500000|2021-04-05 19:05:00|18375.4|18371.4|18377|18373|18378.6|18374.6|18369.2|18365.2|489
1617649800000|2021-04-05 19:10:00|18378.6|18374.6|18375.4|18371.4|18381.7|18377.7|18375.4|18371.4|282
1617650100000|2021-04-05 19:15:00|18377|18373|18378.6|18374.6|18378.6|18374.6|18369.2|18365.2|494
1617650400000|2021-04-05 19:20:00|18381.7|18377.7|18375.4|18371.4|18389.5|18385.5|18375.4|18371.4|606
1617650700000|2021-04-05 19:25:00|18372.3|18368.3|18369.2|18365.2|18375.4|18371.4|18362.9|18358.9|747
1617651000000|2021-04-05 19:30:00|18362.9|18358.9|18369.2|18365.2|18372.3|18368.3|18362.9|18358.9|376
1617651300000|2021-04-05 19:35:00|18370.8|18366.8|18384.8|18380.8|18384.8|18380.8|18369.2|18365.2|310
1617651600000|2021-04-05 19:40:00|18386.4|18382.4|18378.6|18374.6|18389.5|18385.5|18372.3|18368.3|329
1617651900000|2021-04-05 19:45:00|18375.4|18371.4|18392.6|18388.6|18394.2|18390.2|18369.2|18365.2|502
1617652200000|2021-04-05 19:50:00|18391.1|18387.1|18387.9|18383.9|18391.1|18387.1|18381.7|18377.7|405
1617652500000|2021-04-05 19:55:00|18391.1|18387.1|18400.4|18396.4|18406.7|18402.7|18391.1|18387.1|1524
1617652800000|2021-04-05 20:00:00|18403.6|18399.6|18392.6|18388.6|18425.4|18421.4|18387.9|18383.9|2008
1617653100000|2021-04-05 20:05:00|18394.2|18390.2|18387.9|18383.9|18394.2|18390.2|18384.8|18380.8|277
1617653400000|2021-04-05 20:10:00|18384.8|18380.8|18381.7|18377.7|18387.9|18383.9|18375.4|18371.4|173
1617653700000|2021-04-05 20:15:00|18380.1|18376.1|18391.1|18387.1|18391.1|18387.1|18378.6|18374.6|336
1617654000000|2021-04-05 20:20:00|18387.9|18383.9|18384.8|18380.8|18391.1|18387.1|18380.1|18376.1|273
1617654300000|2021-04-05 20:25:00|18387.9|18383.9|18391.1|18387.1|18391.1|18387.1|18384.8|18380.8|152
1617654600000|2021-04-05 20:30:00|18389.5|18385.5|18402|18398|18403.6|18399.6|18389.5|18385.5|328
1617654900000|2021-04-05 20:35:00|18400.4|18396.4|18403.6|18399.6|18409.8|18405.8|18400.4|18396.4|344
1617655200000|2021-04-05 20:40:00|18406.7|18402.7|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|223
1617655500000|2021-04-05 20:45:00|18406.7|18402.7|18411.4|18407.4|18416.1|18412.1|18406.7|18402.7|239
1617655800000|2021-04-05 20:50:00|18412.9|18408.9|18411.4|18407.4|18416.1|18412.1|18409.8|18405.8|287
1617656100000|2021-04-05 20:55:00|18412.9|18408.9|18411.4|18407.4|18416.1|18412.1|18409.8|18405.8|377
1617660000000|2021-04-05 22:00:00|18419.2|18415.2|18420.8|18416.8|18422.3|18418.3|18412.9|18408.9|60
1617660300000|2021-04-05 22:05:00|18422.3|18418.3|18419.2|18415.2|18422.3|18418.3|18414.5|18410.5|35
1617660600000|2021-04-05 22:10:00|18420.8|18416.8|18419.2|18415.2|18420.8|18416.8|18417.6|18413.6|16
1617660900000|2021-04-05 22:15:00|18417.6|18413.6|18417.6|18413.6|18419.2|18415.2|18416.1|18412.1|13
1617661200000|2021-04-05 22:20:00|18416.1|18412.1|18416.1|18412.1|18416.1|18412.1|18416.1|18412.1|1
1617661500000|2021-04-05 22:25:00|18414.5|18410.5|18414.5|18410.5|18414.5|18410.5|18412.9|18408.9|12
1617661800000|2021-04-05 22:30:00|18412.9|18408.9|18416.1|18412.1|18416.1|18412.1|18412.9|18408.9|47
1617662100000|2021-04-05 22:35:00|18412.9|18408.9|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|45
1617662400000|2021-04-05 22:40:00|18403.6|18399.6|18402|18398|18403.6|18399.6|18400.4|18396.4|12
1617662700000|2021-04-05 22:45:00|18403.6|18399.6|18397.3|18393.3|18403.6|18399.6|18395.8|18391.8|21
1617663000000|2021-04-05 22:50:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|46
1617663300000|2021-04-05 22:55:00|18398.9|18394.9|18397.3|18393.3|18400.4|18396.4|18395.8|18391.8|38
1617663600000|2021-04-05 23:00:00|18394.2|18390.2|18395.8|18391.8|18397.3|18393.3|18386.4|18382.4|156
1617663900000|2021-04-05 23:05:00|18394.2|18390.2|18397.3|18393.3|18397.3|18393.3|18394.2|18390.2|8
1617664200000|2021-04-05 23:10:00|18395.8|18391.8|18397.3|18393.3|18397.3|18393.3|18395.8|18391.8|15
1617664500000|2021-04-05 23:15:00|18398.9|18394.9|18408.3|18404.3|18408.3|18404.3|18397.3|18393.3|42
1617664800000|2021-04-05 23:20:00|18406.7|18402.7|18403.6|18399.6|18406.7|18402.7|18400.4|18396.4|20
1617665100000|2021-04-05 23:25:00|18402|18398|18402|18398|18402|18398|18402|18398|2
1617665400000|2021-04-05 23:30:00|18403.6|18399.6|18398.9|18394.9|18403.6|18399.6|18394.2|18390.2|44
1617665700000|2021-04-05 23:35:00|18400.4|18396.4|18403.6|18399.6|18405.1|18401.1|18400.4|18396.4|8
1617666000000|2021-04-05 23:40:00|18402|18398|18408.3|18404.3|18408.3|18404.3|18402|18398|30
1617666300000|2021-04-05 23:45:00|18409.8|18405.8|18416.1|18412.1|18416.1|18412.1|18409.8|18405.8|25
1617666600000|2021-04-05 23:50:00|18419.2|18415.2|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|75
1617666900000|2021-04-05 23:55:00|18425.4|18421.4|18425.4|18421.4|18425.4|18421.4|18422.3|18418.3|22
1617667200000|2021-04-06 00:00:00|18431.7|18427.7|18431.7|18427.7|18437.9|18433.9|18431.7|18427.7|139
1617667500000|2021-04-06 00:05:00|18433.3|18429.3|18436.4|18432.4|18436.4|18432.4|18431.7|18427.7|29
1617667800000|2021-04-06 00:10:00|18437.9|18433.9|18430.1|18426.1|18437.9|18433.9|18428.6|18424.6|39
1617668100000|2021-04-06 00:15:00|18431.7|18427.7|18441.1|18437.1|18447.3|18443.3|18427|18423|152
1617668400000|2021-04-06 00:20:00|18439.5|18435.5|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|44
1617668700000|2021-04-06 00:25:00|18442.6|18438.6|18442.6|18438.6|18444.2|18440.2|18437.9|18433.9|72
1617669000000|2021-04-06 00:30:00|18444.2|18440.2|18445.8|18441.8|18453.6|18449.6|18442.6|18438.6|85
1617669300000|2021-04-06 00:35:00|18444.2|18440.2|18437.9|18433.9|18447.3|18443.3|18434.8|18430.8|63
1617669600000|2021-04-06 00:40:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18436.4|18432.4|11
1617669900000|2021-04-06 00:45:00|18441.1|18437.1|18439.5|18435.5|18441.1|18437.1|18437.9|18433.9|24
1617670200000|2021-04-06 00:50:00|18441.1|18437.1|18447.3|18443.3|18448.9|18444.9|18439.5|18435.5|56
1617670500000|2021-04-06 00:55:00|18450.4|18446.4|18461.4|18457.4|18461.4|18457.4|18450.4|18446.4|50
1617670800000|2021-04-06 01:00:00|18462.9|18458.9|18452|18448|18462.9|18458.9|18450.4|18446.4|71
1617671100000|2021-04-06 01:05:00|18450.4|18446.4|18455.1|18451.1|18456.7|18452.7|18450.4|18446.4|41
1617671400000|2021-04-06 01:10:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|9
1617671700000|2021-04-06 01:15:00|18458.3|18454.3|18466.1|18462.1|18466.1|18462.1|18458.3|18454.3|117
1617672000000|2021-04-06 01:20:00|18469.2|18465.2|18472.3|18468.3|18473.9|18469.9|18469.2|18465.2|50
1617672300000|2021-04-06 01:25:00|18469.2|18465.2|18475.4|18471.4|18475.4|18471.4|18469.2|18465.2|36
1617672600000|2021-04-06 01:30:00|18473.9|18469.9|18475.4|18471.4|18475.4|18471.4|18469.2|18465.2|37
1617672900000|2021-04-06 01:35:00|18472.3|18468.3|18469.2|18465.2|18475.4|18471.4|18466.1|18462.1|77
1617673200000|2021-04-06 01:40:00|18467.6|18463.6|18480.1|18476.1|18484.8|18480.8|18466.1|18462.1|96
1617673500000|2021-04-06 01:45:00|18481.7|18477.7|18491.1|18487.1|18491.1|18487.1|18478.6|18474.6|69
1617673800000|2021-04-06 01:50:00|18494.2|18490.2|18487.9|18483.9|18495.8|18491.8|18484.8|18480.8|137
1617674100000|2021-04-06 01:55:00|18486.4|18482.4|18475.4|18471.4|18491.1|18487.1|18475.4|18471.4|87
1617674400000|2021-04-06 02:00:00|18477|18473|18478.6|18474.6|18483.3|18479.3|18475.4|18471.4|92
1617674700000|2021-04-06 02:05:00|18481.7|18477.7|18481.7|18477.7|18483.3|18479.3|18481.7|18477.7|37
1617675000000|2021-04-06 02:10:00|18483.3|18479.3|18483.3|18479.3|18484.8|18480.8|18481.7|18477.7|93
1617675300000|2021-04-06 02:15:00|18484.8|18480.8|18462.9|18458.9|18484.8|18480.8|18462.9|18458.9|169
1617675600000|2021-04-06 02:20:00|18469.2|18465.2|18456.7|18452.7|18470.8|18466.8|18450.4|18446.4|108
1617675900000|2021-04-06 02:25:00|18458.3|18454.3|18458.3|18454.3|18462.9|18458.9|18456.7|18452.7|32
1617676200000|2021-04-06 02:30:00|18459.8|18455.8|18456.7|18452.7|18462.9|18458.9|18455.1|18451.1|17
1617676500000|2021-04-06 02:35:00|18458.3|18454.3|18461.4|18457.4|18462.9|18458.9|18456.7|18452.7|23
1617676800000|2021-04-06 02:40:00|18462.9|18458.9|18464.5|18460.5|18464.5|18460.5|18459.8|18455.8|25
1617677100000|2021-04-06 02:45:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18459.8|18455.8|64
1617677400000|2021-04-06 02:50:00|18467.6|18463.6|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|62
1617677700000|2021-04-06 02:55:00|18466.1|18462.1|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|24
1617678000000|2021-04-06 03:00:00|18472.3|18468.3|18459.8|18455.8|18472.3|18468.3|18459.8|18455.8|22
1617678300000|2021-04-06 03:05:00|18461.4|18457.4|18469.2|18465.2|18472.3|18468.3|18456.7|18452.7|115
1617678600000|2021-04-06 03:10:00|18470.8|18466.8|18472.3|18468.3|18478.6|18474.6|18470.8|18466.8|55
1617678900000|2021-04-06 03:15:00|18473.9|18469.9|18473.9|18469.9|18475.4|18471.4|18472.3|18468.3|14
1617679200000|2021-04-06 03:20:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|0
1617679500000|2021-04-06 03:25:00|18470.8|18466.8|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|24
1617679800000|2021-04-06 03:30:00|18472.3|18468.3|18470.8|18466.8|18475.4|18471.4|18470.8|18466.8|33
1617680100000|2021-04-06 03:35:00|18472.3|18468.3|18466.1|18462.1|18475.4|18471.4|18466.1|18462.1|31
1617680400000|2021-04-06 03:40:00|18469.2|18465.2|18469.2|18465.2|18473.9|18469.9|18467.6|18463.6|38
1617680700000|2021-04-06 03:45:00|18466.1|18462.1|18467.6|18463.6|18467.6|18463.6|18466.1|18462.1|33
1617681000000|2021-04-06 03:50:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18467.6|18463.6|20
1617681300000|2021-04-06 03:55:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|33
1617681600000|2021-04-06 04:00:00|18467.6|18463.6|18469.2|18465.2|18472.3|18468.3|18462.9|18458.9|80
1617681900000|2021-04-06 04:05:00|18467.6|18463.6|18469.2|18465.2|18470.8|18466.8|18466.1|18462.1|87
1617682200000|2021-04-06 04:10:00|18470.8|18466.8|18464.5|18460.5|18470.8|18466.8|18456.7|18452.7|231
1617682500000|2021-04-06 04:15:00|18466.1|18462.1|18475.4|18471.4|18475.4|18471.4|18462.9|18458.9|53
1617682800000|2021-04-06 04:20:00|18478.6|18474.6|18481.7|18477.7|18483.3|18479.3|18478.6|18474.6|91
1617683100000|2021-04-06 04:25:00|18480.1|18476.1|18473.9|18469.9|18480.1|18476.1|18472.3|18468.3|33
1617683400000|2021-04-06 04:30:00|18475.4|18471.4|18481.7|18477.7|18484.8|18480.8|18473.9|18469.9|62
1617683700000|2021-04-06 04:35:00|18478.6|18474.6|18475.4|18471.4|18478.6|18474.6|18472.3|18468.3|105
1617684000000|2021-04-06 04:40:00|18472.3|18468.3|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|31
1617684300000|2021-04-06 04:45:00|18477|18473|18475.4|18471.4|18480.1|18476.1|18475.4|18471.4|22
1617684600000|2021-04-06 04:50:00|18477|18473|18484.8|18480.8|18484.8|18480.8|18477|18473|24
1617684900000|2021-04-06 04:55:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18487.9|18483.9|21
1617685200000|2021-04-06 05:00:00|18484.8|18480.8|18484.8|18480.8|18491.1|18487.1|18484.8|18480.8|38
1617685500000|2021-04-06 05:05:00|18478.6|18474.6|18481.7|18477.7|18487.9|18483.9|18478.6|18474.6|64
1617685800000|2021-04-06 05:10:00|18480.1|18476.1|18473.9|18469.9|18481.7|18477.7|18469.2|18465.2|61
1617686100000|2021-04-06 05:15:00|18475.4|18471.4|18470.8|18466.8|18475.4|18471.4|18469.2|18465.2|15
1617686400000|2021-04-06 05:20:00|18469.2|18465.2|18467.6|18463.6|18470.8|18466.8|18466.1|18462.1|19
1617686700000|2021-04-06 05:25:00|18466.1|18462.1|18464.5|18460.5|18466.1|18462.1|18461.4|18457.4|21
1617687000000|2021-04-06 05:30:00|18462.9|18458.9|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|25
1617687300000|2021-04-06 05:35:00|18467.6|18463.6|18467.6|18463.6|18467.6|18463.6|18466.1|18462.1|7
1617687600000|2021-04-06 05:40:00|18466.1|18462.1|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|15
1617687900000|2021-04-06 05:45:00|18459.8|18455.8|18455.1|18451.1|18459.8|18455.8|18453.6|18449.6|36
1617688200000|2021-04-06 05:50:00|18453.6|18449.6|18448.9|18444.9|18453.6|18449.6|18444.2|18440.2|71
1617688500000|2021-04-06 05:55:00|18447.3|18443.3|18462.9|18458.9|18462.9|18458.9|18447.3|18443.3|28
1617688800000|2021-04-06 06:00:00|18464.5|18460.5|18494.2|18490.2|18494.2|18490.2|18459.8|18455.8|334
1617689100000|2021-04-06 06:05:00|18495.8|18491.8|18478.6|18474.6|18495.8|18491.8|18475.4|18471.4|125
1617689400000|2021-04-06 06:10:00|18481.7|18477.7|18469.2|18465.2|18481.7|18477.7|18462.9|18458.9|181
1617689700000|2021-04-06 06:15:00|18470.8|18466.8|18466.1|18462.1|18472.3|18468.3|18461.4|18457.4|54
1617690000000|2021-04-06 06:20:00|18462.9|18458.9|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|76
1617690300000|2021-04-06 06:25:00|18459.8|18455.8|18456.7|18452.7|18462.9|18458.9|18452|18448|63
1617690600000|2021-04-06 06:30:00|18455.1|18451.1|18450.4|18446.4|18455.1|18451.1|18442.6|18438.6|97
1617690900000|2021-04-06 06:35:00|18452|18448|18450.4|18446.4|18459.8|18455.8|18450.4|18446.4|91
1617691200000|2021-04-06 06:40:00|18453.6|18449.6|18428.6|18424.6|18453.6|18449.6|18428.6|18424.6|121
1617691500000|2021-04-06 06:45:00|18422.3|18418.3|18434.8|18430.8|18434.8|18430.8|18422.3|18418.3|95
1617691800000|2021-04-06 06:50:00|18437.9|18433.9|18459.8|18455.8|18462.9|18458.9|18436.4|18432.4|218
1617692100000|2021-04-06 06:55:00|18462.9|18458.9|18450.4|18446.4|18462.9|18458.9|18444.2|18440.2|188
1617692400000|2021-04-06 07:00:00|18447.3|18443.3|18445.8|18441.8|18450.4|18446.4|18434.8|18430.8|214
1617692700000|2021-04-06 07:05:00|18444.2|18440.2|18456.7|18452.7|18469.2|18465.2|18444.2|18440.2|199
1617693000000|2021-04-06 07:10:00|18458.3|18454.3|18458.3|18454.3|18464.5|18460.5|18453.6|18449.6|130
1617693300000|2021-04-06 07:15:00|18456.7|18452.7|18425.4|18421.4|18456.7|18452.7|18425.4|18421.4|160
1617693600000|2021-04-06 07:20:00|18422.3|18418.3|18409.8|18405.8|18425.4|18421.4|18409.8|18405.8|228
1617693900000|2021-04-06 07:25:00|18406.7|18402.7|18403.6|18399.6|18409.8|18405.8|18403.6|18399.6|162
1617694200000|2021-04-06 07:30:00|18400.4|18396.4|18412.9|18408.9|18412.9|18408.9|18397.3|18393.3|243
1617694500000|2021-04-06 07:35:00|18409.8|18405.8|18397.3|18393.3|18409.8|18405.8|18391.1|18387.1|98
1617694800000|2021-04-06 07:40:00|18400.4|18396.4|18397.3|18393.3|18408.3|18404.3|18394.2|18390.2|127
1617695100000|2021-04-06 07:45:00|18395.8|18391.8|18391.1|18387.1|18397.3|18393.3|18387.9|18383.9|99
1617695400000|2021-04-06 07:50:00|18392.6|18388.6|18381.7|18377.7|18394.2|18390.2|18372.3|18368.3|273
1617695700000|2021-04-06 07:55:00|18378.6|18374.6|18383.3|18379.3|18391.1|18387.1|18377|18373|134
1617696000000|2021-04-06 08:00:00|18381.7|18377.7|18369.2|18365.2|18384.8|18380.8|18366.1|18362.1|182
1617696300000|2021-04-06 08:05:00|18372.3|18368.3|18394.2|18390.2|18394.2|18390.2|18369.2|18365.2|240
1617696600000|2021-04-06 08:10:00|18391.1|18387.1|18403.6|18399.6|18403.6|18399.6|18387.9|18383.9|126
1617696900000|2021-04-06 08:15:00|18406.7|18402.7|18387.9|18383.9|18406.7|18402.7|18384.8|18380.8|91
1617697200000|2021-04-06 08:20:00|18391.1|18387.1|18387.9|18383.9|18397.3|18393.3|18387.9|18383.9|122
1617697500000|2021-04-06 08:25:00|18389.5|18385.5|18397.3|18393.3|18400.4|18396.4|18387.9|18383.9|109
1617697800000|2021-04-06 08:30:00|18400.4|18396.4|18397.3|18393.3|18403.6|18399.6|18386.4|18382.4|164
1617698100000|2021-04-06 08:35:00|18398.9|18394.9|18406.7|18402.7|18406.7|18402.7|18392.6|18388.6|112
1617698400000|2021-04-06 08:40:00|18409.8|18405.8|18405.1|18401.1|18416.1|18412.1|18403.6|18399.6|264
1617698700000|2021-04-06 08:45:00|18403.6|18399.6|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|48
1617699000000|2021-04-06 08:50:00|18405.1|18401.1|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|133
1617699300000|2021-04-06 08:55:00|18405.1|18401.1|18384.8|18380.8|18406.7|18402.7|18384.8|18380.8|198
1617699600000|2021-04-06 09:00:00|18381.7|18377.7|18375.4|18371.4|18389.5|18385.5|18375.4|18371.4|233
1617699900000|2021-04-06 09:05:00|18377|18373|18378.6|18374.6|18381.7|18377.7|18369.2|18365.2|304
1617700200000|2021-04-06 09:10:00|18377|18373|18381.7|18377.7|18384.8|18380.8|18375.4|18371.4|126
1617700500000|2021-04-06 09:15:00|18380.1|18376.1|18392.6|18388.6|18397.3|18393.3|18380.1|18376.1|163
1617700800000|2021-04-06 09:20:00|18391.1|18387.1|18400.4|18396.4|18403.6|18399.6|18387.9|18383.9|262
1617701100000|2021-04-06 09:25:00|18397.3|18393.3|18408.3|18404.3|18408.3|18404.3|18397.3|18393.3|115
1617701400000|2021-04-06 09:30:00|18409.8|18405.8|18403.6|18399.6|18409.8|18405.8|18397.3|18393.3|201
1617701700000|2021-04-06 09:35:00|18405.1|18401.1|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|86
1617702000000|2021-04-06 09:40:00|18406.7|18402.7|18416.1|18412.1|18416.1|18412.1|18403.6|18399.6|144
1617702300000|2021-04-06 09:45:00|18412.9|18408.9|18414.5|18410.5|18416.1|18412.1|18409.8|18405.8|108
1617702600000|2021-04-06 09:50:00|18416.1|18412.1|18416.1|18412.1|18416.1|18412.1|18409.8|18405.8|161
1617702900000|2021-04-06 09:55:00|18412.9|18408.9|18422.3|18418.3|18427|18423|18406.7|18402.7|317
1617703200000|2021-04-06 10:00:00|18420.8|18416.8|18433.3|18429.3|18434.8|18430.8|18420.8|18416.8|153
1617703500000|2021-04-06 10:05:00|18431.7|18427.7|18428.6|18424.6|18431.7|18427.7|18422.3|18418.3|185
1617703800000|2021-04-06 10:10:00|18431.7|18427.7|18428.6|18424.6|18434.8|18430.8|18422.3|18418.3|135
1617704100000|2021-04-06 10:15:00|18431.7|18427.7|18425.4|18421.4|18433.3|18429.3|18425.4|18421.4|96
1617704400000|2021-04-06 10:20:00|18427|18423|18416.1|18412.1|18431.7|18427.7|18416.1|18412.1|167
1617704700000|2021-04-06 10:25:00|18417.6|18413.6|18425.4|18421.4|18425.4|18421.4|18416.1|18412.1|102
1617705000000|2021-04-06 10:30:00|18422.3|18418.3|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|168
1617705300000|2021-04-06 10:35:00|18428.6|18424.6|18419.2|18415.2|18428.6|18424.6|18412.9|18408.9|193
1617705600000|2021-04-06 10:40:00|18425.4|18421.4|18422.3|18418.3|18425.4|18421.4|18412.9|18408.9|163
1617705900000|2021-04-06 10:45:00|18419.2|18415.2|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|147
1617706200000|2021-04-06 10:50:00|18419.2|18415.2|18409.8|18405.8|18425.4|18421.4|18409.8|18405.8|314
1617706500000|2021-04-06 10:55:00|18408.3|18404.3|18412.9|18408.9|18422.3|18418.3|18403.6|18399.6|242
1617706800000|2021-04-06 11:00:00|18409.8|18405.8|18416.1|18412.1|18419.2|18415.2|18403.6|18399.6|191
1617707100000|2021-04-06 11:05:00|18412.9|18408.9|18428.6|18424.6|18430.1|18426.1|18412.9|18408.9|210
1617707400000|2021-04-06 11:10:00|18425.4|18421.4|18434.8|18430.8|18434.8|18430.8|18425.4|18421.4|145
1617707700000|2021-04-06 11:15:00|18433.3|18429.3|18431.7|18427.7|18437.9|18433.9|18431.7|18427.7|203
1617708000000|2021-04-06 11:20:00|18434.8|18430.8|18447.3|18443.3|18453.6|18449.6|18431.7|18427.7|317
1617708300000|2021-04-06 11:25:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|359
1617708600000|2021-04-06 11:30:00|18444.2|18440.2|18462.9|18458.9|18469.2|18465.2|18444.2|18440.2|342
1617708900000|2021-04-06 11:35:00|18466.1|18462.1|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|371
1617709200000|2021-04-06 11:40:00|18470.8|18466.8|18448.9|18444.9|18470.8|18466.8|18447.3|18443.3|215
1617709500000|2021-04-06 11:45:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|444
1617709800000|2021-04-06 11:50:00|18445.8|18441.8|18450.4|18446.4|18456.7|18452.7|18441.1|18437.1|439
1617710100000|2021-04-06 11:55:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18444.2|18440.2|269
1617710400000|2021-04-06 12:00:00|18447.3|18443.3|18450.4|18446.4|18464.5|18460.5|18447.3|18443.3|674
1617710700000|2021-04-06 12:05:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|251
1617711000000|2021-04-06 12:10:00|18447.3|18443.3|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|151
1617711300000|2021-04-06 12:15:00|18448.9|18444.9|18434.8|18430.8|18456.7|18452.7|18428.6|18424.6|497
1617711600000|2021-04-06 12:20:00|18437.9|18433.9|18441.1|18437.1|18447.3|18443.3|18428.6|18424.6|606
1617711900000|2021-04-06 12:25:00|18444.2|18440.2|18436.4|18432.4|18447.3|18443.3|18431.7|18427.7|380
1617712200000|2021-04-06 12:30:00|18437.9|18433.9|18431.7|18427.7|18441.1|18437.1|18425.4|18421.4|407
1617712500000|2021-04-06 12:35:00|18428.6|18424.6|18431.7|18427.7|18434.8|18430.8|18425.4|18421.4|392
1617712800000|2021-04-06 12:40:00|18428.6|18424.6|18437.9|18433.9|18441.1|18437.1|18419.2|18415.2|577
1617713100000|2021-04-06 12:45:00|18436.4|18432.4|18444.2|18440.2|18447.3|18443.3|18434.8|18430.8|733
1617713400000|2021-04-06 12:50:00|18447.3|18443.3|18456.7|18452.7|18459.8|18455.8|18444.2|18440.2|674
1617713700000|2021-04-06 12:55:00|18453.6|18449.6|18441.1|18437.1|18453.6|18449.6|18437.9|18433.9|370
1617714000000|2021-04-06 13:00:00|18442.6|18438.6|18425.4|18421.4|18442.6|18438.6|18419.2|18415.2|628
1617714300000|2021-04-06 13:05:00|18428.6|18424.6|18437.9|18433.9|18447.3|18443.3|18428.6|18424.6|598
1617714600000|2021-04-06 13:10:00|18434.8|18430.8|18437.9|18433.9|18447.3|18443.3|18431.7|18427.7|577
1617714900000|2021-04-06 13:15:00|18439.5|18435.5|18425.4|18421.4|18441.1|18437.1|18422.3|18418.3|538
1617715200000|2021-04-06 13:20:00|18423.9|18419.9|18434.8|18430.8|18437.9|18433.9|18420.8|18416.8|473
1617715500000|2021-04-06 13:25:00|18433.3|18429.3|18431.7|18427.7|18439.5|18435.5|18419.2|18415.2|495
1617715800000|2021-04-06 13:30:00|18434.8|18430.8|18420.8|18416.8|18437.9|18433.9|18419.2|18415.2|692
1617716100000|2021-04-06 13:35:00|18419.2|18415.2|18422.3|18418.3|18431.7|18427.7|18412.9|18408.9|817
1617716400000|2021-04-06 13:40:00|18419.2|18415.2|18419.2|18415.2|18428.6|18424.6|18409.8|18405.8|1121
1617716700000|2021-04-06 13:45:00|18417.6|18413.6|18441.1|18437.1|18444.2|18440.2|18417.6|18413.6|736
1617717000000|2021-04-06 13:50:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|904
1617717300000|2021-04-06 13:55:00|18442.6|18438.6|18431.7|18427.7|18447.3|18443.3|18431.7|18427.7|661
1617717600000|2021-04-06 14:00:00|18433.3|18429.3|18437.9|18433.9|18441.1|18437.1|18428.6|18424.6|1141
1617717900000|2021-04-06 14:05:00|18434.8|18430.8|18434.8|18430.8|18441.1|18437.1|18428.6|18424.6|751
1617718200000|2021-04-06 14:10:00|18431.7|18427.7|18419.2|18415.2|18434.8|18430.8|18419.2|18415.2|732
1617718500000|2021-04-06 14:15:00|18422.3|18418.3|18425.4|18421.4|18431.7|18427.7|18416.1|18412.1|783
1617718800000|2021-04-06 14:20:00|18428.6|18424.6|18431.7|18427.7|18434.8|18430.8|18422.3|18418.3|975
1617719100000|2021-04-06 14:25:00|18434.8|18430.8|18441.1|18437.1|18444.2|18440.2|18431.7|18427.7|1729
1617719400000|2021-04-06 14:30:00|18444.2|18440.2|18456.7|18452.7|18462.9|18458.9|18441.1|18437.1|2195
1617719700000|2021-04-06 14:35:00|18458.3|18454.3|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|709
1617720000000|2021-04-06 14:40:00|18462.9|18458.9|18478.6|18474.6|18484.8|18480.8|18462.9|18458.9|921
1617720300000|2021-04-06 14:45:00|18481.7|18477.7|18487.9|18483.9|18494.2|18490.2|18481.7|18477.7|515
1617720600000|2021-04-06 14:50:00|18486.4|18482.4|18500.4|18496.4|18503.6|18499.6|18484.8|18480.8|638
1617720900000|2021-04-06 14:55:00|18497.3|18493.3|18512.9|18508.9|18516.1|18512.1|18494.2|18490.2|1051
1617721200000|2021-04-06 15:00:00|18509.8|18505.8|18503.6|18499.6|18519.2|18515.2|18503.6|18499.6|825
1617721500000|2021-04-06 15:05:00|18506.7|18502.7|18503.6|18499.6|18506.7|18502.7|18497.3|18493.3|709
1617721800000|2021-04-06 15:10:00|18500.4|18496.4|18512.9|18508.9|18514.5|18510.5|18497.3|18493.3|689
1617722100000|2021-04-06 15:15:00|18509.8|18505.8|18512.9|18508.9|18519.2|18515.2|18506.7|18502.7|378
1617722400000|2021-04-06 15:20:00|18509.8|18505.8|18519.2|18515.2|18525.4|18521.4|18509.8|18505.8|786
1617722700000|2021-04-06 15:25:00|18528.6|18524.6|18516.1|18512.1|18528.6|18524.6|18516.1|18512.1|421
1617723000000|2021-04-06 15:30:00|18519.2|18515.2|18534.8|18530.8|18534.8|18530.8|18506.7|18502.7|947
1617723300000|2021-04-06 15:35:00|18536.4|18532.4|18525.4|18521.4|18537.9|18533.9|18522.3|18518.3|552
1617723600000|2021-04-06 15:40:00|18522.3|18518.3|18522.3|18518.3|18528.6|18524.6|18522.3|18518.3|362
1617723900000|2021-04-06 15:45:00|18520.8|18516.8|18506.7|18502.7|18522.3|18518.3|18503.6|18499.6|593
1617724200000|2021-04-06 15:50:00|18503.6|18499.6|18516.1|18512.1|18516.1|18512.1|18500.4|18496.4|388
1617724500000|2021-04-06 15:55:00|18512.9|18508.9|18509.8|18505.8|18516.1|18512.1|18503.6|18499.6|332
1617724800000|2021-04-06 16:00:00|18511.4|18507.4|18506.7|18502.7|18512.9|18508.9|18503.6|18499.6|189
1617725100000|2021-04-06 16:05:00|18505.1|18501.1|18500.4|18496.4|18506.7|18502.7|18494.2|18490.2|494
1617725400000|2021-04-06 16:10:00|18498.9|18494.9|18509.8|18505.8|18509.8|18505.8|18494.2|18490.2|387
1617725700000|2021-04-06 16:15:00|18506.7|18502.7|18497.3|18493.3|18506.7|18502.7|18494.2|18490.2|729
1617726000000|2021-04-06 16:20:00|18500.4|18496.4|18487.9|18483.9|18500.4|18496.4|18487.9|18483.9|650
1617726300000|2021-04-06 16:25:00|18491.1|18487.1|18487.9|18483.9|18491.1|18487.1|18486.4|18482.4|304
1617726600000|2021-04-06 16:30:00|18484.8|18480.8|18506.7|18502.7|18509.8|18505.8|18484.8|18480.8|798
1617726900000|2021-04-06 16:35:00|18503.6|18499.6|18509.8|18505.8|18516.1|18512.1|18503.6|18499.6|638
1617727200000|2021-04-06 16:40:00|18512.9|18508.9|18519.2|18515.2|18519.2|18515.2|18512.9|18508.9|623
1617727500000|2021-04-06 16:45:00|18516.1|18512.1|18516.1|18512.1|18519.2|18515.2|18506.7|18502.7|451
1617727800000|2021-04-06 16:50:00|18512.9|18508.9|18506.7|18502.7|18512.9|18508.9|18506.7|18502.7|356
1617728100000|2021-04-06 16:55:00|18503.6|18499.6|18491.1|18487.1|18503.6|18499.6|18491.1|18487.1|415
1617728400000|2021-04-06 17:00:00|18489.5|18485.5|18491.1|18487.1|18491.1|18487.1|18481.7|18477.7|690
1617728700000|2021-04-06 17:05:00|18489.5|18485.5|18500.4|18496.4|18503.6|18499.6|18487.9|18483.9|515
1617729000000|2021-04-06 17:10:00|18497.3|18493.3|18491.1|18487.1|18500.4|18496.4|18491.1|18487.1|380
1617729300000|2021-04-06 17:15:00|18494.2|18490.2|18484.8|18480.8|18494.2|18490.2|18484.8|18480.8|417
1617729600000|2021-04-06 17:20:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18484.8|18480.8|607
1617729900000|2021-04-06 17:25:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18487.9|18483.9|358
1617730200000|2021-04-06 17:30:00|18491.1|18487.1|18506.7|18502.7|18508.3|18504.3|18487.9|18483.9|282
1617730500000|2021-04-06 17:35:00|18503.6|18499.6|18509.8|18505.8|18516.1|18512.1|18500.4|18496.4|466
1617730800000|2021-04-06 17:40:00|18506.7|18502.7|18506.7|18502.7|18512.9|18508.9|18503.6|18499.6|291
1617731100000|2021-04-06 17:45:00|18509.8|18505.8|18512.9|18508.9|18516.1|18512.1|18509.8|18505.8|264
1617731400000|2021-04-06 17:50:00|18509.8|18505.8|18506.7|18502.7|18512.9|18508.9|18506.7|18502.7|307
1617731700000|2021-04-06 17:55:00|18509.8|18505.8|18512.9|18508.9|18512.9|18508.9|18506.7|18502.7|148
1617732000000|2021-04-06 18:00:00|18509.8|18505.8|18512.9|18508.9|18516.1|18512.1|18509.8|18505.8|418
1617732300000|2021-04-06 18:05:00|18511.4|18507.4|18522.3|18518.3|18525.4|18521.4|18509.8|18505.8|455
1617732600000|2021-04-06 18:10:00|18525.4|18521.4|18534.8|18530.8|18534.8|18530.8|18525.4|18521.4|655
1617732900000|2021-04-06 18:15:00|18537.9|18533.9|18531.7|18527.7|18537.9|18533.9|18531.7|18527.7|592
1617733200000|2021-04-06 18:20:00|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|18522.3|18518.3|278
1617733500000|2021-04-06 18:25:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|167
1617733800000|2021-04-06 18:30:00|18531.7|18527.7|18528.6|18524.6|18537.9|18533.9|18528.6|18524.6|413
1617734100000|2021-04-06 18:35:00|18525.4|18521.4|18531.7|18527.7|18533.3|18529.3|18519.2|18515.2|402
1617734400000|2021-04-06 18:40:00|18528.6|18524.6|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|782
1617734700000|2021-04-06 18:45:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|359
1617735000000|2021-04-06 18:50:00|18522.3|18518.3|18525.4|18521.4|18527|18523|18519.2|18515.2|323
1617735300000|2021-04-06 18:55:00|18522.3|18518.3|18525.4|18521.4|18525.4|18521.4|18516.1|18512.1|739
1617735600000|2021-04-06 19:00:00|18528.6|18524.6|18522.3|18518.3|18531.7|18527.7|18519.2|18515.2|490
1617735900000|2021-04-06 19:05:00|18519.2|18515.2|18509.8|18505.8|18528.6|18524.6|18506.7|18502.7|287
1617736200000|2021-04-06 19:10:00|18508.3|18504.3|18509.8|18505.8|18509.8|18505.8|18506.7|18502.7|300
1617736500000|2021-04-06 19:15:00|18506.7|18502.7|18506.7|18502.7|18509.8|18505.8|18500.4|18496.4|269
1617736800000|2021-04-06 19:20:00|18503.6|18499.6|18502|18498|18506.7|18502.7|18500.4|18496.4|192
1617737100000|2021-04-06 19:25:00|18500.4|18496.4|18512.9|18508.9|18512.9|18508.9|18498.9|18494.9|295
1617737400000|2021-04-06 19:30:00|18511.4|18507.4|18509.8|18505.8|18512.9|18508.9|18506.7|18502.7|436
1617737700000|2021-04-06 19:35:00|18506.7|18502.7|18509.8|18505.8|18509.8|18505.8|18503.6|18499.6|267
1617738000000|2021-04-06 19:40:00|18506.7|18502.7|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|391
1617738300000|2021-04-06 19:45:00|18511.4|18507.4|18509.8|18505.8|18512.9|18508.9|18500.4|18496.4|471
1617738600000|2021-04-06 19:50:00|18506.7|18502.7|18519.2|18515.2|18519.2|18515.2|18505.1|18501.1|255
1617738900000|2021-04-06 19:55:00|18516.1|18512.1|18525.4|18521.4|18525.4|18521.4|18506.7|18502.7|1968
1617739200000|2021-04-06 20:00:00|18522.3|18518.3|18522.3|18518.3|18531.7|18527.7|18519.2|18515.2|1004
1617739500000|2021-04-06 20:05:00|18520.8|18516.8|18516.1|18512.1|18522.3|18518.3|18512.9|18508.9|409
1617739800000|2021-04-06 20:10:00|18512.9|18508.9|18506.7|18502.7|18516.1|18512.1|18506.7|18502.7|359
1617740100000|2021-04-06 20:15:00|18508.3|18504.3|18506.7|18502.7|18509.8|18505.8|18503.6|18499.6|231
1617740400000|2021-04-06 20:20:00|18503.6|18499.6|18506.7|18502.7|18509.8|18505.8|18503.6|18499.6|95
1617740700000|2021-04-06 20:25:00|18509.8|18505.8|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|165
1617741000000|2021-04-06 20:30:00|18502|18498|18498.9|18494.9|18503.6|18499.6|18497.3|18493.3|174
1617741300000|2021-04-06 20:35:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|251
1617741600000|2021-04-06 20:40:00|18494.2|18490.2|18495.8|18491.8|18500.4|18496.4|18487.9|18483.9|589
1617741900000|2021-04-06 20:45:00|18494.2|18490.2|18487.9|18483.9|18494.2|18490.2|18487.9|18483.9|328
1617742200000|2021-04-06 20:50:00|18486.4|18482.4|18481.7|18477.7|18487.9|18483.9|18478.6|18474.6|237
1617742500000|2021-04-06 20:55:00|18480.1|18476.1|18494.2|18490.2|18494.2|18490.2|18472.3|18468.3|407
1617746400000|2021-04-06 22:00:00|18483.3|18479.3|18491.1|18487.1|18491.1|18487.1|18481.7|18477.7|28
1617746700000|2021-04-06 22:05:00|18489.5|18485.5|18495.8|18491.8|18497.3|18493.3|18489.5|18485.5|16
1617747000000|2021-04-06 22:10:00|18497.3|18493.3|18495.8|18491.8|18497.3|18493.3|18494.2|18490.2|23
1617747300000|2021-04-06 22:15:00|18494.2|18490.2|18494.2|18490.2|18494.2|18490.2|18494.2|18490.2|25
1617747600000|2021-04-06 22:20:00|18495.8|18491.8|18494.2|18490.2|18495.8|18491.8|18494.2|18490.2|32
1617747900000|2021-04-06 22:25:00|18491.1|18487.1|18484.8|18480.8|18491.1|18487.1|18478.6|18474.6|73
1617748200000|2021-04-06 22:30:00|18483.3|18479.3|18483.3|18479.3|18484.8|18480.8|18478.6|18474.6|76
1617748500000|2021-04-06 22:35:00|18481.7|18477.7|18483.3|18479.3|18487.9|18483.9|18481.7|18477.7|41
1617748800000|2021-04-06 22:40:00|18484.8|18480.8|18494.2|18490.2|18494.2|18490.2|18484.8|18480.8|23
1617749100000|2021-04-06 22:45:00|18495.8|18491.8|18492.6|18488.6|18495.8|18491.8|18489.5|18485.5|17
1617749400000|2021-04-06 22:50:00|18494.2|18490.2|18500.4|18496.4|18503.6|18499.6|18494.2|18490.2|44
1617749700000|2021-04-06 22:55:00|18502|18498|18509.8|18505.8|18516.1|18512.1|18502|18498|119
1617750000000|2021-04-06 23:00:00|18508.3|18504.3|18505.1|18501.1|18508.3|18504.3|18500.4|18496.4|45
1617750300000|2021-04-06 23:05:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18503.6|18499.6|35
1617750600000|2021-04-06 23:10:00|18506.7|18502.7|18502|18498|18506.7|18502.7|18502|18498|22
1617750900000|2021-04-06 23:15:00|18500.4|18496.4|18500.4|18496.4|18503.6|18499.6|18498.9|18494.9|17
1617751200000|2021-04-06 23:20:00|18498.9|18494.9|18497.3|18493.3|18498.9|18494.9|18497.3|18493.3|10
1617751500000|2021-04-06 23:25:00|18498.9|18494.9|18503.6|18499.6|18505.1|18501.1|18498.9|18494.9|12
1617751800000|2021-04-06 23:30:00|18505.1|18501.1|18505.1|18501.1|18506.7|18502.7|18500.4|18496.4|24
1617752100000|2021-04-06 23:35:00|18506.7|18502.7|18502|18498|18506.7|18502.7|18502|18498|34
1617752400000|2021-04-06 23:40:00|18503.6|18499.6|18492.6|18488.6|18503.6|18499.6|18489.5|18485.5|72
1617752700000|2021-04-06 23:45:00|18491.1|18487.1|18483.3|18479.3|18495.8|18491.8|18483.3|18479.3|39
1617753000000|2021-04-06 23:50:00|18484.8|18480.8|18486.4|18482.4|18489.5|18485.5|18484.8|18480.8|25
1617753300000|2021-04-06 23:55:00|18487.9|18483.9|18484.8|18480.8|18491.1|18487.1|18484.8|18480.8|18
1617753600000|2021-04-07 00:00:00|18483.3|18479.3|18475.4|18471.4|18484.8|18480.8|18466.1|18462.1|145
1617753900000|2021-04-07 00:05:00|18472.3|18468.3|18475.4|18471.4|18481.7|18477.7|18470.8|18466.8|129
1617754200000|2021-04-07 00:10:00|18477|18473|18480.1|18476.1|18483.3|18479.3|18475.4|18471.4|127
1617754500000|2021-04-07 00:15:00|18481.7|18477.7|18473.9|18469.9|18481.7|18477.7|18472.3|18468.3|37
1617754800000|2021-04-07 00:20:00|18472.3|18468.3|18486.4|18482.4|18491.1|18487.1|18470.8|18466.8|119
1617755100000|2021-04-07 00:25:00|18484.8|18480.8|18484.8|18480.8|18487.9|18483.9|18481.7|18477.7|36
1617755400000|2021-04-07 00:30:00|18483.3|18479.3|18472.3|18468.3|18484.8|18480.8|18472.3|18468.3|53
1617755700000|2021-04-07 00:35:00|18473.9|18469.9|18475.4|18471.4|18481.7|18477.7|18473.9|18469.9|26
1617756000000|2021-04-07 00:40:00|18472.3|18468.3|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|23
1617756300000|2021-04-07 00:45:00|18470.8|18466.8|18462.9|18458.9|18470.8|18466.8|18455.1|18451.1|83
1617756600000|2021-04-07 00:50:00|18461.4|18457.4|18462.9|18458.9|18467.6|18463.6|18458.3|18454.3|81
1617756900000|2021-04-07 00:55:00|18464.5|18460.5|18466.1|18462.1|18466.1|18462.1|18458.3|18454.3|79
1617757200000|2021-04-07 01:00:00|18467.6|18463.6|18464.5|18460.5|18470.8|18466.8|18462.9|18458.9|31
1617757500000|2021-04-07 01:05:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|26
1617757800000|2021-04-07 01:10:00|18470.8|18466.8|18475.4|18471.4|18477|18473|18469.2|18465.2|16
1617758100000|2021-04-07 01:15:00|18473.9|18469.9|18477|18473|18477|18473|18472.3|18468.3|32
1617758400000|2021-04-07 01:20:00|18478.6|18474.6|18475.4|18471.4|18478.6|18474.6|18472.3|18468.3|13
1617758700000|2021-04-07 01:25:00|18473.9|18469.9|18475.4|18471.4|18478.6|18474.6|18473.9|18469.9|41
1617759000000|2021-04-07 01:30:00|18478.6|18474.6|18487.9|18483.9|18487.9|18483.9|18478.6|18474.6|82
1617759300000|2021-04-07 01:35:00|18491.1|18487.1|18494.2|18490.2|18497.3|18493.3|18487.9|18483.9|65
1617759600000|2021-04-07 01:40:00|18492.6|18488.6|18500.4|18496.4|18503.6|18499.6|18492.6|18488.6|47
1617759900000|2021-04-07 01:45:00|18502|18498|18502|18498|18509.8|18505.8|18502|18498|64
1617760200000|2021-04-07 01:50:00|18503.6|18499.6|18505.1|18501.1|18506.7|18502.7|18500.4|18496.4|33
1617760500000|2021-04-07 01:55:00|18503.6|18499.6|18494.2|18490.2|18506.7|18502.7|18494.2|18490.2|102
1617760800000|2021-04-07 02:00:00|18491.1|18487.1|18497.3|18493.3|18497.3|18493.3|18487.9|18483.9|89
1617761100000|2021-04-07 02:05:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18497.3|18493.3|27
1617761400000|2021-04-07 02:10:00|18494.2|18490.2|18495.8|18491.8|18497.3|18493.3|18492.6|18488.6|30
1617761700000|2021-04-07 02:15:00|18497.3|18493.3|18497.3|18493.3|18502|18498|18495.8|18491.8|34
1617762000000|2021-04-07 02:20:00|18498.9|18494.9|18500.4|18496.4|18500.4|18496.4|18498.9|18494.9|8
1617762300000|2021-04-07 02:25:00|18498.9|18494.9|18492.6|18488.6|18500.4|18496.4|18487.9|18483.9|34
1617762600000|2021-04-07 02:30:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18487.9|18483.9|53
1617762900000|2021-04-07 02:35:00|18489.5|18485.5|18494.2|18490.2|18495.8|18491.8|18489.5|18485.5|8
1617763200000|2021-04-07 02:40:00|18492.6|18488.6|18484.8|18480.8|18492.6|18488.6|18484.8|18480.8|8
1617763500000|2021-04-07 02:45:00|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|18484.8|18480.8|15
1617763800000|2021-04-07 02:50:00|18489.5|18485.5|18491.1|18487.1|18491.1|18487.1|18487.9|18483.9|6
1617764100000|2021-04-07 02:55:00|18487.9|18483.9|18492.6|18488.6|18494.2|18490.2|18487.9|18483.9|20
1617764400000|2021-04-07 03:00:00|18491.1|18487.1|18489.5|18485.5|18494.2|18490.2|18487.9|18483.9|13
1617764700000|2021-04-07 03:05:00|18487.9|18483.9|18484.8|18480.8|18494.2|18490.2|18484.8|18480.8|27
1617765000000|2021-04-07 03:10:00|||||||||6
1617765300000|2021-04-07 03:15:00|18483.3|18479.3|18478.6|18474.6|18483.3|18479.3|18475.4|18471.4|16
1617765600000|2021-04-07 03:20:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|17
1617765900000|2021-04-07 03:25:00|18480.1|18476.1|18480.1|18476.1|18481.7|18477.7|18478.6|18474.6|9
1617766200000|2021-04-07 03:30:00|18478.6|18474.6|18486.4|18482.4|18487.9|18483.9|18478.6|18474.6|34
1617766500000|2021-04-07 03:35:00|18484.8|18480.8|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|10
1617766800000|2021-04-07 03:40:00|18486.4|18482.4|18484.8|18480.8|18486.4|18482.4|18484.8|18480.8|1
1617767100000|2021-04-07 03:45:00|18481.7|18477.7|18483.3|18479.3|18484.8|18480.8|18481.7|18477.7|7
1617767400000|2021-04-07 03:50:00|18484.8|18480.8|18484.8|18480.8|18484.8|18480.8|18484.8|18480.8|0
1617767700000|2021-04-07 03:55:00|18486.4|18482.4|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|9
1617768300000|2021-04-07 04:05:00|||||||||1
1617768600000|2021-04-07 04:10:00|18480.1|18476.1|18475.4|18471.4|18480.1|18476.1|18475.4|18471.4|73
1617768900000|2021-04-07 04:15:00|18477|18473|18478.6|18474.6|18478.6|18474.6|18475.4|18471.4|56
1617769200000|2021-04-07 04:20:00|18477|18473|18477|18473|18478.6|18474.6|18477|18473|6
1617769500000|2021-04-07 04:25:00|18478.6|18474.6|18475.4|18471.4|18478.6|18474.6|18475.4|18471.4|20
1617769800000|2021-04-07 04:30:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|24
1617770100000|2021-04-07 04:35:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|5
1617770400000|2021-04-07 04:40:00|18480.1|18476.1|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|7
1617770700000|2021-04-07 04:45:00|18477|18473|18475.4|18471.4|18478.6|18474.6|18475.4|18471.4|39
1617771000000|2021-04-07 04:50:00|18473.9|18469.9|18481.7|18477.7|18481.7|18477.7|18473.9|18469.9|25
1617771300000|2021-04-07 04:55:00|18483.3|18479.3|18484.8|18480.8|18484.8|18480.8|18481.7|18477.7|18
1617771600000|2021-04-07 05:00:00|18483.3|18479.3|18478.6|18474.6|18483.3|18479.3|18478.6|18474.6|36
1617771900000|2021-04-07 05:05:00|18475.4|18471.4|18478.6|18474.6|18478.6|18474.6|18475.4|18471.4|3
1617772200000|2021-04-07 05:10:00|18477|18473|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|31
1617772500000|2021-04-07 05:15:00|18478.6|18474.6|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|80
1617772800000|2021-04-07 05:20:00|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|16
1617773100000|2021-04-07 05:25:00|18491.1|18487.1|18489.5|18485.5|18491.1|18487.1|18484.8|18480.8|36
1617773400000|2021-04-07 05:30:00|18491.1|18487.1|18487.9|18483.9|18491.1|18487.1|18487.9|18483.9|15
1617773700000|2021-04-07 05:35:00|18491.1|18487.1|18484.8|18480.8|18491.1|18487.1|18483.3|18479.3|54
1617774000000|2021-04-07 05:40:00|18486.4|18482.4|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|67
1617774300000|2021-04-07 05:45:00|18486.4|18482.4|18487.9|18483.9|18487.9|18483.9|18486.4|18482.4|0
1617774600000|2021-04-07 05:50:00|18484.8|18480.8|18486.4|18482.4|18487.9|18483.9|18484.8|18480.8|25
1617774900000|2021-04-07 05:55:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18484.8|18480.8|15
1617775200000|2021-04-07 06:00:00|18491.1|18487.1|18505.1|18501.1|18512.9|18508.9|18491.1|18487.1|245
1617775500000|2021-04-07 06:05:00|18506.7|18502.7|18487.9|18483.9|18508.3|18504.3|18487.9|18483.9|144
1617775800000|2021-04-07 06:10:00|18491.1|18487.1|18497.3|18493.3|18497.3|18493.3|18491.1|18487.1|58
1617776100000|2021-04-07 06:15:00|18494.2|18490.2|18509.8|18505.8|18512.9|18508.9|18494.2|18490.2|108
1617776400000|2021-04-07 06:20:00|18506.7|18502.7|18506.7|18502.7|18509.8|18505.8|18500.4|18496.4|62
1617776700000|2021-04-07 06:25:00|18508.3|18504.3|18522.3|18518.3|18527|18523|18503.6|18499.6|106
1617777000000|2021-04-07 06:30:00|18523.9|18519.9|18534.8|18530.8|18541.1|18537.1|18522.3|18518.3|156
1617777300000|2021-04-07 06:35:00|18533.3|18529.3|18537.9|18533.9|18537.9|18533.9|18531.7|18527.7|110
1617777600000|2021-04-07 06:40:00|18539.5|18535.5|18536.4|18532.4|18544.2|18540.2|18534.8|18530.8|237
1617777900000|2021-04-07 06:45:00|18537.9|18533.9|18537.9|18533.9|18542.6|18538.6|18536.4|18532.4|50
1617778200000|2021-04-07 06:50:00|18534.8|18530.8|18544.2|18540.2|18544.2|18540.2|18534.8|18530.8|91
1617778500000|2021-04-07 06:55:00|18541.1|18537.1|18581.7|18577.7|18584.8|18580.8|18537.9|18533.9|421
1617778800000|2021-04-07 07:00:00|18580.1|18576.1|18587.9|18583.9|18600.4|18596.4|18578.6|18574.6|394
1617779100000|2021-04-07 07:05:00|18584.8|18580.8|18575.4|18571.4|18587.9|18583.9|18566.1|18562.1|336
1617779400000|2021-04-07 07:10:00|18578.6|18574.6|18559.8|18555.8|18578.6|18574.6|18559.8|18555.8|353
1617779700000|2021-04-07 07:15:00|18562.9|18558.9|18564.5|18560.5|18567.6|18563.6|18553.6|18549.6|217
1617780000000|2021-04-07 07:20:00|18562.9|18558.9|18556.7|18552.7|18562.9|18558.9|18550.4|18546.4|192
1617780300000|2021-04-07 07:25:00|18555.1|18551.1|18544.2|18540.2|18556.7|18552.7|18544.2|18540.2|195
1617780600000|2021-04-07 07:30:00|18547.3|18543.3|18578.6|18574.6|18581.7|18577.7|18544.2|18540.2|216
1617780900000|2021-04-07 07:35:00|18580.1|18576.1|18569.2|18565.2|18584.8|18580.8|18569.2|18565.2|239
1617781200000|2021-04-07 07:40:00|18572.3|18568.3|18572.3|18568.3|18583.3|18579.3|18569.2|18565.2|264
1617781500000|2021-04-07 07:45:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18572.3|18568.3|194
1617781800000|2021-04-07 07:50:00|18581.7|18577.7|18575.4|18571.4|18584.8|18580.8|18572.3|18568.3|236
1617782100000|2021-04-07 07:55:00|18577|18573|18578.6|18574.6|18589.5|18585.5|18575.4|18571.4|235
1617782400000|2021-04-07 08:00:00|18575.4|18571.4|18572.3|18568.3|18578.6|18574.6|18569.2|18565.2|160
1617782700000|2021-04-07 08:05:00|18570.8|18566.8|18562.9|18558.9|18575.4|18571.4|18561.4|18557.4|217
1617783000000|2021-04-07 08:10:00|18566.1|18562.1|18556.7|18552.7|18569.2|18565.2|18553.6|18549.6|209
1617783300000|2021-04-07 08:15:00|18555.1|18551.1|18569.2|18565.2|18570.8|18566.8|18553.6|18549.6|156
1617783600000|2021-04-07 08:20:00|18562.9|18558.9|18572.3|18568.3|18572.3|18568.3|18559.8|18555.8|116
1617783900000|2021-04-07 08:25:00|18573.9|18569.9|18561.4|18557.4|18573.9|18569.9|18559.8|18555.8|54
1617784200000|2021-04-07 08:30:00|18559.8|18555.8|18550.4|18546.4|18564.5|18560.5|18550.4|18546.4|148
1617784500000|2021-04-07 08:35:00|18552|18548|18544.2|18540.2|18553.6|18549.6|18537.9|18533.9|191
1617784800000|2021-04-07 08:40:00|18542.6|18538.6|18550.4|18546.4|18550.4|18546.4|18541.1|18537.1|158
1617785100000|2021-04-07 08:45:00|18547.3|18543.3|18547.3|18543.3|18550.4|18546.4|18541.1|18537.1|205
1617785400000|2021-04-07 08:50:00|18545.8|18541.8|18541.1|18537.1|18547.3|18543.3|18534.8|18530.8|107
1617785700000|2021-04-07 08:55:00|18542.6|18538.6|18534.8|18530.8|18547.3|18543.3|18531.7|18527.7|77
1617786000000|2021-04-07 09:00:00|18537.9|18533.9|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|158
1617786300000|2021-04-07 09:05:00|18536.4|18532.4|18528.6|18524.6|18539.5|18535.5|18527|18523|75
1617786600000|2021-04-07 09:10:00|18531.7|18527.7|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|118
1617786900000|2021-04-07 09:15:00|18536.4|18532.4|18539.5|18535.5|18541.1|18537.1|18530.1|18526.1|92
1617787200000|2021-04-07 09:20:00|18537.9|18533.9|18541.1|18537.1|18547.3|18543.3|18537.9|18533.9|88
1617787500000|2021-04-07 09:25:00|18537.9|18533.9|18539.5|18535.5|18544.2|18540.2|18534.8|18530.8|110
1617787800000|2021-04-07 09:30:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|73
1617788100000|2021-04-07 09:35:00|18547.3|18543.3|18531.7|18527.7|18547.3|18543.3|18531.7|18527.7|96
1617788400000|2021-04-07 09:40:00|18528.6|18524.6|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|112
1617788700000|2021-04-07 09:45:00|18534.8|18530.8|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|45
1617789000000|2021-04-07 09:50:00|18534.8|18530.8|18541.1|18537.1|18541.1|18537.1|18531.7|18527.7|111
1617789300000|2021-04-07 09:55:00|18537.9|18533.9|18553.6|18549.6|18556.7|18552.7|18537.9|18533.9|102
1617789600000|2021-04-07 10:00:00|18550.4|18546.4|18548.9|18544.9|18553.6|18549.6|18544.2|18540.2|68
1617789900000|2021-04-07 10:05:00|18550.4|18546.4|18550.4|18546.4|18562.9|18558.9|18547.3|18543.3|208
1617790200000|2021-04-07 10:10:00|18547.3|18543.3|18537.9|18533.9|18547.3|18543.3|18534.8|18530.8|119
1617790500000|2021-04-07 10:15:00|18534.8|18530.8|18541.1|18537.1|18545.8|18541.8|18534.8|18530.8|112
1617790800000|2021-04-07 10:20:00|18539.5|18535.5|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|58
1617791100000|2021-04-07 10:25:00|18541.1|18537.1|18528.6|18524.6|18541.1|18537.1|18525.4|18521.4|170
1617791400000|2021-04-07 10:30:00|18525.4|18521.4|18531.7|18527.7|18536.4|18532.4|18520.8|18516.8|130
1617791700000|2021-04-07 10:35:00|18528.6|18524.6|18531.7|18527.7|18534.8|18530.8|18525.4|18521.4|136
1617792000000|2021-04-07 10:40:00|18533.3|18529.3|18512.9|18508.9|18534.8|18530.8|18509.8|18505.8|360
1617792300000|2021-04-07 10:45:00|18509.8|18505.8|18519.2|18515.2|18525.4|18521.4|18506.7|18502.7|227
1617792600000|2021-04-07 10:50:00|18516.1|18512.1|18522.3|18518.3|18525.4|18521.4|18516.1|18512.1|139
1617792900000|2021-04-07 10:55:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|207
1617793200000|2021-04-07 11:00:00|18528.6|18524.6|18511.4|18507.4|18528.6|18524.6|18509.8|18505.8|206
1617793500000|2021-04-07 11:05:00|18509.8|18505.8|18506.7|18502.7|18516.1|18512.1|18506.7|18502.7|189
1617793800000|2021-04-07 11:10:00|18503.6|18499.6|18509.8|18505.8|18509.8|18505.8|18500.4|18496.4|278
1617794100000|2021-04-07 11:15:00|18506.7|18502.7|18508.3|18504.3|18512.9|18508.9|18503.6|18499.6|199
1617794400000|2021-04-07 11:20:00|18509.8|18505.8|18478.6|18474.6|18509.8|18505.8|18475.4|18471.4|277
1617794700000|2021-04-07 11:25:00|18481.7|18477.7|18491.1|18487.1|18494.2|18490.2|18481.7|18477.7|458
1617795000000|2021-04-07 11:30:00|18494.2|18490.2|18500.4|18496.4|18500.4|18496.4|18494.2|18490.2|136
1617795300000|2021-04-07 11:35:00|18497.3|18493.3|18475.4|18471.4|18497.3|18493.3|18475.4|18471.4|256
1617795600000|2021-04-07 11:40:00|18478.6|18474.6|18492.6|18488.6|18497.3|18493.3|18472.3|18468.3|314
1617795900000|2021-04-07 11:45:00|18491.1|18487.1|18502|18498|18502|18498|18491.1|18487.1|180
1617796200000|2021-04-07 11:50:00|18500.4|18496.4|18494.2|18490.2|18503.6|18499.6|18494.2|18490.2|114
1617796500000|2021-04-07 11:55:00|18491.1|18487.1|18472.3|18468.3|18494.2|18490.2|18472.3|18468.3|236
1617796800000|2021-04-07 12:00:00|18473.9|18469.9|18466.1|18462.1|18475.4|18471.4|18462.9|18458.9|525
1617797100000|2021-04-07 12:05:00|18469.2|18465.2|18478.6|18474.6|18478.6|18474.6|18462.9|18458.9|425
1617797400000|2021-04-07 12:10:00|18472.3|18468.3|18469.2|18465.2|18478.6|18474.6|18466.1|18462.1|265
1617797700000|2021-04-07 12:15:00|18466.1|18462.1|18478.6|18474.6|18481.7|18477.7|18464.5|18460.5|515
1617798000000|2021-04-07 12:20:00|18475.4|18471.4|18491.1|18487.1|18491.1|18487.1|18473.9|18469.9|674
1617798300000|2021-04-07 12:25:00|18494.2|18490.2|18487.9|18483.9|18503.6|18499.6|18487.9|18483.9|531
1617798600000|2021-04-07 12:30:00|18491.1|18487.1|18487.9|18483.9|18497.3|18493.3|18481.7|18477.7|515
1617798900000|2021-04-07 12:35:00|18486.4|18482.4|18459.8|18455.8|18491.1|18487.1|18453.6|18449.6|626
1617799200000|2021-04-07 12:40:00|18461.4|18457.4|18462.9|18458.9|18475.4|18471.4|18453.6|18449.6|809
1617799500000|2021-04-07 12:45:00|18459.8|18455.8|18456.7|18452.7|18464.5|18460.5|18450.4|18446.4|593
1617799800000|2021-04-07 12:50:00|18453.6|18449.6|18453.6|18449.6|18466.1|18462.1|18447.3|18443.3|589
1617800100000|2021-04-07 12:55:00|18456.7|18452.7|18466.1|18462.1|18466.1|18462.1|18453.6|18449.6|440
1617800400000|2021-04-07 13:00:00|18464.5|18460.5|18466.1|18462.1|18477|18473|18462.9|18458.9|709
1617800700000|2021-04-07 13:05:00|18469.2|18465.2|18462.9|18458.9|18472.3|18468.3|18456.7|18452.7|467
1617801000000|2021-04-07 13:10:00|18466.1|18462.1|18469.2|18465.2|18478.6|18474.6|18464.5|18460.5|554
1617801300000|2021-04-07 13:15:00|18472.3|18468.3|18466.1|18462.1|18478.6|18474.6|18462.9|18458.9|300
1617801600000|2021-04-07 13:20:00|18469.2|18465.2|18453.6|18449.6|18472.3|18468.3|18450.4|18446.4|460
1617801900000|2021-04-07 13:25:00|18456.7|18452.7|18466.1|18462.1|18466.1|18462.1|18453.6|18449.6|486
1617802200000|2021-04-07 13:30:00|18462.9|18458.9|18456.7|18452.7|18475.4|18471.4|18453.6|18449.6|441
1617802500000|2021-04-07 13:35:00|18453.6|18449.6|18450.4|18446.4|18459.8|18455.8|18441.1|18437.1|628
1617802800000|2021-04-07 13:40:00|18453.6|18449.6|18459.8|18455.8|18462.9|18458.9|18450.4|18446.4|586
1617803100000|2021-04-07 13:45:00|18462.9|18458.9|18487.9|18483.9|18487.9|18483.9|18462.9|18458.9|960
1617803400000|2021-04-07 13:50:00|18484.8|18480.8|18497.3|18493.3|18497.3|18493.3|18484.8|18480.8|673
1617803700000|2021-04-07 13:55:00|18494.2|18490.2|18497.3|18493.3|18503.6|18499.6|18491.1|18487.1|435
1617804000000|2021-04-07 14:00:00|18500.4|18496.4|18494.2|18490.2|18500.4|18496.4|18484.8|18480.8|716
1617804300000|2021-04-07 14:05:00|18495.8|18491.8|18487.9|18483.9|18495.8|18491.8|18475.4|18471.4|892
1617804600000|2021-04-07 14:10:00|18484.8|18480.8|18481.7|18477.7|18494.2|18490.2|18481.7|18477.7|583
1617804900000|2021-04-07 14:15:00|18478.6|18474.6|18487.9|18483.9|18494.2|18490.2|18475.4|18471.4|894
1617805200000|2021-04-07 14:20:00|18491.1|18487.1|18503.6|18499.6|18503.6|18499.6|18487.9|18483.9|382
1617805500000|2021-04-07 14:25:00|18505.1|18501.1|18512.9|18508.9|18512.9|18508.9|18494.2|18490.2|594
1617805800000|2021-04-07 14:30:00|18509.8|18505.8|18512.9|18508.9|18516.1|18512.1|18503.6|18499.6|916
1617806100000|2021-04-07 14:35:00|18509.8|18505.8|18519.2|18515.2|18525.4|18521.4|18509.8|18505.8|956
1617806400000|2021-04-07 14:40:00|18516.1|18512.1|18516.1|18512.1|18525.4|18521.4|18516.1|18512.1|348
1617806700000|2021-04-07 14:45:00|18519.2|18515.2|18516.1|18512.1|18522.3|18518.3|18506.7|18502.7|472
1617807000000|2021-04-07 14:50:00|18519.2|18515.2|18509.8|18505.8|18519.2|18515.2|18500.4|18496.4|604
1617807300000|2021-04-07 14:55:00|18508.3|18504.3|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|698
1617807600000|2021-04-07 15:00:00|18506.7|18502.7|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|542
1617807900000|2021-04-07 15:05:00|18511.4|18507.4|18512.9|18508.9|18516.1|18512.1|18506.7|18502.7|415
1617808200000|2021-04-07 15:10:00|18509.8|18505.8|18519.2|18515.2|18522.3|18518.3|18509.8|18505.8|482
1617808500000|2021-04-07 15:15:00|18517.6|18513.6|18531.7|18527.7|18533.3|18529.3|18516.1|18512.1|416
1617808800000|2021-04-07 15:20:00|18533.3|18529.3|18547.3|18543.3|18547.3|18543.3|18531.7|18527.7|695
1617809100000|2021-04-07 15:25:00|18544.2|18540.2|18528.6|18524.6|18547.3|18543.3|18525.4|18521.4|614
1617809400000|2021-04-07 15:30:00|18531.7|18527.7|18531.7|18527.7|18537.9|18533.9|18525.4|18521.4|621
1617809700000|2021-04-07 15:35:00|18537.9|18533.9|18542.6|18538.6|18544.2|18540.2|18531.7|18527.7|612
1617810000000|2021-04-07 15:40:00|18544.2|18540.2|18542.6|18538.6|18556.7|18552.7|18541.1|18537.1|1461
1617810300000|2021-04-07 15:45:00|18544.2|18540.2|18541.1|18537.1|18550.4|18546.4|18541.1|18537.1|1031
1617810600000|2021-04-07 15:50:00|18537.9|18533.9|18541.1|18537.1|18544.2|18540.2|18534.8|18530.8|505
1617810900000|2021-04-07 15:55:00|18544.2|18540.2|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|542
1617811200000|2021-04-07 16:00:00|18547.3|18543.3|18541.1|18537.1|18553.6|18549.6|18537.9|18533.9|764
1617811500000|2021-04-07 16:05:00|18539.5|18535.5|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|341
1617811800000|2021-04-07 16:10:00|18541.1|18537.1|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|364
1617812100000|2021-04-07 16:15:00|18531.7|18527.7|18534.8|18530.8|18536.4|18532.4|18528.6|18524.6|371
1617812400000|2021-04-07 16:20:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|237
1617812700000|2021-04-07 16:25:00|18528.6|18524.6|18531.7|18527.7|18531.7|18527.7|18528.6|18524.6|212
1617813000000|2021-04-07 16:30:00|18530.1|18526.1|18530.1|18526.1|18534.8|18530.8|18528.6|18524.6|241
1617813300000|2021-04-07 16:35:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|136
1617813600000|2021-04-07 16:40:00|18530.1|18526.1|18516.1|18512.1|18531.7|18527.7|18516.1|18512.1|235
1617813900000|2021-04-07 16:45:00|18517.6|18513.6|18512.9|18508.9|18525.4|18521.4|18512.9|18508.9|500
1617814200000|2021-04-07 16:50:00|18516.1|18512.1|18512.9|18508.9|18516.1|18512.1|18509.8|18505.8|610
1617814500000|2021-04-07 16:55:00|18509.8|18505.8|18500.4|18496.4|18509.8|18505.8|18500.4|18496.4|518
1617814800000|2021-04-07 17:00:00|18497.3|18493.3|18494.2|18490.2|18497.3|18493.3|18487.9|18483.9|584
1617815100000|2021-04-07 17:05:00|18497.3|18493.3|18494.2|18490.2|18500.4|18496.4|18491.1|18487.1|420
1617815400000|2021-04-07 17:10:00|18491.1|18487.1|18487.9|18483.9|18491.1|18487.1|18484.8|18480.8|360
1617815700000|2021-04-07 17:15:00|18489.5|18485.5|18497.3|18493.3|18497.3|18493.3|18487.9|18483.9|295
1617816000000|2021-04-07 17:20:00|18500.4|18496.4|18487.9|18483.9|18500.4|18496.4|18487.9|18483.9|320
1617816300000|2021-04-07 17:25:00|18489.5|18485.5|18487.9|18483.9|18489.5|18485.5|18484.8|18480.8|285
1617816600000|2021-04-07 17:30:00|18484.8|18480.8|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|516
1617816900000|2021-04-07 17:35:00|18481.7|18477.7|18472.3|18468.3|18484.8|18480.8|18472.3|18468.3|295
1617817200000|2021-04-07 17:40:00|18470.8|18466.8|18466.1|18462.1|18472.3|18468.3|18459.8|18455.8|550
1617817500000|2021-04-07 17:45:00|18464.5|18460.5|18469.2|18465.2|18469.2|18465.2|18459.8|18455.8|686
1617817800000|2021-04-07 17:50:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|221
1617818100000|2021-04-07 17:55:00|18469.2|18465.2|18469.2|18465.2|18475.4|18471.4|18466.1|18462.1|373
1617818400000|2021-04-07 18:00:00|18470.8|18466.8|18445.8|18441.8|18472.3|18468.3|18444.2|18440.2|535
1617818700000|2021-04-07 18:05:00|18447.3|18443.3|18462.9|18458.9|18466.1|18462.1|18441.1|18437.1|627
1617819000000|2021-04-07 18:10:00|18459.8|18455.8|18462.9|18458.9|18466.1|18462.1|18456.7|18452.7|355
1617819300000|2021-04-07 18:15:00|18459.8|18455.8|18469.2|18465.2|18469.2|18465.2|18459.8|18455.8|340
1617819600000|2021-04-07 18:20:00|18472.3|18468.3|18459.8|18455.8|18472.3|18468.3|18456.7|18452.7|590
1617819900000|2021-04-07 18:25:00|18456.7|18452.7|18462.9|18458.9|18466.1|18462.1|18453.6|18449.6|497
1617820200000|2021-04-07 18:30:00|18461.4|18457.4|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|663
1617820500000|2021-04-07 18:35:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|114
1617820800000|2021-04-07 18:40:00|18462.9|18458.9|18469.2|18465.2|18472.3|18468.3|18462.9|18458.9|201
1617821100000|2021-04-07 18:45:00|18466.1|18462.1|18475.4|18471.4|18478.6|18474.6|18462.9|18458.9|422
1617821400000|2021-04-07 18:50:00|18478.6|18474.6|18472.3|18468.3|18481.7|18477.7|18459.8|18455.8|908
1617821700000|2021-04-07 18:55:00|18466.1|18462.1|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|1165
1617822000000|2021-04-07 19:00:00|18469.2|18465.2|18453.6|18449.6|18475.4|18471.4|18453.6|18449.6|488
1617822300000|2021-04-07 19:05:00|18456.7|18452.7|18437.9|18433.9|18456.7|18452.7|18434.8|18430.8|484
1617822600000|2021-04-07 19:10:00|18434.8|18430.8|18431.7|18427.7|18441.1|18437.1|18431.7|18427.7|190
1617822900000|2021-04-07 19:15:00|18428.6|18424.6|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|396
1617823200000|2021-04-07 19:20:00|18423.9|18419.9|18412.9|18408.9|18428.6|18424.6|18409.8|18405.8|439
1617823500000|2021-04-07 19:25:00|18416.1|18412.1|18406.7|18402.7|18419.2|18415.2|18406.7|18402.7|446
1617823800000|2021-04-07 19:30:00|18409.8|18405.8|18409.8|18405.8|18416.1|18412.1|18406.7|18402.7|734
1617824100000|2021-04-07 19:35:00|18406.7|18402.7|18403.6|18399.6|18411.4|18407.4|18400.4|18396.4|308
1617824400000|2021-04-07 19:40:00|18405.1|18401.1|18403.6|18399.6|18412.9|18408.9|18403.6|18399.6|601
1617824700000|2021-04-07 19:45:00|18406.7|18402.7|18405.1|18401.1|18412.9|18408.9|18403.6|18399.6|1196
1617825000000|2021-04-07 19:50:00|18406.7|18402.7|18406.7|18402.7|18409.8|18405.8|18397.3|18393.3|711
1617825300000|2021-04-07 19:55:00|18405.1|18401.1|18400.4|18396.4|18419.2|18415.2|18400.4|18396.4|985
1617825600000|2021-04-07 20:00:00|18397.3|18393.3|18394.2|18390.2|18397.3|18393.3|18391.1|18387.1|499
1617825900000|2021-04-07 20:05:00|18397.3|18393.3|18391.1|18387.1|18397.3|18393.3|18391.1|18387.1|226
1617826200000|2021-04-07 20:10:00|18394.2|18390.2|18394.2|18390.2|18400.4|18396.4|18391.1|18387.1|374
1617826500000|2021-04-07 20:15:00|18397.3|18393.3|18400.4|18396.4|18405.1|18401.1|18394.2|18390.2|532
1617826800000|2021-04-07 20:20:00|18403.6|18399.6|18394.2|18390.2|18406.7|18402.7|18394.2|18390.2|515
1617827100000|2021-04-07 20:25:00|18395.8|18391.8|18391.1|18387.1|18400.4|18396.4|18387.9|18383.9|542
1617827400000|2021-04-07 20:30:00|18384.8|18380.8|18381.7|18377.7|18387.9|18383.9|18381.7|18377.7|415
1617827700000|2021-04-07 20:35:00|18383.3|18379.3|18381.7|18377.7|18384.8|18380.8|18372.3|18368.3|304
1617828000000|2021-04-07 20:40:00|18378.6|18374.6|18373.9|18369.9|18378.6|18374.6|18372.3|18368.3|258
1617828300000|2021-04-07 20:45:00|18372.3|18368.3|18381.7|18377.7|18381.7|18377.7|18372.3|18368.3|188
1617828600000|2021-04-07 20:50:00|18384.8|18380.8|18394.2|18390.2|18394.2|18390.2|18381.7|18377.7|128
1617828900000|2021-04-07 20:55:00|18391.1|18387.1|18372.3|18368.3|18392.6|18388.6|18369.2|18365.2|285
1617832800000|2021-04-07 22:00:00|18381.7|18377.7|18387.9|18383.9|18392.6|18388.6|18381.7|18377.7|70
1617833100000|2021-04-07 22:05:00|18389.5|18385.5|18384.8|18380.8|18389.5|18385.5|18381.7|18377.7|20
1617833400000|2021-04-07 22:10:00|18386.4|18382.4|18386.4|18382.4|18386.4|18382.4|18386.4|18382.4|5
1617833700000|2021-04-07 22:15:00|18384.8|18380.8|18387.9|18383.9|18387.9|18383.9|18384.8|18380.8|3
1617834000000|2021-04-07 22:20:00|18384.8|18380.8|18387.9|18383.9|18387.9|18383.9|18384.8|18380.8|15
1617834300000|2021-04-07 22:25:00|18389.5|18385.5|18391.1|18387.1|18391.1|18387.1|18389.5|18385.5|25
1617834600000|2021-04-07 22:30:00|18392.6|18388.6|18395.8|18391.8|18395.8|18391.8|18392.6|18388.6|10
1617834900000|2021-04-07 22:35:00|18397.3|18393.3|18395.8|18391.8|18397.3|18393.3|18394.2|18390.2|21
1617835200000|2021-04-07 22:40:00|18394.2|18390.2|18405.1|18401.1|18406.7|18402.7|18394.2|18390.2|130
1617835500000|2021-04-07 22:45:00|18403.6|18399.6|18408.3|18404.3|18408.3|18404.3|18403.6|18399.6|15
1617835800000|2021-04-07 22:50:00|18409.8|18405.8|18400.4|18396.4|18409.8|18405.8|18400.4|18396.4|22
1617836100000|2021-04-07 22:55:00|18402|18398|18417.6|18413.6|18417.6|18413.6|18400.4|18396.4|60
1617836400000|2021-04-07 23:00:00|18416.1|18412.1|18414.5|18410.5|18416.1|18412.1|18412.9|18408.9|22
1617836700000|2021-04-07 23:05:00|18416.1|18412.1|18416.1|18412.1|18417.6|18413.6|18412.9|18408.9|9
1617837000000|2021-04-07 23:10:00|18414.5|18410.5|18417.6|18413.6|18417.6|18413.6|18414.5|18410.5|13
1617837300000|2021-04-07 23:15:00|18416.1|18412.1|18414.5|18410.5|18417.6|18413.6|18411.4|18407.4|19
1617837600000|2021-04-07 23:20:00|18412.9|18408.9|18412.9|18408.9|18414.5|18410.5|18412.9|18408.9|3
1617837900000|2021-04-07 23:25:00|18414.5|18410.5|18408.3|18404.3|18414.5|18410.5|18403.6|18399.6|22
1617838200000|2021-04-07 23:30:00|18406.7|18402.7|18403.6|18399.6|18409.8|18405.8|18403.6|18399.6|14
1617838500000|2021-04-07 23:35:00|18400.4|18396.4|18398.9|18394.9|18403.6|18399.6|18397.3|18393.3|52
1617838800000|2021-04-07 23:40:00|18400.4|18396.4|18398.9|18394.9|18400.4|18396.4|18397.3|18393.3|18
1617839100000|2021-04-07 23:45:00|18397.3|18393.3|18403.6|18399.6|18405.1|18401.1|18397.3|18393.3|21
1617839400000|2021-04-07 23:50:00|18402|18398|18403.6|18399.6|18403.6|18399.6|18400.4|18396.4|10
1617839700000|2021-04-07 23:55:00|||||||||5
1617840000000|2021-04-08 00:00:00|18405.1|18401.1|18408.3|18404.3|18412.9|18408.9|18405.1|18401.1|113
1617840300000|2021-04-08 00:05:00|18409.8|18405.8|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|8
1617840600000|2021-04-08 00:10:00|18408.3|18404.3|18403.6|18399.6|18408.3|18404.3|18402|18398|34
1617840900000|2021-04-08 00:15:00|18402|18398|18402|18398|18405.1|18401.1|18400.4|18396.4|50
1617841200000|2021-04-08 00:20:00|18400.4|18396.4|18400.4|18396.4|18403.6|18399.6|18400.4|18396.4|20
1617841500000|2021-04-08 00:25:00|18403.6|18399.6|18400.4|18396.4|18406.7|18402.7|18400.4|18396.4|22
1617841800000|2021-04-08 00:30:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18400.4|18396.4|42
1617842100000|2021-04-08 00:35:00|18397.3|18393.3|18395.8|18391.8|18397.3|18393.3|18392.6|18388.6|110
1617842400000|2021-04-08 00:40:00|18397.3|18393.3|18384.8|18380.8|18400.4|18396.4|18384.8|18380.8|99
1617842700000|2021-04-08 00:45:00|18381.7|18377.7|18389.5|18385.5|18391.1|18387.1|18381.7|18377.7|102
1617843000000|2021-04-08 00:50:00|18391.1|18387.1|18391.1|18387.1|18397.3|18393.3|18391.1|18387.1|42
1617843300000|2021-04-08 00:55:00|18392.6|18388.6|18391.1|18387.1|18397.3|18393.3|18391.1|18387.1|70
1617843600000|2021-04-08 01:00:00|18389.5|18385.5|18406.7|18402.7|18406.7|18402.7|18387.9|18383.9|103
1617843900000|2021-04-08 01:05:00|18408.3|18404.3|18403.6|18399.6|18408.3|18404.3|18400.4|18396.4|62
1617844200000|2021-04-08 01:10:00|18405.1|18401.1|18402|18398|18405.1|18401.1|18397.3|18393.3|36
1617844500000|2021-04-08 01:15:00|18400.4|18396.4|18398.9|18394.9|18403.6|18399.6|18397.3|18393.3|24
1617844800000|2021-04-08 01:20:00|18400.4|18396.4|18403.6|18399.6|18403.6|18399.6|18397.3|18393.3|17
1617845100000|2021-04-08 01:25:00|18405.1|18401.1|18409.8|18405.8|18412.9|18408.9|18403.6|18399.6|13
1617845400000|2021-04-08 01:30:00|18405.1|18401.1|18405.1|18401.1|18406.7|18402.7|18403.6|18399.6|19
1617845700000|2021-04-08 01:35:00|18406.7|18402.7|18412.9|18408.9|18417.6|18413.6|18406.7|18402.7|40
1617846000000|2021-04-08 01:40:00|18414.5|18410.5|18416.1|18412.1|18416.1|18412.1|18411.4|18407.4|67
1617846300000|2021-04-08 01:45:00|18412.9|18408.9|18412.9|18408.9|18414.5|18410.5|18409.8|18405.8|51
1617846600000|2021-04-08 01:50:00|18414.5|18410.5|18400.4|18396.4|18416.1|18412.1|18400.4|18396.4|29
1617846900000|2021-04-08 01:55:00|18403.6|18399.6|18406.7|18402.7|18408.3|18404.3|18403.6|18399.6|18
1617847200000|2021-04-08 02:00:00|18405.1|18401.1|18405.1|18401.1|18409.8|18405.8|18402|18398|67
1617847500000|2021-04-08 02:05:00|18406.7|18402.7|18406.7|18402.7|18408.3|18404.3|18403.6|18399.6|22
1617847800000|2021-04-08 02:10:00|18405.1|18401.1|18395.8|18391.8|18405.1|18401.1|18394.2|18390.2|45
1617848100000|2021-04-08 02:15:00|18397.3|18393.3|18400.4|18396.4|18400.4|18396.4|18394.2|18390.2|65
1617848400000|2021-04-08 02:20:00|18402|18398|18402|18398|18403.6|18399.6|18400.4|18396.4|36
1617848700000|2021-04-08 02:25:00|18400.4|18396.4|18403.6|18399.6|18403.6|18399.6|18400.4|18396.4|39
1617849000000|2021-04-08 02:30:00|18405.1|18401.1|18408.3|18404.3|18409.8|18405.8|18403.6|18399.6|28
1617849300000|2021-04-08 02:35:00|18409.8|18405.8|18406.7|18402.7|18409.8|18405.8|18406.7|18402.7|58
1617849600000|2021-04-08 02:40:00|18409.8|18405.8|18403.6|18399.6|18409.8|18405.8|18400.4|18396.4|34
1617849900000|2021-04-08 02:45:00|18405.1|18401.1|18405.1|18401.1|18406.7|18402.7|18402|18398|26
1617850200000|2021-04-08 02:50:00|18406.7|18402.7|18403.6|18399.6|18408.3|18404.3|18403.6|18399.6|40
1617850500000|2021-04-08 02:55:00|18400.4|18396.4|18402|18398|18402|18398|18400.4|18396.4|12
1617850800000|2021-04-08 03:00:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18400.4|18396.4|14
1617851100000|2021-04-08 03:05:00|18402|18398|18400.4|18396.4|18402|18398|18400.4|18396.4|2
1617851400000|2021-04-08 03:10:00|18397.3|18393.3|18397.3|18393.3|18397.3|18393.3|18397.3|18393.3|14
1617851700000|2021-04-08 03:15:00|18398.9|18394.9|18392.6|18388.6|18400.4|18396.4|18391.1|18387.1|66
1617852000000|2021-04-08 03:20:00|18391.1|18387.1|18397.3|18393.3|18400.4|18396.4|18391.1|18387.1|61
1617852300000|2021-04-08 03:25:00|18398.9|18394.9|18398.9|18394.9|18398.9|18394.9|18397.3|18393.3|8
1617852600000|2021-04-08 03:30:00|18397.3|18393.3|18403.6|18399.6|18403.6|18399.6|18397.3|18393.3|14
1617852900000|2021-04-08 03:35:00|18408.3|18404.3|18414.5|18410.5|18414.5|18410.5|18406.7|18402.7|56
1617853200000|2021-04-08 03:40:00|18412.9|18408.9|18416.1|18412.1|18416.1|18412.1|18409.8|18405.8|31
1617853500000|2021-04-08 03:45:00|18409.8|18405.8|18409.8|18405.8|18412.9|18408.9|18409.8|18405.8|25
1617853800000|2021-04-08 03:50:00|18406.7|18402.7|18406.7|18402.7|18409.8|18405.8|18406.7|18402.7|35
1617854100000|2021-04-08 03:55:00|18403.6|18399.6|18400.4|18396.4|18406.7|18402.7|18400.4|18396.4|55
1617854700000|2021-04-08 04:05:00|18397.3|18393.3|18397.3|18393.3|18397.3|18393.3|18397.3|18393.3|44
1617855000000|2021-04-08 04:10:00|18395.8|18391.8|18397.3|18393.3|18397.3|18393.3|18395.8|18391.8|18
1617855300000|2021-04-08 04:15:00|18394.2|18390.2|18394.2|18390.2|18397.3|18393.3|18394.2|18390.2|19
1617855600000|2021-04-08 04:20:00|18397.3|18393.3|18397.3|18393.3|18398.9|18394.9|18395.8|18391.8|35
1617855900000|2021-04-08 04:25:00|18400.4|18396.4|18400.4|18396.4|18400.4|18396.4|18400.4|18396.4|10
1617856200000|2021-04-08 04:30:00|18403.6|18399.6|18397.3|18393.3|18403.6|18399.6|18397.3|18393.3|11
1617856500000|2021-04-08 04:35:00|18400.4|18396.4|18402|18398|18403.6|18399.6|18398.9|18394.9|10
1617856800000|2021-04-08 04:40:00|18403.6|18399.6|18403.6|18399.6|18406.7|18402.7|18403.6|18399.6|27
1617857100000|2021-04-08 04:45:00|18405.1|18401.1|18403.6|18399.6|18405.1|18401.1|18403.6|18399.6|2
1617857400000|2021-04-08 04:50:00|18405.1|18401.1|18406.7|18402.7|18406.7|18402.7|18403.6|18399.6|1
1617857700000|2021-04-08 04:55:00|18409.8|18405.8|18406.7|18402.7|18409.8|18405.8|18406.7|18402.7|29
1617858000000|2021-04-08 05:00:00|18408.3|18404.3|18397.3|18393.3|18408.3|18404.3|18397.3|18393.3|24
1617858300000|2021-04-08 05:05:00|18394.2|18390.2|18402|18398|18402|18398|18394.2|18390.2|38
1617858600000|2021-04-08 05:10:00|18400.4|18396.4|18398.9|18394.9|18400.4|18396.4|18398.9|18394.9|10
1617858900000|2021-04-08 05:15:00|18397.3|18393.3|18397.3|18393.3|18400.4|18396.4|18394.2|18390.2|29
1617859200000|2021-04-08 05:20:00|18398.9|18394.9|18400.4|18396.4|18400.4|18396.4|18397.3|18393.3|14
1617859500000|2021-04-08 05:25:00|18402|18398|18403.6|18399.6|18406.7|18402.7|18400.4|18396.4|47
1617859800000|2021-04-08 05:30:00|18405.1|18401.1|18409.8|18405.8|18412.9|18408.9|18403.6|18399.6|109
1617860100000|2021-04-08 05:35:00|18411.4|18407.4|18409.8|18405.8|18412.9|18408.9|18409.8|18405.8|12
1617860400000|2021-04-08 05:40:00|18411.4|18407.4|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|95
1617860700000|2021-04-08 05:45:00|18409.8|18405.8|18409.8|18405.8|18409.8|18405.8|18406.7|18402.7|13
1617861000000|2021-04-08 05:50:00|18412.9|18408.9|18412.9|18408.9|18412.9|18408.9|18409.8|18405.8|43
1617861300000|2021-04-08 05:55:00|18414.5|18410.5|18411.4|18407.4|18416.1|18412.1|18409.8|18405.8|48
1617861600000|2021-04-08 06:00:00|18412.9|18408.9|18422.3|18418.3|18422.3|18418.3|18412.9|18408.9|82
1617861900000|2021-04-08 06:05:00|18423.9|18419.9|18419.2|18415.2|18427|18423|18419.2|18415.2|103
1617862200000|2021-04-08 06:10:00|18416.1|18412.1|18419.2|18415.2|18422.3|18418.3|18416.1|18412.1|116
1617862500000|2021-04-08 06:15:00|18420.8|18416.8|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|114
1617862800000|2021-04-08 06:20:00|18425.4|18421.4|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|96
1617863100000|2021-04-08 06:25:00|18427|18423|18422.3|18418.3|18428.6|18424.6|18416.1|18412.1|77
1617863400000|2021-04-08 06:30:00|18420.8|18416.8|18416.1|18412.1|18422.3|18418.3|18416.1|18412.1|117
1617863700000|2021-04-08 06:35:00|18412.9|18408.9|18419.2|18415.2|18419.2|18415.2|18412.9|18408.9|138
1617864000000|2021-04-08 06:40:00|18417.6|18413.6|18412.9|18408.9|18425.4|18421.4|18412.9|18408.9|87
1617864300000|2021-04-08 06:45:00|18414.5|18410.5|18409.8|18405.8|18414.5|18410.5|18409.8|18405.8|76
1617864600000|2021-04-08 06:50:00|18406.7|18402.7|18406.7|18402.7|18409.8|18405.8|18406.7|18402.7|121
1617864900000|2021-04-08 06:55:00|18409.8|18405.8|18419.2|18415.2|18420.8|18416.8|18409.8|18405.8|60
1617865200000|2021-04-08 07:00:00|18422.3|18418.3|18431.7|18427.7|18434.8|18430.8|18416.1|18412.1|267
1617865500000|2021-04-08 07:05:00|18434.8|18430.8|18425.4|18421.4|18434.8|18430.8|18425.4|18421.4|122
1617865800000|2021-04-08 07:10:00|18427|18423|18428.6|18424.6|18430.1|18426.1|18419.2|18415.2|176
1617866100000|2021-04-08 07:15:00|18425.4|18421.4|18420.8|18416.8|18431.7|18427.7|18419.2|18415.2|150
1617866400000|2021-04-08 07:20:00|18422.3|18418.3|18420.8|18416.8|18428.6|18424.6|18416.1|18412.1|185
1617866700000|2021-04-08 07:25:00|18422.3|18418.3|18409.8|18405.8|18422.3|18418.3|18409.8|18405.8|143
1617867000000|2021-04-08 07:30:00|18411.4|18407.4|18416.1|18412.1|18416.1|18412.1|18409.8|18405.8|111
1617867300000|2021-04-08 07:35:00|18412.9|18408.9|18425.4|18421.4|18425.4|18421.4|18412.9|18408.9|64
1617867600000|2021-04-08 07:40:00|18428.6|18424.6|18425.4|18421.4|18428.6|18424.6|18420.8|18416.8|111
1617867900000|2021-04-08 07:45:00|18428.6|18424.6|18416.1|18412.1|18428.6|18424.6|18412.9|18408.9|126
1617868200000|2021-04-08 07:50:00|18419.2|18415.2|18441.1|18437.1|18442.6|18438.6|18419.2|18415.2|251
1617868500000|2021-04-08 07:55:00|18444.2|18440.2|18434.8|18430.8|18444.2|18440.2|18428.6|18424.6|221
1617868800000|2021-04-08 08:00:00|18437.9|18433.9|18434.8|18430.8|18441.1|18437.1|18431.7|18427.7|180
1617869100000|2021-04-08 08:05:00|18431.7|18427.7|18444.2|18440.2|18444.2|18440.2|18431.7|18427.7|98
1617869400000|2021-04-08 08:10:00|18445.8|18441.8|18441.1|18437.1|18450.4|18446.4|18437.9|18433.9|173
1617869700000|2021-04-08 08:15:00|18447.3|18443.3|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|219
1617870000000|2021-04-08 08:20:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|307
1617870300000|2021-04-08 08:25:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|214
1617870600000|2021-04-08 08:30:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|278
1617870900000|2021-04-08 08:35:00|18453.6|18449.6|18444.2|18440.2|18453.6|18449.6|18437.9|18433.9|206
1617871200000|2021-04-08 08:40:00|18447.3|18443.3|18447.3|18443.3|18448.9|18444.9|18441.1|18437.1|84
1617871500000|2021-04-08 08:45:00|18445.8|18441.8|18450.4|18446.4|18450.4|18446.4|18439.5|18435.5|221
1617871800000|2021-04-08 08:50:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18441.1|18437.1|91
1617872100000|2021-04-08 08:55:00|18455.1|18451.1|18459.8|18455.8|18459.8|18455.8|18453.6|18449.6|69
1617872400000|2021-04-08 09:00:00|18461.4|18457.4|18459.8|18455.8|18466.1|18462.1|18458.3|18454.3|211
1617872700000|2021-04-08 09:05:00|18461.4|18457.4|18466.1|18462.1|18467.6|18463.6|18459.8|18455.8|220
1617873000000|2021-04-08 09:10:00|18462.9|18458.9|18450.4|18446.4|18462.9|18458.9|18447.3|18443.3|138
1617873300000|2021-04-08 09:15:00|18452|18448|18444.2|18440.2|18452|18448|18444.2|18440.2|110
1617873600000|2021-04-08 09:20:00|18445.8|18441.8|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|101
1617873900000|2021-04-08 09:25:00|18434.8|18430.8|18441.1|18437.1|18444.2|18440.2|18434.8|18430.8|137
1617874200000|2021-04-08 09:30:00|18437.9|18433.9|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|82
1617874500000|2021-04-08 09:35:00|18439.5|18435.5|18431.7|18427.7|18441.1|18437.1|18431.7|18427.7|103
1617874800000|2021-04-08 09:40:00|18434.8|18430.8|18447.3|18443.3|18447.3|18443.3|18431.7|18427.7|471
1617875100000|2021-04-08 09:45:00|18448.9|18444.9|18456.7|18452.7|18459.8|18455.8|18444.2|18440.2|174
1617875400000|2021-04-08 09:50:00|18459.8|18455.8|18464.5|18460.5|18466.1|18462.1|18456.7|18452.7|264
1617875700000|2021-04-08 09:55:00|18462.9|18458.9|18453.6|18449.6|18462.9|18458.9|18453.6|18449.6|157
1617876000000|2021-04-08 10:00:00|18450.4|18446.4|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|353
1617876300000|2021-04-08 10:05:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18456.7|18452.7|67
1617876600000|2021-04-08 10:10:00|18464.5|18460.5|18469.2|18465.2|18469.2|18465.2|18459.8|18455.8|95
1617876900000|2021-04-08 10:15:00|18472.3|18468.3|18469.2|18465.2|18475.4|18471.4|18469.2|18465.2|216
1617877200000|2021-04-08 10:20:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|122
1617877500000|2021-04-08 10:25:00|18466.1|18462.1|18472.3|18468.3|18473.9|18469.9|18466.1|18462.1|71
1617877800000|2021-04-08 10:30:00|18473.9|18469.9|18475.4|18471.4|18481.7|18477.7|18472.3|18468.3|243
1617878100000|2021-04-08 10:35:00|18472.3|18468.3|18478.6|18474.6|18481.7|18477.7|18472.3|18468.3|165
1617878400000|2021-04-08 10:40:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|151
1617878700000|2021-04-08 10:45:00|18483.3|18479.3|18484.8|18480.8|18484.8|18480.8|18481.7|18477.7|116
1617879000000|2021-04-08 10:50:00|18481.7|18477.7|18478.6|18474.6|18484.8|18480.8|18478.6|18474.6|144
1617879300000|2021-04-08 10:55:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|86
1617879600000|2021-04-08 11:00:00|18475.4|18471.4|18473.9|18469.9|18475.4|18471.4|18469.2|18465.2|137
1617879900000|2021-04-08 11:05:00|18475.4|18471.4|18462.9|18458.9|18475.4|18471.4|18462.9|18458.9|196
1617880200000|2021-04-08 11:10:00|18461.4|18457.4|18466.1|18462.1|18469.2|18465.2|18461.4|18457.4|164
1617880500000|2021-04-08 11:15:00|18464.5|18460.5|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|242
1617880800000|2021-04-08 11:20:00|18467.6|18463.6|18472.3|18468.3|18475.4|18471.4|18462.9|18458.9|211
1617881100000|2021-04-08 11:25:00|18473.9|18469.9|18483.3|18479.3|18484.8|18480.8|18469.2|18465.2|275
1617881400000|2021-04-08 11:30:00|18481.7|18477.7|18483.3|18479.3|18484.8|18480.8|18478.6|18474.6|315
1617881700000|2021-04-08 11:35:00|18484.8|18480.8|18475.4|18471.4|18484.8|18480.8|18472.3|18468.3|261
1617882000000|2021-04-08 11:40:00|18473.9|18469.9|18481.7|18477.7|18481.7|18477.7|18467.6|18463.6|262
1617882300000|2021-04-08 11:45:00|18484.8|18480.8|18469.2|18465.2|18484.8|18480.8|18466.1|18462.1|173
1617882600000|2021-04-08 11:50:00|18472.3|18468.3|18459.8|18455.8|18472.3|18468.3|18459.8|18455.8|260
1617882900000|2021-04-08 11:55:00|18458.3|18454.3|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|97
1617883200000|2021-04-08 12:00:00|18462.9|18458.9|18444.2|18440.2|18466.1|18462.1|18444.2|18440.2|439
1617883500000|2021-04-08 12:05:00|18445.8|18441.8|18434.8|18430.8|18450.4|18446.4|18434.8|18430.8|600
1617883800000|2021-04-08 12:10:00|18433.3|18429.3|18412.9|18408.9|18434.8|18430.8|18409.8|18405.8|454
1617884100000|2021-04-08 12:15:00|18414.5|18410.5|18422.3|18418.3|18425.4|18421.4|18409.8|18405.8|347
1617884400000|2021-04-08 12:20:00|18425.4|18421.4|18428.6|18424.6|18437.9|18433.9|18422.3|18418.3|344
1617884700000|2021-04-08 12:25:00|18430.1|18426.1|18441.1|18437.1|18441.1|18437.1|18430.1|18426.1|321
1617885000000|2021-04-08 12:30:00|18442.6|18438.6|18459.8|18455.8|18466.1|18462.1|18441.1|18437.1|691
1617885300000|2021-04-08 12:35:00|18456.7|18452.7|18459.8|18455.8|18462.9|18458.9|18450.4|18446.4|656
1617885600000|2021-04-08 12:40:00|18456.7|18452.7|18453.6|18449.6|18462.9|18458.9|18444.2|18440.2|445
1617885900000|2021-04-08 12:45:00|18450.4|18446.4|18472.3|18468.3|18472.3|18468.3|18450.4|18446.4|467
1617886200000|2021-04-08 12:50:00|18469.2|18465.2|18472.3|18468.3|18481.7|18477.7|18469.2|18465.2|778
1617886500000|2021-04-08 12:55:00|18469.2|18465.2|18462.9|18458.9|18472.3|18468.3|18459.8|18455.8|392
1617886800000|2021-04-08 13:00:00|18466.1|18462.1|18466.1|18462.1|18472.3|18468.3|18459.8|18455.8|378
1617887100000|2021-04-08 13:05:00|18467.6|18463.6|18472.3|18468.3|18478.6|18474.6|18467.6|18463.6|442
1617887400000|2021-04-08 13:10:00|18475.4|18471.4|18459.8|18455.8|18477|18473|18453.6|18449.6|731
1617887700000|2021-04-08 13:15:00|18462.9|18458.9|18466.1|18462.1|18469.2|18465.2|18456.7|18452.7|357
1617888000000|2021-04-08 13:20:00|18469.2|18465.2|18456.7|18452.7|18469.2|18465.2|18450.4|18446.4|411
1617888300000|2021-04-08 13:25:00|18459.8|18455.8|18462.9|18458.9|18472.3|18468.3|18459.8|18455.8|821
1617888600000|2021-04-08 13:30:00|18459.8|18455.8|18481.7|18477.7|18484.8|18480.8|18459.8|18455.8|804
1617888900000|2021-04-08 13:35:00|18484.8|18480.8|18500.4|18496.4|18506.7|18502.7|18484.8|18480.8|572
1617889200000|2021-04-08 13:40:00|18503.6|18499.6|18528.6|18524.6|18531.7|18527.7|18497.3|18493.3|1355
1617889500000|2021-04-08 13:45:00|18525.4|18521.4|18537.9|18533.9|18539.5|18535.5|18525.4|18521.4|1434
1617889800000|2021-04-08 13:50:00|18534.8|18530.8|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|911
1617890100000|2021-04-08 13:55:00|18541.1|18537.1|18541.1|18537.1|18556.7|18552.7|18537.9|18533.9|1076
1617890400000|2021-04-08 14:00:00|18542.6|18538.6|18519.2|18515.2|18544.2|18540.2|18519.2|18515.2|1100
1617890700000|2021-04-08 14:05:00|18522.3|18518.3|18528.6|18524.6|18531.7|18527.7|18522.3|18518.3|467
1617891000000|2021-04-08 14:10:00|18527|18523|18541.1|18537.1|18544.2|18540.2|18525.4|18521.4|914
1617891300000|2021-04-08 14:15:00|18542.6|18538.6|18531.7|18527.7|18544.2|18540.2|18525.4|18521.4|606
1617891600000|2021-04-08 14:20:00|18528.6|18524.6|18519.2|18515.2|18531.7|18527.7|18519.2|18515.2|487
1617891900000|2021-04-08 14:25:00|18516.1|18512.1|18512.9|18508.9|18519.2|18515.2|18509.8|18505.8|713
1617892200000|2021-04-08 14:30:00|18514.5|18510.5|18516.1|18512.1|18528.6|18524.6|18512.9|18508.9|581
1617892500000|2021-04-08 14:35:00|18519.2|18515.2|18506.7|18502.7|18522.3|18518.3|18506.7|18502.7|550
1617892800000|2021-04-08 14:40:00|18509.8|18505.8|18509.8|18505.8|18519.2|18515.2|18506.7|18502.7|422
1617893100000|2021-04-08 14:45:00|18506.7|18502.7|18497.3|18493.3|18516.1|18512.1|18497.3|18493.3|428
1617893400000|2021-04-08 14:50:00|18500.4|18496.4|18494.2|18490.2|18500.4|18496.4|18487.9|18483.9|786
1617893700000|2021-04-08 14:55:00|18491.1|18487.1|18487.9|18483.9|18491.1|18487.1|18484.8|18480.8|423
1617894000000|2021-04-08 15:00:00|18486.4|18482.4|18472.3|18468.3|18487.9|18483.9|18466.1|18462.1|428
1617894300000|2021-04-08 15:05:00|18473.9|18469.9|18478.6|18474.6|18478.6|18474.6|18469.2|18465.2|496
1617894600000|2021-04-08 15:10:00|18477|18473|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|407
1617894900000|2021-04-08 15:15:00|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|380
1617895200000|2021-04-08 15:20:00|18478.6|18474.6|18475.4|18471.4|18481.7|18477.7|18475.4|18471.4|361
1617895500000|2021-04-08 15:25:00|18473.9|18469.9|18487.9|18483.9|18487.9|18483.9|18472.3|18468.3|201
1617895800000|2021-04-08 15:30:00|18484.8|18480.8|18491.1|18487.1|18494.2|18490.2|18484.8|18480.8|391
1617896100000|2021-04-08 15:35:00|18494.2|18490.2|18497.3|18493.3|18503.6|18499.6|18494.2|18490.2|663
1617896400000|2021-04-08 15:40:00|18498.9|18494.9|18494.2|18490.2|18500.4|18496.4|18494.2|18490.2|246
1617896700000|2021-04-08 15:45:00|18497.3|18493.3|18500.4|18496.4|18503.6|18499.6|18494.2|18490.2|241
1617897000000|2021-04-08 15:50:00|18503.6|18499.6|18500.4|18496.4|18506.7|18502.7|18498.9|18494.9|245
1617897300000|2021-04-08 15:55:00|18503.6|18499.6|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|315
1617897600000|2021-04-08 16:00:00|18505.1|18501.1|18506.7|18502.7|18512.9|18508.9|18503.6|18499.6|451
1617897900000|2021-04-08 16:05:00|18503.6|18499.6|18516.1|18512.1|18516.1|18512.1|18497.3|18493.3|509
1617898200000|2021-04-08 16:10:00|18519.2|18515.2|18516.1|18512.1|18519.2|18515.2|18509.8|18505.8|290
1617898500000|2021-04-08 16:15:00|18512.9|18508.9|18519.2|18515.2|18527|18523|18512.9|18508.9|322
1617898800000|2021-04-08 16:20:00|18522.3|18518.3|18519.2|18515.2|18522.3|18518.3|18512.9|18508.9|310
1617899100000|2021-04-08 16:25:00|18522.3|18518.3|18519.2|18515.2|18534.8|18530.8|18519.2|18515.2|668
1617899400000|2021-04-08 16:30:00|18522.3|18518.3|18519.2|18515.2|18525.4|18521.4|18516.1|18512.1|469
1617899700000|2021-04-08 16:35:00|18522.3|18518.3|18522.3|18518.3|18522.3|18518.3|18516.1|18512.1|192
1617900000000|2021-04-08 16:40:00|18519.2|18515.2|18512.9|18508.9|18522.3|18518.3|18509.8|18505.8|245
1617900300000|2021-04-08 16:45:00|18509.8|18505.8|18509.8|18505.8|18512.9|18508.9|18506.7|18502.7|108
1617900600000|2021-04-08 16:50:00|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|18503.6|18499.6|265
1617900900000|2021-04-08 16:55:00|18503.6|18499.6|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|217
1617901200000|2021-04-08 17:00:00|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|18503.6|18499.6|225
1617901500000|2021-04-08 17:05:00|18503.6|18499.6|18516.1|18512.1|18516.1|18512.1|18503.6|18499.6|284
1617901800000|2021-04-08 17:10:00|18512.9|18508.9|18512.9|18508.9|18512.9|18508.9|18509.8|18505.8|255
1617902100000|2021-04-08 17:15:00|18511.4|18507.4|18519.2|18515.2|18520.8|18516.8|18509.8|18505.8|171
1617902400000|2021-04-08 17:20:00|18522.3|18518.3|18528.6|18524.6|18528.6|18524.6|18520.8|18516.8|219
1617902700000|2021-04-08 17:25:00|18527|18523|18523.9|18519.9|18531.7|18527.7|18522.3|18518.3|220
1617903000000|2021-04-08 17:30:00|18525.4|18521.4|18531.7|18527.7|18531.7|18527.7|18523.9|18519.9|212
1617903300000|2021-04-08 17:35:00|18534.8|18530.8|18544.2|18540.2|18547.3|18543.3|18534.8|18530.8|195
1617903600000|2021-04-08 17:40:00|18547.3|18543.3|18544.2|18540.2|18550.4|18546.4|18544.2|18540.2|330
1617903900000|2021-04-08 17:45:00|18547.3|18543.3|18531.7|18527.7|18547.3|18543.3|18531.7|18527.7|265
1617904200000|2021-04-08 17:50:00|18530.1|18526.1|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|296
1617904500000|2021-04-08 17:55:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|159
1617904800000|2021-04-08 18:00:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|200
1617905100000|2021-04-08 18:05:00|18528.6|18524.6|18528.6|18524.6|18534.8|18530.8|18525.4|18521.4|281
1617905400000|2021-04-08 18:10:00|18531.7|18527.7|18528.6|18524.6|18534.8|18530.8|18528.6|18524.6|106
1617905700000|2021-04-08 18:15:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18528.6|18524.6|157
1617906000000|2021-04-08 18:20:00|18537.9|18533.9|18541.1|18537.1|18541.1|18537.1|18534.8|18530.8|252
1617906300000|2021-04-08 18:25:00|18537.9|18533.9|18534.8|18530.8|18541.1|18537.1|18531.7|18527.7|336
1617906600000|2021-04-08 18:30:00|18531.7|18527.7|18522.3|18518.3|18534.8|18530.8|18506.7|18502.7|1189
1617906900000|2021-04-08 18:35:00|18519.2|18515.2|18523.9|18519.9|18525.4|18521.4|18519.2|18515.2|391
1617907200000|2021-04-08 18:40:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|277
1617907500000|2021-04-08 18:45:00|18522.3|18518.3|18525.4|18521.4|18525.4|18521.4|18522.3|18518.3|162
1617907800000|2021-04-08 18:50:00|18522.3|18518.3|18522.3|18518.3|18525.4|18521.4|18522.3|18518.3|318
1617908100000|2021-04-08 18:55:00|18519.2|18515.2|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|1198
1617908400000|2021-04-08 19:00:00|18528.6|18524.6|18519.2|18515.2|18528.6|18524.6|18519.2|18515.2|1211
1617908700000|2021-04-08 19:05:00|18522.3|18518.3|18531.7|18527.7|18534.8|18530.8|18522.3|18518.3|367
1617909000000|2021-04-08 19:10:00|18533.3|18529.3|18537.9|18533.9|18537.9|18533.9|18531.7|18527.7|192
1617909300000|2021-04-08 19:15:00|18541.1|18537.1|18531.7|18527.7|18544.2|18540.2|18531.7|18527.7|586
1617909600000|2021-04-08 19:20:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18530.1|18526.1|409
1617909900000|2021-04-08 19:25:00|18531.7|18527.7|18541.1|18537.1|18541.1|18537.1|18531.7|18527.7|580
1617910200000|2021-04-08 19:30:00|18542.6|18538.6|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|409
1617910500000|2021-04-08 19:35:00|18544.2|18540.2|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|289
1617910800000|2021-04-08 19:40:00|18537.9|18533.9|18534.8|18530.8|18541.1|18537.1|18531.7|18527.7|336
1617911100000|2021-04-08 19:45:00|18533.3|18529.3|18537.9|18533.9|18537.9|18533.9|18531.7|18527.7|343
1617911400000|2021-04-08 19:50:00|18534.8|18530.8|18547.3|18543.3|18547.3|18543.3|18534.8|18530.8|915
1617911700000|2021-04-08 19:55:00|18550.4|18546.4|18553.6|18549.6|18556.7|18552.7|18547.3|18543.3|1416
1617912000000|2021-04-08 20:00:00|18550.4|18546.4|18556.7|18552.7|18562.9|18558.9|18550.4|18546.4|1046
1617912300000|2021-04-08 20:05:00|18559.8|18555.8|18566.1|18562.1|18572.3|18568.3|18559.8|18555.8|598
1617912600000|2021-04-08 20:10:00|18567.6|18563.6|18572.3|18568.3|18572.3|18568.3|18566.1|18562.1|471
1617912900000|2021-04-08 20:15:00|18575.4|18571.4|18572.3|18568.3|18587.9|18583.9|18572.3|18568.3|749
1617913200000|2021-04-08 20:20:00|18569.2|18565.2|18581.7|18577.7|18581.7|18577.7|18569.2|18565.2|455
1617913500000|2021-04-08 20:25:00|18578.6|18574.6|18556.7|18552.7|18581.7|18577.7|18553.6|18549.6|733
1617913800000|2021-04-08 20:30:00|18553.6|18549.6|18553.6|18549.6|18556.7|18552.7|18541.1|18537.1|704
1617914100000|2021-04-08 20:35:00|18552|18548|18547.3|18543.3|18553.6|18549.6|18541.1|18537.1|414
1617914400000|2021-04-08 20:40:00|18548.9|18544.9|18553.6|18549.6|18558.3|18554.3|18541.1|18537.1|494
1617914700000|2021-04-08 20:45:00|18555.1|18551.1|18569.2|18565.2|18578.6|18574.6|18547.3|18543.3|683
1617915000000|2021-04-08 20:50:00|18570.8|18566.8|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|494
1617915300000|2021-04-08 20:55:00|18570.8|18566.8|18575.4|18571.4|18578.6|18574.6|18569.2|18565.2|351
1617919200000|2021-04-08 22:00:00|18572.3|18568.3|18569.2|18565.2|18572.3|18568.3|18562.9|18558.9|72
1617919500000|2021-04-08 22:05:00|18570.8|18566.8|18567.6|18563.6|18572.3|18568.3|18567.6|18563.6|22
1617919800000|2021-04-08 22:10:00|18569.2|18565.2|18567.6|18563.6|18569.2|18565.2|18566.1|18562.1|19
1617920100000|2021-04-08 22:15:00|18569.2|18565.2|18573.9|18569.9|18573.9|18569.9|18567.6|18563.6|23
1617920400000|2021-04-08 22:20:00|18572.3|18568.3|18561.4|18557.4|18572.3|18568.3|18559.8|18555.8|75
1617920700000|2021-04-08 22:25:00|18559.8|18555.8|18556.7|18552.7|18559.8|18555.8|18555.1|18551.1|30
1617921000000|2021-04-08 22:30:00|18558.3|18554.3|18558.3|18554.3|18561.4|18557.4|18556.7|18552.7|22
1617921300000|2021-04-08 22:35:00|18559.8|18555.8|18558.3|18554.3|18562.9|18558.9|18555.1|18551.1|71
1617921600000|2021-04-08 22:40:00|18556.7|18552.7|18553.6|18549.6|18556.7|18552.7|18547.3|18543.3|15
1617921900000|2021-04-08 22:45:00|18552|18548|18552|18548|18553.6|18549.6|18550.4|18546.4|19
1617922200000|2021-04-08 22:50:00|18553.6|18549.6|18548.9|18544.9|18553.6|18549.6|18548.9|18544.9|10
1617922500000|2021-04-08 22:55:00|||||||||15
1617922800000|2021-04-08 23:00:00|18550.4|18546.4|18555.1|18551.1|18555.1|18551.1|18548.9|18544.9|51
1617923100000|2021-04-08 23:05:00|18553.6|18549.6|18555.1|18551.1|18556.7|18552.7|18553.6|18549.6|7
1617923400000|2021-04-08 23:10:00|18553.6|18549.6|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|15
1617923700000|2021-04-08 23:15:00|18558.3|18554.3|18556.7|18552.7|18562.9|18558.9|18553.6|18549.6|32
1617924000000|2021-04-08 23:20:00|18555.1|18551.1|18555.1|18551.1|18556.7|18552.7|18555.1|18551.1|17
1617924300000|2021-04-08 23:25:00|18556.7|18552.7|18555.1|18551.1|18556.7|18552.7|18555.1|18551.1|6
1617924600000|2021-04-08 23:30:00|18556.7|18552.7|18545.8|18541.8|18556.7|18552.7|18545.8|18541.8|48
1617924900000|2021-04-08 23:35:00|18547.3|18543.3|18542.6|18538.6|18548.9|18544.9|18541.1|18537.1|47
1617925200000|2021-04-08 23:40:00|18541.1|18537.1|18539.5|18535.5|18541.1|18537.1|18537.9|18533.9|37
1617925500000|2021-04-08 23:45:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18539.5|18535.5|27
1617925800000|2021-04-08 23:50:00|18542.6|18538.6|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|36
1617926100000|2021-04-08 23:55:00|18539.5|18535.5|18533.3|18529.3|18539.5|18535.5|18531.7|18527.7|46
1617926400000|2021-04-09 00:00:00|18531.7|18527.7|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|76
1617926700000|2021-04-09 00:05:00|18539.5|18535.5|18544.2|18540.2|18547.3|18543.3|18536.4|18532.4|156
1617927000000|2021-04-09 00:10:00|18542.6|18538.6|18531.7|18527.7|18547.3|18543.3|18528.6|18524.6|169
1617927300000|2021-04-09 00:15:00|18528.6|18524.6|18528.6|18524.6|18534.8|18530.8|18522.3|18518.3|141
1617927600000|2021-04-09 00:20:00|18530.1|18526.1|18528.6|18524.6|18533.3|18529.3|18525.4|18521.4|83
1617927900000|2021-04-09 00:25:00|18527|18523|18522.3|18518.3|18528.6|18524.6|18519.2|18515.2|180
1617928200000|2021-04-09 00:30:00|18520.8|18516.8|18522.3|18518.3|18522.3|18518.3|18514.5|18510.5|229
1617928500000|2021-04-09 00:35:00|18523.9|18519.9|18550.4|18546.4|18559.8|18555.8|18522.3|18518.3|314
1617928800000|2021-04-09 00:40:00|18548.9|18544.9|18556.7|18552.7|18556.7|18552.7|18544.2|18540.2|180
1617929100000|2021-04-09 00:45:00|18555.1|18551.1|18564.5|18560.5|18566.1|18562.1|18550.4|18546.4|123
1617929400000|2021-04-09 00:50:00|18562.9|18558.9|18572.3|18568.3|18572.3|18568.3|18559.8|18555.8|228
1617929700000|2021-04-09 00:55:00|18570.8|18566.8|18577|18573|18584.8|18580.8|18569.2|18565.2|197
1617930000000|2021-04-09 01:00:00|18578.6|18574.6|18573.9|18569.9|18578.6|18574.6|18570.8|18566.8|124
1617930300000|2021-04-09 01:05:00|18575.4|18571.4|18578.6|18574.6|18581.7|18577.7|18575.4|18571.4|116
1617930600000|2021-04-09 01:10:00|18575.4|18571.4|18575.4|18571.4|18577|18573|18575.4|18571.4|156
1617930900000|2021-04-09 01:15:00|18578.6|18574.6|18594.2|18590.2|18594.2|18590.2|18578.6|18574.6|272
1617931200000|2021-04-09 01:20:00|18592.6|18588.6|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|184
1617931500000|2021-04-09 01:25:00|18591.1|18587.1|18594.2|18590.2|18594.2|18590.2|18587.9|18583.9|109
1617931800000|2021-04-09 01:30:00|18591.1|18587.1|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|80
1617932100000|2021-04-09 01:35:00|18589.5|18585.5|18586.4|18582.4|18594.2|18590.2|18583.3|18579.3|93
1617932400000|2021-04-09 01:40:00|18587.9|18583.9|18581.7|18577.7|18589.5|18585.5|18581.7|18577.7|59
1617932700000|2021-04-09 01:45:00|18584.8|18580.8|18583.3|18579.3|18584.8|18580.8|18581.7|18577.7|50
1617933000000|2021-04-09 01:50:00|18581.7|18577.7|18584.8|18580.8|18584.8|18580.8|18581.7|18577.7|24
1617933300000|2021-04-09 01:55:00|18583.3|18579.3|18581.7|18577.7|18584.8|18580.8|18581.7|18577.7|19
1617933600000|2021-04-09 02:00:00|18584.8|18580.8|18569.2|18565.2|18584.8|18580.8|18562.9|18558.9|273
1617933900000|2021-04-09 02:05:00|18567.6|18563.6|18564.5|18560.5|18572.3|18568.3|18564.5|18560.5|60
1617934200000|2021-04-09 02:10:00|18566.1|18562.1|18562.9|18558.9|18567.6|18563.6|18561.4|18557.4|44
1617934500000|2021-04-09 02:15:00|18561.4|18557.4|18572.3|18568.3|18572.3|18568.3|18559.8|18555.8|68
1617934800000|2021-04-09 02:20:00|18570.8|18566.8|18562.9|18558.9|18575.4|18571.4|18562.9|18558.9|59
1617935100000|2021-04-09 02:25:00|18561.4|18557.4|18569.2|18565.2|18569.2|18565.2|18561.4|18557.4|42
1617935400000|2021-04-09 02:30:00|18567.6|18563.6|18559.8|18555.8|18569.2|18565.2|18559.8|18555.8|31
1617935700000|2021-04-09 02:35:00|18556.7|18552.7|18556.7|18552.7|18559.8|18555.8|18556.7|18552.7|34
1617936000000|2021-04-09 02:40:00|18559.8|18555.8|18564.5|18560.5|18566.1|18562.1|18559.8|18555.8|28
1617936300000|2021-04-09 02:45:00|18562.9|18558.9|18556.7|18552.7|18564.5|18560.5|18556.7|18552.7|34
1617936600000|2021-04-09 02:50:00|18558.3|18554.3|18553.6|18549.6|18559.8|18555.8|18553.6|18549.6|36
1617936900000|2021-04-09 02:55:00|18555.1|18551.1|18544.2|18540.2|18556.7|18552.7|18541.1|18537.1|37
1617937200000|2021-04-09 03:00:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|114
1617937500000|2021-04-09 03:05:00|18542.6|18538.6|18542.6|18538.6|18544.2|18540.2|18541.1|18537.1|12
1617937800000|2021-04-09 03:10:00|18541.1|18537.1|18542.6|18538.6|18544.2|18540.2|18541.1|18537.1|14
1617938100000|2021-04-09 03:15:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18541.1|18537.1|21
1617938400000|2021-04-09 03:20:00|18542.6|18538.6|18541.1|18537.1|18544.2|18540.2|18539.5|18535.5|41
1617938700000|2021-04-09 03:25:00|18539.5|18535.5|18539.5|18535.5|18539.5|18535.5|18531.7|18527.7|92
1617939000000|2021-04-09 03:30:00|18537.9|18533.9|18539.5|18535.5|18547.3|18543.3|18537.9|18533.9|58
1617939300000|2021-04-09 03:35:00|18537.9|18533.9|18537.9|18533.9|18547.3|18543.3|18537.9|18533.9|87
1617939600000|2021-04-09 03:40:00|18536.4|18532.4|18531.7|18527.7|18536.4|18532.4|18531.7|18527.7|45
1617939900000|2021-04-09 03:45:00|18530.1|18526.1|18534.8|18530.8|18537.9|18533.9|18530.1|18526.1|44
1617940200000|2021-04-09 03:50:00|18537.9|18533.9|18536.4|18532.4|18537.9|18533.9|18534.8|18530.8|7
1617940500000|2021-04-09 03:55:00|18537.9|18533.9|18541.1|18537.1|18541.1|18537.1|18534.8|18530.8|47
1617940800000|2021-04-09 04:00:00|18537.9|18533.9|18541.1|18537.1|18541.1|18537.1|18537.9|18533.9|31
1617941100000|2021-04-09 04:05:00|18539.5|18535.5|18544.2|18540.2|18545.8|18541.8|18537.9|18533.9|57
1617941400000|2021-04-09 04:10:00|18545.8|18541.8|18544.2|18540.2|18545.8|18541.8|18544.2|18540.2|31
1617941700000|2021-04-09 04:15:00|18547.3|18543.3|18545.8|18541.8|18547.3|18543.3|18545.8|18541.8|20
1617942000000|2021-04-09 04:20:00|18544.2|18540.2|18544.2|18540.2|18545.8|18541.8|18544.2|18540.2|16
1617942300000|2021-04-09 04:25:00|18545.8|18541.8|18550.4|18546.4|18550.4|18546.4|18544.2|18540.2|13
1617942600000|2021-04-09 04:30:00|18547.3|18543.3|18550.4|18546.4|18550.4|18546.4|18547.3|18543.3|100
1617942900000|2021-04-09 04:35:00|18556.7|18552.7|18553.6|18549.6|18559.8|18555.8|18552|18548|70
1617943200000|2021-04-09 04:40:00|18552|18548|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|14
1617943500000|2021-04-09 04:45:00|18552|18548|18552|18548|18552|18548|18550.4|18546.4|12
1617943800000|2021-04-09 04:50:00|18550.4|18546.4|18553.6|18549.6|18553.6|18549.6|18548.9|18544.9|70
1617944100000|2021-04-09 04:55:00|18552|18548|18553.6|18549.6|18553.6|18549.6|18550.4|18546.4|34
1617944400000|2021-04-09 05:00:00|18552|18548|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|41
1617944700000|2021-04-09 05:05:00|18552|18548|18537.9|18533.9|18552|18548|18536.4|18532.4|132
1617945000000|2021-04-09 05:10:00|18531.7|18527.7|18527|18523|18531.7|18527.7|18525.4|18521.4|63
1617945300000|2021-04-09 05:15:00|18525.4|18521.4|18522.3|18518.3|18528.6|18524.6|18516.1|18512.1|104
1617945600000|2021-04-09 05:20:00|18528.6|18524.6|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|29
1617945900000|2021-04-09 05:25:00|18528.6|18524.6|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|33
1617946200000|2021-04-09 05:30:00|18527|18523|18531.7|18527.7|18534.8|18530.8|18525.4|18521.4|20
1617946500000|2021-04-09 05:35:00|18530.1|18526.1|18527|18523|18531.7|18527.7|18523.9|18519.9|23
1617946800000|2021-04-09 05:40:00|18525.4|18521.4|18516.1|18512.1|18525.4|18521.4|18512.9|18508.9|78
1617947100000|2021-04-09 05:45:00|18514.5|18510.5|18506.7|18502.7|18516.1|18512.1|18503.6|18499.6|195
1617947400000|2021-04-09 05:50:00|18509.8|18505.8|18505.1|18501.1|18509.8|18505.8|18500.4|18496.4|160
1617947700000|2021-04-09 05:55:00|18506.7|18502.7|18509.8|18505.8|18509.8|18505.8|18505.1|18501.1|89
1617948000000|2021-04-09 06:00:00|18506.7|18502.7|18481.7|18477.7|18506.7|18502.7|18478.6|18474.6|291
1617948300000|2021-04-09 06:05:00|18480.1|18476.1|18494.2|18490.2|18495.8|18491.8|18478.6|18474.6|206
1617948600000|2021-04-09 06:10:00|18495.8|18491.8|18489.5|18485.5|18500.4|18496.4|18484.8|18480.8|82
1617948900000|2021-04-09 06:15:00|18487.9|18483.9|18487.9|18483.9|18494.2|18490.2|18481.7|18477.7|85
1617949200000|2021-04-09 06:20:00|18486.4|18482.4|18486.4|18482.4|18497.3|18493.3|18478.6|18474.6|162
1617949500000|2021-04-09 06:25:00|18484.8|18480.8|18481.7|18477.7|18491.1|18487.1|18478.6|18474.6|128
1617949800000|2021-04-09 06:30:00|18480.1|18476.1|18478.6|18474.6|18484.8|18480.8|18475.4|18471.4|88
1617950100000|2021-04-09 06:35:00|18481.7|18477.7|18472.3|18468.3|18481.7|18477.7|18472.3|18468.3|61
1617950400000|2021-04-09 06:40:00|18473.9|18469.9|18484.8|18480.8|18486.4|18482.4|18473.9|18469.9|95
1617950700000|2021-04-09 06:45:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|69
1617951000000|2021-04-09 06:50:00|18480.1|18476.1|18481.7|18477.7|18483.3|18479.3|18478.6|18474.6|39
1617951300000|2021-04-09 06:55:00|18484.8|18480.8|18484.8|18480.8|18491.1|18487.1|18481.7|18477.7|102
1617951600000|2021-04-09 07:00:00|18481.7|18477.7|18462.9|18458.9|18481.7|18477.7|18462.9|18458.9|224
1617951900000|2021-04-09 07:05:00|18464.5|18460.5|18447.3|18443.3|18464.5|18460.5|18444.2|18440.2|216
1617952200000|2021-04-09 07:10:00|18444.2|18440.2|18431.7|18427.7|18447.3|18443.3|18428.6|18424.6|504
1617952500000|2021-04-09 07:15:00|18433.3|18429.3|18450.4|18446.4|18450.4|18446.4|18428.6|18424.6|391
1617952800000|2021-04-09 07:20:00|18448.9|18444.9|18456.7|18452.7|18462.9|18458.9|18445.8|18441.8|272
1617953100000|2021-04-09 07:25:00|18455.1|18451.1|18450.4|18446.4|18455.1|18451.1|18442.6|18438.6|468
1617953400000|2021-04-09 07:30:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18442.6|18438.6|524
1617953700000|2021-04-09 07:35:00|18455.1|18451.1|18444.2|18440.2|18462.9|18458.9|18441.1|18437.1|527
1617954000000|2021-04-09 07:40:00|18441.1|18437.1|18447.3|18443.3|18459.8|18455.8|18434.8|18430.8|359
1617954300000|2021-04-09 07:45:00|18453.6|18449.6|18456.7|18452.7|18466.1|18462.1|18453.6|18449.6|263
1617954600000|2021-04-09 07:50:00|18459.8|18455.8|18441.1|18437.1|18459.8|18455.8|18437.9|18433.9|310
1617954900000|2021-04-09 07:55:00|18437.9|18433.9|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|251
1617955200000|2021-04-09 08:00:00|18442.6|18438.6|18444.2|18440.2|18453.6|18449.6|18442.6|18438.6|256
1617955500000|2021-04-09 08:05:00|18442.6|18438.6|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|182
1617955800000|2021-04-09 08:10:00|18445.8|18441.8|18450.4|18446.4|18450.4|18446.4|18439.5|18435.5|279
1617956100000|2021-04-09 08:15:00|18448.9|18444.9|18466.1|18462.1|18466.1|18462.1|18447.3|18443.3|265
1617956400000|2021-04-09 08:20:00|18462.9|18458.9|18466.1|18462.1|18467.6|18463.6|18456.7|18452.7|178
1617956700000|2021-04-09 08:25:00|18467.6|18463.6|18466.1|18462.1|18467.6|18463.6|18450.4|18446.4|143
1617957000000|2021-04-09 08:30:00|18462.9|18458.9|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|192
1617957300000|2021-04-09 08:35:00|18464.5|18460.5|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|197
1617957600000|2021-04-09 08:40:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|143
1617957900000|2021-04-09 08:45:00|18469.2|18465.2|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|199
1617958200000|2021-04-09 08:50:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18456.7|18452.7|249
1617958500000|2021-04-09 08:55:00|18462.9|18458.9|18453.6|18449.6|18466.1|18462.1|18453.6|18449.6|191
1617958800000|2021-04-09 09:00:00|18455.1|18451.1|18469.2|18465.2|18470.8|18466.8|18455.1|18451.1|310
1617959100000|2021-04-09 09:05:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|150
1617959400000|2021-04-09 09:10:00|18470.8|18466.8|18475.4|18471.4|18475.4|18471.4|18469.2|18465.2|140
1617959700000|2021-04-09 09:15:00|18478.6|18474.6|18478.6|18474.6|18483.3|18479.3|18477|18473|297
1617960000000|2021-04-09 09:20:00|18477|18473|18481.7|18477.7|18481.7|18477.7|18469.2|18465.2|103
1617960300000|2021-04-09 09:25:00|18480.1|18476.1|18484.8|18480.8|18484.8|18480.8|18472.3|18468.3|118
1617960600000|2021-04-09 09:30:00|18481.7|18477.7|18484.8|18480.8|18486.4|18482.4|18481.7|18477.7|100
1617960900000|2021-04-09 09:35:00|18486.4|18482.4|18484.8|18480.8|18486.4|18482.4|18481.7|18477.7|118
1617961200000|2021-04-09 09:40:00|18483.3|18479.3|18478.6|18474.6|18487.9|18483.9|18475.4|18471.4|190
1617961500000|2021-04-09 09:45:00|18480.1|18476.1|18478.6|18474.6|18484.8|18480.8|18478.6|18474.6|183
1617961800000|2021-04-09 09:50:00|18475.4|18471.4|18475.4|18471.4|18478.6|18474.6|18469.2|18465.2|328
1617962100000|2021-04-09 09:55:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18459.8|18455.8|187
1617962400000|2021-04-09 10:00:00|18466.1|18462.1|18459.8|18455.8|18466.1|18462.1|18458.3|18454.3|232
1617962700000|2021-04-09 10:05:00|18461.4|18457.4|18447.3|18443.3|18462.9|18458.9|18444.2|18440.2|173
1617963000000|2021-04-09 10:10:00|18444.2|18440.2|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|216
1617963300000|2021-04-09 10:15:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|127
1617963600000|2021-04-09 10:20:00|18445.8|18441.8|18450.4|18446.4|18453.6|18449.6|18441.1|18437.1|153
1617963900000|2021-04-09 10:25:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|111
1617964200000|2021-04-09 10:30:00|18456.7|18452.7|18445.8|18441.8|18459.8|18455.8|18444.2|18440.2|246
1617964500000|2021-04-09 10:35:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|260
1617964800000|2021-04-09 10:40:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|204
1617965100000|2021-04-09 10:45:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|134
1617965400000|2021-04-09 10:50:00|18444.2|18440.2|18447.3|18443.3|18453.6|18449.6|18444.2|18440.2|158
1617965700000|2021-04-09 10:55:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|239
1617966000000|2021-04-09 11:00:00|18445.8|18441.8|18450.4|18446.4|18450.4|18446.4|18445.8|18441.8|328
1617966300000|2021-04-09 11:05:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|191
1617966600000|2021-04-09 11:10:00|18452|18448|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|331
1617966900000|2021-04-09 11:15:00|18455.1|18451.1|18462.9|18458.9|18462.9|18458.9|18453.6|18449.6|428
1617967200000|2021-04-09 11:20:00|18466.1|18462.1|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|182
1617967500000|2021-04-09 11:25:00|18469.2|18465.2|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|289
1617967800000|2021-04-09 11:30:00|18470.8|18466.8|18456.7|18452.7|18472.3|18468.3|18456.7|18452.7|292
1617968100000|2021-04-09 11:35:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18447.3|18443.3|254
1617968400000|2021-04-09 11:40:00|18455.1|18451.1|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|535
1617968700000|2021-04-09 11:45:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|351
1617969000000|2021-04-09 11:50:00|18450.4|18446.4|18447.3|18443.3|18453.6|18449.6|18444.2|18440.2|292
1617969300000|2021-04-09 11:55:00|18445.8|18441.8|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|379
1617969600000|2021-04-09 12:00:00|18448.9|18444.9|18450.4|18446.4|18450.4|18446.4|18441.1|18437.1|491
1617969900000|2021-04-09 12:05:00|18452|18448|18441.1|18437.1|18453.6|18449.6|18439.5|18435.5|507
1617970200000|2021-04-09 12:10:00|18437.9|18433.9|18450.4|18446.4|18450.4|18446.4|18437.9|18433.9|642
1617970500000|2021-04-09 12:15:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|188
1617970800000|2021-04-09 12:20:00|18453.6|18449.6|18441.1|18437.1|18453.6|18449.6|18437.9|18433.9|879
1617971100000|2021-04-09 12:25:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|1329
1617971400000|2021-04-09 12:30:00|18442.6|18438.6|18431.7|18427.7|18444.2|18440.2|18431.7|18427.7|542
1617971700000|2021-04-09 12:35:00|18430.1|18426.1|18431.7|18427.7|18441.1|18437.1|18428.6|18424.6|801
1617972000000|2021-04-09 12:40:00|18430.1|18426.1|18430.1|18426.1|18437.9|18433.9|18422.3|18418.3|1226
1617972300000|2021-04-09 12:45:00|18431.7|18427.7|18422.3|18418.3|18431.7|18427.7|18419.2|18415.2|861
1617972600000|2021-04-09 12:50:00|18419.2|18415.2|18412.9|18408.9|18422.3|18418.3|18409.8|18405.8|942
1617972900000|2021-04-09 12:55:00|18416.1|18412.1|18425.4|18421.4|18431.7|18427.7|18412.9|18408.9|1027
1617973200000|2021-04-09 13:00:00|18427|18423|18419.2|18415.2|18428.6|18424.6|18416.1|18412.1|601
1617973500000|2021-04-09 13:05:00|18422.3|18418.3|18422.3|18418.3|18428.6|18424.6|18412.9|18408.9|698
1617973800000|2021-04-09 13:10:00|18419.2|18415.2|18436.4|18432.4|18437.9|18433.9|18416.1|18412.1|673
1617974100000|2021-04-09 13:15:00|18437.9|18433.9|18434.8|18430.8|18437.9|18433.9|18422.3|18418.3|525
1617974400000|2021-04-09 13:20:00|18436.4|18432.4|18472.3|18468.3|18475.4|18471.4|18434.8|18430.8|894
1617974700000|2021-04-09 13:25:00|18473.9|18469.9|18484.8|18480.8|18494.2|18490.2|18469.2|18465.2|922
1617975000000|2021-04-09 13:30:00|18487.9|18483.9|18484.8|18480.8|18497.3|18493.3|18481.7|18477.7|968
1617975300000|2021-04-09 13:35:00|18481.7|18477.7|18444.2|18440.2|18484.8|18480.8|18441.1|18437.1|1137
1617975600000|2021-04-09 13:40:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18428.6|18424.6|922
1617975900000|2021-04-09 13:45:00|18447.3|18443.3|18459.8|18455.8|18462.9|18458.9|18447.3|18443.3|837
1617976200000|2021-04-09 13:50:00|18456.7|18452.7|18475.4|18471.4|18478.6|18474.6|18453.6|18449.6|577
1617976500000|2021-04-09 13:55:00|18477|18473|18487.9|18483.9|18494.2|18490.2|18475.4|18471.4|662
1617976800000|2021-04-09 14:00:00|18491.1|18487.1|18494.2|18490.2|18494.2|18490.2|18478.6|18474.6|704
1617977100000|2021-04-09 14:05:00|18491.1|18487.1|18509.8|18505.8|18512.9|18508.9|18487.9|18483.9|875
1617977400000|2021-04-09 14:10:00|18512.9|18508.9|18512.9|18508.9|18523.9|18519.9|18503.6|18499.6|831
1617977700000|2021-04-09 14:15:00|18509.8|18505.8|18516.1|18512.1|18519.2|18515.2|18506.7|18502.7|704
1617978000000|2021-04-09 14:20:00|18519.2|18515.2|18522.3|18518.3|18531.7|18527.7|18516.1|18512.1|739
1617978300000|2021-04-09 14:25:00|18519.2|18515.2|18528.6|18524.6|18528.6|18524.6|18516.1|18512.1|1394
1617978600000|2021-04-09 14:30:00|18531.7|18527.7|18509.8|18505.8|18531.7|18527.7|18494.2|18490.2|1138
1617978900000|2021-04-09 14:35:00|18512.9|18508.9|18516.1|18512.1|18525.4|18521.4|18509.8|18505.8|905
1617979200000|2021-04-09 14:40:00|18517.6|18513.6|18519.2|18515.2|18522.3|18518.3|18509.8|18505.8|811
1617979500000|2021-04-09 14:45:00|18517.6|18513.6|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|853
1617979800000|2021-04-09 14:50:00|18522.3|18518.3|18531.7|18527.7|18531.7|18527.7|18512.9|18508.9|592
1617980100000|2021-04-09 14:55:00|18534.8|18530.8|18531.7|18527.7|18537.9|18533.9|18528.6|18524.6|459
1617980400000|2021-04-09 15:00:00|18528.6|18524.6|18525.4|18521.4|18534.8|18530.8|18516.1|18512.1|691
1617980700000|2021-04-09 15:05:00|18522.3|18518.3|18534.8|18530.8|18541.1|18537.1|18522.3|18518.3|635
1617981000000|2021-04-09 15:10:00|18531.7|18527.7|18541.1|18537.1|18542.6|18538.6|18531.7|18527.7|348
1617981300000|2021-04-09 15:15:00|18537.9|18533.9|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|307
1617981600000|2021-04-09 15:20:00|18542.6|18538.6|18541.1|18537.1|18550.4|18546.4|18541.1|18537.1|564
1617981900000|2021-04-09 15:25:00|18537.9|18533.9|18528.6|18524.6|18537.9|18533.9|18528.6|18524.6|473
1617982200000|2021-04-09 15:30:00|18531.7|18527.7|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|588
1617982500000|2021-04-09 15:35:00|18525.4|18521.4|18544.2|18540.2|18544.2|18540.2|18525.4|18521.4|280
1617982800000|2021-04-09 15:40:00|18547.3|18543.3|18550.4|18546.4|18562.9|18558.9|18547.3|18543.3|934
1617983100000|2021-04-09 15:45:00|18547.3|18543.3|18559.8|18555.8|18569.2|18565.2|18547.3|18543.3|581
1617983400000|2021-04-09 15:50:00|18561.4|18557.4|18566.1|18562.1|18569.2|18565.2|18553.6|18549.6|774
1617983700000|2021-04-09 15:55:00|18559.8|18555.8|18569.2|18565.2|18573.9|18569.9|18553.6|18549.6|680
1617984000000|2021-04-09 16:00:00|18567.6|18563.6|18566.1|18562.1|18572.3|18568.3|18559.8|18555.8|641
1617984300000|2021-04-09 16:05:00|18562.9|18558.9|18550.4|18546.4|18566.1|18562.1|18547.3|18543.3|471
1617984600000|2021-04-09 16:10:00|18548.9|18544.9|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|638
1617984900000|2021-04-09 16:15:00|18544.2|18540.2|18541.1|18537.1|18547.3|18543.3|18537.9|18533.9|342
1617985200000|2021-04-09 16:20:00|18537.9|18533.9|18547.3|18543.3|18550.4|18546.4|18537.9|18533.9|266
1617985500000|2021-04-09 16:25:00|18545.8|18541.8|18559.8|18555.8|18559.8|18555.8|18541.1|18537.1|820
1617985800000|2021-04-09 16:30:00|18562.9|18558.9|18547.3|18543.3|18562.9|18558.9|18547.3|18543.3|258
1617986100000|2021-04-09 16:35:00|18550.4|18546.4|18550.4|18546.4|18556.7|18552.7|18547.3|18543.3|239
1617986400000|2021-04-09 16:40:00|18552|18548|18550.4|18546.4|18553.6|18549.6|18541.1|18537.1|248
1617986700000|2021-04-09 16:45:00|18547.3|18543.3|18550.4|18546.4|18553.6|18549.6|18547.3|18543.3|277
1617987000000|2021-04-09 16:50:00|18552|18548|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|314
1617987300000|2021-04-09 16:55:00|18547.3|18543.3|18537.9|18533.9|18547.3|18543.3|18537.9|18533.9|321
1617987600000|2021-04-09 17:00:00|18539.5|18535.5|18528.6|18524.6|18541.1|18537.1|18528.6|18524.6|394
1617987900000|2021-04-09 17:05:00|18530.1|18526.1|18525.4|18521.4|18533.3|18529.3|18522.3|18518.3|357
1617988200000|2021-04-09 17:10:00|18527|18523|18531.7|18527.7|18537.9|18533.9|18525.4|18521.4|353
1617988500000|2021-04-09 17:15:00|18534.8|18530.8|18536.4|18532.4|18541.1|18537.1|18531.7|18527.7|425
1617988800000|2021-04-09 17:20:00|18534.8|18530.8|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|364
1617989100000|2021-04-09 17:25:00|18534.8|18530.8|18541.1|18537.1|18541.1|18537.1|18534.8|18530.8|356
1617989400000|2021-04-09 17:30:00|18544.2|18540.2|18553.6|18549.6|18556.7|18552.7|18541.1|18537.1|515
1617989700000|2021-04-09 17:35:00|18556.7|18552.7|18537.9|18533.9|18556.7|18552.7|18537.9|18533.9|403
1617990000000|2021-04-09 17:40:00|18534.8|18530.8|18530.1|18526.1|18541.1|18537.1|18528.6|18524.6|650
1617990300000|2021-04-09 17:45:00|18531.7|18527.7|18531.7|18527.7|18533.3|18529.3|18525.4|18521.4|581
1617990600000|2021-04-09 17:50:00|18534.8|18530.8|18525.4|18521.4|18534.8|18530.8|18523.9|18519.9|347
1617990900000|2021-04-09 17:55:00|18528.6|18524.6|18519.2|18515.2|18528.6|18524.6|18516.1|18512.1|334
1617991200000|2021-04-09 18:00:00|18520.8|18516.8|18519.2|18515.2|18523.9|18519.9|18516.1|18512.1|288
1617991500000|2021-04-09 18:05:00|18517.6|18513.6|18522.3|18518.3|18525.4|18521.4|18517.6|18513.6|322
1617991800000|2021-04-09 18:10:00|18519.2|18515.2|18516.1|18512.1|18522.3|18518.3|18506.7|18502.7|628
1617992100000|2021-04-09 18:15:00|18512.9|18508.9|18500.4|18496.4|18512.9|18508.9|18497.3|18493.3|578
1617992400000|2021-04-09 18:20:00|18497.3|18493.3|18487.9|18483.9|18500.4|18496.4|18487.9|18483.9|494
1617992700000|2021-04-09 18:25:00|18491.1|18487.1|18481.7|18477.7|18491.1|18487.1|18478.6|18474.6|650
1617993000000|2021-04-09 18:30:00|18484.8|18480.8|18481.7|18477.7|18491.1|18487.1|18478.6|18474.6|752
1617993300000|2021-04-09 18:35:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|337
1617993600000|2021-04-09 18:40:00|18475.4|18471.4|18478.6|18474.6|18484.8|18480.8|18475.4|18471.4|301
1617993900000|2021-04-09 18:45:00|18481.7|18477.7|18486.4|18482.4|18491.1|18487.1|18481.7|18477.7|232
1617994200000|2021-04-09 18:50:00|18484.8|18480.8|18494.2|18490.2|18494.2|18490.2|18481.7|18477.7|441
1617994500000|2021-04-09 18:55:00|18487.9|18483.9|18484.8|18480.8|18487.9|18483.9|18472.3|18468.3|839
1617994800000|2021-04-09 19:00:00|18481.7|18477.7|18491.1|18487.1|18491.1|18487.1|18475.4|18471.4|444
1617995100000|2021-04-09 19:05:00|18487.9|18483.9|18481.7|18477.7|18487.9|18483.9|18478.6|18474.6|391
1617995400000|2021-04-09 19:10:00|18484.8|18480.8|18478.6|18474.6|18484.8|18480.8|18478.6|18474.6|372
1617995700000|2021-04-09 19:15:00|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|198
1617996000000|2021-04-09 19:20:00|18484.8|18480.8|18491.1|18487.1|18494.2|18490.2|18484.8|18480.8|371
1617996300000|2021-04-09 19:25:00|18494.2|18490.2|18487.9|18483.9|18494.2|18490.2|18487.9|18483.9|237
1617996600000|2021-04-09 19:30:00|18484.8|18480.8|18487.9|18483.9|18487.9|18483.9|18484.8|18480.8|190
1617996900000|2021-04-09 19:35:00|18491.1|18487.1|18491.1|18487.1|18491.1|18487.1|18489.5|18485.5|199
1617997200000|2021-04-09 19:40:00|18487.9|18483.9|18487.9|18483.9|18495.8|18491.8|18487.9|18483.9|233
1617997500000|2021-04-09 19:45:00|18491.1|18487.1|18487.9|18483.9|18497.3|18493.3|18487.9|18483.9|228
1617997800000|2021-04-09 19:50:00|18484.8|18480.8|18481.7|18477.7|18486.4|18482.4|18475.4|18471.4|614
1617998100000|2021-04-09 19:55:00|18480.1|18476.1|18481.7|18477.7|18494.2|18490.2|18478.6|18474.6|1077
1617998400000|2021-04-09 20:00:00|18487.9|18483.9|18500.4|18496.4|18500.4|18496.4|18484.8|18480.8|692
1617998700000|2021-04-09 20:05:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18503.6|18499.6|296
1617999000000|2021-04-09 20:10:00|18500.4|18496.4|18512.9|18508.9|18512.9|18508.9|18494.2|18490.2|433
1617999300000|2021-04-09 20:15:00|18516.1|18512.1|18519.2|18515.2|18537.9|18533.9|18512.9|18508.9|795
1617999600000|2021-04-09 20:20:00|18512.9|18508.9|18503.6|18499.6|18512.9|18508.9|18503.6|18499.6|481
1617999900000|2021-04-09 20:25:00|18500.4|18496.4|18487.9|18483.9|18500.4|18496.4|18487.9|18483.9|519
1618000200000|2021-04-09 20:30:00|18483.3|18479.3|18487.9|18483.9|18487.9|18483.9|18477|18473|272
1618000500000|2021-04-09 20:35:00|18484.8|18480.8|18486.4|18482.4|18487.9|18483.9|18481.7|18477.7|43
1618000800000|2021-04-09 20:40:00|18484.8|18480.8|18487.9|18483.9|18487.9|18483.9|18481.7|18477.7|147
1618001100000|2021-04-09 20:45:00|18489.5|18485.5|18503.6|18499.6|18509.8|18505.8|18489.5|18485.5|141
1618001400000|2021-04-09 20:50:00|18506.7|18502.7|18498.9|18494.9|18506.7|18502.7|18498.9|18494.9|101
1618001700000|2021-04-09 20:55:00|18500.4|18496.4|18503.6|18499.6|18503.6|18499.6|18498.9|18494.9|98
1618178400000|2021-04-11 22:00:00|18495.8|18491.8|18484.8|18480.8|18495.8|18491.8|18480.1|18476.1|96
1618178700000|2021-04-11 22:05:00|18483.3|18479.3|18484.8|18480.8|18484.8|18480.8|18481.7|18477.7|27
1618179000000|2021-04-11 22:10:00|18481.7|18477.7|18486.4|18482.4|18486.4|18482.4|18481.7|18477.7|30
1618179300000|2021-04-11 22:15:00|18484.8|18480.8|18486.4|18482.4|18486.4|18482.4|18483.3|18479.3|14
1618179600000|2021-04-11 22:20:00|18484.8|18480.8|18484.8|18480.8|18486.4|18482.4|18484.8|18480.8|7
1618179900000|2021-04-11 22:25:00|18483.3|18479.3|18483.3|18479.3|18483.3|18479.3|18481.7|18477.7|7
1618180200000|2021-04-11 22:30:00|18484.8|18480.8|18487.9|18483.9|18487.9|18483.9|18484.8|18480.8|6
1618180500000|2021-04-11 22:35:00|18486.4|18482.4|18486.4|18482.4|18486.4|18482.4|18484.8|18480.8|4
1618180800000|2021-04-11 22:40:00|18484.8|18480.8|18484.8|18480.8|18486.4|18482.4|18483.3|18479.3|3
1618181400000|2021-04-11 22:50:00|18487.9|18483.9|18478.6|18474.6|18487.9|18483.9|18478.6|18474.6|34
1618181700000|2021-04-11 22:55:00|18481.7|18477.7|18480.1|18476.1|18481.7|18477.7|18475.4|18471.4|38
1618182000000|2021-04-11 23:00:00|18481.7|18477.7|18477|18473|18484.8|18480.8|18475.4|18471.4|43
1618182300000|2021-04-11 23:05:00|18478.6|18474.6|18483.3|18479.3|18487.9|18483.9|18478.6|18474.6|34
1618182600000|2021-04-11 23:10:00|18481.7|18477.7|18478.6|18474.6|18483.3|18479.3|18478.6|18474.6|10
1618182900000|2021-04-11 23:15:00|18477|18473|18475.4|18471.4|18480.1|18476.1|18475.4|18471.4|37
1618183200000|2021-04-11 23:20:00|18477|18473|18477|18473|18478.6|18474.6|18473.9|18469.9|18
1618183500000|2021-04-11 23:25:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|8
1618183800000|2021-04-11 23:30:00|18478.6|18474.6|18473.9|18469.9|18481.7|18477.7|18473.9|18469.9|54
1618184100000|2021-04-11 23:35:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|24
1618184400000|2021-04-11 23:40:00|18473.9|18469.9|18473.9|18469.9|18475.4|18471.4|18472.3|18468.3|14
1618184700000|2021-04-11 23:45:00|18475.4|18471.4|18473.9|18469.9|18475.4|18471.4|18473.9|18469.9|8
1618185000000|2021-04-11 23:50:00|18475.4|18471.4|18475.4|18471.4|18480.1|18476.1|18475.4|18471.4|55
1618185300000|2021-04-11 23:55:00|18473.9|18469.9|18473.9|18469.9|18473.9|18469.9|18472.3|18468.3|40
1618185600000|2021-04-12 00:00:00|18472.3|18468.3|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|101
1618185900000|2021-04-12 00:05:00|18475.4|18471.4|18483.3|18479.3|18484.8|18480.8|18475.4|18471.4|117
1618186200000|2021-04-12 00:10:00|18481.7|18477.7|18483.3|18479.3|18483.3|18479.3|18481.7|18477.7|26
1618186500000|2021-04-12 00:15:00|18484.8|18480.8|18478.6|18474.6|18484.8|18480.8|18478.6|18474.6|15
1618186800000|2021-04-12 00:20:00|18475.4|18471.4|18480.1|18476.1|18481.7|18477.7|18475.4|18471.4|37
1618187100000|2021-04-12 00:25:00|18481.7|18477.7|18492.6|18488.6|18492.6|18488.6|18481.7|18477.7|90
1618187400000|2021-04-12 00:30:00|18491.1|18487.1|18484.8|18480.8|18494.2|18490.2|18481.7|18477.7|33
1618187700000|2021-04-12 00:35:00|18487.9|18483.9|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|26
1618188000000|2021-04-12 00:40:00|18486.4|18482.4|18491.1|18487.1|18491.1|18487.1|18486.4|18482.4|34
1618188300000|2021-04-12 00:45:00|18494.2|18490.2|18491.1|18487.1|18494.2|18490.2|18491.1|18487.1|20
1618188600000|2021-04-12 00:50:00|18492.6|18488.6|18497.3|18493.3|18497.3|18493.3|18492.6|18488.6|32
1618188900000|2021-04-12 00:55:00|18495.8|18491.8|18500.4|18496.4|18500.4|18496.4|18494.2|18490.2|29
1618189200000|2021-04-12 01:00:00|18503.6|18499.6|18516.1|18512.1|18517.6|18513.6|18503.6|18499.6|118
1618189500000|2021-04-12 01:05:00|18514.5|18510.5|18514.5|18510.5|18519.2|18515.2|18509.8|18505.8|71
1618189800000|2021-04-12 01:10:00|18512.9|18508.9|18511.4|18507.4|18516.1|18512.1|18509.8|18505.8|115
1618190100000|2021-04-12 01:15:00|18512.9|18508.9|18509.8|18505.8|18512.9|18508.9|18500.4|18496.4|84
1618190400000|2021-04-12 01:20:00|18508.3|18504.3|18514.5|18510.5|18519.2|18515.2|18505.1|18501.1|87
1618190700000|2021-04-12 01:25:00|18516.1|18512.1|18517.6|18513.6|18519.2|18515.2|18514.5|18510.5|31
1618191000000|2021-04-12 01:30:00|18519.2|18515.2|18528.6|18524.6|18533.3|18529.3|18517.6|18513.6|101
1618191300000|2021-04-12 01:35:00|18527|18523|18519.2|18515.2|18528.6|18524.6|18519.2|18515.2|56
1618191600000|2021-04-12 01:40:00|18522.3|18518.3|18522.3|18518.3|18525.4|18521.4|18520.8|18516.8|40
1618191900000|2021-04-12 01:45:00|18520.8|18516.8|18520.8|18516.8|18527|18523|18519.2|18515.2|44
1618192200000|2021-04-12 01:50:00|18522.3|18518.3|18517.6|18513.6|18522.3|18518.3|18516.1|18512.1|21
1618192500000|2021-04-12 01:55:00|18519.2|18515.2|18516.1|18512.1|18519.2|18515.2|18516.1|18512.1|33
1618192800000|2021-04-12 02:00:00|18517.6|18513.6|18519.2|18515.2|18522.3|18518.3|18516.1|18512.1|51
1618193100000|2021-04-12 02:05:00|18520.8|18516.8|18519.2|18515.2|18520.8|18516.8|18516.1|18512.1|13
1618193400000|2021-04-12 02:10:00|18517.6|18513.6|18516.1|18512.1|18517.6|18513.6|18516.1|18512.1|6
1618193700000|2021-04-12 02:15:00|18517.6|18513.6|18516.1|18512.1|18519.2|18515.2|18516.1|18512.1|19
1618194000000|2021-04-12 02:20:00|18514.5|18510.5|18542.6|18538.6|18544.2|18540.2|18514.5|18510.5|155
1618194300000|2021-04-12 02:25:00|18544.2|18540.2|18544.2|18540.2|18547.3|18543.3|18537.9|18533.9|174
1618194600000|2021-04-12 02:30:00|18547.3|18543.3|18547.3|18543.3|18547.3|18543.3|18544.2|18540.2|33
1618194900000|2021-04-12 02:35:00|18544.2|18540.2|18553.6|18549.6|18556.7|18552.7|18544.2|18540.2|126
1618195200000|2021-04-12 02:40:00|18550.4|18546.4|18547.3|18543.3|18550.4|18546.4|18547.3|18543.3|44
1618195500000|2021-04-12 02:45:00|18550.4|18546.4|18547.3|18543.3|18552|18548|18547.3|18543.3|97
1618195800000|2021-04-12 02:50:00|||||||||39
1618196100000|2021-04-12 02:55:00|18548.9|18544.9|18541.1|18537.1|18550.4|18546.4|18541.1|18537.1|66
1618196400000|2021-04-12 03:00:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|18
1618196700000|2021-04-12 03:05:00|18539.5|18535.5|18537.9|18533.9|18539.5|18535.5|18537.9|18533.9|16
1618197000000|2021-04-12 03:10:00|||||||||22
1618197300000|2021-04-12 03:15:00|18541.1|18537.1|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|48
1618197600000|2021-04-12 03:20:00|18542.6|18538.6|18539.5|18535.5|18544.2|18540.2|18537.9|18533.9|31
1618197900000|2021-04-12 03:25:00|18541.1|18537.1|18542.6|18538.6|18544.2|18540.2|18541.1|18537.1|19
1618198200000|2021-04-12 03:30:00|18544.2|18540.2|18544.2|18540.2|18547.3|18543.3|18542.6|18538.6|22
1618198500000|2021-04-12 03:35:00|18542.6|18538.6|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|15
1618198800000|2021-04-12 03:40:00|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|38
1618199100000|2021-04-12 03:45:00|18536.4|18532.4|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|45
1618199400000|2021-04-12 03:50:00|18539.5|18535.5|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|19
1618199700000|2021-04-12 03:55:00|18542.6|18538.6|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|29
1618200000000|2021-04-12 04:00:00|||||||||11
1618200300000|2021-04-12 04:05:00|||||||||3
1618200600000|2021-04-12 04:10:00|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|8
1618200900000|2021-04-12 04:15:00|18541.1|18537.1|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|50
1618201200000|2021-04-12 04:20:00|18542.6|18538.6|18539.5|18535.5|18542.6|18538.6|18537.9|18533.9|5
1618201500000|2021-04-12 04:25:00|18541.1|18537.1|18537.9|18533.9|18541.1|18537.1|18537.9|18533.9|25
1618201800000|2021-04-12 04:30:00|||||||||14
1618202100000|2021-04-12 04:35:00|18536.4|18532.4|18531.7|18527.7|18536.4|18532.4|18531.7|18527.7|25
1618202400000|2021-04-12 04:40:00|18534.8|18530.8|18534.8|18530.8|18536.4|18532.4|18534.8|18530.8|31
1618202700000|2021-04-12 04:45:00|||||||||1
1618203000000|2021-04-12 04:50:00|18530.1|18526.1|18530.1|18526.1|18533.3|18529.3|18525.4|18521.4|27
1618203300000|2021-04-12 04:55:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18528.6|18524.6|16
1618203600000|2021-04-12 05:00:00|18530.1|18526.1|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|14
1618203900000|2021-04-12 05:05:00|18530.1|18526.1|18525.4|18521.4|18530.1|18526.1|18525.4|18521.4|44
1618204200000|2021-04-12 05:10:00|18523.9|18519.9|18525.4|18521.4|18525.4|18521.4|18520.8|18516.8|44
1618204500000|2021-04-12 05:15:00|18527|18523|18528.6|18524.6|18530.1|18526.1|18525.4|18521.4|31
1618204800000|2021-04-12 05:20:00|18527|18523|18525.4|18521.4|18527|18523|18519.2|18515.2|34
1618205100000|2021-04-12 05:25:00|18527|18523|18519.2|18515.2|18527|18523|18517.6|18513.6|20
1618205400000|2021-04-12 05:30:00|18520.8|18516.8|18522.3|18518.3|18523.9|18519.9|18519.2|18515.2|62
1618205700000|2021-04-12 05:35:00|18523.9|18519.9|18523.9|18519.9|18525.4|18521.4|18522.3|18518.3|13
1618206000000|2021-04-12 05:40:00|18522.3|18518.3|18522.3|18518.3|18525.4|18521.4|18520.8|18516.8|20
1618206300000|2021-04-12 05:45:00|18520.8|18516.8|18519.2|18515.2|18522.3|18518.3|18516.1|18512.1|52
1618206600000|2021-04-12 05:50:00|18520.8|18516.8|18519.2|18515.2|18525.4|18521.4|18519.2|18515.2|72
1618206900000|2021-04-12 05:55:00|18522.3|18518.3|18523.9|18519.9|18525.4|18521.4|18522.3|18518.3|47
1618207200000|2021-04-12 06:00:00|18525.4|18521.4|18537.9|18533.9|18547.3|18543.3|18525.4|18521.4|191
1618207500000|2021-04-12 06:05:00|18541.1|18537.1|18541.1|18537.1|18547.3|18543.3|18537.9|18533.9|68
1618207800000|2021-04-12 06:10:00|18542.6|18538.6|18537.9|18533.9|18547.3|18543.3|18537.9|18533.9|83
1618208100000|2021-04-12 06:15:00|18541.1|18537.1|18541.1|18537.1|18541.1|18537.1|18536.4|18532.4|77
1618208400000|2021-04-12 06:20:00|18544.2|18540.2|18547.3|18543.3|18547.3|18543.3|18537.9|18533.9|102
1618208700000|2021-04-12 06:25:00|18545.8|18541.8|18534.8|18530.8|18545.8|18541.8|18531.7|18527.7|91
1618209000000|2021-04-12 06:30:00|18536.4|18532.4|18544.2|18540.2|18544.2|18540.2|18534.8|18530.8|136
1618209300000|2021-04-12 06:35:00|18547.3|18543.3|18539.5|18535.5|18547.3|18543.3|18537.9|18533.9|117
1618209600000|2021-04-12 06:40:00|18541.1|18537.1|18541.1|18537.1|18545.8|18541.8|18537.9|18533.9|46
1618209900000|2021-04-12 06:45:00|18542.6|18538.6|18544.2|18540.2|18547.3|18543.3|18541.1|18537.1|115
1618210200000|2021-04-12 06:50:00|18545.8|18541.8|18534.8|18530.8|18547.3|18543.3|18534.8|18530.8|116
1618210500000|2021-04-12 06:55:00|18531.7|18527.7|18523.9|18519.9|18534.8|18530.8|18522.3|18518.3|73
1618210800000|2021-04-12 07:00:00|18522.3|18518.3|18536.4|18532.4|18537.9|18533.9|18522.3|18518.3|178
1618211100000|2021-04-12 07:05:00|18534.8|18530.8|18536.4|18532.4|18541.1|18537.1|18531.7|18527.7|112
1618211400000|2021-04-12 07:10:00|18534.8|18530.8|18550.4|18546.4|18550.4|18546.4|18534.8|18530.8|110
1618211700000|2021-04-12 07:15:00|18548.9|18544.9|18547.3|18543.3|18553.6|18549.6|18544.2|18540.2|109
1618212000000|2021-04-12 07:20:00|18550.4|18546.4|18556.7|18552.7|18559.8|18555.8|18550.4|18546.4|149
1618212300000|2021-04-12 07:25:00|18553.6|18549.6|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|153
1618212600000|2021-04-12 07:30:00|18552|18548|18572.3|18568.3|18572.3|18568.3|18552|18548|524
1618212900000|2021-04-12 07:35:00|18575.4|18571.4|18569.2|18565.2|18578.6|18574.6|18569.2|18565.2|408
1618213200000|2021-04-12 07:40:00|18570.8|18566.8|18572.3|18568.3|18581.7|18577.7|18569.2|18565.2|181
1618213500000|2021-04-12 07:45:00|18573.9|18569.9|18572.3|18568.3|18581.7|18577.7|18566.1|18562.1|308
1618213800000|2021-04-12 07:50:00|18573.9|18569.9|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|134
1618214100000|2021-04-12 07:55:00|18570.8|18566.8|18575.4|18571.4|18575.4|18571.4|18569.2|18565.2|49
1618214400000|2021-04-12 08:00:00|18578.6|18574.6|18578.6|18574.6|18584.8|18580.8|18575.4|18571.4|120
1618214700000|2021-04-12 08:05:00|18581.7|18577.7|18572.3|18568.3|18584.8|18580.8|18572.3|18568.3|113
1618215000000|2021-04-12 08:10:00|18569.2|18565.2|18559.8|18555.8|18570.8|18566.8|18559.8|18555.8|150
1618215300000|2021-04-12 08:15:00|18562.9|18558.9|18550.4|18546.4|18562.9|18558.9|18547.3|18543.3|188
1618215600000|2021-04-12 08:20:00|18548.9|18544.9|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|96
1618215900000|2021-04-12 08:25:00|18544.2|18540.2|18541.1|18537.1|18547.3|18543.3|18541.1|18537.1|83
1618216200000|2021-04-12 08:30:00|18539.5|18535.5|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|139
1618216500000|2021-04-12 08:35:00|18534.8|18530.8|18534.8|18530.8|18536.4|18532.4|18534.8|18530.8|88
1618216800000|2021-04-12 08:40:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|98
1618217100000|2021-04-12 08:45:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|58
1618217400000|2021-04-12 08:50:00|18537.9|18533.9|18528.6|18524.6|18537.9|18533.9|18528.6|18524.6|168
1618217700000|2021-04-12 08:55:00|18531.7|18527.7|18531.7|18527.7|18537.9|18533.9|18528.6|18524.6|134
1618218000000|2021-04-12 09:00:00|18530.1|18526.1|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|150
1618218300000|2021-04-12 09:05:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|62
1618218600000|2021-04-12 09:10:00|18530.1|18526.1|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|58
1618218900000|2021-04-12 09:15:00|18530.1|18526.1|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|116
1618219200000|2021-04-12 09:20:00|18519.2|18515.2|18528.6|18524.6|18528.6|18524.6|18516.1|18512.1|173
1618219500000|2021-04-12 09:25:00|18531.7|18527.7|18525.4|18521.4|18533.3|18529.3|18525.4|18521.4|199
1618219800000|2021-04-12 09:30:00|18527|18523|18531.7|18527.7|18531.7|18527.7|18522.3|18518.3|210
1618220100000|2021-04-12 09:35:00|18530.1|18526.1|18525.4|18521.4|18533.3|18529.3|18525.4|18521.4|139
1618220400000|2021-04-12 09:40:00|18528.6|18524.6|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|96
1618220700000|2021-04-12 09:45:00|18533.3|18529.3|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|58
1618221000000|2021-04-12 09:50:00|18528.6|18524.6|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|72
1618221300000|2021-04-12 09:55:00|18539.5|18535.5|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|76
1618221600000|2021-04-12 10:00:00|18542.6|18538.6|18544.2|18540.2|18547.3|18543.3|18528.6|18524.6|169
1618221900000|2021-04-12 10:05:00|18541.1|18537.1|18533.3|18529.3|18544.2|18540.2|18531.7|18527.7|166
1618222200000|2021-04-12 10:10:00|18531.7|18527.7|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|149
1618222500000|2021-04-12 10:15:00|18534.8|18530.8|18525.4|18521.4|18537.9|18533.9|18522.3|18518.3|232
1618222800000|2021-04-12 10:20:00|18522.3|18518.3|18528.6|18524.6|18528.6|18524.6|18522.3|18518.3|198
1618223100000|2021-04-12 10:25:00|18527|18523|18531.7|18527.7|18531.7|18527.7|18522.3|18518.3|112
1618223400000|2021-04-12 10:30:00|18530.1|18526.1|18528.6|18524.6|18534.8|18530.8|18528.6|18524.6|177
1618223700000|2021-04-12 10:35:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|202
1618224000000|2021-04-12 10:40:00|18527|18523|18519.2|18515.2|18528.6|18524.6|18516.1|18512.1|116
1618224300000|2021-04-12 10:45:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|135
1618224600000|2021-04-12 10:50:00|18527|18523|18516.1|18512.1|18528.6|18524.6|18512.9|18508.9|155
1618224900000|2021-04-12 10:55:00|18512.9|18508.9|18519.2|18515.2|18522.3|18518.3|18511.4|18507.4|214
1618225200000|2021-04-12 11:00:00|18516.1|18512.1|18522.3|18518.3|18525.4|18521.4|18516.1|18512.1|102
1618225500000|2021-04-12 11:05:00|18520.8|18516.8|18516.1|18512.1|18525.4|18521.4|18514.5|18510.5|108
1618225800000|2021-04-12 11:10:00|18514.5|18510.5|18528.6|18524.6|18528.6|18524.6|18512.9|18508.9|171
1618226100000|2021-04-12 11:15:00|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|18516.1|18512.1|121
1618226400000|2021-04-12 11:20:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|99
1618226700000|2021-04-12 11:25:00|18527|18523|18516.1|18512.1|18534.8|18530.8|18516.1|18512.1|135
1618227000000|2021-04-12 11:30:00|18514.5|18510.5|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|111
1618227300000|2021-04-12 11:35:00|18506.7|18502.7|18512.9|18508.9|18516.1|18512.1|18506.7|18502.7|178
1618227600000|2021-04-12 11:40:00|18516.1|18512.1|18516.1|18512.1|18519.2|18515.2|18512.9|18508.9|99
1618227900000|2021-04-12 11:45:00|18514.5|18510.5|18512.9|18508.9|18516.1|18512.1|18509.8|18505.8|123
1618228200000|2021-04-12 11:50:00|18511.4|18507.4|18519.2|18515.2|18519.2|18515.2|18509.8|18505.8|108
1618228500000|2021-04-12 11:55:00|18517.6|18513.6|18522.3|18518.3|18528.6|18524.6|18517.6|18513.6|92
1618228800000|2021-04-12 12:00:00|18525.4|18521.4|18509.8|18505.8|18525.4|18521.4|18509.8|18505.8|213
1618229100000|2021-04-12 12:05:00|18506.7|18502.7|18500.4|18496.4|18509.8|18505.8|18500.4|18496.4|250
1618229400000|2021-04-12 12:10:00|18497.3|18493.3|18494.2|18490.2|18500.4|18496.4|18487.9|18483.9|291
1618229700000|2021-04-12 12:15:00|18492.6|18488.6|18487.9|18483.9|18497.3|18493.3|18484.8|18480.8|235
1618230000000|2021-04-12 12:20:00|18484.8|18480.8|18494.2|18490.2|18497.3|18493.3|18484.8|18480.8|450
1618230300000|2021-04-12 12:25:00|18497.3|18493.3|18500.4|18496.4|18503.6|18499.6|18494.2|18490.2|329
1618230600000|2021-04-12 12:30:00|18503.6|18499.6|18509.8|18505.8|18509.8|18505.8|18497.3|18493.3|335
1618230900000|2021-04-12 12:35:00|18506.7|18502.7|18519.2|18515.2|18519.2|18515.2|18503.6|18499.6|320
1618231200000|2021-04-12 12:40:00|18517.6|18513.6|18512.9|18508.9|18517.6|18513.6|18509.8|18505.8|380
1618231500000|2021-04-12 12:45:00|18511.4|18507.4|18512.9|18508.9|18516.1|18512.1|18506.7|18502.7|303
1618231800000|2021-04-12 12:50:00|18511.4|18507.4|18497.3|18493.3|18512.9|18508.9|18497.3|18493.3|321
1618232100000|2021-04-12 12:55:00|18498.9|18494.9|18481.7|18477.7|18500.4|18496.4|18481.7|18477.7|310
1618232400000|2021-04-12 13:00:00|18478.6|18474.6|18491.1|18487.1|18494.2|18490.2|18478.6|18474.6|485
1618232700000|2021-04-12 13:05:00|18494.2|18490.2|18487.9|18483.9|18494.2|18490.2|18484.8|18480.8|281
1618233000000|2021-04-12 13:10:00|18486.4|18482.4|18484.8|18480.8|18487.9|18483.9|18475.4|18471.4|416
1618233300000|2021-04-12 13:15:00|18478.6|18474.6|18481.7|18477.7|18484.8|18480.8|18475.4|18471.4|386
1618233600000|2021-04-12 13:20:00|18478.6|18474.6|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|572
1618233900000|2021-04-12 13:25:00|18486.4|18482.4|18475.4|18471.4|18486.4|18482.4|18475.4|18471.4|278
1618234200000|2021-04-12 13:30:00|18473.9|18469.9|18481.7|18477.7|18484.8|18480.8|18472.3|18468.3|371
1618234500000|2021-04-12 13:35:00|18480.1|18476.1|18453.6|18449.6|18480.1|18476.1|18453.6|18449.6|586
1618234800000|2021-04-12 13:40:00|18450.4|18446.4|18447.3|18443.3|18456.7|18452.7|18444.2|18440.2|779
1618235100000|2021-04-12 13:45:00|18445.8|18441.8|18437.9|18433.9|18450.4|18446.4|18437.9|18433.9|645
1618235400000|2021-04-12 13:50:00|18439.5|18435.5|18453.6|18449.6|18456.7|18452.7|18437.9|18433.9|492
1618235700000|2021-04-12 13:55:00|18450.4|18446.4|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|228
1618236000000|2021-04-12 14:00:00|18456.7|18452.7|18450.4|18446.4|18456.7|18452.7|18450.4|18446.4|538
1618236300000|2021-04-12 14:05:00|18453.6|18449.6|18437.9|18433.9|18453.6|18449.6|18434.8|18430.8|366
1618236600000|2021-04-12 14:10:00|18436.4|18432.4|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|639
1618236900000|2021-04-12 14:15:00|18447.3|18443.3|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|654
1618237200000|2021-04-12 14:20:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|442
1618237500000|2021-04-12 14:25:00|18447.3|18443.3|18466.1|18462.1|18466.1|18462.1|18447.3|18443.3|950
1618237800000|2021-04-12 14:30:00|18462.9|18458.9|18456.7|18452.7|18466.1|18462.1|18447.3|18443.3|1029
1618238100000|2021-04-12 14:35:00|18453.6|18449.6|18462.9|18458.9|18462.9|18458.9|18453.6|18449.6|410
1618238400000|2021-04-12 14:40:00|18459.8|18455.8|18447.3|18443.3|18466.1|18462.1|18447.3|18443.3|356
1618238700000|2021-04-12 14:45:00|18444.2|18440.2|18450.4|18446.4|18450.4|18446.4|18441.1|18437.1|969
1618239000000|2021-04-12 14:50:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|643
1618239300000|2021-04-12 14:55:00|18436.4|18432.4|18434.8|18430.8|18437.9|18433.9|18431.7|18427.7|446
1618239600000|2021-04-12 15:00:00|18437.9|18433.9|18456.7|18452.7|18456.7|18452.7|18437.9|18433.9|388
1618239900000|2021-04-12 15:05:00|18459.8|18455.8|18466.1|18462.1|18469.2|18465.2|18453.6|18449.6|569
1618240200000|2021-04-12 15:10:00|18464.5|18460.5|18459.8|18455.8|18466.1|18462.1|18456.7|18452.7|439
1618240500000|2021-04-12 15:15:00|18458.3|18454.3|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|326
1618240800000|2021-04-12 15:20:00|18459.8|18455.8|18452|18448|18459.8|18455.8|18450.4|18446.4|300
1618241100000|2021-04-12 15:25:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18450.4|18446.4|406
1618241400000|2021-04-12 15:30:00|18453.6|18449.6|18466.1|18462.1|18466.1|18462.1|18453.6|18449.6|358
1618241700000|2021-04-12 15:35:00|18467.6|18463.6|18472.3|18468.3|18481.7|18477.7|18467.6|18463.6|379
1618242000000|2021-04-12 15:40:00|18469.2|18465.2|18456.7|18452.7|18469.2|18465.2|18456.7|18452.7|305
1618242300000|2021-04-12 15:45:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|258
1618242600000|2021-04-12 15:50:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18450.4|18446.4|316
1618242900000|2021-04-12 15:55:00|18458.3|18454.3|18450.4|18446.4|18459.8|18455.8|18450.4|18446.4|372
1618243200000|2021-04-12 16:00:00|18453.6|18449.6|18447.3|18443.3|18453.6|18449.6|18444.2|18440.2|285
1618243500000|2021-04-12 16:05:00|18450.4|18446.4|18452|18448|18452|18448|18444.2|18440.2|266
1618243800000|2021-04-12 16:10:00|18450.4|18446.4|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|174
1618244100000|2021-04-12 16:15:00|18450.4|18446.4|18464.5|18460.5|18466.1|18462.1|18447.3|18443.3|294
1618244400000|2021-04-12 16:20:00|18462.9|18458.9|18472.3|18468.3|18478.6|18474.6|18462.9|18458.9|641
1618244700000|2021-04-12 16:25:00|18469.2|18465.2|18478.6|18474.6|18478.6|18474.6|18469.2|18465.2|198
1618245000000|2021-04-12 16:30:00|18475.4|18471.4|18475.4|18471.4|18478.6|18474.6|18472.3|18468.3|300
1618245300000|2021-04-12 16:35:00|18478.6|18474.6|18475.4|18471.4|18481.7|18477.7|18475.4|18471.4|346
1618245600000|2021-04-12 16:40:00|18477|18473|18466.1|18462.1|18480.1|18476.1|18466.1|18462.1|321
1618245900000|2021-04-12 16:45:00|18467.6|18463.6|18459.8|18455.8|18467.6|18463.6|18456.7|18452.7|356
1618246200000|2021-04-12 16:50:00|18461.4|18457.4|18453.6|18449.6|18461.4|18457.4|18452|18448|438
1618246500000|2021-04-12 16:55:00|18450.4|18446.4|18453.6|18449.6|18453.6|18449.6|18445.8|18441.8|651
1618246800000|2021-04-12 17:00:00|18459.8|18455.8|18459.8|18455.8|18469.2|18465.2|18447.3|18443.3|480
1618247100000|2021-04-12 17:05:00|18462.9|18458.9|18466.1|18462.1|18472.3|18468.3|18459.8|18455.8|432
1618247400000|2021-04-12 17:10:00|18462.9|18458.9|18453.6|18449.6|18466.1|18462.1|18450.4|18446.4|338
1618247700000|2021-04-12 17:15:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|326
1618248000000|2021-04-12 17:20:00|18447.3|18443.3|18450.4|18446.4|18453.6|18449.6|18444.2|18440.2|581
1618248300000|2021-04-12 17:25:00|18448.9|18444.9|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|369
1618248600000|2021-04-12 17:30:00|18450.4|18446.4|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|410
1618248900000|2021-04-12 17:35:00|18459.8|18455.8|18447.3|18443.3|18459.8|18455.8|18445.8|18441.8|652
1618249200000|2021-04-12 17:40:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|610
1618249500000|2021-04-12 17:45:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|365
1618249800000|2021-04-12 17:50:00|18439.5|18435.5|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|295
1618250100000|2021-04-12 17:55:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|270
1618250400000|2021-04-12 18:00:00|18439.5|18435.5|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|376
1618250700000|2021-04-12 18:05:00|18444.2|18440.2|18441.1|18437.1|18447.3|18443.3|18437.9|18433.9|443
1618251000000|2021-04-12 18:10:00|18437.9|18433.9|18441.1|18437.1|18447.3|18443.3|18437.9|18433.9|611
1618251300000|2021-04-12 18:15:00|18444.2|18440.2|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|444
1618251600000|2021-04-12 18:20:00|18442.6|18438.6|18434.8|18430.8|18442.6|18438.6|18434.8|18430.8|378
1618251900000|2021-04-12 18:25:00|18431.7|18427.7|18431.7|18427.7|18434.8|18430.8|18428.6|18424.6|299
1618252200000|2021-04-12 18:30:00|18428.6|18424.6|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|213
1618252500000|2021-04-12 18:35:00|18433.3|18429.3|18434.8|18430.8|18437.9|18433.9|18431.7|18427.7|264
1618252800000|2021-04-12 18:40:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|603
1618253100000|2021-04-12 18:45:00|18442.6|18438.6|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|789
1618253400000|2021-04-12 18:50:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|424
1618253700000|2021-04-12 18:55:00|18453.6|18449.6|18437.9|18433.9|18456.7|18452.7|18436.4|18432.4|1317
1618254000000|2021-04-12 19:00:00|18441.1|18437.1|18462.9|18458.9|18462.9|18458.9|18437.9|18433.9|992
1618254300000|2021-04-12 19:05:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|325
1618254600000|2021-04-12 19:10:00|18466.1|18462.1|18456.7|18452.7|18466.1|18462.1|18453.6|18449.6|492
1618254900000|2021-04-12 19:15:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18450.4|18446.4|317
1618255200000|2021-04-12 19:20:00|18453.6|18449.6|18450.4|18446.4|18458.3|18454.3|18450.4|18446.4|257
1618255500000|2021-04-12 19:25:00|18453.6|18449.6|18466.1|18462.1|18466.1|18462.1|18453.6|18449.6|469
1618255800000|2021-04-12 19:30:00|18464.5|18460.5|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|310
1618256100000|2021-04-12 19:35:00|18459.8|18455.8|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|209
1618256400000|2021-04-12 19:40:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|245
1618256700000|2021-04-12 19:45:00|18453.6|18449.6|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|395
1618257000000|2021-04-12 19:50:00|18458.3|18454.3|18462.9|18458.9|18462.9|18458.9|18456.7|18452.7|405
1618257300000|2021-04-12 19:55:00|18466.1|18462.1|18475.4|18471.4|18478.6|18474.6|18462.9|18458.9|973
1618257600000|2021-04-12 20:00:00|18477|18473|18475.4|18471.4|18481.7|18477.7|18469.2|18465.2|1031
1618257900000|2021-04-12 20:05:00|18473.9|18469.9|18475.4|18471.4|18477|18473|18469.2|18465.2|358
1618258200000|2021-04-12 20:10:00|18473.9|18469.9|18477|18473|18478.6|18474.6|18472.3|18468.3|395
1618258500000|2021-04-12 20:15:00|18475.4|18471.4|18475.4|18471.4|18478.6|18474.6|18475.4|18471.4|165
1618258800000|2021-04-12 20:20:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|334
1618259100000|2021-04-12 20:25:00|18475.4|18471.4|18469.2|18465.2|18478.6|18474.6|18469.2|18465.2|329
1618259400000|2021-04-12 20:30:00|18472.3|18468.3|18466.1|18462.1|18475.4|18471.4|18466.1|18462.1|197
1618259700000|2021-04-12 20:35:00|18462.9|18458.9|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|138
1618260000000|2021-04-12 20:40:00|18470.8|18466.8|18472.3|18468.3|18478.6|18474.6|18469.2|18465.2|313
1618260300000|2021-04-12 20:45:00|18475.4|18471.4|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|225
1618260600000|2021-04-12 20:50:00|18480.1|18476.1|18472.3|18468.3|18481.7|18477.7|18469.2|18465.2|300
1618260900000|2021-04-12 20:55:00|18473.9|18469.9|18478.6|18474.6|18481.7|18477.7|18473.9|18469.9|195
1618264800000|2021-04-12 22:00:00|18483.3|18479.3|18486.4|18482.4|18487.9|18483.9|18477|18473|39
1618265100000|2021-04-12 22:05:00|18487.9|18483.9|18489.5|18485.5|18492.6|18488.6|18486.4|18482.4|44
1618265400000|2021-04-12 22:10:00|18487.9|18483.9|18487.9|18483.9|18489.5|18485.5|18484.8|18480.8|3
1618265700000|2021-04-12 22:15:00|18484.8|18480.8|18483.3|18479.3|18484.8|18480.8|18481.7|18477.7|30
1618266000000|2021-04-12 22:20:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|16
1618266300000|2021-04-12 22:25:00|18480.1|18476.1|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|7
1618266600000|2021-04-12 22:30:00|18480.1|18476.1|18480.1|18476.1|18480.1|18476.1|18480.1|18476.1|20
1618266900000|2021-04-12 22:35:00|||||||||4
1618267200000|2021-04-12 22:40:00|18481.7|18477.7|18473.9|18469.9|18484.8|18480.8|18473.9|18469.9|16
1618267500000|2021-04-12 22:45:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|73
1618267800000|2021-04-12 22:50:00|18469.2|18465.2|18459.8|18455.8|18469.2|18465.2|18459.8|18455.8|34
1618268100000|2021-04-12 22:55:00|18461.4|18457.4|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|17
1618268400000|2021-04-12 23:00:00|18462.9|18458.9|18466.1|18462.1|18466.1|18462.1|18461.4|18457.4|30
1618268700000|2021-04-12 23:05:00|18467.6|18463.6|18464.5|18460.5|18469.2|18465.2|18464.5|18460.5|32
1618269000000|2021-04-12 23:10:00|18466.1|18462.1|18461.4|18457.4|18466.1|18462.1|18461.4|18457.4|8
1618269300000|2021-04-12 23:15:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18461.4|18457.4|32
1618269600000|2021-04-12 23:20:00|18466.1|18462.1|18464.5|18460.5|18466.1|18462.1|18464.5|18460.5|41
1618269900000|2021-04-12 23:25:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|5
1618270200000|2021-04-12 23:30:00|18461.4|18457.4|18455.1|18451.1|18461.4|18457.4|18453.6|18449.6|25
1618270500000|2021-04-12 23:35:00|18453.6|18449.6|18452|18448|18456.7|18452.7|18450.4|18446.4|25
1618270800000|2021-04-12 23:40:00|18450.4|18446.4|18461.4|18457.4|18461.4|18457.4|18450.4|18446.4|50
1618271100000|2021-04-12 23:45:00|18462.9|18458.9|18461.4|18457.4|18462.9|18458.9|18458.3|18454.3|61
1618271400000|2021-04-12 23:50:00|18459.8|18455.8|18458.3|18454.3|18462.9|18458.9|18456.7|18452.7|14
1618271700000|2021-04-12 23:55:00|18456.7|18452.7|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|32
1618272000000|2021-04-13 00:00:00|18458.3|18454.3|18442.6|18438.6|18458.3|18454.3|18441.1|18437.1|116
1618272300000|2021-04-13 00:05:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|29
1618272600000|2021-04-13 00:10:00|18442.6|18438.6|18442.6|18438.6|18444.2|18440.2|18437.9|18433.9|14
1618272900000|2021-04-13 00:15:00|18441.1|18437.1|18448.9|18444.9|18448.9|18444.9|18437.9|18433.9|39
1618273200000|2021-04-13 00:20:00|18447.3|18443.3|18447.3|18443.3|18452|18448|18447.3|18443.3|43
1618273500000|2021-04-13 00:25:00|18444.2|18440.2|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|26
1618273800000|2021-04-13 00:30:00|18452|18448|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|32
1618274100000|2021-04-13 00:35:00|18452|18448|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|11
1618274400000|2021-04-13 00:40:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|71
1618274700000|2021-04-13 00:45:00|18448.9|18444.9|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|37
1618275000000|2021-04-13 00:50:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|23
1618275300000|2021-04-13 00:55:00|18448.9|18444.9|18452|18448|18453.6|18449.6|18448.9|18444.9|31
1618275600000|2021-04-13 01:00:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|21
1618275900000|2021-04-13 01:05:00|18452|18448|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|26
1618276200000|2021-04-13 01:10:00|18452|18448|18452|18448|18453.6|18449.6|18452|18448|7
1618276500000|2021-04-13 01:15:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|19
1618276800000|2021-04-13 01:20:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|10
1618277100000|2021-04-13 01:25:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|24
1618277400000|2021-04-13 01:30:00|18448.9|18444.9|18453.6|18449.6|18455.1|18451.1|18447.3|18443.3|30
1618277700000|2021-04-13 01:35:00|18452|18448|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|14
1618278000000|2021-04-13 01:40:00|18453.6|18449.6|18459.8|18455.8|18466.1|18462.1|18453.6|18449.6|40
1618278300000|2021-04-13 01:45:00|18461.4|18457.4|18456.7|18452.7|18461.4|18457.4|18453.6|18449.6|37
1618278600000|2021-04-13 01:50:00|18455.1|18451.1|18447.3|18443.3|18455.1|18451.1|18447.3|18443.3|59
1618278900000|2021-04-13 01:55:00|18445.8|18441.8|18439.5|18435.5|18447.3|18443.3|18434.8|18430.8|145
1618279200000|2021-04-13 02:00:00|18437.9|18433.9|18445.8|18441.8|18445.8|18441.8|18437.9|18433.9|108
1618279500000|2021-04-13 02:05:00|18444.2|18440.2|18437.9|18433.9|18444.2|18440.2|18436.4|18432.4|15
1618279800000|2021-04-13 02:10:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18436.4|18432.4|14
1618280100000|2021-04-13 02:15:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|20
1618280400000|2021-04-13 02:20:00|18442.6|18438.6|18442.6|18438.6|18442.6|18438.6|18441.1|18437.1|1
1618280700000|2021-04-13 02:25:00|18441.1|18437.1|18439.5|18435.5|18442.6|18438.6|18437.9|18433.9|35
1618281000000|2021-04-13 02:30:00|18441.1|18437.1|18422.3|18418.3|18441.1|18437.1|18420.8|18416.8|134
1618281300000|2021-04-13 02:35:00|18423.9|18419.9|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|32
1618281600000|2021-04-13 02:40:00|18422.3|18418.3|18425.4|18421.4|18427|18423|18422.3|18418.3|20
1618281900000|2021-04-13 02:45:00|18427|18423|18423.9|18419.9|18427|18423|18423.9|18419.9|20
1618282200000|2021-04-13 02:50:00|18422.3|18418.3|18419.2|18415.2|18425.4|18421.4|18419.2|18415.2|102
1618282500000|2021-04-13 02:55:00|18412.9|18408.9|18412.9|18408.9|18414.5|18410.5|18412.9|18408.9|35
1618282800000|2021-04-13 03:00:00|18416.1|18412.1|18412.9|18408.9|18416.1|18412.1|18412.9|18408.9|17
1618283100000|2021-04-13 03:05:00|18409.8|18405.8|18409.8|18405.8|18411.4|18407.4|18409.8|18405.8|66
1618283400000|2021-04-13 03:10:00|18405.1|18401.1|18406.7|18402.7|18412.9|18408.9|18405.1|18401.1|83
1618283700000|2021-04-13 03:15:00|18408.3|18404.3|18408.3|18404.3|18409.8|18405.8|18406.7|18402.7|21
1618284000000|2021-04-13 03:20:00|18409.8|18405.8|18412.9|18408.9|18412.9|18408.9|18406.7|18402.7|27
1618284300000|2021-04-13 03:25:00|18409.8|18405.8|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|128
1618284600000|2021-04-13 03:30:00|18408.3|18404.3|18412.9|18408.9|18414.5|18410.5|18406.7|18402.7|134
1618284900000|2021-04-13 03:35:00|18414.5|18410.5|18409.8|18405.8|18416.1|18412.1|18409.8|18405.8|50
1618285200000|2021-04-13 03:40:00|18411.4|18407.4|18409.8|18405.8|18412.9|18408.9|18406.7|18402.7|48
1618285500000|2021-04-13 03:45:00|18412.9|18408.9|18412.9|18408.9|18414.5|18410.5|18408.3|18404.3|74
1618285800000|2021-04-13 03:50:00|18414.5|18410.5|18419.2|18415.2|18419.2|18415.2|18412.9|18408.9|139
1618286100000|2021-04-13 03:55:00|18417.6|18413.6|18425.4|18421.4|18425.4|18421.4|18416.1|18412.1|67
1618286400000|2021-04-13 04:00:00|18428.6|18424.6|18422.3|18418.3|18428.6|18424.6|18422.3|18418.3|124
1618286700000|2021-04-13 04:05:00|18420.8|18416.8|18416.1|18412.1|18420.8|18416.8|18412.9|18408.9|43
1618287000000|2021-04-13 04:10:00|18417.6|18413.6|18412.9|18408.9|18417.6|18413.6|18409.8|18405.8|62
1618287300000|2021-04-13 04:15:00|18411.4|18407.4|18411.4|18407.4|18412.9|18408.9|18409.8|18405.8|15
1618287600000|2021-04-13 04:20:00|18412.9|18408.9|18409.8|18405.8|18416.1|18412.1|18409.8|18405.8|34
1618287900000|2021-04-13 04:25:00|18403.6|18399.6|18398.9|18394.9|18405.1|18401.1|18397.3|18393.3|85
1618288200000|2021-04-13 04:30:00|18400.4|18396.4|18403.6|18399.6|18406.7|18402.7|18397.3|18393.3|118
1618288500000|2021-04-13 04:35:00|18405.1|18401.1|18397.3|18393.3|18406.7|18402.7|18397.3|18393.3|61
1618288800000|2021-04-13 04:40:00|18398.9|18394.9|18402|18398|18403.6|18399.6|18397.3|18393.3|50
1618289100000|2021-04-13 04:45:00|18403.6|18399.6|18405.1|18401.1|18406.7|18402.7|18400.4|18396.4|35
1618289400000|2021-04-13 04:50:00|18406.7|18402.7|18405.1|18401.1|18406.7|18402.7|18403.6|18399.6|20
1618289700000|2021-04-13 04:55:00|18403.6|18399.6|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|16
1618290000000|2021-04-13 05:00:00|18408.3|18404.3|18412.9|18408.9|18412.9|18408.9|18406.7|18402.7|38
1618290300000|2021-04-13 05:05:00|18409.8|18405.8|18422.3|18418.3|18425.4|18421.4|18409.8|18405.8|60
1618290600000|2021-04-13 05:10:00|18420.8|18416.8|18414.5|18410.5|18422.3|18418.3|18412.9|18408.9|53
1618290900000|2021-04-13 05:15:00|18412.9|18408.9|18412.9|18408.9|18416.1|18412.1|18412.9|18408.9|16
1618291200000|2021-04-13 05:20:00|18411.4|18407.4|18411.4|18407.4|18412.9|18408.9|18409.8|18405.8|15
1618291500000|2021-04-13 05:25:00|18412.9|18408.9|18406.7|18402.7|18414.5|18410.5|18406.7|18402.7|37
1618291800000|2021-04-13 05:30:00|18403.6|18399.6|18405.1|18401.1|18406.7|18402.7|18403.6|18399.6|64
1618292100000|2021-04-13 05:35:00|18403.6|18399.6|18391.1|18387.1|18406.7|18402.7|18391.1|18387.1|281
1618292400000|2021-04-13 05:40:00|18387.9|18383.9|18391.1|18387.1|18394.2|18390.2|18387.9|18383.9|16
1618292700000|2021-04-13 05:45:00|18387.9|18383.9|18394.2|18390.2|18394.2|18390.2|18387.9|18383.9|66
1618293000000|2021-04-13 05:50:00|18392.6|18388.6|18391.1|18387.1|18394.2|18390.2|18391.1|18387.1|28
1618293300000|2021-04-13 05:55:00|18392.6|18388.6|18406.7|18402.7|18406.7|18402.7|18391.1|18387.1|62
1618293600000|2021-04-13 06:00:00|18408.3|18404.3|18414.5|18410.5|18416.1|18412.1|18403.6|18399.6|73
1618293900000|2021-04-13 06:05:00|18412.9|18408.9|18400.4|18396.4|18414.5|18410.5|18400.4|18396.4|87
1618294200000|2021-04-13 06:10:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|97
1618294500000|2021-04-13 06:15:00|18398.9|18394.9|18398.9|18394.9|18403.6|18399.6|18397.3|18393.3|52
1618294800000|2021-04-13 06:20:00|18400.4|18396.4|18394.2|18390.2|18400.4|18396.4|18391.1|18387.1|65
1618295100000|2021-04-13 06:25:00|18395.8|18391.8|18384.8|18380.8|18409.8|18405.8|18384.8|18380.8|112
1618295400000|2021-04-13 06:30:00|18387.9|18383.9|18391.1|18387.1|18391.1|18387.1|18381.7|18377.7|204
1618295700000|2021-04-13 06:35:00|18392.6|18388.6|18387.9|18383.9|18397.3|18393.3|18387.9|18383.9|247
1618296000000|2021-04-13 06:40:00|18389.5|18385.5|18391.1|18387.1|18400.4|18396.4|18387.9|18383.9|112
1618296300000|2021-04-13 06:45:00|18394.2|18390.2|18384.8|18380.8|18397.3|18393.3|18384.8|18380.8|186
1618296600000|2021-04-13 06:50:00|18386.4|18382.4|18391.1|18387.1|18394.2|18390.2|18384.8|18380.8|82
1618296900000|2021-04-13 06:55:00|18384.8|18380.8|18391.1|18387.1|18394.2|18390.2|18381.7|18377.7|216
1618297200000|2021-04-13 07:00:00|18392.6|18388.6|18394.2|18390.2|18406.7|18402.7|18391.1|18387.1|248
1618297500000|2021-04-13 07:05:00|18392.6|18388.6|18397.3|18393.3|18400.4|18396.4|18384.8|18380.8|154
1618297800000|2021-04-13 07:10:00|18398.9|18394.9|18406.7|18402.7|18416.1|18412.1|18397.3|18393.3|210
1618298100000|2021-04-13 07:15:00|18409.8|18405.8|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|89
1618298400000|2021-04-13 07:20:00|18409.8|18405.8|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|61
1618298700000|2021-04-13 07:25:00|18409.8|18405.8|18403.6|18399.6|18409.8|18405.8|18397.3|18393.3|53
1618299000000|2021-04-13 07:30:00|18400.4|18396.4|18412.9|18408.9|18416.1|18412.1|18400.4|18396.4|128
1618299300000|2021-04-13 07:35:00|18409.8|18405.8|18425.4|18421.4|18434.8|18430.8|18409.8|18405.8|315
1618299600000|2021-04-13 07:40:00|18422.3|18418.3|18431.7|18427.7|18431.7|18427.7|18416.1|18412.1|270
1618299900000|2021-04-13 07:45:00|18433.3|18429.3|18425.4|18421.4|18434.8|18430.8|18425.4|18421.4|114
1618300200000|2021-04-13 07:50:00|18428.6|18424.6|18422.3|18418.3|18428.6|18424.6|18419.2|18415.2|186
1618300500000|2021-04-13 07:55:00|18419.2|18415.2|18420.8|18416.8|18428.6|18424.6|18419.2|18415.2|131
1618300800000|2021-04-13 08:00:00|18422.3|18418.3|18428.6|18424.6|18431.7|18427.7|18419.2|18415.2|136
1618301100000|2021-04-13 08:05:00|18425.4|18421.4|18425.4|18421.4|18427|18423|18419.2|18415.2|188
1618301400000|2021-04-13 08:10:00|18427|18423|18431.7|18427.7|18434.8|18430.8|18427|18423|233
1618301700000|2021-04-13 08:15:00|18430.1|18426.1|18425.4|18421.4|18430.1|18426.1|18412.9|18408.9|236
1618302000000|2021-04-13 08:20:00|18427|18423|18428.6|18424.6|18431.7|18427.7|18422.3|18418.3|224
1618302300000|2021-04-13 08:25:00|18425.4|18421.4|18425.4|18421.4|18431.7|18427.7|18425.4|18421.4|133
1618302600000|2021-04-13 08:30:00|18428.6|18424.6|18416.1|18412.1|18428.6|18424.6|18416.1|18412.1|63
1618302900000|2021-04-13 08:35:00|18419.2|18415.2|18428.6|18424.6|18428.6|18424.6|18419.2|18415.2|136
1618303200000|2021-04-13 08:40:00|18427|18423|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|114
1618303500000|2021-04-13 08:45:00|18428.6|18424.6|18425.4|18421.4|18434.8|18430.8|18425.4|18421.4|172
1618303800000|2021-04-13 08:50:00|18423.9|18419.9|18417.6|18413.6|18428.6|18424.6|18416.1|18412.1|128
1618304100000|2021-04-13 08:55:00|18419.2|18415.2|18409.8|18405.8|18419.2|18415.2|18409.8|18405.8|152
1618304400000|2021-04-13 09:00:00|18411.4|18407.4|18403.6|18399.6|18416.1|18412.1|18400.4|18396.4|204
1618304700000|2021-04-13 09:05:00|18406.7|18402.7|18412.9|18408.9|18416.1|18412.1|18403.6|18399.6|143
1618305000000|2021-04-13 09:10:00|18411.4|18407.4|18419.2|18415.2|18419.2|18415.2|18409.8|18405.8|95
1618305300000|2021-04-13 09:15:00|18417.6|18413.6|18416.1|18412.1|18422.3|18418.3|18409.8|18405.8|107
1618305600000|2021-04-13 09:20:00|18412.9|18408.9|18409.8|18405.8|18419.2|18415.2|18409.8|18405.8|135
1618305900000|2021-04-13 09:25:00|18406.7|18402.7|18409.8|18405.8|18416.1|18412.1|18406.7|18402.7|169
1618306200000|2021-04-13 09:30:00|18411.4|18407.4|18412.9|18408.9|18416.1|18412.1|18406.7|18402.7|173
1618306500000|2021-04-13 09:35:00|18416.1|18412.1|18409.8|18405.8|18419.2|18415.2|18405.1|18401.1|132
1618306800000|2021-04-13 09:40:00|18411.4|18407.4|18409.8|18405.8|18416.1|18412.1|18409.8|18405.8|151
1618307100000|2021-04-13 09:45:00|18411.4|18407.4|18409.8|18405.8|18412.9|18408.9|18403.6|18399.6|92
1618307400000|2021-04-13 09:50:00|18412.9|18408.9|18409.8|18405.8|18416.1|18412.1|18409.8|18405.8|120
1618307700000|2021-04-13 09:55:00|18408.3|18404.3|18406.7|18402.7|18416.1|18412.1|18406.7|18402.7|91
1618308000000|2021-04-13 10:00:00|18405.1|18401.1|18416.1|18412.1|18419.2|18415.2|18403.6|18399.6|115
1618308300000|2021-04-13 10:05:00|18417.6|18413.6|18419.2|18415.2|18419.2|18415.2|18412.9|18408.9|129
1618308600000|2021-04-13 10:10:00|18422.3|18418.3|18425.4|18421.4|18425.4|18421.4|18422.3|18418.3|68
1618308900000|2021-04-13 10:15:00|18431.7|18427.7|18428.6|18424.6|18431.7|18427.7|18425.4|18421.4|126
1618309200000|2021-04-13 10:20:00|18430.1|18426.1|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|75
1618309500000|2021-04-13 10:25:00|18433.3|18429.3|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|103
1618309800000|2021-04-13 10:30:00|18425.4|18421.4|18428.6|18424.6|18434.8|18430.8|18425.4|18421.4|114
1618310100000|2021-04-13 10:35:00|18427|18423|18428.6|18424.6|18428.6|18424.6|18422.3|18418.3|56
1618310400000|2021-04-13 10:40:00|18427|18423|18422.3|18418.3|18430.1|18426.1|18422.3|18418.3|88
1618310700000|2021-04-13 10:45:00|18423.9|18419.9|18434.8|18430.8|18434.8|18430.8|18422.3|18418.3|120
1618311000000|2021-04-13 10:50:00|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|65
1618311300000|2021-04-13 10:55:00|18428.6|18424.6|18452|18448|18452|18448|18428.6|18424.6|150
1618311600000|2021-04-13 11:00:00|18450.4|18446.4|18497.3|18493.3|18509.8|18505.8|18450.4|18446.4|1061
1618311900000|2021-04-13 11:05:00|18498.9|18494.9|18469.2|18465.2|18500.4|18496.4|18461.4|18457.4|605
1618312200000|2021-04-13 11:10:00|18472.3|18468.3|18469.2|18465.2|18484.8|18480.8|18469.2|18465.2|344
1618312500000|2021-04-13 11:15:00|18472.3|18468.3|18456.7|18452.7|18472.3|18468.3|18453.6|18449.6|238
1618312800000|2021-04-13 11:20:00|18453.6|18449.6|18450.4|18446.4|18459.8|18455.8|18450.4|18446.4|242
1618313100000|2021-04-13 11:25:00|18452|18448|18444.2|18440.2|18453.6|18449.6|18441.1|18437.1|221
1618313400000|2021-04-13 11:30:00|18442.6|18438.6|18431.7|18427.7|18444.2|18440.2|18428.6|18424.6|202
1618313700000|2021-04-13 11:35:00|18434.8|18430.8|18428.6|18424.6|18434.8|18430.8|18420.8|18416.8|259
1618314000000|2021-04-13 11:40:00|18427|18423|18434.8|18430.8|18437.9|18433.9|18419.2|18415.2|406
1618314300000|2021-04-13 11:45:00|18431.7|18427.7|18444.2|18440.2|18444.2|18440.2|18431.7|18427.7|308
1618314600000|2021-04-13 11:50:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18439.5|18435.5|380
1618314900000|2021-04-13 11:55:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18444.2|18440.2|212
1618315200000|2021-04-13 12:00:00|18456.7|18452.7|18444.2|18440.2|18456.7|18452.7|18441.1|18437.1|254
1618315500000|2021-04-13 12:05:00|18441.1|18437.1|18441.1|18437.1|18447.3|18443.3|18437.9|18433.9|254
1618315800000|2021-04-13 12:10:00|18437.9|18433.9|18434.8|18430.8|18437.9|18433.9|18425.4|18421.4|308
1618316100000|2021-04-13 12:15:00|18436.4|18432.4|18447.3|18443.3|18450.4|18446.4|18434.8|18430.8|234
1618316400000|2021-04-13 12:20:00|18445.8|18441.8|18431.7|18427.7|18447.3|18443.3|18425.4|18421.4|523
1618316700000|2021-04-13 12:25:00|18434.8|18430.8|18430.1|18426.1|18434.8|18430.8|18422.3|18418.3|351
1618317000000|2021-04-13 12:30:00|18431.7|18427.7|18444.2|18440.2|18459.8|18455.8|18402|18398|1634
1618317300000|2021-04-13 12:35:00|18441.1|18437.1|18473.9|18469.9|18478.6|18474.6|18431.7|18427.7|1364
1618317600000|2021-04-13 12:40:00|18475.4|18471.4|18478.6|18474.6|18487.9|18483.9|18466.1|18462.1|1232
1618317900000|2021-04-13 12:45:00|18481.7|18477.7|18472.3|18468.3|18491.1|18487.1|18462.9|18458.9|1099
1618318200000|2021-04-13 12:50:00|18475.4|18471.4|18464.5|18460.5|18475.4|18471.4|18456.7|18452.7|421
1618318500000|2021-04-13 12:55:00|18462.9|18458.9|18466.1|18462.1|18484.8|18480.8|18462.9|18458.9|654
1618318800000|2021-04-13 13:00:00|18462.9|18458.9|18447.3|18443.3|18475.4|18471.4|18447.3|18443.3|936
1618319100000|2021-04-13 13:05:00|18445.8|18441.8|18439.5|18435.5|18450.4|18446.4|18422.3|18418.3|1102
1618319400000|2021-04-13 13:10:00|18437.9|18433.9|18434.8|18430.8|18447.3|18443.3|18422.3|18418.3|697
1618319700000|2021-04-13 13:15:00|18437.9|18433.9|18416.1|18412.1|18447.3|18443.3|18409.8|18405.8|877
1618320000000|2021-04-13 13:20:00|18419.2|18415.2|18441.1|18437.1|18444.2|18440.2|18416.1|18412.1|793
1618320300000|2021-04-13 13:25:00|18444.2|18440.2|18450.4|18446.4|18456.7|18452.7|18428.6|18424.6|748
1618320600000|2021-04-13 13:30:00|18453.6|18449.6|18447.3|18443.3|18453.6|18449.6|18441.1|18437.1|713
1618320900000|2021-04-13 13:35:00|18450.4|18446.4|18466.1|18462.1|18469.2|18465.2|18447.3|18443.3|798
1618321200000|2021-04-13 13:40:00|18469.2|18465.2|18484.8|18480.8|18484.8|18480.8|18469.2|18465.2|1340
1618321500000|2021-04-13 13:45:00|18487.9|18483.9|18487.9|18483.9|18494.2|18490.2|18481.7|18477.7|1088
1618321800000|2021-04-13 13:50:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18478.6|18474.6|814
1618322100000|2021-04-13 13:55:00|18484.8|18480.8|18484.8|18480.8|18494.2|18490.2|18481.7|18477.7|589
1618322400000|2021-04-13 14:00:00|18481.7|18477.7|18478.6|18474.6|18491.1|18487.1|18472.3|18468.3|837
1618322700000|2021-04-13 14:05:00|18480.1|18476.1|18478.6|18474.6|18487.9|18483.9|18478.6|18474.6|561
1618323000000|2021-04-13 14:10:00|18480.1|18476.1|18467.6|18463.6|18481.7|18477.7|18466.1|18462.1|543
1618323300000|2021-04-13 14:15:00|18469.2|18465.2|18459.8|18455.8|18469.2|18465.2|18453.6|18449.6|767
1618323600000|2021-04-13 14:20:00|18456.7|18452.7|18453.6|18449.6|18466.1|18462.1|18447.3|18443.3|546
1618323900000|2021-04-13 14:25:00|18450.4|18446.4|18456.7|18452.7|18459.8|18455.8|18450.4|18446.4|381
1618324200000|2021-04-13 14:30:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|402
1618324500000|2021-04-13 14:35:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|692
1618324800000|2021-04-13 14:40:00|18453.6|18449.6|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|587
1618325100000|2021-04-13 14:45:00|18459.8|18455.8|18453.6|18449.6|18459.8|18455.8|18450.4|18446.4|701
1618325400000|2021-04-13 14:50:00|18455.1|18451.1|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|389
1618325700000|2021-04-13 14:55:00|18453.6|18449.6|18453.6|18449.6|18459.8|18455.8|18450.4|18446.4|1180
1618326000000|2021-04-13 15:00:00|18450.4|18446.4|18450.4|18446.4|18459.8|18455.8|18447.3|18443.3|674
1618326300000|2021-04-13 15:05:00|18448.9|18444.9|18453.6|18449.6|18456.7|18452.7|18444.2|18440.2|735
1618326600000|2021-04-13 15:10:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|625
1618326900000|2021-04-13 15:15:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18450.4|18446.4|310
1618327200000|2021-04-13 15:20:00|18453.6|18449.6|18462.9|18458.9|18462.9|18458.9|18450.4|18446.4|386
1618327500000|2021-04-13 15:25:00|18459.8|18455.8|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|505
1618327800000|2021-04-13 15:30:00|18466.1|18462.1|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|699
1618328100000|2021-04-13 15:35:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|422
1618328400000|2021-04-13 15:40:00|18467.6|18463.6|18472.3|18468.3|18475.4|18471.4|18467.6|18463.6|235
1618328700000|2021-04-13 15:45:00|18473.9|18469.9|18469.2|18465.2|18475.4|18471.4|18466.1|18462.1|399
1618329000000|2021-04-13 15:50:00|18466.1|18462.1|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|271
1618329300000|2021-04-13 15:55:00|18469.2|18465.2|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|542
1618329600000|2021-04-13 16:00:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|458
1618329900000|2021-04-13 16:05:00|18469.2|18465.2|18475.4|18471.4|18475.4|18471.4|18466.1|18462.1|677
1618330200000|2021-04-13 16:10:00|18473.9|18469.9|18478.6|18474.6|18481.7|18477.7|18473.9|18469.9|737
1618330500000|2021-04-13 16:15:00|18481.7|18477.7|18491.1|18487.1|18491.1|18487.1|18478.6|18474.6|528
1618330800000|2021-04-13 16:20:00|18494.2|18490.2|18491.1|18487.1|18494.2|18490.2|18491.1|18487.1|560
1618331100000|2021-04-13 16:25:00|18492.6|18488.6|18491.1|18487.1|18497.3|18493.3|18487.9|18483.9|624
1618331400000|2021-04-13 16:30:00|18494.2|18490.2|18491.1|18487.1|18494.2|18490.2|18484.8|18480.8|718
1618331700000|2021-04-13 16:35:00|18487.9|18483.9|18481.7|18477.7|18487.9|18483.9|18481.7|18477.7|891
1618332000000|2021-04-13 16:40:00|18484.8|18480.8|18491.1|18487.1|18491.1|18487.1|18472.3|18468.3|1054
1618332300000|2021-04-13 16:45:00|18487.9|18483.9|18481.7|18477.7|18491.1|18487.1|18481.7|18477.7|1253
1618332600000|2021-04-13 16:50:00|18484.8|18480.8|18478.6|18474.6|18487.9|18483.9|18475.4|18471.4|1045
1618332900000|2021-04-13 16:55:00|18475.4|18471.4|18483.3|18479.3|18487.9|18483.9|18475.4|18471.4|1189
1618333200000|2021-04-13 17:00:00|18484.8|18480.8|18562.9|18558.9|18566.1|18562.1|18481.7|18477.7|2385
1618333500000|2021-04-13 17:05:00|18569.2|18565.2|18562.9|18558.9|18572.3|18568.3|18547.3|18543.3|1993
1618333800000|2021-04-13 17:10:00|18566.1|18562.1|18556.7|18552.7|18572.3|18568.3|18550.4|18546.4|856
1618334100000|2021-04-13 17:15:00|18558.3|18554.3|18566.1|18562.1|18572.3|18568.3|18553.6|18549.6|1011
1618334400000|2021-04-13 17:20:00|18564.5|18560.5|18575.4|18571.4|18575.4|18571.4|18562.9|18558.9|549
1618334700000|2021-04-13 17:25:00|18578.6|18574.6|18578.6|18574.6|18587.9|18583.9|18575.4|18571.4|1234
1618335000000|2021-04-13 17:30:00|18580.1|18576.1|18587.9|18583.9|18587.9|18583.9|18578.6|18574.6|909
1618335300000|2021-04-13 17:35:00|18584.8|18580.8|18584.8|18580.8|18591.1|18587.1|18578.6|18574.6|825
1618335600000|2021-04-13 17:40:00|18587.9|18583.9|18581.7|18577.7|18592.6|18588.6|18581.7|18577.7|1072
1618335900000|2021-04-13 17:45:00|18578.6|18574.6|18584.8|18580.8|18587.9|18583.9|18578.6|18574.6|606
1618336200000|2021-04-13 17:50:00|18581.7|18577.7|18569.2|18565.2|18584.8|18580.8|18566.1|18562.1|678
1618336500000|2021-04-13 17:55:00|18566.1|18562.1|18559.8|18555.8|18566.1|18562.1|18553.6|18549.6|768
1618336800000|2021-04-13 18:00:00|18556.7|18552.7|18569.2|18565.2|18569.2|18565.2|18556.7|18552.7|665
1618337100000|2021-04-13 18:05:00|18570.8|18566.8|18556.7|18552.7|18572.3|18568.3|18553.6|18549.6|661
1618337400000|2021-04-13 18:10:00|18559.8|18555.8|18569.2|18565.2|18572.3|18568.3|18556.7|18552.7|443
1618337700000|2021-04-13 18:15:00|18572.3|18568.3|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|502
1618338000000|2021-04-13 18:20:00|18572.3|18568.3|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|668
1618338300000|2021-04-13 18:25:00|18578.6|18574.6|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|335
1618338600000|2021-04-13 18:30:00|18578.6|18574.6|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|450
1618338900000|2021-04-13 18:35:00|18577|18573|18566.1|18562.1|18578.6|18574.6|18566.1|18562.1|414
1618339200000|2021-04-13 18:40:00|18562.9|18558.9|18575.4|18571.4|18575.4|18571.4|18562.9|18558.9|439
1618339500000|2021-04-13 18:45:00|18572.3|18568.3|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|427
1618339800000|2021-04-13 18:50:00|18573.9|18569.9|18584.8|18580.8|18587.9|18583.9|18573.9|18569.9|565
1618340100000|2021-04-13 18:55:00|18581.7|18577.7|18580.1|18576.1|18584.8|18580.8|18572.3|18568.3|910
1618340400000|2021-04-13 19:00:00|18578.6|18574.6|18553.6|18549.6|18584.8|18580.8|18553.6|18549.6|1167
1618340700000|2021-04-13 19:05:00|18555.1|18551.1|18566.1|18562.1|18569.2|18565.2|18555.1|18551.1|862
1618341000000|2021-04-13 19:10:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18562.9|18558.9|635
1618341300000|2021-04-13 19:15:00|18572.3|18568.3|18566.1|18562.1|18572.3|18568.3|18566.1|18562.1|490
1618341600000|2021-04-13 19:20:00|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18559.8|18555.8|350
1618341900000|2021-04-13 19:25:00|18566.1|18562.1|18575.4|18571.4|18575.4|18571.4|18562.9|18558.9|476
1618342200000|2021-04-13 19:30:00|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|18569.2|18565.2|386
1618342500000|2021-04-13 19:35:00|18575.4|18571.4|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|808
1618342800000|2021-04-13 19:40:00|18572.3|18568.3|18575.4|18571.4|18581.7|18577.7|18569.2|18565.2|625
1618343100000|2021-04-13 19:45:00|18572.3|18568.3|18584.8|18580.8|18584.8|18580.8|18569.2|18565.2|872
1618343400000|2021-04-13 19:50:00|18581.7|18577.7|18587.9|18583.9|18587.9|18583.9|18578.6|18574.6|587
1618343700000|2021-04-13 19:55:00|18584.8|18580.8|18603.6|18599.6|18609.8|18605.8|18584.8|18580.8|3364
1618344000000|2021-04-13 20:00:00|18602|18598|18609.8|18605.8|18612.9|18608.9|18597.3|18593.3|878
1618344300000|2021-04-13 20:05:00|18606.7|18602.7|18612.9|18608.9|18612.9|18608.9|18606.7|18602.7|447
1618344600000|2021-04-13 20:10:00|18609.8|18605.8|18609.8|18605.8|18616.1|18612.1|18609.8|18605.8|535
1618344900000|2021-04-13 20:15:00|18612.9|18608.9|18603.6|18599.6|18616.1|18612.1|18600.4|18596.4|717
1618345200000|2021-04-13 20:20:00|18602|18598|18606.7|18602.7|18609.8|18605.8|18600.4|18596.4|235
1618345500000|2021-04-13 20:25:00|18603.6|18599.6|18606.7|18602.7|18609.8|18605.8|18603.6|18599.6|310
1618345800000|2021-04-13 20:30:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|318
1618346100000|2021-04-13 20:35:00|18612.9|18608.9|18612.9|18608.9|18616.1|18612.1|18609.8|18605.8|134
1618346400000|2021-04-13 20:40:00|18609.8|18605.8|18606.7|18602.7|18612.9|18608.9|18603.6|18599.6|360
1618346700000|2021-04-13 20:45:00|18609.8|18605.8|18609.8|18605.8|18609.8|18605.8|18603.6|18599.6|347
1618347000000|2021-04-13 20:50:00|18608.3|18604.3|18609.8|18605.8|18609.8|18605.8|18603.6|18599.6|211
1618347300000|2021-04-13 20:55:00|18611.4|18607.4|18616.1|18612.1|18616.1|18612.1|18609.8|18605.8|454
1618351200000|2021-04-13 22:00:00|18597.3|18593.3|18606.7|18602.7|18606.7|18602.7|18597.3|18593.3|47
1618351500000|2021-04-13 22:05:00|18605.1|18601.1|18606.7|18602.7|18606.7|18602.7|18605.1|18601.1|3
1618351800000|2021-04-13 22:10:00|18603.6|18599.6|18609.8|18605.8|18612.9|18608.9|18603.6|18599.6|23
1618352100000|2021-04-13 22:15:00|18611.4|18607.4|18611.4|18607.4|18612.9|18608.9|18609.8|18605.8|18
1618352400000|2021-04-13 22:20:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|5
1618352700000|2021-04-13 22:25:00|18612.9|18608.9|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|22
1618353000000|2021-04-13 22:30:00|18611.4|18607.4|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|5
1618353300000|2021-04-13 22:35:00|18612.9|18608.9|18616.1|18612.1|18616.1|18612.1|18612.9|18608.9|165
1618353600000|2021-04-13 22:40:00|18617.6|18613.6|18619.2|18615.2|18619.2|18615.2|18617.6|18613.6|57
1618353900000|2021-04-13 22:45:00|18616.1|18612.1|18612.9|18608.9|18616.1|18612.1|18609.8|18605.8|32
1618354200000|2021-04-13 22:50:00|18609.8|18605.8|18612.9|18608.9|18614.5|18610.5|18609.8|18605.8|40
1618354800000|2021-04-13 23:00:00|18616.1|18612.1|18617.6|18613.6|18619.2|18615.2|18616.1|18612.1|20
1618355100000|2021-04-13 23:05:00|18619.2|18615.2|18617.6|18613.6|18619.2|18615.2|18617.6|18613.6|0
1618355400000|2021-04-13 23:10:00|18616.1|18612.1|18616.1|18612.1|18619.2|18615.2|18616.1|18612.1|8
1618355700000|2021-04-13 23:15:00|18612.9|18608.9|18616.1|18612.1|18616.1|18612.1|18612.9|18608.9|12
1618356000000|2021-04-13 23:20:00|18614.5|18610.5|18619.2|18615.2|18619.2|18615.2|18614.5|18610.5|93
1618356300000|2021-04-13 23:25:00|||||||||23
1618356600000|2021-04-13 23:30:00|18620.8|18616.8|18619.2|18615.2|18622.3|18618.3|18619.2|18615.2|58
1618356900000|2021-04-13 23:35:00|18622.3|18618.3|18622.3|18618.3|18622.3|18618.3|18620.8|18616.8|22
1618357200000|2021-04-13 23:40:00|18620.8|18616.8|18620.8|18616.8|18622.3|18618.3|18619.2|18615.2|31
1618357500000|2021-04-13 23:45:00|18622.3|18618.3|18620.8|18616.8|18622.3|18618.3|18619.2|18615.2|22
1618357800000|2021-04-13 23:50:00|18622.3|18618.3|18619.2|18615.2|18622.3|18618.3|18619.2|18615.2|13
1618358100000|2021-04-13 23:55:00|||||||||11
1618358400000|2021-04-14 00:00:00|18620.8|18616.8|18622.3|18618.3|18622.3|18618.3|18619.2|18615.2|29
1618358700000|2021-04-14 00:05:00|18616.1|18612.1|18617.6|18613.6|18619.2|18615.2|18616.1|18612.1|51
1618359000000|2021-04-14 00:10:00|18616.1|18612.1|18606.7|18602.7|18617.6|18613.6|18606.7|18602.7|261
1618359300000|2021-04-14 00:15:00|18609.8|18605.8|18612.9|18608.9|18612.9|18608.9|18609.8|18605.8|73
1618359600000|2021-04-14 00:20:00|18614.5|18610.5|18616.1|18612.1|18619.2|18615.2|18614.5|18610.5|125
1618359900000|2021-04-14 00:25:00|18612.9|18608.9|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|23
1618360200000|2021-04-14 00:30:00|18608.3|18604.3|18612.9|18608.9|18612.9|18608.9|18606.7|18602.7|55
1618360500000|2021-04-14 00:35:00|18616.1|18612.1|18612.9|18608.9|18616.1|18612.1|18612.9|18608.9|31
1618360800000|2021-04-14 00:40:00|18614.5|18610.5|18612.9|18608.9|18614.5|18610.5|18612.9|18608.9|0
1618361100000|2021-04-14 00:45:00|18614.5|18610.5|18616.1|18612.1|18616.1|18612.1|18614.5|18610.5|4
1618361400000|2021-04-14 00:50:00|18617.6|18613.6|18619.2|18615.2|18620.8|18616.8|18616.1|18612.1|49
1618361700000|2021-04-14 00:55:00|18616.1|18612.1|18625.4|18621.4|18625.4|18621.4|18616.1|18612.1|158
1618362000000|2021-04-14 01:00:00|||||||||20
1618362300000|2021-04-14 01:05:00|18628.6|18624.6|18625.4|18621.4|18628.6|18624.6|18623.9|18619.9|76
1618362600000|2021-04-14 01:10:00|18622.3|18618.3|18622.3|18618.3|18622.3|18618.3|18619.2|18615.2|58
1618362900000|2021-04-14 01:15:00|18619.2|18615.2|18622.3|18618.3|18622.3|18618.3|18619.2|18615.2|34
1618363200000|2021-04-14 01:20:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18625.4|18621.4|56
1618363500000|2021-04-14 01:25:00|18625.4|18621.4|18622.3|18618.3|18625.4|18621.4|18622.3|18618.3|31
1618363800000|2021-04-14 01:30:00|18620.8|18616.8|18619.2|18615.2|18622.3|18618.3|18619.2|18615.2|31
1618364100000|2021-04-14 01:35:00|||||||||7
1618364400000|2021-04-14 01:40:00|18617.6|18613.6|18616.1|18612.1|18617.6|18613.6|18612.9|18608.9|95
1618364700000|2021-04-14 01:45:00|||||||||5
1618365000000|2021-04-14 01:50:00|18614.5|18610.5|18598.9|18594.9|18614.5|18610.5|18597.3|18593.3|70
1618365300000|2021-04-14 01:55:00|18597.3|18593.3|18597.3|18593.3|18598.9|18594.9|18595.8|18591.8|20
1618365600000|2021-04-14 02:00:00|18600.4|18596.4|18594.2|18590.2|18600.4|18596.4|18587.9|18583.9|120
1618365900000|2021-04-14 02:05:00|18591.1|18587.1|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|39
1618366200000|2021-04-14 02:10:00|18587.9|18583.9|18594.2|18590.2|18594.2|18590.2|18587.9|18583.9|93
1618366500000|2021-04-14 02:15:00|18592.6|18588.6|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|14
1618366800000|2021-04-14 02:20:00|18595.8|18591.8|18603.6|18599.6|18603.6|18599.6|18594.2|18590.2|64
1618367100000|2021-04-14 02:25:00|18605.1|18601.1|18597.3|18593.3|18605.1|18601.1|18597.3|18593.3|27
1618367400000|2021-04-14 02:30:00|18595.8|18591.8|18602|18598|18602|18598|18594.2|18590.2|64
1618367700000|2021-04-14 02:35:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|4
1618368000000|2021-04-14 02:40:00|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|18594.2|18590.2|18
1618368300000|2021-04-14 02:45:00|18598.9|18594.9|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|19
1618368600000|2021-04-14 02:50:00|18603.6|18599.6|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|17
1618368900000|2021-04-14 02:55:00|||||||||1
1618369500000|2021-04-14 03:05:00|18605.1|18601.1|18603.6|18599.6|18605.1|18601.1|18603.6|18599.6|4
1618369800000|2021-04-14 03:10:00|18606.7|18602.7|18603.6|18599.6|18608.3|18604.3|18603.6|18599.6|13
1618370400000|2021-04-14 03:20:00|18605.1|18601.1|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|28
1618370700000|2021-04-14 03:25:00|18597.3|18593.3|18595.8|18591.8|18597.3|18593.3|18594.2|18590.2|35
1618371000000|2021-04-14 03:30:00|18594.2|18590.2|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|38
1618371300000|2021-04-14 03:35:00|18589.5|18585.5|18594.2|18590.2|18594.2|18590.2|18587.9|18583.9|36
1618371600000|2021-04-14 03:40:00|18597.3|18593.3|18603.6|18599.6|18606.7|18602.7|18595.8|18591.8|127
1618371900000|2021-04-14 03:45:00|18605.1|18601.1|18603.6|18599.6|18606.7|18602.7|18600.4|18596.4|38
1618372200000|2021-04-14 03:50:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|15
1618372800000|2021-04-14 04:00:00|18598.9|18594.9|18598.9|18594.9|18598.9|18594.9|18597.3|18593.3|3
1618373100000|2021-04-14 04:05:00|18597.3|18593.3|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|9
1618373400000|2021-04-14 04:10:00|18602|18598|18600.4|18596.4|18602|18598|18600.4|18596.4|4
1618373700000|2021-04-14 04:15:00|18602|18598|18600.4|18596.4|18602|18598|18600.4|18596.4|4
1618374300000|2021-04-14 04:25:00|18602|18598|18603.6|18599.6|18603.6|18599.6|18602|18598|1
1618374600000|2021-04-14 04:30:00|18602|18598|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|16
1618374900000|2021-04-14 04:35:00|18606.7|18602.7|18609.8|18605.8|18609.8|18605.8|18606.7|18602.7|41
1618375200000|2021-04-14 04:40:00|18608.3|18604.3|18609.8|18605.8|18609.8|18605.8|18608.3|18604.3|3
1618375500000|2021-04-14 04:45:00|18608.3|18604.3|18600.4|18596.4|18609.8|18605.8|18600.4|18596.4|34
1618375800000|2021-04-14 04:50:00|18602|18598|18597.3|18593.3|18603.6|18599.6|18597.3|18593.3|8
1618376100000|2021-04-14 04:55:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|9
1618376400000|2021-04-14 05:00:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|5
1618376700000|2021-04-14 05:05:00|18595.8|18591.8|18586.4|18582.4|18597.3|18593.3|18584.8|18580.8|79
1618377000000|2021-04-14 05:10:00|18587.9|18583.9|18583.3|18579.3|18587.9|18583.9|18581.7|18577.7|65
1618377300000|2021-04-14 05:15:00|18584.8|18580.8|18581.7|18577.7|18586.4|18582.4|18578.6|18574.6|56
1618377600000|2021-04-14 05:20:00|18583.3|18579.3|18581.7|18577.7|18583.3|18579.3|18578.6|18574.6|81
1618377900000|2021-04-14 05:25:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18581.7|18577.7|26
1618378200000|2021-04-14 05:30:00|18583.3|18579.3|18583.3|18579.3|18584.8|18580.8|18581.7|18577.7|40
1618378500000|2021-04-14 05:35:00|18584.8|18580.8|18578.6|18574.6|18584.8|18580.8|18578.6|18574.6|13
1618378800000|2021-04-14 05:40:00|18580.1|18576.1|18577|18573|18581.7|18577.7|18575.4|18571.4|107
1618379100000|2021-04-14 05:45:00|18575.4|18571.4|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|77
1618379400000|2021-04-14 05:50:00|18577|18573|18584.8|18580.8|18584.8|18580.8|18577|18573|32
1618379700000|2021-04-14 05:55:00|18586.4|18582.4|18586.4|18582.4|18586.4|18582.4|18584.8|18580.8|21
1618380000000|2021-04-14 06:00:00|18587.9|18583.9|18591.1|18587.1|18591.1|18587.1|18578.6|18574.6|103
1618380300000|2021-04-14 06:05:00|18587.9|18583.9|18591.1|18587.1|18594.2|18590.2|18584.8|18580.8|163
1618380600000|2021-04-14 06:10:00|18594.2|18590.2|18597.3|18593.3|18597.3|18593.3|18589.5|18585.5|108
1618380900000|2021-04-14 06:15:00|18598.9|18594.9|18591.1|18587.1|18600.4|18596.4|18591.1|18587.1|149
1618381200000|2021-04-14 06:20:00|18594.2|18590.2|18578.6|18574.6|18597.3|18593.3|18569.2|18565.2|239
1618381500000|2021-04-14 06:25:00|18575.4|18571.4|18587.9|18583.9|18594.2|18590.2|18575.4|18571.4|131
1618381800000|2021-04-14 06:30:00|18586.4|18582.4|18584.8|18580.8|18591.1|18587.1|18575.4|18571.4|136
1618382100000|2021-04-14 06:35:00|18586.4|18582.4|18581.7|18577.7|18587.9|18583.9|18581.7|18577.7|69
1618382400000|2021-04-14 06:40:00|18584.8|18580.8|18572.3|18568.3|18587.9|18583.9|18572.3|18568.3|378
1618382700000|2021-04-14 06:45:00|18569.2|18565.2|18572.3|18568.3|18580.1|18576.1|18566.1|18562.1|164
1618383000000|2021-04-14 06:50:00|18570.8|18566.8|18569.2|18565.2|18572.3|18568.3|18566.1|18562.1|95
1618383300000|2021-04-14 06:55:00|18570.8|18566.8|18575.4|18571.4|18578.6|18574.6|18567.6|18563.6|107
1618383600000|2021-04-14 07:00:00|18569.2|18565.2|18578.6|18574.6|18581.7|18577.7|18569.2|18565.2|254
1618383900000|2021-04-14 07:05:00|18580.1|18576.1|18575.4|18571.4|18581.7|18577.7|18569.2|18565.2|133
1618384200000|2021-04-14 07:10:00|18573.9|18569.9|18581.7|18577.7|18581.7|18577.7|18569.2|18565.2|134
1618384500000|2021-04-14 07:15:00|18580.1|18576.1|18559.8|18555.8|18581.7|18577.7|18559.8|18555.8|242
1618384800000|2021-04-14 07:20:00|18558.3|18554.3|18562.9|18558.9|18569.2|18565.2|18556.7|18552.7|246
1618385100000|2021-04-14 07:25:00|18566.1|18562.1|18559.8|18555.8|18566.1|18562.1|18553.6|18549.6|389
1618385400000|2021-04-14 07:30:00|18556.7|18552.7|18556.7|18552.7|18562.9|18558.9|18556.7|18552.7|173
1618385700000|2021-04-14 07:35:00|18555.1|18551.1|18559.8|18555.8|18559.8|18555.8|18553.6|18549.6|198
1618386000000|2021-04-14 07:40:00|18558.3|18554.3|18553.6|18549.6|18559.8|18555.8|18550.4|18546.4|145
1618386300000|2021-04-14 07:45:00|18556.7|18552.7|18566.1|18562.1|18566.1|18562.1|18556.7|18552.7|153
1618386600000|2021-04-14 07:50:00|18562.9|18558.9|18556.7|18552.7|18562.9|18558.9|18556.7|18552.7|129
1618386900000|2021-04-14 07:55:00|18555.1|18551.1|18559.8|18555.8|18562.9|18558.9|18555.1|18551.1|132
1618387200000|2021-04-14 08:00:00|18556.7|18552.7|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|147
1618387500000|2021-04-14 08:05:00|18553.6|18549.6|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|128
1618387800000|2021-04-14 08:10:00|18559.8|18555.8|18561.4|18557.4|18562.9|18558.9|18553.6|18549.6|125
1618388100000|2021-04-14 08:15:00|18559.8|18555.8|18556.7|18552.7|18562.9|18558.9|18556.7|18552.7|69
1618388400000|2021-04-14 08:20:00|18559.8|18555.8|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|34
1618388700000|2021-04-14 08:25:00|18547.3|18543.3|18544.2|18540.2|18553.6|18549.6|18537.9|18533.9|280
1618389000000|2021-04-14 08:30:00|18541.1|18537.1|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|147
1618389300000|2021-04-14 08:35:00|18536.4|18532.4|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|167
1618389600000|2021-04-14 08:40:00|18537.9|18533.9|18541.1|18537.1|18541.1|18537.1|18537.9|18533.9|88
1618389900000|2021-04-14 08:45:00|18539.5|18535.5|18545.8|18541.8|18547.3|18543.3|18537.9|18533.9|65
1618390200000|2021-04-14 08:50:00|18547.3|18543.3|18547.3|18543.3|18547.3|18543.3|18537.9|18533.9|87
1618390500000|2021-04-14 08:55:00|18544.2|18540.2|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|126
1618390800000|2021-04-14 09:00:00|18544.2|18540.2|18544.2|18540.2|18550.4|18546.4|18541.1|18537.1|123
1618391100000|2021-04-14 09:05:00|18547.3|18543.3|18544.2|18540.2|18547.3|18543.3|18541.1|18537.1|179
1618391400000|2021-04-14 09:10:00|18545.8|18541.8|18547.3|18543.3|18547.3|18543.3|18544.2|18540.2|42
1618391700000|2021-04-14 09:15:00|18544.2|18540.2|18537.9|18533.9|18547.3|18543.3|18537.9|18533.9|85
1618392000000|2021-04-14 09:20:00|18539.5|18535.5|18537.9|18533.9|18547.3|18543.3|18537.9|18533.9|214
1618392300000|2021-04-14 09:25:00|18539.5|18535.5|18534.8|18530.8|18539.5|18535.5|18534.8|18530.8|106
1618392600000|2021-04-14 09:30:00|18537.9|18533.9|18544.2|18540.2|18545.8|18541.8|18536.4|18532.4|107
1618392900000|2021-04-14 09:35:00|18545.8|18541.8|18550.4|18546.4|18550.4|18546.4|18544.2|18540.2|126
1618393200000|2021-04-14 09:40:00|18552|18548|18556.7|18552.7|18559.8|18555.8|18552|18548|64
1618393500000|2021-04-14 09:45:00|18553.6|18549.6|18556.7|18552.7|18559.8|18555.8|18550.4|18546.4|91
1618393800000|2021-04-14 09:50:00|18555.1|18551.1|18552|18548|18556.7|18552.7|18547.3|18543.3|96
1618394100000|2021-04-14 09:55:00|18550.4|18546.4|18547.3|18543.3|18553.6|18549.6|18547.3|18543.3|85
1618394400000|2021-04-14 10:00:00|18548.9|18544.9|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|66
1618394700000|2021-04-14 10:05:00|18550.4|18546.4|18564.5|18560.5|18566.1|18562.1|18548.9|18544.9|163
1618395000000|2021-04-14 10:10:00|18562.9|18558.9|18562.9|18558.9|18569.2|18565.2|18562.9|18558.9|89
1618395300000|2021-04-14 10:15:00|18564.5|18560.5|18559.8|18555.8|18566.1|18562.1|18556.7|18552.7|60
1618395600000|2021-04-14 10:20:00|18558.3|18554.3|18562.9|18558.9|18569.2|18565.2|18558.3|18554.3|136
1618395900000|2021-04-14 10:25:00|18564.5|18560.5|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|102
1618396200000|2021-04-14 10:30:00|18561.4|18557.4|18569.2|18565.2|18572.3|18568.3|18559.8|18555.8|111
1618396500000|2021-04-14 10:35:00|18572.3|18568.3|18578.6|18574.6|18581.7|18577.7|18572.3|18568.3|186
1618396800000|2021-04-14 10:40:00|18580.1|18576.1|18575.4|18571.4|18580.1|18576.1|18572.3|18568.3|82
1618397100000|2021-04-14 10:45:00|18572.3|18568.3|18572.3|18568.3|18575.4|18571.4|18569.2|18565.2|148
1618397400000|2021-04-14 10:50:00|18575.4|18571.4|18566.1|18562.1|18575.4|18571.4|18559.8|18555.8|266
1618397700000|2021-04-14 10:55:00|18569.2|18565.2|18572.3|18568.3|18575.4|18571.4|18566.1|18562.1|217
1618398000000|2021-04-14 11:00:00|18569.2|18565.2|18561.4|18557.4|18575.4|18571.4|18561.4|18557.4|141
1618398300000|2021-04-14 11:05:00|18562.9|18558.9|18572.3|18568.3|18575.4|18571.4|18559.8|18555.8|136
1618398600000|2021-04-14 11:10:00|18575.4|18571.4|18578.6|18574.6|18578.6|18574.6|18572.3|18568.3|70
1618398900000|2021-04-14 11:15:00|18575.4|18571.4|18581.7|18577.7|18584.8|18580.8|18569.2|18565.2|220
1618399200000|2021-04-14 11:20:00|18580.1|18576.1|18572.3|18568.3|18581.7|18577.7|18572.3|18568.3|145
1618399500000|2021-04-14 11:25:00|18569.2|18565.2|18572.3|18568.3|18577|18573|18566.1|18562.1|162
1618399800000|2021-04-14 11:30:00|18569.2|18565.2|18584.8|18580.8|18587.9|18583.9|18566.1|18562.1|111
1618400100000|2021-04-14 11:35:00|18581.7|18577.7|18591.1|18587.1|18591.1|18587.1|18581.7|18577.7|238
1618400400000|2021-04-14 11:40:00|18587.9|18583.9|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|149
1618400700000|2021-04-14 11:45:00|18589.5|18585.5|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|324
1618401000000|2021-04-14 11:50:00|18587.9|18583.9|18584.8|18580.8|18591.1|18587.1|18578.6|18574.6|451
1618401300000|2021-04-14 11:55:00|18587.9|18583.9|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|255
1618401600000|2021-04-14 12:00:00|18587.9|18583.9|18587.9|18583.9|18591.1|18587.1|18578.6|18574.6|298
1618401900000|2021-04-14 12:05:00|18591.1|18587.1|18592.6|18588.6|18594.2|18590.2|18587.9|18583.9|339
1618402200000|2021-04-14 12:10:00|18591.1|18587.1|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|223
1618402500000|2021-04-14 12:15:00|18587.9|18583.9|18581.7|18577.7|18594.2|18590.2|18578.6|18574.6|238
1618402800000|2021-04-14 12:20:00|18580.1|18576.1|18575.4|18571.4|18584.8|18580.8|18575.4|18571.4|538
1618403100000|2021-04-14 12:25:00|18573.9|18569.9|18581.7|18577.7|18581.7|18577.7|18562.9|18558.9|714
1618403400000|2021-04-14 12:30:00|18578.6|18574.6|18575.4|18571.4|18580.1|18576.1|18569.2|18565.2|375
1618403700000|2021-04-14 12:35:00|18577|18573|18584.8|18580.8|18584.8|18580.8|18572.3|18568.3|405
1618404000000|2021-04-14 12:40:00|18587.9|18583.9|18584.8|18580.8|18591.1|18587.1|18578.6|18574.6|514
1618404300000|2021-04-14 12:45:00|18586.4|18582.4|18584.8|18580.8|18597.3|18593.3|18581.7|18577.7|653
1618404600000|2021-04-14 12:50:00|18581.7|18577.7|18572.3|18568.3|18584.8|18580.8|18569.2|18565.2|259
1618404900000|2021-04-14 12:55:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18556.7|18552.7|481
1618405200000|2021-04-14 13:00:00|18572.3|18568.3|18572.3|18568.3|18575.4|18571.4|18559.8|18555.8|464
1618405500000|2021-04-14 13:05:00|18573.9|18569.9|18581.7|18577.7|18587.9|18583.9|18569.2|18565.2|367
1618405800000|2021-04-14 13:10:00|18584.8|18580.8|18559.8|18555.8|18587.9|18583.9|18559.8|18555.8|675
1618406100000|2021-04-14 13:15:00|18556.7|18552.7|18541.1|18537.1|18559.8|18555.8|18534.8|18530.8|678
1618406400000|2021-04-14 13:20:00|18537.9|18533.9|18547.3|18543.3|18550.4|18546.4|18537.9|18533.9|363
1618406700000|2021-04-14 13:25:00|18550.4|18546.4|18548.9|18544.9|18553.6|18549.6|18547.3|18543.3|207
1618407000000|2021-04-14 13:30:00|18547.3|18543.3|18537.9|18533.9|18553.6|18549.6|18531.7|18527.7|623
1618407300000|2021-04-14 13:35:00|18541.1|18537.1|18537.9|18533.9|18544.2|18540.2|18533.3|18529.3|317
1618407600000|2021-04-14 13:40:00|18536.4|18532.4|18550.4|18546.4|18553.6|18549.6|18531.7|18527.7|467
1618407900000|2021-04-14 13:45:00|18548.9|18544.9|18562.9|18558.9|18569.2|18565.2|18544.2|18540.2|823
1618408200000|2021-04-14 13:50:00|18564.5|18560.5|18559.8|18555.8|18564.5|18560.5|18553.6|18549.6|628
1618408500000|2021-04-14 13:55:00|18562.9|18558.9|18562.9|18558.9|18572.3|18568.3|18559.8|18555.8|466
1618408800000|2021-04-14 14:00:00|18566.1|18562.1|18572.3|18568.3|18575.4|18571.4|18566.1|18562.1|389
1618409100000|2021-04-14 14:05:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18566.1|18562.1|499
1618409400000|2021-04-14 14:10:00|18577|18573|18572.3|18568.3|18578.6|18574.6|18569.2|18565.2|538
1618409700000|2021-04-14 14:15:00|18569.2|18565.2|18562.9|18558.9|18569.2|18565.2|18562.9|18558.9|305
1618410000000|2021-04-14 14:20:00|18561.4|18557.4|18559.8|18555.8|18562.9|18558.9|18545.8|18541.8|509
1618410300000|2021-04-14 14:25:00|18556.7|18552.7|18569.2|18565.2|18575.4|18571.4|18556.7|18552.7|480
1618410600000|2021-04-14 14:30:00|18570.8|18566.8|18572.3|18568.3|18575.4|18571.4|18562.9|18558.9|503
1618410900000|2021-04-14 14:35:00|18575.4|18571.4|18562.9|18558.9|18575.4|18571.4|18562.9|18558.9|470
1618411200000|2021-04-14 14:40:00|18559.8|18555.8|18562.9|18558.9|18562.9|18558.9|18550.4|18546.4|788
1618411500000|2021-04-14 14:45:00|18566.1|18562.1|18556.7|18552.7|18575.4|18571.4|18553.6|18549.6|466
1618411800000|2021-04-14 14:50:00|18553.6|18549.6|18550.4|18546.4|18556.7|18552.7|18547.3|18543.3|303
1618412100000|2021-04-14 14:55:00|18547.3|18543.3|18534.8|18530.8|18547.3|18543.3|18531.7|18527.7|1005
1618412400000|2021-04-14 15:00:00|18533.3|18529.3|18534.8|18530.8|18541.1|18537.1|18531.7|18527.7|670
1618412700000|2021-04-14 15:05:00|18531.7|18527.7|18525.4|18521.4|18531.7|18527.7|18519.2|18515.2|1096
1618413000000|2021-04-14 15:10:00|18522.3|18518.3|18512.9|18508.9|18531.7|18527.7|18512.9|18508.9|870
1618413300000|2021-04-14 15:15:00|18509.8|18505.8|18519.2|18515.2|18522.3|18518.3|18506.7|18502.7|1140
1618413600000|2021-04-14 15:20:00|18522.3|18518.3|18519.2|18515.2|18534.8|18530.8|18519.2|18515.2|550
1618413900000|2021-04-14 15:25:00|18522.3|18518.3|18528.6|18524.6|18534.8|18530.8|18519.2|18515.2|483
1618414200000|2021-04-14 15:30:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18525.4|18521.4|557
1618414500000|2021-04-14 15:35:00|18531.7|18527.7|18541.1|18537.1|18541.1|18537.1|18531.7|18527.7|395
1618414800000|2021-04-14 15:40:00|18537.9|18533.9|18537.9|18533.9|18544.2|18540.2|18534.8|18530.8|441
1618415100000|2021-04-14 15:45:00|18534.8|18530.8|18519.2|18515.2|18534.8|18530.8|18516.1|18512.1|505
1618415400000|2021-04-14 15:50:00|18516.1|18512.1|18525.4|18521.4|18534.8|18530.8|18512.9|18508.9|576
1618415700000|2021-04-14 15:55:00|18527|18523|18537.9|18533.9|18537.9|18533.9|18525.4|18521.4|328
1618416000000|2021-04-14 16:00:00|18534.8|18530.8|18528.6|18524.6|18534.8|18530.8|18527|18523|312
1618416300000|2021-04-14 16:05:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|210
1618416600000|2021-04-14 16:10:00|18527|18523|18519.2|18515.2|18528.6|18524.6|18512.9|18508.9|484
1618416900000|2021-04-14 16:15:00|18516.1|18512.1|18519.2|18515.2|18522.3|18518.3|18512.9|18508.9|408
1618417200000|2021-04-14 16:20:00|18516.1|18512.1|18516.1|18512.1|18519.2|18515.2|18516.1|18512.1|205
1618417500000|2021-04-14 16:25:00|18519.2|18515.2|18512.9|18508.9|18522.3|18518.3|18506.7|18502.7|440
1618417800000|2021-04-14 16:30:00|18516.1|18512.1|18519.2|18515.2|18525.4|18521.4|18512.9|18508.9|350
1618418100000|2021-04-14 16:35:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|199
1618418400000|2021-04-14 16:40:00|18527|18523|18531.7|18527.7|18537.9|18533.9|18525.4|18521.4|363
1618418700000|2021-04-14 16:45:00|18528.6|18524.6|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|88
1618419000000|2021-04-14 16:50:00|18527|18523|18528.6|18524.6|18531.7|18527.7|18527|18523|105
1618419300000|2021-04-14 16:55:00|18525.4|18521.4|18516.1|18512.1|18528.6|18524.6|18516.1|18512.1|246
1618419600000|2021-04-14 17:00:00|18512.9|18508.9|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|335
1618419900000|2021-04-14 17:05:00|18506.7|18502.7|18503.6|18499.6|18506.7|18502.7|18500.4|18496.4|185
1618420200000|2021-04-14 17:10:00|18500.4|18496.4|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|232
1618420500000|2021-04-14 17:15:00|18500.4|18496.4|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|430
1618420800000|2021-04-14 17:20:00|18500.4|18496.4|18500.4|18496.4|18503.6|18499.6|18497.3|18493.3|258
1618421100000|2021-04-14 17:25:00|18502|18498|18497.3|18493.3|18503.6|18499.6|18487.9|18483.9|522
1618421400000|2021-04-14 17:30:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18491.1|18487.1|238
1618421700000|2021-04-14 17:35:00|18500.4|18496.4|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|219
1618422000000|2021-04-14 17:40:00|18503.6|18499.6|18516.1|18512.1|18519.2|18515.2|18500.4|18496.4|477
1618422300000|2021-04-14 17:45:00|18512.9|18508.9|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|327
1618422600000|2021-04-14 17:50:00|18512.9|18508.9|18509.8|18505.8|18516.1|18512.1|18509.8|18505.8|198
1618422900000|2021-04-14 17:55:00|18511.4|18507.4|18516.1|18512.1|18522.3|18518.3|18509.8|18505.8|277
1618423200000|2021-04-14 18:00:00|18512.9|18508.9|18522.3|18518.3|18525.4|18521.4|18509.8|18505.8|457
1618423500000|2021-04-14 18:05:00|18523.9|18519.9|18519.2|18515.2|18528.6|18524.6|18519.2|18515.2|511
1618423800000|2021-04-14 18:10:00|18516.1|18512.1|18512.9|18508.9|18522.3|18518.3|18512.9|18508.9|307
1618424100000|2021-04-14 18:15:00|18509.8|18505.8|18506.7|18502.7|18516.1|18512.1|18505.1|18501.1|450
1618424400000|2021-04-14 18:20:00|18509.8|18505.8|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|331
1618424700000|2021-04-14 18:25:00|18512.9|18508.9|18509.8|18505.8|18512.9|18508.9|18506.7|18502.7|212
1618425000000|2021-04-14 18:30:00|18512.9|18508.9|18525.4|18521.4|18525.4|18521.4|18509.8|18505.8|382
1618425300000|2021-04-14 18:35:00|18522.3|18518.3|18537.9|18533.9|18541.1|18537.1|18522.3|18518.3|437
1618425600000|2021-04-14 18:40:00|18534.8|18530.8|18531.7|18527.7|18537.9|18533.9|18531.7|18527.7|355
1618425900000|2021-04-14 18:45:00|18530.1|18526.1|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|193
1618426200000|2021-04-14 18:50:00|18541.1|18537.1|18534.8|18530.8|18541.1|18537.1|18531.7|18527.7|505
1618426500000|2021-04-14 18:55:00|18533.3|18529.3|18525.4|18521.4|18534.8|18530.8|18517.6|18513.6|1212
1618426800000|2021-04-14 19:00:00|18522.3|18518.3|18516.1|18512.1|18523.9|18519.9|18512.9|18508.9|413
1618427100000|2021-04-14 19:05:00|18519.2|18515.2|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|407
1618427400000|2021-04-14 19:10:00|18528.6|18524.6|18522.3|18518.3|18528.6|18524.6|18522.3|18518.3|261
1618427700000|2021-04-14 19:15:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18522.3|18518.3|137
1618428000000|2021-04-14 19:20:00|18530.1|18526.1|18534.8|18530.8|18537.9|18533.9|18528.6|18524.6|179
1618428300000|2021-04-14 19:25:00|18537.9|18533.9|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|242
1618428600000|2021-04-14 19:30:00|18534.8|18530.8|18537.9|18533.9|18537.9|18533.9|18534.8|18530.8|437
1618428900000|2021-04-14 19:35:00|18534.8|18530.8|18541.1|18537.1|18541.1|18537.1|18534.8|18530.8|311
1618429200000|2021-04-14 19:40:00|18544.2|18540.2|18547.3|18543.3|18547.3|18543.3|18541.1|18537.1|288
1618429500000|2021-04-14 19:45:00|18550.4|18546.4|18553.6|18549.6|18553.6|18549.6|18547.3|18543.3|724
1618429800000|2021-04-14 19:50:00|18550.4|18546.4|18550.4|18546.4|18553.6|18549.6|18547.3|18543.3|792
1618430100000|2021-04-14 19:55:00|18552|18548|18550.4|18546.4|18553.6|18549.6|18547.3|18543.3|1909
1618430400000|2021-04-14 20:00:00|18548.9|18544.9|18553.6|18549.6|18556.7|18552.7|18547.3|18543.3|1065
1618430700000|2021-04-14 20:05:00|18556.7|18552.7|18559.8|18555.8|18559.8|18555.8|18555.1|18551.1|559
1618431000000|2021-04-14 20:10:00|18556.7|18552.7|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|305
1618431300000|2021-04-14 20:15:00|18553.6|18549.6|18562.9|18558.9|18566.1|18562.1|18547.3|18543.3|297
1618431600000|2021-04-14 20:20:00|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|18562.9|18558.9|278
1618431900000|2021-04-14 20:25:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18556.7|18552.7|101
1618432200000|2021-04-14 20:30:00|18561.4|18557.4|18566.1|18562.1|18566.1|18562.1|18559.8|18555.8|186
1618432500000|2021-04-14 20:35:00|18564.5|18560.5|18559.8|18555.8|18566.1|18562.1|18553.6|18549.6|204
1618432800000|2021-04-14 20:40:00|18556.7|18552.7|18550.4|18546.4|18559.8|18555.8|18548.9|18544.9|219
1618433100000|2021-04-14 20:45:00|18555.1|18551.1|18559.8|18555.8|18562.9|18558.9|18553.6|18549.6|248
1618433400000|2021-04-14 20:50:00|18556.7|18552.7|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|207
1618433700000|2021-04-14 20:55:00|18553.6|18549.6|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|237
1618437600000|2021-04-14 22:00:00|18550.4|18546.4|18544.2|18540.2|18550.4|18546.4|18542.6|18538.6|15
1618437900000|2021-04-14 22:05:00|18545.8|18541.8|18545.8|18541.8|18547.3|18543.3|18545.8|18541.8|9
1618438200000|2021-04-14 22:10:00|18547.3|18543.3|18550.4|18546.4|18553.6|18549.6|18545.8|18541.8|31
1618438500000|2021-04-14 22:15:00|18548.9|18544.9|18545.8|18541.8|18550.4|18546.4|18544.2|18540.2|14
1618438800000|2021-04-14 22:20:00|18544.2|18540.2|18547.3|18543.3|18547.3|18543.3|18544.2|18540.2|27
1618439100000|2021-04-14 22:25:00|18548.9|18544.9|18548.9|18544.9|18548.9|18544.9|18548.9|18544.9|3
1618439400000|2021-04-14 22:30:00|18550.4|18546.4|18547.3|18543.3|18550.4|18546.4|18545.8|18541.8|13
1618439700000|2021-04-14 22:35:00|18545.8|18541.8|18547.3|18543.3|18547.3|18543.3|18545.8|18541.8|7
1618440000000|2021-04-14 22:40:00|18550.4|18546.4|18542.6|18538.6|18550.4|18546.4|18541.1|18537.1|45
1618440300000|2021-04-14 22:45:00|18541.1|18537.1|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|12
1618440600000|2021-04-14 22:50:00|18544.2|18540.2|18542.6|18538.6|18545.8|18541.8|18542.6|18538.6|30
1618440900000|2021-04-14 22:55:00|18541.1|18537.1|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|95
1618441200000|2021-04-14 23:00:00|18539.5|18535.5|18537.9|18533.9|18541.1|18537.1|18537.9|18533.9|5
1618441500000|2021-04-14 23:05:00|18539.5|18535.5|18541.1|18537.1|18541.1|18537.1|18537.9|18533.9|13
1618441800000|2021-04-14 23:10:00|18539.5|18535.5|18536.4|18532.4|18541.1|18537.1|18536.4|18532.4|6
1618442100000|2021-04-14 23:15:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|5
1618442400000|2021-04-14 23:20:00|18536.4|18532.4|18537.9|18533.9|18537.9|18533.9|18534.8|18530.8|24
1618442700000|2021-04-14 23:25:00|18536.4|18532.4|18536.4|18532.4|18536.4|18532.4|18536.4|18532.4|8
1618443000000|2021-04-14 23:30:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|20
1618443300000|2021-04-14 23:35:00|18531.7|18527.7|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|19
1618443600000|2021-04-14 23:40:00|18531.7|18527.7|18533.3|18529.3|18534.8|18530.8|18531.7|18527.7|17
1618443900000|2021-04-14 23:45:00|18534.8|18530.8|18537.9|18533.9|18537.9|18533.9|18533.3|18529.3|18
1618444200000|2021-04-14 23:50:00|18536.4|18532.4|18537.9|18533.9|18541.1|18537.1|18536.4|18532.4|15
1618444500000|2021-04-14 23:55:00|||||||||7
1618444800000|2021-04-15 00:00:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|44
1618445100000|2021-04-15 00:05:00|18530.1|18526.1|18534.8|18530.8|18534.8|18530.8|18530.1|18526.1|28
1618445400000|2021-04-15 00:10:00|18537.9|18533.9|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|42
1618445700000|2021-04-15 00:15:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18541.1|18537.1|41
1618446000000|2021-04-15 00:20:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18541.1|18537.1|21
1618446300000|2021-04-15 00:25:00|18545.8|18541.8|18558.3|18554.3|18562.9|18558.9|18545.8|18541.8|87
1618446600000|2021-04-15 00:30:00|18559.8|18555.8|18556.7|18552.7|18561.4|18557.4|18553.6|18549.6|215
1618446900000|2021-04-15 00:35:00|18553.6|18549.6|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|93
1618447200000|2021-04-15 00:40:00|18552|18548|18545.8|18541.8|18553.6|18549.6|18545.8|18541.8|128
1618447500000|2021-04-15 00:45:00|18547.3|18543.3|18544.2|18540.2|18547.3|18543.3|18544.2|18540.2|17
1618447800000|2021-04-15 00:50:00|18541.1|18537.1|18537.9|18533.9|18541.1|18537.1|18537.9|18533.9|44
1618448100000|2021-04-15 00:55:00|18536.4|18532.4|18534.8|18530.8|18537.9|18533.9|18528.6|18524.6|83
1618448400000|2021-04-15 01:00:00|18536.4|18532.4|18531.7|18527.7|18536.4|18532.4|18530.1|18526.1|50
1618448700000|2021-04-15 01:05:00|18533.3|18529.3|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|30
1618449000000|2021-04-15 01:10:00|18528.6|18524.6|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|47
1618449300000|2021-04-15 01:15:00|18528.6|18524.6|18534.8|18530.8|18534.8|18530.8|18525.4|18521.4|36
1618449600000|2021-04-15 01:20:00|18537.9|18533.9|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|29
1618449900000|2021-04-15 01:25:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|56
1618450200000|2021-04-15 01:30:00|18537.9|18533.9|18537.9|18533.9|18539.5|18535.5|18530.1|18526.1|27
1618450500000|2021-04-15 01:35:00|18536.4|18532.4|18531.7|18527.7|18537.9|18533.9|18530.1|18526.1|43
1618450800000|2021-04-15 01:40:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18525.4|18521.4|114
1618451100000|2021-04-15 01:45:00|18533.3|18529.3|18537.9|18533.9|18537.9|18533.9|18533.3|18529.3|32
1618451400000|2021-04-15 01:50:00|18539.5|18535.5|18544.2|18540.2|18544.2|18540.2|18539.5|18535.5|49
1618451700000|2021-04-15 01:55:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18541.1|18537.1|27
1618452000000|2021-04-15 02:00:00|18541.1|18537.1|18548.9|18544.9|18552|18548|18541.1|18537.1|79
1618452300000|2021-04-15 02:05:00|18550.4|18546.4|18550.4|18546.4|18552|18548|18544.2|18540.2|71
1618452600000|2021-04-15 02:10:00|18553.6|18549.6|18559.8|18555.8|18559.8|18555.8|18550.4|18546.4|70
1618452900000|2021-04-15 02:15:00|18562.9|18558.9|18559.8|18555.8|18562.9|18558.9|18556.7|18552.7|61
1618453200000|2021-04-15 02:20:00|18558.3|18554.3|18555.1|18551.1|18558.3|18554.3|18553.6|18549.6|26
1618453500000|2021-04-15 02:25:00|18553.6|18549.6|18550.4|18546.4|18555.1|18551.1|18547.3|18543.3|54
1618453800000|2021-04-15 02:30:00|18552|18548|18553.6|18549.6|18553.6|18549.6|18550.4|18546.4|14
1618454100000|2021-04-15 02:35:00|18552|18548|18556.7|18552.7|18556.7|18552.7|18552|18548|12
1618454400000|2021-04-15 02:40:00|18558.3|18554.3|18553.6|18549.6|18558.3|18554.3|18550.4|18546.4|38
1618454700000|2021-04-15 02:45:00|18552|18548|18552|18548|18553.6|18549.6|18550.4|18546.4|21
1618455000000|2021-04-15 02:50:00|18550.4|18546.4|18550.4|18546.4|18550.4|18546.4|18550.4|18546.4|8
1618455300000|2021-04-15 02:55:00|18552|18548|18553.6|18549.6|18553.6|18549.6|18550.4|18546.4|26
1618455600000|2021-04-15 03:00:00|18552|18548|18553.6|18549.6|18553.6|18549.6|18550.4|18546.4|21
1618455900000|2021-04-15 03:05:00|18550.4|18546.4|18550.4|18546.4|18553.6|18549.6|18550.4|18546.4|21
1618456200000|2021-04-15 03:10:00|18547.3|18543.3|18555.1|18551.1|18555.1|18551.1|18547.3|18543.3|15
1618456500000|2021-04-15 03:15:00|18556.7|18552.7|18562.9|18558.9|18562.9|18558.9|18555.1|18551.1|54
1618456800000|2021-04-15 03:20:00|18561.4|18557.4|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|86
1618457100000|2021-04-15 03:25:00|18561.4|18557.4|18561.4|18557.4|18562.9|18558.9|18559.8|18555.8|27
1618457400000|2021-04-15 03:30:00|18562.9|18558.9|18559.8|18555.8|18562.9|18558.9|18556.7|18552.7|104
1618457700000|2021-04-15 03:35:00|18561.4|18557.4|18566.1|18562.1|18566.1|18562.1|18561.4|18557.4|39
1618458000000|2021-04-15 03:40:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18561.4|18557.4|53
1618458300000|2021-04-15 03:45:00|18561.4|18557.4|18559.8|18555.8|18561.4|18557.4|18559.8|18555.8|9
1618458600000|2021-04-15 03:50:00|18562.9|18558.9|18559.8|18555.8|18566.1|18562.1|18556.7|18552.7|51
1618458900000|2021-04-15 03:55:00|18558.3|18554.3|18556.7|18552.7|18558.3|18554.3|18555.1|18551.1|41
1618459200000|2021-04-15 04:00:00|18555.1|18551.1|18556.7|18552.7|18556.7|18552.7|18552|18548|59
1618459500000|2021-04-15 04:05:00|18553.6|18549.6|18553.6|18549.6|18553.6|18549.6|18553.6|18549.6|33
1618459800000|2021-04-15 04:10:00|18555.1|18551.1|18553.6|18549.6|18556.7|18552.7|18553.6|18549.6|26
1618460100000|2021-04-15 04:15:00|18555.1|18551.1|18553.6|18549.6|18556.7|18552.7|18553.6|18549.6|18
1618460400000|2021-04-15 04:20:00|||||||||41
1618460700000|2021-04-15 04:25:00|18550.4|18546.4|18550.4|18546.4|18550.4|18546.4|18550.4|18546.4|16
1618461000000|2021-04-15 04:30:00|18548.9|18544.9|18548.9|18544.9|18550.4|18546.4|18547.3|18543.3|37
1618461300000|2021-04-15 04:35:00|18547.3|18543.3|18548.9|18544.9|18550.4|18546.4|18547.3|18543.3|11
1618461600000|2021-04-15 04:40:00|18547.3|18543.3|18548.9|18544.9|18550.4|18546.4|18547.3|18543.3|11
1618461900000|2021-04-15 04:45:00|18550.4|18546.4|18556.7|18552.7|18558.3|18554.3|18547.3|18543.3|100
1618462200000|2021-04-15 04:50:00|18555.1|18551.1|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|25
1618462500000|2021-04-15 04:55:00|18558.3|18554.3|18555.1|18551.1|18559.8|18555.8|18555.1|18551.1|13
1618462800000|2021-04-15 05:00:00|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|18555.1|18551.1|8
1618463100000|2021-04-15 05:05:00|18555.1|18551.1|18556.7|18552.7|18556.7|18552.7|18555.1|18551.1|12
1618463400000|2021-04-15 05:10:00|18555.1|18551.1|18562.9|18558.9|18562.9|18558.9|18553.6|18549.6|27
1618463700000|2021-04-15 05:15:00|18561.4|18557.4|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|20
1618464000000|2021-04-15 05:20:00|18564.5|18560.5|18566.1|18562.1|18566.1|18562.1|18562.9|18558.9|36
1618464300000|2021-04-15 05:25:00|18567.6|18563.6|18573.9|18569.9|18575.4|18571.4|18566.1|18562.1|158
1618464600000|2021-04-15 05:30:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|113
1618464900000|2021-04-15 05:35:00|18567.6|18563.6|18569.2|18565.2|18569.2|18565.2|18566.1|18562.1|38
1618465200000|2021-04-15 05:40:00|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|19
1618465500000|2021-04-15 05:45:00|18570.8|18566.8|18566.1|18562.1|18570.8|18566.8|18566.1|18562.1|83
1618465800000|2021-04-15 05:50:00|||||||||37
1618466100000|2021-04-15 05:55:00|18562.9|18558.9|18548.9|18544.9|18562.9|18558.9|18547.3|18543.3|91
1618466400000|2021-04-15 06:00:00|18547.3|18543.3|18547.3|18543.3|18553.6|18549.6|18544.2|18540.2|76
1618466700000|2021-04-15 06:05:00|18550.4|18546.4|18541.1|18537.1|18553.6|18549.6|18541.1|18537.1|108
1618467000000|2021-04-15 06:10:00|18542.6|18538.6|18544.2|18540.2|18547.3|18543.3|18539.5|18535.5|122
1618467300000|2021-04-15 06:15:00|18545.8|18541.8|18550.4|18546.4|18556.7|18552.7|18544.2|18540.2|69
1618467600000|2021-04-15 06:20:00|18553.6|18549.6|18556.7|18552.7|18559.8|18555.8|18550.4|18546.4|69
1618467900000|2021-04-15 06:25:00|18558.3|18554.3|18566.1|18562.1|18566.1|18562.1|18556.7|18552.7|114
1618468200000|2021-04-15 06:30:00|18569.2|18565.2|18566.1|18562.1|18569.2|18565.2|18566.1|18562.1|109
1618468500000|2021-04-15 06:35:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18556.7|18552.7|64
1618468800000|2021-04-15 06:40:00|18559.8|18555.8|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|68
1618469100000|2021-04-15 06:45:00|18553.6|18549.6|18558.3|18554.3|18562.9|18558.9|18553.6|18549.6|108
1618469400000|2021-04-15 06:50:00|18559.8|18555.8|18569.2|18565.2|18569.2|18565.2|18556.7|18552.7|70
1618469700000|2021-04-15 06:55:00|18566.1|18562.1|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|71
1618470000000|2021-04-15 07:00:00|18566.1|18562.1|18566.1|18562.1|18573.9|18569.9|18562.9|18558.9|250
1618470300000|2021-04-15 07:05:00|18562.9|18558.9|18566.1|18562.1|18569.2|18565.2|18562.9|18558.9|84
1618470600000|2021-04-15 07:10:00|18569.2|18565.2|18591.1|18587.1|18591.1|18587.1|18569.2|18565.2|264
1618470900000|2021-04-15 07:15:00|18587.9|18583.9|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|185
1618471200000|2021-04-15 07:20:00|18589.5|18585.5|18597.3|18593.3|18597.3|18593.3|18589.5|18585.5|267
1618471500000|2021-04-15 07:25:00|18598.9|18594.9|18594.2|18590.2|18600.4|18596.4|18591.1|18587.1|255
1618471800000|2021-04-15 07:30:00|18600.4|18596.4|18600.4|18596.4|18609.8|18605.8|18598.9|18594.9|389
1618472100000|2021-04-15 07:35:00|18603.6|18599.6|18612.9|18608.9|18612.9|18608.9|18603.6|18599.6|235
1618472400000|2021-04-15 07:40:00|18616.1|18612.1|18622.3|18618.3|18622.3|18618.3|18612.9|18608.9|261
1618472700000|2021-04-15 07:45:00|18619.2|18615.2|18609.8|18605.8|18622.3|18618.3|18609.8|18605.8|243
1618473000000|2021-04-15 07:50:00|18612.9|18608.9|18606.7|18602.7|18616.1|18612.1|18606.7|18602.7|133
1618473300000|2021-04-15 07:55:00|18608.3|18604.3|18609.8|18605.8|18616.1|18612.1|18606.7|18602.7|104
1618473600000|2021-04-15 08:00:00|18612.9|18608.9|18609.8|18605.8|18612.9|18608.9|18606.7|18602.7|96
1618473900000|2021-04-15 08:05:00|18612.9|18608.9|18609.8|18605.8|18612.9|18608.9|18606.7|18602.7|181
1618474200000|2021-04-15 08:10:00|18612.9|18608.9|18606.7|18602.7|18612.9|18608.9|18606.7|18602.7|108
1618474500000|2021-04-15 08:15:00|18605.1|18601.1|18594.2|18590.2|18606.7|18602.7|18594.2|18590.2|147
1618474800000|2021-04-15 08:20:00|18597.3|18593.3|18594.2|18590.2|18597.3|18593.3|18594.2|18590.2|143
1618475100000|2021-04-15 08:25:00|18597.3|18593.3|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|89
1618475400000|2021-04-15 08:30:00|18602|18598|18600.4|18596.4|18603.6|18599.6|18594.2|18590.2|121
1618475700000|2021-04-15 08:35:00|18603.6|18599.6|18609.8|18605.8|18609.8|18605.8|18603.6|18599.6|89
1618476000000|2021-04-15 08:40:00|18611.4|18607.4|18606.7|18602.7|18612.9|18608.9|18606.7|18602.7|132
1618476300000|2021-04-15 08:45:00|18605.1|18601.1|18612.9|18608.9|18612.9|18608.9|18600.4|18596.4|257
1618476600000|2021-04-15 08:50:00|18614.5|18610.5|18616.1|18612.1|18619.2|18615.2|18612.9|18608.9|109
1618476900000|2021-04-15 08:55:00|18617.6|18613.6|18622.3|18618.3|18622.3|18618.3|18614.5|18610.5|103
1618477200000|2021-04-15 09:00:00|18623.9|18619.9|18619.2|18615.2|18625.4|18621.4|18619.2|18615.2|92
1618477500000|2021-04-15 09:05:00|18616.1|18612.1|18616.1|18612.1|18619.2|18615.2|18612.9|18608.9|174
1618477800000|2021-04-15 09:10:00|18619.2|18615.2|18622.3|18618.3|18622.3|18618.3|18616.1|18612.1|120
1618478100000|2021-04-15 09:15:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18622.3|18618.3|134
1618478400000|2021-04-15 09:20:00|18625.4|18621.4|18631.7|18627.7|18631.7|18627.7|18625.4|18621.4|242
1618478700000|2021-04-15 09:25:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|266
1618479000000|2021-04-15 09:30:00|18637.9|18633.9|18634.8|18630.8|18637.9|18633.9|18628.6|18624.6|125
1618479300000|2021-04-15 09:35:00|18637.9|18633.9|18637.9|18633.9|18644.2|18640.2|18634.8|18630.8|152
1618479600000|2021-04-15 09:40:00|18639.5|18635.5|18634.8|18630.8|18641.1|18637.1|18634.8|18630.8|105
1618479900000|2021-04-15 09:45:00|18636.4|18632.4|18644.2|18640.2|18644.2|18640.2|18634.8|18630.8|177
1618480200000|2021-04-15 09:50:00|18642.6|18638.6|18637.9|18633.9|18644.2|18640.2|18637.9|18633.9|152
1618480500000|2021-04-15 09:55:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|128
1618480800000|2021-04-15 10:00:00|18631.7|18627.7|18625.4|18621.4|18631.7|18627.7|18625.4|18621.4|101
1618481100000|2021-04-15 10:05:00|18627|18623|18620.8|18616.8|18627|18623|18619.2|18615.2|143
1618481400000|2021-04-15 10:10:00|18622.3|18618.3|18619.2|18615.2|18625.4|18621.4|18619.2|18615.2|80
1618481700000|2021-04-15 10:15:00|18620.8|18616.8|18622.3|18618.3|18625.4|18621.4|18620.8|18616.8|95
1618482000000|2021-04-15 10:20:00|18623.9|18619.9|18628.6|18624.6|18628.6|18624.6|18623.9|18619.9|72
1618482300000|2021-04-15 10:25:00|18627|18623|18628.6|18624.6|18628.6|18624.6|18619.2|18615.2|140
1618482600000|2021-04-15 10:30:00|18625.4|18621.4|18619.2|18615.2|18625.4|18621.4|18619.2|18615.2|317
1618482900000|2021-04-15 10:35:00|18620.8|18616.8|18619.2|18615.2|18622.3|18618.3|18614.5|18610.5|148
1618483200000|2021-04-15 10:40:00|18622.3|18618.3|18625.4|18621.4|18625.4|18621.4|18620.8|18616.8|184
1618483500000|2021-04-15 10:45:00|18628.6|18624.6|18633.3|18629.3|18634.8|18630.8|18628.6|18624.6|200
1618483800000|2021-04-15 10:50:00|18631.7|18627.7|18631.7|18627.7|18634.8|18630.8|18630.1|18626.1|90
1618484100000|2021-04-15 10:55:00|18633.3|18629.3|18647.3|18643.3|18647.3|18643.3|18631.7|18627.7|180
1618484400000|2021-04-15 11:00:00|18644.2|18640.2|18634.8|18630.8|18644.2|18640.2|18631.7|18627.7|216
1618484700000|2021-04-15 11:05:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18628.6|18624.6|186
1618485000000|2021-04-15 11:10:00|18637.9|18633.9|18634.8|18630.8|18641.1|18637.1|18628.6|18624.6|320
1618485300000|2021-04-15 11:15:00|18631.7|18627.7|18625.4|18621.4|18631.7|18627.7|18625.4|18621.4|197
1618485600000|2021-04-15 11:20:00|18628.6|18624.6|18634.8|18630.8|18641.1|18637.1|18628.6|18624.6|277
1618485900000|2021-04-15 11:25:00|18637.9|18633.9|18637.9|18633.9|18641.1|18637.1|18634.8|18630.8|267
1618486200000|2021-04-15 11:30:00|18634.8|18630.8|18637.9|18633.9|18641.1|18637.1|18634.8|18630.8|133
1618486500000|2021-04-15 11:35:00|18641.1|18637.1|18630.1|18626.1|18641.1|18637.1|18625.4|18621.4|425
1618486800000|2021-04-15 11:40:00|18628.6|18624.6|18631.7|18627.7|18634.8|18630.8|18625.4|18621.4|532
1618487100000|2021-04-15 11:45:00|18628.6|18624.6|18625.4|18621.4|18631.7|18627.7|18625.4|18621.4|482
1618487400000|2021-04-15 11:50:00|18622.3|18618.3|18616.1|18612.1|18625.4|18621.4|18614.5|18610.5|413
1618487700000|2021-04-15 11:55:00|18619.2|18615.2|18625.4|18621.4|18628.6|18624.6|18619.2|18615.2|150
1618488000000|2021-04-15 12:00:00|18628.6|18624.6|18641.1|18637.1|18648.9|18644.9|18628.6|18624.6|635
1618488300000|2021-04-15 12:05:00|18644.2|18640.2|18653.6|18649.6|18656.7|18652.7|18642.6|18638.6|484
1618488600000|2021-04-15 12:10:00|18655.1|18651.1|18672.3|18668.3|18675.4|18671.4|18655.1|18651.1|758
1618488900000|2021-04-15 12:15:00|18675.4|18671.4|18662.9|18658.9|18675.4|18671.4|18659.8|18655.8|374
1618489200000|2021-04-15 12:20:00|18659.8|18655.8|18664.5|18660.5|18678.6|18674.6|18659.8|18655.8|850
1618489500000|2021-04-15 12:25:00|18666.1|18662.1|18666.1|18662.1|18675.4|18671.4|18662.9|18658.9|332
1618489800000|2021-04-15 12:30:00|18667.6|18663.6|18694.2|18690.2|18716.1|18712.1|18642.6|18638.6|2003
1618490100000|2021-04-15 12:35:00|18692.6|18688.6|18716.1|18712.1|18719.2|18715.2|18687.9|18683.9|1439
1618490400000|2021-04-15 12:40:00|18719.2|18715.2|18737.9|18733.9|18737.9|18733.9|18716.1|18712.1|954
1618490700000|2021-04-15 12:45:00|18734.8|18730.8|18719.2|18715.2|18741.1|18737.1|18709.8|18705.8|1289
1618491000000|2021-04-15 12:50:00|18716.1|18712.1|18716.1|18712.1|18719.2|18715.2|18700.4|18696.4|743
1618491300000|2021-04-15 12:55:00|18712.9|18708.9|18719.2|18715.2|18719.2|18715.2|18706.7|18702.7|690
1618491600000|2021-04-15 13:00:00|18722.3|18718.3|18734.8|18730.8|18741.1|18737.1|18719.2|18715.2|944
1618491900000|2021-04-15 13:05:00|18731.7|18727.7|18737.9|18733.9|18737.9|18733.9|18722.3|18718.3|633
1618492200000|2021-04-15 13:10:00|18741.1|18737.1|18728.6|18724.6|18747.3|18743.3|18728.6|18724.6|773
1618492500000|2021-04-15 13:15:00|18730.1|18726.1|18728.6|18724.6|18741.1|18737.1|18728.6|18724.6|780
1618492800000|2021-04-15 13:20:00|18725.4|18721.4|18747.3|18743.3|18750.4|18746.4|18725.4|18721.4|838
1618493100000|2021-04-15 13:25:00|18750.4|18746.4|18750.4|18746.4|18772.3|18768.3|18747.3|18743.3|1149
1618493400000|2021-04-15 13:30:00|18753.6|18749.6|18756.7|18752.7|18762.9|18758.9|18744.2|18740.2|674
1618493700000|2021-04-15 13:35:00|18759.8|18755.8|18766.1|18762.1|18766.1|18762.1|18750.4|18746.4|644
1618494000000|2021-04-15 13:40:00|18762.9|18758.9|18769.2|18765.2|18772.3|18768.3|18761.4|18757.4|1009
1618494300000|2021-04-15 13:45:00|18770.8|18766.8|18781.7|18777.7|18787.9|18783.9|18769.2|18765.2|1575
1618494600000|2021-04-15 13:50:00|18784.8|18780.8|18784.8|18780.8|18797.3|18793.3|18778.6|18774.6|726
1618494900000|2021-04-15 13:55:00|18778.6|18774.6|18772.3|18768.3|18784.8|18780.8|18772.3|18768.3|970
1618495200000|2021-04-15 14:00:00|18775.4|18771.4|18787.9|18783.9|18787.9|18783.9|18772.3|18768.3|1249
1618495500000|2021-04-15 14:05:00|18784.8|18780.8|18809.8|18805.8|18809.8|18805.8|18775.4|18771.4|1374
1618495800000|2021-04-15 14:10:00|18806.7|18802.7|18847.3|18843.3|18847.3|18843.3|18806.7|18802.7|2154
1618496100000|2021-04-15 14:15:00|18844.2|18840.2|18848.9|18844.9|18856.7|18852.7|18841.1|18837.1|2107
1618496400000|2021-04-15 14:20:00|18850.4|18846.4|18837.9|18833.9|18856.7|18852.7|18837.9|18833.9|1721
1618496700000|2021-04-15 14:25:00|18841.1|18837.1|18850.4|18846.4|18853.6|18849.6|18834.8|18830.8|2026
1618497000000|2021-04-15 14:30:00|18847.3|18843.3|18872.3|18868.3|18872.3|18868.3|18844.2|18840.2|2039
1618497300000|2021-04-15 14:35:00|18869.2|18865.2|18872.3|18868.3|18881.7|18877.7|18859.8|18855.8|1424
1618497600000|2021-04-15 14:40:00|18869.2|18865.2|18872.3|18868.3|18881.7|18877.7|18864.5|18860.5|1411
1618497900000|2021-04-15 14:45:00|18875.4|18871.4|18869.2|18865.2|18878.6|18874.6|18859.8|18855.8|1393
1618498200000|2021-04-15 14:50:00|18866.1|18862.1|18869.2|18865.2|18869.2|18865.2|18856.7|18852.7|786
1618498500000|2021-04-15 14:55:00|18872.3|18868.3|18875.4|18871.4|18878.6|18874.6|18869.2|18865.2|842
1618498800000|2021-04-15 15:00:00|18872.3|18868.3|18891.1|18887.1|18903.6|18899.6|18872.3|18868.3|2321
1618499100000|2021-04-15 15:05:00|18887.9|18883.9|18909.8|18905.8|18925.4|18921.4|18887.9|18883.9|2069
1618499400000|2021-04-15 15:10:00|18912.9|18908.9|18897.3|18893.3|18916.1|18912.1|18894.2|18890.2|1204
1618499700000|2021-04-15 15:15:00|18900.4|18896.4|18897.3|18893.3|18903.6|18899.6|18878.6|18874.6|1332
1618500000000|2021-04-15 15:20:00|18895.8|18891.8|18884.8|18880.8|18900.4|18896.4|18878.6|18874.6|827
1618500300000|2021-04-15 15:25:00|18886.4|18882.4|18891.1|18887.1|18894.2|18890.2|18881.7|18877.7|747
1618500600000|2021-04-15 15:30:00|18894.2|18890.2|18900.4|18896.4|18906.7|18902.7|18891.1|18887.1|989
1618500900000|2021-04-15 15:35:00|18898.9|18894.9|18891.1|18887.1|18906.7|18902.7|18891.1|18887.1|623
1618501200000|2021-04-15 15:40:00|18894.2|18890.2|18894.2|18890.2|18894.2|18890.2|18884.8|18880.8|602
1618501500000|2021-04-15 15:45:00|18897.3|18893.3|18897.3|18893.3|18903.6|18899.6|18897.3|18893.3|490
1618501800000|2021-04-15 15:50:00|18900.4|18896.4|18906.7|18902.7|18909.8|18905.8|18900.4|18896.4|795
1618502100000|2021-04-15 15:55:00|18909.8|18905.8|18877|18873|18916.1|18912.1|18875.4|18871.4|886
1618502400000|2021-04-15 16:00:00|18875.4|18871.4|18887.9|18883.9|18897.3|18893.3|18875.4|18871.4|920
1618502700000|2021-04-15 16:05:00|18889.5|18885.5|18884.8|18880.8|18891.1|18887.1|18884.8|18880.8|745
1618503000000|2021-04-15 16:10:00|18887.9|18883.9|18897.3|18893.3|18897.3|18893.3|18884.8|18880.8|732
1618503300000|2021-04-15 16:15:00|18898.9|18894.9|18891.1|18887.1|18900.4|18896.4|18891.1|18887.1|322
1618503600000|2021-04-15 16:20:00|18894.2|18890.2|18892.6|18888.6|18894.2|18890.2|18884.8|18880.8|750
1618503900000|2021-04-15 16:25:00|18891.1|18887.1|18891.1|18887.1|18894.2|18890.2|18887.9|18883.9|619
1618504200000|2021-04-15 16:30:00|18887.9|18883.9|18906.7|18902.7|18906.7|18902.7|18887.9|18883.9|528
1618504500000|2021-04-15 16:35:00|18909.8|18905.8|18925.4|18921.4|18928.6|18924.6|18909.8|18905.8|710
1618504800000|2021-04-15 16:40:00|18922.3|18918.3|18909.8|18905.8|18923.9|18919.9|18906.7|18902.7|645
1618505100000|2021-04-15 16:45:00|18912.9|18908.9|18900.4|18896.4|18916.1|18912.1|18892.6|18888.6|889
1618505400000|2021-04-15 16:50:00|18897.3|18893.3|18903.6|18899.6|18906.7|18902.7|18897.3|18893.3|319
1618505700000|2021-04-15 16:55:00|18906.7|18902.7|18919.2|18915.2|18919.2|18915.2|18906.7|18902.7|525
1618506000000|2021-04-15 17:00:00|18916.1|18912.1|18912.9|18908.9|18916.1|18912.1|18909.8|18905.8|284
1618506300000|2021-04-15 17:05:00|18911.4|18907.4|18909.8|18905.8|18916.1|18912.1|18909.8|18905.8|358
1618506600000|2021-04-15 17:10:00|18912.9|18908.9|18906.7|18902.7|18912.9|18908.9|18903.6|18899.6|215
1618506900000|2021-04-15 17:15:00|18909.8|18905.8|18912.9|18908.9|18912.9|18908.9|18909.8|18905.8|373
1618507200000|2021-04-15 17:20:00|18909.8|18905.8|18916.1|18912.1|18919.2|18915.2|18909.8|18905.8|520
1618507500000|2021-04-15 17:25:00|18912.9|18908.9|18919.2|18915.2|18925.4|18921.4|18912.9|18908.9|269
1618507800000|2021-04-15 17:30:00|18916.1|18912.1|18909.8|18905.8|18916.1|18912.1|18906.7|18902.7|411
1618508100000|2021-04-15 17:35:00|18908.3|18904.3|18909.8|18905.8|18916.1|18912.1|18903.6|18899.6|412
1618508400000|2021-04-15 17:40:00|18908.3|18904.3|18919.2|18915.2|18922.3|18918.3|18903.6|18899.6|673
1618508700000|2021-04-15 17:45:00|18922.3|18918.3|18937.9|18933.9|18937.9|18933.9|18919.2|18915.2|744
1618509000000|2021-04-15 17:50:00|18936.4|18932.4|18928.6|18924.6|18936.4|18932.4|18928.6|18924.6|473
1618509300000|2021-04-15 17:55:00|18925.4|18921.4|18931.7|18927.7|18937.9|18933.9|18925.4|18921.4|533
1618509600000|2021-04-15 18:00:00|18934.8|18930.8|18928.6|18924.6|18934.8|18930.8|18919.2|18915.2|460
1618509900000|2021-04-15 18:05:00|18931.7|18927.7|18928.6|18924.6|18934.8|18930.8|18925.4|18921.4|363
1618510200000|2021-04-15 18:10:00|18931.7|18927.7|18919.2|18915.2|18931.7|18927.7|18916.1|18912.1|269
1618510500000|2021-04-15 18:15:00|18922.3|18918.3|18931.7|18927.7|18934.8|18930.8|18919.2|18915.2|519
1618510800000|2021-04-15 18:20:00|18933.3|18929.3|18925.4|18921.4|18934.8|18930.8|18925.4|18921.4|446
1618511100000|2021-04-15 18:25:00|18928.6|18924.6|18925.4|18921.4|18937.9|18933.9|18919.2|18915.2|980
1618511400000|2021-04-15 18:30:00|18928.6|18924.6|18934.8|18930.8|18934.8|18930.8|18923.9|18919.9|708
1618511700000|2021-04-15 18:35:00|18931.7|18927.7|18922.3|18918.3|18934.8|18930.8|18922.3|18918.3|359
1618512000000|2021-04-15 18:40:00|18919.2|18915.2|18916.1|18912.1|18925.4|18921.4|18916.1|18912.1|339
1618512300000|2021-04-15 18:45:00|18917.6|18913.6|18928.6|18924.6|18928.6|18924.6|18916.1|18912.1|360
1618512600000|2021-04-15 18:50:00|18925.4|18921.4|18928.6|18924.6|18928.6|18924.6|18919.2|18915.2|852
1618512900000|2021-04-15 18:55:00|18925.4|18921.4|18941.1|18937.1|18941.1|18937.1|18922.3|18918.3|1518
1618513200000|2021-04-15 19:00:00|18937.9|18933.9|18937.9|18933.9|18944.2|18940.2|18934.8|18930.8|1191
1618513500000|2021-04-15 19:05:00|18941.1|18937.1|18919.2|18915.2|18944.2|18940.2|18912.9|18908.9|548
1618513800000|2021-04-15 19:10:00|18916.1|18912.1|18912.9|18908.9|18922.3|18918.3|18909.8|18905.8|862
1618514100000|2021-04-15 19:15:00|18916.1|18912.1|18894.2|18890.2|18916.1|18912.1|18894.2|18890.2|793
1618514400000|2021-04-15 19:20:00|18897.3|18893.3|18878.6|18874.6|18900.4|18896.4|18878.6|18874.6|1010
1618514700000|2021-04-15 19:25:00|18880.1|18876.1|18878.6|18874.6|18884.8|18880.8|18872.3|18868.3|965
1618515000000|2021-04-15 19:30:00|18881.7|18877.7|18881.7|18877.7|18881.7|18877.7|18869.2|18865.2|972
1618515300000|2021-04-15 19:35:00|18884.8|18880.8|18853.6|18849.6|18884.8|18880.8|18853.6|18849.6|962
1618515600000|2021-04-15 19:40:00|18850.4|18846.4|18853.6|18849.6|18853.6|18849.6|18844.2|18840.2|943
1618515900000|2021-04-15 19:45:00|18856.7|18852.7|18850.4|18846.4|18859.8|18855.8|18847.3|18843.3|685
1618516200000|2021-04-15 19:50:00|18853.6|18849.6|18841.1|18837.1|18859.8|18855.8|18837.9|18833.9|1189
1618516500000|2021-04-15 19:55:00|18844.2|18840.2|18850.4|18846.4|18866.1|18862.1|18841.1|18837.1|1524
1618516800000|2021-04-15 20:00:00|18853.6|18849.6|18831.7|18827.7|18856.7|18852.7|18828.6|18824.6|1723
1618517100000|2021-04-15 20:05:00|18828.6|18824.6|18822.3|18818.3|18837.9|18833.9|18820.8|18816.8|935
1618517400000|2021-04-15 20:10:00|18819.2|18815.2|18791.1|18787.1|18819.2|18815.2|18780.1|18776.1|1594
1618517700000|2021-04-15 20:15:00|18789.5|18785.5|18766.1|18762.1|18794.2|18790.2|18766.1|18762.1|1650
1618518000000|2021-04-15 20:20:00|18769.2|18765.2|18759.8|18755.8|18769.2|18765.2|18753.6|18749.6|1292
1618518300000|2021-04-15 20:25:00|18756.7|18752.7|18753.6|18749.6|18759.8|18755.8|18744.2|18740.2|578
1618518600000|2021-04-15 20:30:00|18756.7|18752.7|18759.8|18755.8|18778.6|18774.6|18755.1|18751.1|630
1618518900000|2021-04-15 20:35:00|18762.9|18758.9|18759.8|18755.8|18781.7|18777.7|18756.7|18752.7|958
1618519200000|2021-04-15 20:40:00|18756.7|18752.7|18737.9|18733.9|18759.8|18755.8|18737.9|18733.9|598
1618519500000|2021-04-15 20:45:00|18734.8|18730.8|18728.6|18724.6|18741.1|18737.1|18728.6|18724.6|880
1618519800000|2021-04-15 20:50:00|18731.7|18727.7|18684.8|18680.8|18731.7|18727.7|18672.3|18668.3|2111
1618520100000|2021-04-15 20:55:00|18686.4|18682.4|18716.1|18712.1|18719.2|18715.2|18675.4|18671.4|822
1618524000000|2021-04-15 22:00:00|18708.3|18704.3|18695.8|18691.8|18711.4|18707.4|18689.5|18685.5|484
1618524300000|2021-04-15 22:05:00|18694.2|18690.2|18697.3|18693.3|18698.9|18694.9|18692.6|18688.6|70
1618524600000|2021-04-15 22:10:00|18698.9|18694.9|18698.9|18694.9|18698.9|18694.9|18697.3|18693.3|5
1618524900000|2021-04-15 22:15:00|18697.3|18693.3|18694.2|18690.2|18697.3|18693.3|18691.1|18687.1|91
1618525200000|2021-04-15 22:20:00|18695.8|18691.8|18716.1|18712.1|18716.1|18712.1|18695.8|18691.8|144
1618525500000|2021-04-15 22:25:00|18717.6|18713.6|18716.1|18712.1|18719.2|18715.2|18716.1|18712.1|115
1618525800000|2021-04-15 22:30:00|18717.6|18713.6|18720.8|18716.8|18722.3|18718.3|18716.1|18712.1|33
1618526100000|2021-04-15 22:35:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18722.3|18718.3|21
1618526400000|2021-04-15 22:40:00|18723.9|18719.9|18723.9|18719.9|18725.4|18721.4|18722.3|18718.3|15
1618526700000|2021-04-15 22:45:00|18725.4|18721.4|18723.9|18719.9|18728.6|18724.6|18723.9|18719.9|21
1618527000000|2021-04-15 22:50:00|18725.4|18721.4|18725.4|18721.4|18727|18723|18725.4|18721.4|26
1618527300000|2021-04-15 22:55:00|18723.9|18719.9|18716.1|18712.1|18725.4|18721.4|18716.1|18712.1|60
1618527600000|2021-04-15 23:00:00|18717.6|18713.6|18705.1|18701.1|18717.6|18713.6|18702|18698|125
1618527900000|2021-04-15 23:05:00|18703.6|18699.6|18720.8|18716.8|18720.8|18716.8|18703.6|18699.6|60
1618528200000|2021-04-15 23:10:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18720.8|18716.8|25
1618528500000|2021-04-15 23:15:00|18730.1|18726.1|18737.9|18733.9|18737.9|18733.9|18730.1|18726.1|38
1618528800000|2021-04-15 23:20:00|18744.2|18740.2|18750.4|18746.4|18750.4|18746.4|18744.2|18740.2|103
1618529100000|2021-04-15 23:25:00|18753.6|18749.6|18753.6|18749.6|18759.8|18755.8|18750.4|18746.4|135
1618529400000|2021-04-15 23:30:00|18755.1|18751.1|18766.1|18762.1|18766.1|18762.1|18753.6|18749.6|111
1618529700000|2021-04-15 23:35:00|18764.5|18760.5|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|106
1618530000000|2021-04-15 23:40:00|18767.6|18763.6|18767.6|18763.6|18767.6|18763.6|18766.1|18762.1|12
1618530300000|2021-04-15 23:45:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18764.5|18760.5|60
1618530600000|2021-04-15 23:50:00|18762.9|18758.9|18766.1|18762.1|18766.1|18762.1|18762.9|18758.9|22
1618530900000|2021-04-15 23:55:00|18764.5|18760.5|18762.9|18758.9|18766.1|18762.1|18761.4|18757.4|42
1618531200000|2021-04-16 00:00:00|18761.4|18757.4|18762.9|18758.9|18770.8|18766.8|18761.4|18757.4|67
1618531500000|2021-04-16 00:05:00|18761.4|18757.4|18747.3|18743.3|18761.4|18757.4|18747.3|18743.3|65
1618531800000|2021-04-16 00:10:00|18745.8|18741.8|18744.2|18740.2|18753.6|18749.6|18737.9|18733.9|115
1618532100000|2021-04-16 00:15:00|18741.1|18737.1|18752|18748|18752|18748|18739.5|18735.5|80
1618532400000|2021-04-16 00:20:00|18753.6|18749.6|18759.8|18755.8|18762.9|18758.9|18753.6|18749.6|87
1618532700000|2021-04-16 00:25:00|18756.7|18752.7|18770.8|18766.8|18772.3|18768.3|18753.6|18749.6|97
1618533000000|2021-04-16 00:30:00|18769.2|18765.2|18766.1|18762.1|18775.4|18771.4|18766.1|18762.1|141
1618533300000|2021-04-16 00:35:00|18762.9|18758.9|18762.9|18758.9|18764.5|18760.5|18761.4|18757.4|57
1618533600000|2021-04-16 00:40:00|18764.5|18760.5|18764.5|18760.5|18766.1|18762.1|18759.8|18755.8|97
1618533900000|2021-04-16 00:45:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18756.7|18752.7|71
1618534200000|2021-04-16 00:50:00|18759.8|18755.8|18762.9|18758.9|18767.6|18763.6|18759.8|18755.8|51
1618534500000|2021-04-16 00:55:00|18764.5|18760.5|18759.8|18755.8|18766.1|18762.1|18759.8|18755.8|54
1618534800000|2021-04-16 01:00:00|18752|18748|18728.6|18724.6|18756.7|18752.7|18725.4|18721.4|229
1618535100000|2021-04-16 01:05:00|18725.4|18721.4|18728.6|18724.6|18728.6|18724.6|18719.2|18715.2|166
1618535400000|2021-04-16 01:10:00|18730.1|18726.1|18736.4|18732.4|18737.9|18733.9|18722.3|18718.3|74
1618535700000|2021-04-16 01:15:00|18737.9|18733.9|18720.8|18716.8|18741.1|18737.1|18720.8|18716.8|82
1618536000000|2021-04-16 01:20:00|18722.3|18718.3|18730.1|18726.1|18731.7|18727.7|18716.1|18712.1|58
1618536300000|2021-04-16 01:25:00|18731.7|18727.7|18736.4|18732.4|18741.1|18737.1|18730.1|18726.1|96
1618536600000|2021-04-16 01:30:00|18734.8|18730.8|18720.8|18716.8|18736.4|18732.4|18717.6|18713.6|79
1618536900000|2021-04-16 01:35:00|18722.3|18718.3|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|86
1618537200000|2021-04-16 01:40:00|18722.3|18718.3|18720.8|18716.8|18725.4|18721.4|18719.2|18715.2|65
1618537500000|2021-04-16 01:45:00|18719.2|18715.2|18722.3|18718.3|18722.3|18718.3|18712.9|18708.9|69
1618537800000|2021-04-16 01:50:00|18720.8|18716.8|18719.2|18715.2|18722.3|18718.3|18719.2|18715.2|68
1618538100000|2021-04-16 01:55:00|18720.8|18716.8|18714.5|18710.5|18722.3|18718.3|18705.1|18701.1|115
1618538400000|2021-04-16 02:00:00|18712.9|18708.9|18725.4|18721.4|18725.4|18721.4|18712.9|18708.9|52
1618538700000|2021-04-16 02:05:00|18727|18723|18725.4|18721.4|18727|18723|18723.9|18719.9|11
1618539000000|2021-04-16 02:10:00|18723.9|18719.9|18720.8|18716.8|18725.4|18721.4|18719.2|18715.2|18
1618539300000|2021-04-16 02:15:00|18719.2|18715.2|18717.6|18713.6|18720.8|18716.8|18712.9|18708.9|35
1618539600000|2021-04-16 02:20:00|18716.1|18712.1|18694.2|18690.2|18716.1|18712.1|18692.6|18688.6|208
1618539900000|2021-04-16 02:25:00|18692.6|18688.6|18689.5|18685.5|18697.3|18693.3|18681.7|18677.7|237
1618540200000|2021-04-16 02:30:00|18691.1|18687.1|18702|18698|18702|18698|18689.5|18685.5|134
1618540500000|2021-04-16 02:35:00|18700.4|18696.4|18716.1|18712.1|18716.1|18712.1|18695.8|18691.8|48
1618540800000|2021-04-16 02:40:00|18711.4|18707.4|18709.8|18705.8|18711.4|18707.4|18706.7|18702.7|74
1618541100000|2021-04-16 02:45:00|18712.9|18708.9|18709.8|18705.8|18712.9|18708.9|18708.3|18704.3|14
1618541400000|2021-04-16 02:50:00|18708.3|18704.3|18697.3|18693.3|18709.8|18705.8|18697.3|18693.3|39
1618541700000|2021-04-16 02:55:00|18700.4|18696.4|18702|18698|18703.6|18699.6|18694.2|18690.2|53
1618542000000|2021-04-16 03:00:00|18700.4|18696.4|18694.2|18690.2|18700.4|18696.4|18692.6|18688.6|66
1618542300000|2021-04-16 03:05:00|18691.1|18687.1|18687.9|18683.9|18695.8|18691.8|18684.8|18680.8|44
1618542600000|2021-04-16 03:10:00|18689.5|18685.5|18691.1|18687.1|18692.6|18688.6|18687.9|18683.9|51
1618542900000|2021-04-16 03:15:00|18689.5|18685.5|18689.5|18685.5|18694.2|18690.2|18687.9|18683.9|54
1618543200000|2021-04-16 03:20:00|18691.1|18687.1|18687.9|18683.9|18691.1|18687.1|18684.8|18680.8|47
1618543500000|2021-04-16 03:25:00|18691.1|18687.1|18692.6|18688.6|18697.3|18693.3|18689.5|18685.5|60
1618543800000|2021-04-16 03:30:00|18691.1|18687.1|18697.3|18693.3|18697.3|18693.3|18689.5|18685.5|51
1618544100000|2021-04-16 03:35:00|18698.9|18694.9|18697.3|18693.3|18700.4|18696.4|18694.2|18690.2|33
1618544400000|2021-04-16 03:40:00|18694.2|18690.2|18691.1|18687.1|18697.3|18693.3|18689.5|18685.5|20
1618544700000|2021-04-16 03:45:00|18692.6|18688.6|18694.2|18690.2|18694.2|18690.2|18691.1|18687.1|22
1618545000000|2021-04-16 03:50:00|18691.1|18687.1|18697.3|18693.3|18700.4|18696.4|18691.1|18687.1|52
1618545300000|2021-04-16 03:55:00|18698.9|18694.9|18703.6|18699.6|18706.7|18702.7|18697.3|18693.3|30
1618545600000|2021-04-16 04:00:00|18706.7|18702.7|18711.4|18707.4|18716.1|18712.1|18703.6|18699.6|79
1618545900000|2021-04-16 04:05:00|18709.8|18705.8|18711.4|18707.4|18716.1|18712.1|18706.7|18702.7|40
1618546200000|2021-04-16 04:10:00|18709.8|18705.8|18709.8|18705.8|18716.1|18712.1|18709.8|18705.8|33
1618546500000|2021-04-16 04:15:00|18712.9|18708.9|18714.5|18710.5|18716.1|18712.1|18709.8|18705.8|14
1618546800000|2021-04-16 04:20:00|18716.1|18712.1|18714.5|18710.5|18723.9|18719.9|18712.9|18708.9|133
1618547100000|2021-04-16 04:25:00|18712.9|18708.9|18711.4|18707.4|18716.1|18712.1|18709.8|18705.8|35
1618547400000|2021-04-16 04:30:00|18709.8|18705.8|18700.4|18696.4|18709.8|18705.8|18700.4|18696.4|34
1618547700000|2021-04-16 04:35:00|18702|18698|18703.6|18699.6|18703.6|18699.6|18700.4|18696.4|12
1618548000000|2021-04-16 04:40:00|18705.1|18701.1|18705.1|18701.1|18708.3|18704.3|18702|18698|21
1618548300000|2021-04-16 04:45:00|18703.6|18699.6|18694.2|18690.2|18706.7|18702.7|18691.1|18687.1|87
1618548600000|2021-04-16 04:50:00|18697.3|18693.3|18697.3|18693.3|18698.9|18694.9|18689.5|18685.5|36
1618548900000|2021-04-16 04:55:00|18695.8|18691.8|18698.9|18694.9|18698.9|18694.9|18694.2|18690.2|16
1618549200000|2021-04-16 05:00:00|18697.3|18693.3|18702|18698|18703.6|18699.6|18697.3|18693.3|54
1618549500000|2021-04-16 05:05:00|18703.6|18699.6|18695.8|18691.8|18703.6|18699.6|18694.2|18690.2|14
1618549800000|2021-04-16 05:10:00|18697.3|18693.3|18694.2|18690.2|18697.3|18693.3|18694.2|18690.2|27
1618550100000|2021-04-16 05:15:00|18695.8|18691.8|18700.4|18696.4|18700.4|18696.4|18695.8|18691.8|15
1618550400000|2021-04-16 05:20:00|18702|18698|18703.6|18699.6|18703.6|18699.6|18700.4|18696.4|12
1618550700000|2021-04-16 05:25:00|18700.4|18696.4|18698.9|18694.9|18703.6|18699.6|18694.2|18690.2|48
1618551000000|2021-04-16 05:30:00|18697.3|18693.3|18694.2|18690.2|18702|18698|18694.2|18690.2|21
1618551300000|2021-04-16 05:35:00|18697.3|18693.3|18698.9|18694.9|18700.4|18696.4|18695.8|18691.8|34
1618551600000|2021-04-16 05:40:00|18697.3|18693.3|18694.2|18690.2|18709.8|18705.8|18694.2|18690.2|98
1618551900000|2021-04-16 05:45:00|18695.8|18691.8|18694.2|18690.2|18697.3|18693.3|18694.2|18690.2|28
1618552200000|2021-04-16 05:50:00|||||||||26
1618552500000|2021-04-16 05:55:00|18697.3|18693.3|18695.8|18691.8|18697.3|18693.3|18694.2|18690.2|49
1618552800000|2021-04-16 06:00:00|18697.3|18693.3|18700.4|18696.4|18706.7|18702.7|18697.3|18693.3|116
1618553100000|2021-04-16 06:05:00|18697.3|18693.3|18681.7|18677.7|18697.3|18693.3|18678.6|18674.6|375
1618553400000|2021-04-16 06:10:00|18678.6|18674.6|18684.8|18680.8|18684.8|18680.8|18666.1|18662.1|323
1618553700000|2021-04-16 06:15:00|18683.3|18679.3|18687.9|18683.9|18697.3|18693.3|18683.3|18679.3|175
1618554000000|2021-04-16 06:20:00|18691.1|18687.1|18706.7|18702.7|18706.7|18702.7|18687.9|18683.9|177
1618554300000|2021-04-16 06:25:00|18705.1|18701.1|18684.8|18680.8|18706.7|18702.7|18684.8|18680.8|131
1618554600000|2021-04-16 06:30:00|18681.7|18677.7|18694.2|18690.2|18694.2|18690.2|18678.6|18674.6|212
1618554900000|2021-04-16 06:35:00|18691.1|18687.1|18694.2|18690.2|18694.2|18690.2|18681.7|18677.7|111
1618555200000|2021-04-16 06:40:00|18692.6|18688.6|18689.5|18685.5|18697.3|18693.3|18687.9|18683.9|115
1618555500000|2021-04-16 06:45:00|18687.9|18683.9|18706.7|18702.7|18706.7|18702.7|18687.9|18683.9|181
1618555800000|2021-04-16 06:50:00|18705.1|18701.1|18706.7|18702.7|18709.8|18705.8|18700.4|18696.4|159
1618556100000|2021-04-16 06:55:00|18705.1|18701.1|18703.6|18699.6|18706.7|18702.7|18694.2|18690.2|216
1618556400000|2021-04-16 07:00:00|18706.7|18702.7|18719.2|18715.2|18722.3|18718.3|18691.1|18687.1|463
1618556700000|2021-04-16 07:05:00|18716.1|18712.1|18709.8|18705.8|18716.1|18712.1|18703.6|18699.6|477
1618557000000|2021-04-16 07:10:00|18708.3|18704.3|18709.8|18705.8|18722.3|18718.3|18706.7|18702.7|204
1618557300000|2021-04-16 07:15:00|18708.3|18704.3|18700.4|18696.4|18709.8|18705.8|18697.3|18693.3|178
1618557600000|2021-04-16 07:20:00|18697.3|18693.3|18706.7|18702.7|18706.7|18702.7|18694.2|18690.2|250
1618557900000|2021-04-16 07:25:00|18703.6|18699.6|18694.2|18690.2|18703.6|18699.6|18691.1|18687.1|193
1618558200000|2021-04-16 07:30:00|18691.1|18687.1|18681.7|18677.7|18694.2|18690.2|18681.7|18677.7|238
1618558500000|2021-04-16 07:35:00|18680.1|18676.1|18697.3|18693.3|18697.3|18693.3|18680.1|18676.1|447
1618558800000|2021-04-16 07:40:00|18695.8|18691.8|18700.4|18696.4|18700.4|18696.4|18687.9|18683.9|224
1618559100000|2021-04-16 07:45:00|18697.3|18693.3|18694.2|18690.2|18698.9|18694.9|18687.9|18683.9|215
1618559400000|2021-04-16 07:50:00|18692.6|18688.6|18687.9|18683.9|18694.2|18690.2|18684.8|18680.8|211
1618559700000|2021-04-16 07:55:00|18686.4|18682.4|18691.1|18687.1|18694.2|18690.2|18684.8|18680.8|186
1618560000000|2021-04-16 08:00:00|18689.5|18685.5|18703.6|18699.6|18703.6|18699.6|18687.9|18683.9|263
1618560300000|2021-04-16 08:05:00|18702|18698|18708.3|18704.3|18708.3|18704.3|18700.4|18696.4|190
1618560600000|2021-04-16 08:10:00|18706.7|18702.7|18725.4|18721.4|18725.4|18721.4|18706.7|18702.7|266
1618560900000|2021-04-16 08:15:00|18722.3|18718.3|18731.7|18727.7|18734.8|18730.8|18722.3|18718.3|356
1618561200000|2021-04-16 08:20:00|18728.6|18724.6|18720.8|18716.8|18728.6|18724.6|18716.1|18712.1|261
1618561500000|2021-04-16 08:25:00|18719.2|18715.2|18716.1|18712.1|18722.3|18718.3|18716.1|18712.1|183
1618561800000|2021-04-16 08:30:00|18712.9|18708.9|18712.9|18708.9|18712.9|18708.9|18709.8|18705.8|187
1618562100000|2021-04-16 08:35:00|18711.4|18707.4|18709.8|18705.8|18722.3|18718.3|18709.8|18705.8|175
1618562400000|2021-04-16 08:40:00|18708.3|18704.3|18712.9|18708.9|18712.9|18708.9|18708.3|18704.3|103
1618562700000|2021-04-16 08:45:00|18709.8|18705.8|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|443
1618563000000|2021-04-16 08:50:00|18711.4|18707.4|18716.1|18712.1|18719.2|18715.2|18709.8|18705.8|277
1618563300000|2021-04-16 08:55:00|18714.5|18710.5|18716.1|18712.1|18719.2|18715.2|18709.8|18705.8|219
1618563600000|2021-04-16 09:00:00|18719.2|18715.2|18728.6|18724.6|18728.6|18724.6|18716.1|18712.1|253
1618563900000|2021-04-16 09:05:00|18730.1|18726.1|18737.9|18733.9|18741.1|18737.1|18730.1|18726.1|289
1618564200000|2021-04-16 09:10:00|18736.4|18732.4|18731.7|18727.7|18737.9|18733.9|18725.4|18721.4|166
1618564500000|2021-04-16 09:15:00|18733.3|18729.3|18728.6|18724.6|18737.9|18733.9|18728.6|18724.6|79
1618564800000|2021-04-16 09:20:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18728.6|18724.6|171
1618565100000|2021-04-16 09:25:00|18733.3|18729.3|18747.3|18743.3|18750.4|18746.4|18733.3|18729.3|153
1618565400000|2021-04-16 09:30:00|18748.9|18744.9|18750.4|18746.4|18753.6|18749.6|18744.2|18740.2|185
1618565700000|2021-04-16 09:35:00|18753.6|18749.6|18759.8|18755.8|18761.4|18757.4|18750.4|18746.4|144
1618566000000|2021-04-16 09:40:00|18762.9|18758.9|18772.3|18768.3|18772.3|18768.3|18759.8|18755.8|136
1618566300000|2021-04-16 09:45:00|18769.2|18765.2|18747.3|18743.3|18772.3|18768.3|18747.3|18743.3|352
1618566600000|2021-04-16 09:50:00|18745.8|18741.8|18744.2|18740.2|18753.6|18749.6|18741.1|18737.1|182
1618566900000|2021-04-16 09:55:00|18747.3|18743.3|18753.6|18749.6|18756.7|18752.7|18745.8|18741.8|168
1618567200000|2021-04-16 10:00:00|18750.4|18746.4|18731.7|18727.7|18750.4|18746.4|18731.7|18727.7|218
1618567500000|2021-04-16 10:05:00|18734.8|18730.8|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|195
1618567800000|2021-04-16 10:10:00|18736.4|18732.4|18747.3|18743.3|18747.3|18743.3|18734.8|18730.8|174
1618568100000|2021-04-16 10:15:00|18744.2|18740.2|18753.6|18749.6|18753.6|18749.6|18739.5|18735.5|241
1618568400000|2021-04-16 10:20:00|18750.4|18746.4|18745.8|18741.8|18756.7|18752.7|18744.2|18740.2|109
1618568700000|2021-04-16 10:25:00|18744.2|18740.2|18741.1|18737.1|18747.3|18743.3|18741.1|18737.1|87
1618569000000|2021-04-16 10:30:00|18739.5|18735.5|18750.4|18746.4|18753.6|18749.6|18739.5|18735.5|158
1618569300000|2021-04-16 10:35:00|18753.6|18749.6|18759.8|18755.8|18759.8|18755.8|18750.4|18746.4|123
1618569600000|2021-04-16 10:40:00|18762.9|18758.9|18756.7|18752.7|18764.5|18760.5|18756.7|18752.7|141
1618569900000|2021-04-16 10:45:00|18759.8|18755.8|18753.6|18749.6|18759.8|18755.8|18750.4|18746.4|78
1618570200000|2021-04-16 10:50:00|18750.4|18746.4|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|165
1618570500000|2021-04-16 10:55:00|18748.9|18744.9|18750.4|18746.4|18753.6|18749.6|18747.3|18743.3|177
1618570800000|2021-04-16 11:00:00|18753.6|18749.6|18747.3|18743.3|18753.6|18749.6|18747.3|18743.3|152
1618571100000|2021-04-16 11:05:00|18750.4|18746.4|18762.9|18758.9|18762.9|18758.9|18750.4|18746.4|162
1618571400000|2021-04-16 11:10:00|18759.8|18755.8|18766.1|18762.1|18766.1|18762.1|18756.7|18752.7|130
1618571700000|2021-04-16 11:15:00|18762.9|18758.9|18772.3|18768.3|18772.3|18768.3|18759.8|18755.8|212
1618572000000|2021-04-16 11:20:00|18773.9|18769.9|18778.6|18774.6|18778.6|18774.6|18769.2|18765.2|427
1618572300000|2021-04-16 11:25:00|18780.1|18776.1|18791.1|18787.1|18791.1|18787.1|18778.6|18774.6|245
1618572600000|2021-04-16 11:30:00|18789.5|18785.5|18812.9|18808.9|18812.9|18808.9|18787.9|18783.9|752
1618572900000|2021-04-16 11:35:00|18819.2|18815.2|18841.1|18837.1|18844.2|18840.2|18816.1|18812.1|915
1618573200000|2021-04-16 11:40:00|18839.5|18835.5|18847.3|18843.3|18847.3|18843.3|18837.9|18833.9|529
1618573500000|2021-04-16 11:45:00|18844.2|18840.2|18834.8|18830.8|18845.8|18841.8|18825.4|18821.4|532
1618573800000|2021-04-16 11:50:00|18837.9|18833.9|18814.5|18810.5|18837.9|18833.9|18814.5|18810.5|507
1618574100000|2021-04-16 11:55:00|18816.1|18812.1|18797.3|18793.3|18816.1|18812.1|18797.3|18793.3|410
1618574400000|2021-04-16 12:00:00|18794.2|18790.2|18787.9|18783.9|18794.2|18790.2|18775.4|18771.4|677
1618574700000|2021-04-16 12:05:00|18789.5|18785.5|18816.1|18812.1|18822.3|18818.3|18787.9|18783.9|670
1618575000000|2021-04-16 12:10:00|18812.9|18808.9|18800.4|18796.4|18822.3|18818.3|18794.2|18790.2|573
1618575300000|2021-04-16 12:15:00|18803.6|18799.6|18780.1|18776.1|18803.6|18799.6|18775.4|18771.4|592
1618575600000|2021-04-16 12:20:00|18778.6|18774.6|18753.6|18749.6|18784.8|18780.8|18744.2|18740.2|1041
1618575900000|2021-04-16 12:25:00|18750.4|18746.4|18756.7|18752.7|18766.1|18762.1|18744.2|18740.2|517
1618576200000|2021-04-16 12:30:00|18753.6|18749.6|18734.8|18730.8|18756.7|18752.7|18734.8|18730.8|1075
1618576500000|2021-04-16 12:35:00|18737.9|18733.9|18727|18723|18744.2|18740.2|18725.4|18721.4|963
1618576800000|2021-04-16 12:40:00|18725.4|18721.4|18716.1|18712.1|18727|18723|18709.8|18705.8|840
1618577100000|2021-04-16 12:45:00|18719.2|18715.2|18691.1|18687.1|18719.2|18715.2|18687.9|18683.9|1326
1618577400000|2021-04-16 12:50:00|18694.2|18690.2|18681.7|18677.7|18694.2|18690.2|18678.6|18674.6|987
1618577700000|2021-04-16 12:55:00|18678.6|18674.6|18681.7|18677.7|18687.9|18683.9|18669.2|18665.2|699
1618578000000|2021-04-16 13:00:00|18684.8|18680.8|18684.8|18680.8|18694.2|18690.2|18678.6|18674.6|903
1618578300000|2021-04-16 13:05:00|18681.7|18677.7|18691.1|18687.1|18691.1|18687.1|18669.2|18665.2|1060
1618578600000|2021-04-16 13:10:00|18694.2|18690.2|18687.9|18683.9|18697.3|18693.3|18681.7|18677.7|877
1618578900000|2021-04-16 13:15:00|18684.8|18680.8|18691.1|18687.1|18700.4|18696.4|18684.8|18680.8|951
1618579200000|2021-04-16 13:20:00|18694.2|18690.2|18678.6|18674.6|18694.2|18690.2|18675.4|18671.4|1078
1618579500000|2021-04-16 13:25:00|18675.4|18671.4|18687.9|18683.9|18691.1|18687.1|18662.9|18658.9|1156
1618579800000|2021-04-16 13:30:00|18686.4|18682.4|18678.6|18674.6|18694.2|18690.2|18669.2|18665.2|704
1618580100000|2021-04-16 13:35:00|18681.7|18677.7|18687.9|18683.9|18689.5|18685.5|18675.4|18671.4|977
1618580400000|2021-04-16 13:40:00|18691.1|18687.1|18691.1|18687.1|18703.6|18699.6|18687.9|18683.9|716
1618580700000|2021-04-16 13:45:00|18687.9|18683.9|18700.4|18696.4|18700.4|18696.4|18678.6|18674.6|933
1618581000000|2021-04-16 13:50:00|18703.6|18699.6|18716.1|18712.1|18719.2|18715.2|18703.6|18699.6|1017
1618581300000|2021-04-16 13:55:00|18719.2|18715.2|18684.8|18680.8|18719.2|18715.2|18684.8|18680.8|752
1618581600000|2021-04-16 14:00:00|18687.9|18683.9|18709.8|18705.8|18712.9|18708.9|18683.3|18679.3|1126
1618581900000|2021-04-16 14:05:00|18708.3|18704.3|18725.4|18721.4|18728.6|18724.6|18706.7|18702.7|682
1618582200000|2021-04-16 14:10:00|18728.6|18724.6|18719.2|18715.2|18737.9|18733.9|18716.1|18712.1|936
1618582500000|2021-04-16 14:15:00|18722.3|18718.3|18725.4|18721.4|18727|18723|18706.7|18702.7|748
1618582800000|2021-04-16 14:20:00|18722.3|18718.3|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|630
1618583100000|2021-04-16 14:25:00|18728.6|18724.6|18734.8|18730.8|18744.2|18740.2|18728.6|18724.6|661
1618583400000|2021-04-16 14:30:00|18737.9|18733.9|18753.6|18749.6|18756.7|18752.7|18737.9|18733.9|1418
1618583700000|2021-04-16 14:35:00|18750.4|18746.4|18737.9|18733.9|18753.6|18749.6|18734.8|18730.8|856
1618584000000|2021-04-16 14:40:00|18741.1|18737.1|18719.2|18715.2|18741.1|18737.1|18716.1|18712.1|760
1618584300000|2021-04-16 14:45:00|18717.6|18713.6|18700.4|18696.4|18717.6|18713.6|18697.3|18693.3|1002
1618584600000|2021-04-16 14:50:00|18697.3|18693.3|18712.9|18708.9|18712.9|18708.9|18691.1|18687.1|744
1618584900000|2021-04-16 14:55:00|18716.1|18712.1|18716.1|18712.1|18722.3|18718.3|18712.9|18708.9|541
1618585200000|2021-04-16 15:00:00|18712.9|18708.9|18716.1|18712.1|18716.1|18712.1|18706.7|18702.7|465
1618585500000|2021-04-16 15:05:00|18712.9|18708.9|18703.6|18699.6|18712.9|18708.9|18697.3|18693.3|406
1618585800000|2021-04-16 15:10:00|18706.7|18702.7|18709.8|18705.8|18709.8|18705.8|18703.6|18699.6|467
1618586100000|2021-04-16 15:15:00|18708.3|18704.3|18691.1|18687.1|18709.8|18705.8|18687.9|18683.9|491
1618586400000|2021-04-16 15:20:00|18694.2|18690.2|18675.4|18671.4|18694.2|18690.2|18675.4|18671.4|624
1618586700000|2021-04-16 15:25:00|18673.9|18669.9|18684.8|18680.8|18687.9|18683.9|18672.3|18668.3|581
1618587000000|2021-04-16 15:30:00|18687.9|18683.9|18700.4|18696.4|18706.7|18702.7|18684.8|18680.8|692
1618587300000|2021-04-16 15:35:00|18697.3|18693.3|18706.7|18702.7|18712.9|18708.9|18694.2|18690.2|435
1618587600000|2021-04-16 15:40:00|18702|18698|18706.7|18702.7|18709.8|18705.8|18694.2|18690.2|358
1618587900000|2021-04-16 15:45:00|18703.6|18699.6|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|350
1618588200000|2021-04-16 15:50:00|18703.6|18699.6|18703.6|18699.6|18705.1|18701.1|18697.3|18693.3|396
1618588500000|2021-04-16 15:55:00|18700.4|18696.4|18703.6|18699.6|18706.7|18702.7|18697.3|18693.3|180
1618588800000|2021-04-16 16:00:00|18700.4|18696.4|18709.8|18705.8|18719.2|18715.2|18700.4|18696.4|817
1618589100000|2021-04-16 16:05:00|18706.7|18702.7|18722.3|18718.3|18722.3|18718.3|18706.7|18702.7|386
1618589400000|2021-04-16 16:10:00|18719.2|18715.2|18719.2|18715.2|18728.6|18724.6|18712.9|18708.9|513
1618589700000|2021-04-16 16:15:00|18716.1|18712.1|18722.3|18718.3|18725.4|18721.4|18716.1|18712.1|613
1618590000000|2021-04-16 16:20:00|18719.2|18715.2|18728.6|18724.6|18728.6|18724.6|18712.9|18708.9|626
1618590300000|2021-04-16 16:25:00|18725.4|18721.4|18700.4|18696.4|18725.4|18721.4|18700.4|18696.4|500
1618590600000|2021-04-16 16:30:00|18698.9|18694.9|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|324
1618590900000|2021-04-16 16:35:00|18703.6|18699.6|18712.9|18708.9|18716.1|18712.1|18703.6|18699.6|492
1618591200000|2021-04-16 16:40:00|18709.8|18705.8|18716.1|18712.1|18719.2|18715.2|18709.8|18705.8|371
1618591500000|2021-04-16 16:45:00|18719.2|18715.2|18717.6|18713.6|18725.4|18721.4|18716.1|18712.1|496
1618591800000|2021-04-16 16:50:00|18719.2|18715.2|18722.3|18718.3|18725.4|18721.4|18717.6|18713.6|338
1618592100000|2021-04-16 16:55:00|18725.4|18721.4|18737.9|18733.9|18737.9|18733.9|18722.3|18718.3|417
1618592400000|2021-04-16 17:00:00|18736.4|18732.4|18741.1|18737.1|18741.1|18737.1|18731.7|18727.7|274
1618592700000|2021-04-16 17:05:00|18739.5|18735.5|18734.8|18730.8|18741.1|18737.1|18734.8|18730.8|294
1618593000000|2021-04-16 17:10:00|18737.9|18733.9|18741.1|18737.1|18741.1|18737.1|18737.9|18733.9|179
1618593300000|2021-04-16 17:15:00|18744.2|18740.2|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|246
1618593600000|2021-04-16 17:20:00|18747.3|18743.3|18747.3|18743.3|18753.6|18749.6|18741.1|18737.1|741
1618593900000|2021-04-16 17:25:00|18748.9|18744.9|18747.3|18743.3|18750.4|18746.4|18741.1|18737.1|429
1618594200000|2021-04-16 17:30:00|18745.8|18741.8|18741.1|18737.1|18747.3|18743.3|18741.1|18737.1|299
1618594500000|2021-04-16 17:35:00|18737.9|18733.9|18737.9|18733.9|18741.1|18737.1|18737.9|18733.9|214
1618594800000|2021-04-16 17:40:00|18741.1|18737.1|18731.7|18727.7|18741.1|18737.1|18728.6|18724.6|207
1618595100000|2021-04-16 17:45:00|18728.6|18724.6|18731.7|18727.7|18734.8|18730.8|18728.6|18724.6|289
1618595400000|2021-04-16 17:50:00|18728.6|18724.6|18734.8|18730.8|18734.8|18730.8|18728.6|18724.6|104
1618595700000|2021-04-16 17:55:00|18741.1|18737.1|18741.1|18737.1|18742.6|18738.6|18737.9|18733.9|205
1618596000000|2021-04-16 18:00:00|18744.2|18740.2|18750.4|18746.4|18753.6|18749.6|18744.2|18740.2|197
1618596300000|2021-04-16 18:05:00|18756.7|18752.7|18747.3|18743.3|18756.7|18752.7|18744.2|18740.2|333
1618596600000|2021-04-16 18:10:00|18744.2|18740.2|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|447
1618596900000|2021-04-16 18:15:00|18750.4|18746.4|18762.9|18758.9|18762.9|18758.9|18747.3|18743.3|481
1618597200000|2021-04-16 18:20:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18753.6|18749.6|186
1618597500000|2021-04-16 18:25:00|18756.7|18752.7|18756.7|18752.7|18759.8|18755.8|18753.6|18749.6|198
1618597800000|2021-04-16 18:30:00|18753.6|18749.6|18759.8|18755.8|18759.8|18755.8|18753.6|18749.6|207
1618598100000|2021-04-16 18:35:00|18758.3|18754.3|18759.8|18755.8|18759.8|18755.8|18753.6|18749.6|259
1618598400000|2021-04-16 18:40:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|365
1618598700000|2021-04-16 18:45:00|18762.9|18758.9|18766.1|18762.1|18775.4|18771.4|18762.9|18758.9|356
1618599000000|2021-04-16 18:50:00|18767.6|18763.6|18762.9|18758.9|18769.2|18765.2|18759.8|18755.8|247
1618599300000|2021-04-16 18:55:00|18766.1|18762.1|18759.8|18755.8|18772.3|18768.3|18756.7|18752.7|949
1618599600000|2021-04-16 19:00:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18755.1|18751.1|587
1618599900000|2021-04-16 19:05:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18759.8|18755.8|96
1618600200000|2021-04-16 19:10:00|18766.1|18762.1|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|277
1618600500000|2021-04-16 19:15:00|18766.1|18762.1|18756.7|18752.7|18766.1|18762.1|18747.3|18743.3|440
1618600800000|2021-04-16 19:20:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18753.6|18749.6|252
1618601100000|2021-04-16 19:25:00|18752|18748|18753.6|18749.6|18756.7|18752.7|18752|18748|152
1618601400000|2021-04-16 19:30:00|18756.7|18752.7|18750.4|18746.4|18756.7|18752.7|18747.3|18743.3|235
1618601700000|2021-04-16 19:35:00|18747.3|18743.3|18741.1|18737.1|18750.4|18746.4|18737.9|18733.9|228
1618602000000|2021-04-16 19:40:00|18744.2|18740.2|18731.7|18727.7|18744.2|18740.2|18728.6|18724.6|510
1618602300000|2021-04-16 19:45:00|18728.6|18724.6|18716.1|18712.1|18728.6|18724.6|18709.8|18705.8|737
1618602600000|2021-04-16 19:50:00|18712.9|18708.9|18706.7|18702.7|18716.1|18712.1|18706.7|18702.7|475
1618602900000|2021-04-16 19:55:00|18709.8|18705.8|18712.9|18708.9|18712.9|18708.9|18700.4|18696.4|1764
1618603200000|2021-04-16 20:00:00|18711.4|18707.4|18697.3|18693.3|18719.2|18715.2|18694.2|18690.2|1094
1618603500000|2021-04-16 20:05:00|18694.2|18690.2|18662.9|18658.9|18697.3|18693.3|18659.8|18655.8|1255
1618603800000|2021-04-16 20:10:00|18666.1|18662.1|18670.8|18666.8|18672.3|18668.3|18662.9|18658.9|567
1618604100000|2021-04-16 20:15:00|18672.3|18668.3|18662.9|18658.9|18672.3|18668.3|18662.9|18658.9|417
1618604400000|2021-04-16 20:20:00|18666.1|18662.1|18672.3|18668.3|18678.6|18674.6|18666.1|18662.1|501
1618604700000|2021-04-16 20:25:00|18675.4|18671.4|18697.3|18693.3|18700.4|18696.4|18675.4|18671.4|446
1618605000000|2021-04-16 20:30:00|18698.9|18694.9|18703.6|18699.6|18706.7|18702.7|18691.1|18687.1|277
1618605300000|2021-04-16 20:35:00|18705.1|18701.1|18700.4|18696.4|18705.1|18701.1|18691.1|18687.1|253
1618605600000|2021-04-16 20:40:00|18703.6|18699.6|18687.9|18683.9|18703.6|18699.6|18687.9|18683.9|256
1618605900000|2021-04-16 20:45:00|18691.1|18687.1|18711.4|18707.4|18711.4|18707.4|18691.1|18687.1|174
1618606200000|2021-04-16 20:50:00|18712.9|18708.9|18712.9|18708.9|18722.3|18718.3|18709.8|18705.8|247
1618606500000|2021-04-16 20:55:00|18716.1|18712.1|18734.8|18730.8|18750.4|18746.4|18716.1|18712.1|294
1618783200000|2021-04-18 22:00:00|18756.7|18752.7|18733.3|18729.3|18777|18773|18725.4|18721.4|152
1618783500000|2021-04-18 22:05:00|18734.8|18730.8|18728.6|18724.6|18736.4|18732.4|18725.4|18721.4|25
1618783800000|2021-04-18 22:10:00|18730.1|18726.1|18727|18723|18736.4|18732.4|18727|18723|18
1618784100000|2021-04-18 22:15:00|18725.4|18721.4|18739.5|18735.5|18741.1|18737.1|18725.4|18721.4|61
1618784400000|2021-04-18 22:20:00|18742.6|18738.6|18753.6|18749.6|18753.6|18749.6|18742.6|18738.6|157
1618784700000|2021-04-18 22:25:00|18755.1|18751.1|18753.6|18749.6|18756.7|18752.7|18750.4|18746.4|29
1618785000000|2021-04-18 22:30:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18759.8|18755.8|59
1618785300000|2021-04-18 22:35:00|18758.3|18754.3|18756.7|18752.7|18766.1|18762.1|18756.7|18752.7|27
1618785600000|2021-04-18 22:40:00|18755.1|18751.1|18747.3|18743.3|18755.1|18751.1|18747.3|18743.3|14
1618785900000|2021-04-18 22:45:00|18745.8|18741.8|18748.9|18744.9|18753.6|18749.6|18744.2|18740.2|13
1618786200000|2021-04-18 22:50:00|18750.4|18746.4|18741.1|18737.1|18750.4|18746.4|18741.1|18737.1|7
1618786500000|2021-04-18 22:55:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|10
1618786800000|2021-04-18 23:00:00|18742.6|18738.6|18766.1|18762.1|18769.2|18765.2|18742.6|18738.6|46
1618787100000|2021-04-18 23:05:00|18764.5|18760.5|18769.2|18765.2|18769.2|18765.2|18764.5|18760.5|15
1618787400000|2021-04-18 23:10:00|18767.6|18763.6|18762.9|18758.9|18769.2|18765.2|18756.7|18752.7|28
1618787700000|2021-04-18 23:15:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|14
1618788000000|2021-04-18 23:20:00|18781.7|18777.7|18769.2|18765.2|18784.8|18780.8|18766.1|18762.1|85
1618788300000|2021-04-18 23:25:00|18772.3|18768.3|18769.2|18765.2|18772.3|18768.3|18769.2|18765.2|13
1618788600000|2021-04-18 23:30:00|18762.9|18758.9|18756.7|18752.7|18766.1|18762.1|18756.7|18752.7|39
1618788900000|2021-04-18 23:35:00|18759.8|18755.8|18753.6|18749.6|18759.8|18755.8|18753.6|18749.6|13
1618789200000|2021-04-18 23:40:00|18756.7|18752.7|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|54
1618789500000|2021-04-18 23:45:00|18752|18748|18744.2|18740.2|18752|18748|18744.2|18740.2|25
1618789800000|2021-04-18 23:50:00|18745.8|18741.8|18745.8|18741.8|18747.3|18743.3|18744.2|18740.2|13
1618790100000|2021-04-18 23:55:00|18744.2|18740.2|18745.8|18741.8|18750.4|18746.4|18744.2|18740.2|55
1618790400000|2021-04-19 00:00:00|18747.3|18743.3|18758.3|18754.3|18762.9|18758.9|18747.3|18743.3|36
1618790700000|2021-04-19 00:05:00|18756.7|18752.7|18778.6|18774.6|18778.6|18774.6|18756.7|18752.7|133
1618791000000|2021-04-19 00:10:00|18780.1|18776.1|18775.4|18771.4|18781.7|18777.7|18775.4|18771.4|65
1618791300000|2021-04-19 00:15:00|18773.9|18769.9|18775.4|18771.4|18781.7|18777.7|18772.3|18768.3|91
1618791600000|2021-04-19 00:20:00|18773.9|18769.9|18775.4|18771.4|18778.6|18774.6|18773.9|18769.9|15
1618791900000|2021-04-19 00:25:00|18777|18773|18800.4|18796.4|18800.4|18796.4|18777|18773|64
1618792200000|2021-04-19 00:30:00|18797.3|18793.3|18789.5|18785.5|18800.4|18796.4|18784.8|18780.8|87
1618792500000|2021-04-19 00:35:00|18791.1|18787.1|18791.1|18787.1|18794.2|18790.2|18787.9|18783.9|44
1618792800000|2021-04-19 00:40:00|18794.2|18790.2|18781.7|18777.7|18794.2|18790.2|18781.7|18777.7|18
1618793100000|2021-04-19 00:45:00|18783.3|18779.3|18778.6|18774.6|18784.8|18780.8|18778.6|18774.6|52
1618793400000|2021-04-19 00:50:00|18780.1|18776.1|18787.9|18783.9|18787.9|18783.9|18778.6|18774.6|71
1618793700000|2021-04-19 00:55:00|18789.5|18785.5|18787.9|18783.9|18789.5|18785.5|18781.7|18777.7|32
1618794000000|2021-04-19 01:00:00|18789.5|18785.5|18792.6|18788.6|18794.2|18790.2|18787.9|18783.9|107
1618794300000|2021-04-19 01:05:00|18791.1|18787.1|18791.1|18787.1|18794.2|18790.2|18787.9|18783.9|20
1618794600000|2021-04-19 01:10:00|18792.6|18788.6|18787.9|18783.9|18797.3|18793.3|18787.9|18783.9|72
1618794900000|2021-04-19 01:15:00|18791.1|18787.1|18792.6|18788.6|18794.2|18790.2|18787.9|18783.9|41
1618795200000|2021-04-19 01:20:00|18794.2|18790.2|18800.4|18796.4|18800.4|18796.4|18792.6|18788.6|27
1618795500000|2021-04-19 01:25:00|18798.9|18794.9|18791.1|18787.1|18798.9|18794.9|18791.1|18787.1|37
1618795800000|2021-04-19 01:30:00|18789.5|18785.5|18795.8|18791.8|18797.3|18793.3|18789.5|18785.5|29
1618796100000|2021-04-19 01:35:00|18794.2|18790.2|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|34
1618796400000|2021-04-19 01:40:00|18798.9|18794.9|18809.8|18805.8|18814.5|18810.5|18798.9|18794.9|72
1618796700000|2021-04-19 01:45:00|18811.4|18807.4|18805.1|18801.1|18812.9|18808.9|18800.4|18796.4|58
1618797000000|2021-04-19 01:50:00|18803.6|18799.6|18802|18798|18806.7|18802.7|18800.4|18796.4|23
1618797300000|2021-04-19 01:55:00|18800.4|18796.4|18794.2|18790.2|18800.4|18796.4|18794.2|18790.2|53
1618797600000|2021-04-19 02:00:00|18795.8|18791.8|18797.3|18793.3|18800.4|18796.4|18794.2|18790.2|41
1618797900000|2021-04-19 02:05:00|18798.9|18794.9|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|32
1618798200000|2021-04-19 02:10:00|18798.9|18794.9|18802|18798|18806.7|18802.7|18797.3|18793.3|38
1618798500000|2021-04-19 02:15:00|18803.6|18799.6|18797.3|18793.3|18803.6|18799.6|18791.1|18787.1|37
1618798800000|2021-04-19 02:20:00|18794.2|18790.2|18795.8|18791.8|18797.3|18793.3|18794.2|18790.2|22
1618799100000|2021-04-19 02:25:00|18797.3|18793.3|18787.9|18783.9|18797.3|18793.3|18781.7|18777.7|42
1618799400000|2021-04-19 02:30:00|||||||||14
1618799700000|2021-04-19 02:35:00|18786.4|18782.4|18794.2|18790.2|18794.2|18790.2|18786.4|18782.4|23
1618800000000|2021-04-19 02:40:00|18795.8|18791.8|18787.9|18783.9|18797.3|18793.3|18784.8|18780.8|38
1618800300000|2021-04-19 02:45:00|18791.1|18787.1|18787.9|18783.9|18791.1|18787.1|18787.9|18783.9|24
1618800600000|2021-04-19 02:50:00|18791.1|18787.1|18794.2|18790.2|18794.2|18790.2|18787.9|18783.9|12
1618800900000|2021-04-19 02:55:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|21
1618801200000|2021-04-19 03:00:00|18794.2|18790.2|18789.5|18785.5|18794.2|18790.2|18787.9|18783.9|19
1618801500000|2021-04-19 03:05:00|18787.9|18783.9|18787.9|18783.9|18787.9|18783.9|18787.9|18783.9|2
1618801800000|2021-04-19 03:10:00|18786.4|18782.4|18787.9|18783.9|18787.9|18783.9|18786.4|18782.4|11
1618802100000|2021-04-19 03:15:00|18784.8|18780.8|18784.8|18780.8|18787.9|18783.9|18784.8|18780.8|56
1618802400000|2021-04-19 03:20:00|18786.4|18782.4|18778.6|18774.6|18786.4|18782.4|18778.6|18774.6|40
1618802700000|2021-04-19 03:25:00|18780.1|18776.1|18781.7|18777.7|18781.7|18777.7|18780.1|18776.1|25
1618803000000|2021-04-19 03:30:00|18784.8|18780.8|18781.7|18777.7|18784.8|18780.8|18781.7|18777.7|43
1618803300000|2021-04-19 03:35:00|18778.6|18774.6|18780.1|18776.1|18780.1|18776.1|18778.6|18774.6|12
1618803600000|2021-04-19 03:40:00|18778.6|18774.6|18780.1|18776.1|18781.7|18777.7|18778.6|18774.6|4
1618803900000|2021-04-19 03:45:00|18778.6|18774.6|18777|18773|18780.1|18776.1|18775.4|18771.4|20
1618804200000|2021-04-19 03:50:00|18778.6|18774.6|18780.1|18776.1|18781.7|18777.7|18778.6|18774.6|9
1618804500000|2021-04-19 03:55:00|18781.7|18777.7|18780.1|18776.1|18781.7|18777.7|18780.1|18776.1|1
1618804800000|2021-04-19 04:00:00|18781.7|18777.7|18783.3|18779.3|18784.8|18780.8|18778.6|18774.6|38
1618805100000|2021-04-19 04:05:00|18781.7|18777.7|18781.7|18777.7|18783.3|18779.3|18780.1|18776.1|5
1618805400000|2021-04-19 04:10:00|18780.1|18776.1|18777|18773|18781.7|18777.7|18777|18773|12
1618805700000|2021-04-19 04:15:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18775.4|18771.4|9
1618806000000|2021-04-19 04:20:00|18777|18773|18775.4|18771.4|18778.6|18774.6|18775.4|18771.4|16
1618806300000|2021-04-19 04:25:00|18777|18773|18775.4|18771.4|18781.7|18777.7|18775.4|18771.4|24
1618806600000|2021-04-19 04:30:00|18772.3|18768.3|18772.3|18768.3|18773.9|18769.9|18772.3|18768.3|13
1618806900000|2021-04-19 04:35:00|18770.8|18766.8|18770.8|18766.8|18770.8|18766.8|18769.2|18765.2|39
1618807200000|2021-04-19 04:40:00|18772.3|18768.3|18764.5|18760.5|18772.3|18768.3|18764.5|18760.5|38
1618807500000|2021-04-19 04:45:00|18766.1|18762.1|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|46
1618807800000|2021-04-19 04:50:00|18770.8|18766.8|18773.9|18769.9|18775.4|18771.4|18770.8|18766.8|22
1618808100000|2021-04-19 04:55:00|18775.4|18771.4|18775.4|18771.4|18778.6|18774.6|18773.9|18769.9|21
1618808400000|2021-04-19 05:00:00|18773.9|18769.9|18772.3|18768.3|18773.9|18769.9|18772.3|18768.3|11
1618808700000|2021-04-19 05:05:00|18773.9|18769.9|18772.3|18768.3|18773.9|18769.9|18772.3|18768.3|6
1618809000000|2021-04-19 05:10:00|18769.2|18765.2|18769.2|18765.2|18769.2|18765.2|18769.2|18765.2|36
1618809300000|2021-04-19 05:15:00|18767.6|18763.6|18767.6|18763.6|18769.2|18765.2|18766.1|18762.1|40
1618809600000|2021-04-19 05:20:00|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|11
1618809900000|2021-04-19 05:25:00|||||||||22
1618810200000|2021-04-19 05:30:00|18764.5|18760.5|18759.8|18755.8|18764.5|18760.5|18758.3|18754.3|15
1618810500000|2021-04-19 05:35:00|18756.7|18752.7|18756.7|18752.7|18756.7|18752.7|18756.7|18752.7|11
1618810800000|2021-04-19 05:40:00|18759.8|18755.8|18759.8|18755.8|18759.8|18755.8|18758.3|18754.3|29
1618811100000|2021-04-19 05:45:00|18758.3|18754.3|18759.8|18755.8|18759.8|18755.8|18758.3|18754.3|14
1618811400000|2021-04-19 05:50:00|18762.9|18758.9|18772.3|18768.3|18772.3|18768.3|18759.8|18755.8|48
1618811700000|2021-04-19 05:55:00|18769.2|18765.2|18775.4|18771.4|18775.4|18771.4|18766.1|18762.1|64
1618812000000|2021-04-19 06:00:00|18777|18773|18784.8|18780.8|18784.8|18780.8|18775.4|18771.4|91
1618812300000|2021-04-19 06:05:00|18781.7|18777.7|18778.6|18774.6|18787.9|18783.9|18775.4|18771.4|225
1618812600000|2021-04-19 06:10:00|18775.4|18771.4|18787.9|18783.9|18787.9|18783.9|18775.4|18771.4|117
1618812900000|2021-04-19 06:15:00|18786.4|18782.4|18791.1|18787.1|18791.1|18787.1|18786.4|18782.4|106
1618813200000|2021-04-19 06:20:00|18787.9|18783.9|18791.1|18787.1|18794.2|18790.2|18787.9|18783.9|92
1618813500000|2021-04-19 06:25:00|18794.2|18790.2|18803.6|18799.6|18809.8|18805.8|18794.2|18790.2|207
1618813800000|2021-04-19 06:30:00|18806.7|18802.7|18809.8|18805.8|18825.4|18821.4|18803.6|18799.6|212
1618814100000|2021-04-19 06:35:00|18808.3|18804.3|18797.3|18793.3|18809.8|18805.8|18797.3|18793.3|190
1618814400000|2021-04-19 06:40:00|18794.2|18790.2|18791.1|18787.1|18794.2|18790.2|18784.8|18780.8|128
1618814700000|2021-04-19 06:45:00|18789.5|18785.5|18794.2|18790.2|18797.3|18793.3|18787.9|18783.9|167
1618815000000|2021-04-19 06:50:00|18797.3|18793.3|18794.2|18790.2|18797.3|18793.3|18791.1|18787.1|102
1618815300000|2021-04-19 06:55:00|18792.6|18788.6|18794.2|18790.2|18797.3|18793.3|18791.1|18787.1|52
1618815600000|2021-04-19 07:00:00|18795.8|18791.8|18791.1|18787.1|18806.7|18802.7|18791.1|18787.1|222
1618815900000|2021-04-19 07:05:00|18789.5|18785.5|18791.1|18787.1|18791.1|18787.1|18778.6|18774.6|143
1618816200000|2021-04-19 07:10:00|18789.5|18785.5|18791.1|18787.1|18794.2|18790.2|18781.7|18777.7|150
1618816500000|2021-04-19 07:15:00|18792.6|18788.6|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|257
1618816800000|2021-04-19 07:20:00|18800.4|18796.4|18791.1|18787.1|18803.6|18799.6|18789.5|18785.5|102
1618817100000|2021-04-19 07:25:00|18789.5|18785.5|18795.8|18791.8|18795.8|18791.8|18784.8|18780.8|197
1618817400000|2021-04-19 07:30:00|18797.3|18793.3|18806.7|18802.7|18806.7|18802.7|18794.2|18790.2|103
1618817700000|2021-04-19 07:35:00|18808.3|18804.3|18812.9|18808.9|18812.9|18808.9|18803.6|18799.6|158
1618818000000|2021-04-19 07:40:00|18809.8|18805.8|18817.6|18813.6|18819.2|18815.2|18809.8|18805.8|140
1618818300000|2021-04-19 07:45:00|18816.1|18812.1|18816.1|18812.1|18825.4|18821.4|18812.9|18808.9|174
1618818600000|2021-04-19 07:50:00|18814.5|18810.5|18794.2|18790.2|18816.1|18812.1|18791.1|18787.1|127
1618818900000|2021-04-19 07:55:00|18797.3|18793.3|18798.9|18794.9|18800.4|18796.4|18791.1|18787.1|109
1618819200000|2021-04-19 08:00:00|18800.4|18796.4|18791.1|18787.1|18803.6|18799.6|18787.9|18783.9|172
1618819500000|2021-04-19 08:05:00|18789.5|18785.5|18784.8|18780.8|18791.1|18787.1|18784.8|18780.8|106
1618819800000|2021-04-19 08:10:00|18783.3|18779.3|18784.8|18780.8|18784.8|18780.8|18775.4|18771.4|91
1618820100000|2021-04-19 08:15:00|18786.4|18782.4|18794.2|18790.2|18794.2|18790.2|18784.8|18780.8|102
1618820400000|2021-04-19 08:20:00|18792.6|18788.6|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|105
1618820700000|2021-04-19 08:25:00|18798.9|18794.9|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|134
1618821000000|2021-04-19 08:30:00|18791.1|18787.1|18794.2|18790.2|18803.6|18799.6|18791.1|18787.1|95
1618821300000|2021-04-19 08:35:00|18797.3|18793.3|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|107
1618821600000|2021-04-19 08:40:00|18794.2|18790.2|18797.3|18793.3|18800.4|18796.4|18787.9|18783.9|144
1618821900000|2021-04-19 08:45:00|18800.4|18796.4|18800.4|18796.4|18803.6|18799.6|18794.2|18790.2|145
1618822200000|2021-04-19 08:50:00|18798.9|18794.9|18809.8|18805.8|18809.8|18805.8|18798.9|18794.9|97
1618822500000|2021-04-19 08:55:00|18808.3|18804.3|18803.6|18799.6|18812.9|18808.9|18800.4|18796.4|142
1618822800000|2021-04-19 09:00:00|18806.7|18802.7|18812.9|18808.9|18812.9|18808.9|18803.6|18799.6|175
1618823100000|2021-04-19 09:05:00|18809.8|18805.8|18806.7|18802.7|18812.9|18808.9|18802|18798|157
1618823400000|2021-04-19 09:10:00|18808.3|18804.3|18822.3|18818.3|18822.3|18818.3|18806.7|18802.7|273
1618823700000|2021-04-19 09:15:00|18819.2|18815.2|18825.4|18821.4|18831.7|18827.7|18819.2|18815.2|209
1618824000000|2021-04-19 09:20:00|18827|18823|18828.6|18824.6|18828.6|18824.6|18822.3|18818.3|143
1618824300000|2021-04-19 09:25:00|18831.7|18827.7|18830.1|18826.1|18834.8|18830.8|18828.6|18824.6|169
1618824600000|2021-04-19 09:30:00|18831.7|18827.7|18834.8|18830.8|18841.1|18837.1|18830.1|18826.1|403
1618824900000|2021-04-19 09:35:00|18836.4|18832.4|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|75
1618825200000|2021-04-19 09:40:00|18834.8|18830.8|18831.7|18827.7|18837.9|18833.9|18830.1|18826.1|292
1618825500000|2021-04-19 09:45:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18828.6|18824.6|280
1618825800000|2021-04-19 09:50:00|18830.1|18826.1|18834.8|18830.8|18841.1|18837.1|18825.4|18821.4|390
1618826100000|2021-04-19 09:55:00|18833.3|18829.3|18828.6|18824.6|18833.3|18829.3|18822.3|18818.3|257
1618826400000|2021-04-19 10:00:00|18825.4|18821.4|18822.3|18818.3|18830.1|18826.1|18822.3|18818.3|60
1618826700000|2021-04-19 10:05:00|18819.2|18815.2|18830.1|18826.1|18834.8|18830.8|18819.2|18815.2|241
1618827000000|2021-04-19 10:10:00|18831.7|18827.7|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|89
1618827300000|2021-04-19 10:15:00|18830.1|18826.1|18819.2|18815.2|18830.1|18826.1|18819.2|18815.2|104
1618827600000|2021-04-19 10:20:00|18822.3|18818.3|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|144
1618827900000|2021-04-19 10:25:00|18816.1|18812.1|18822.3|18818.3|18828.6|18824.6|18812.9|18808.9|251
1618828200000|2021-04-19 10:30:00|18823.9|18819.9|18816.1|18812.1|18823.9|18819.9|18816.1|18812.1|198
1618828500000|2021-04-19 10:35:00|18812.9|18808.9|18797.3|18793.3|18812.9|18808.9|18797.3|18793.3|450
1618828800000|2021-04-19 10:40:00|18795.8|18791.8|18777|18773|18797.3|18793.3|18769.2|18765.2|555
1618829100000|2021-04-19 10:45:00|18778.6|18774.6|18787.9|18783.9|18791.1|18787.1|18775.4|18771.4|298
1618829400000|2021-04-19 10:50:00|18784.8|18780.8|18786.4|18782.4|18794.2|18790.2|18781.7|18777.7|228
1618829700000|2021-04-19 10:55:00|18784.8|18780.8|18769.2|18765.2|18786.4|18782.4|18766.1|18762.1|214
1618830000000|2021-04-19 11:00:00|18766.1|18762.1|18762.9|18758.9|18769.2|18765.2|18756.7|18752.7|373
1618830300000|2021-04-19 11:05:00|18761.4|18757.4|18753.6|18749.6|18761.4|18757.4|18750.4|18746.4|211
1618830600000|2021-04-19 11:10:00|18756.7|18752.7|18756.7|18752.7|18758.3|18754.3|18753.6|18749.6|206
1618830900000|2021-04-19 11:15:00|18755.1|18751.1|18747.3|18743.3|18756.7|18752.7|18744.2|18740.2|179
1618831200000|2021-04-19 11:20:00|18748.9|18744.9|18741.1|18737.1|18756.7|18752.7|18741.1|18737.1|308
1618831500000|2021-04-19 11:25:00|18739.5|18735.5|18737.9|18733.9|18748.9|18744.9|18737.9|18733.9|124
1618831800000|2021-04-19 11:30:00|18734.8|18730.8|18750.4|18746.4|18750.4|18746.4|18734.8|18730.8|252
1618832100000|2021-04-19 11:35:00|18747.3|18743.3|18731.7|18727.7|18747.3|18743.3|18731.7|18727.7|173
1618832400000|2021-04-19 11:40:00|18733.3|18729.3|18728.6|18724.6|18744.2|18740.2|18728.6|18724.6|363
1618832700000|2021-04-19 11:45:00|18725.4|18721.4|18734.8|18730.8|18734.8|18730.8|18725.4|18721.4|275
1618833000000|2021-04-19 11:50:00|18737.9|18733.9|18725.4|18721.4|18741.1|18737.1|18725.4|18721.4|222
1618833300000|2021-04-19 11:55:00|18727|18723|18722.3|18718.3|18731.7|18727.7|18719.2|18715.2|427
1618833600000|2021-04-19 12:00:00|18719.2|18715.2|18716.1|18712.1|18722.3|18718.3|18712.9|18708.9|715
1618833900000|2021-04-19 12:05:00|18719.2|18715.2|18709.8|18705.8|18719.2|18715.2|18706.7|18702.7|309
1618834200000|2021-04-19 12:10:00|18712.9|18708.9|18703.6|18699.6|18716.1|18712.1|18700.4|18696.4|447
1618834500000|2021-04-19 12:15:00|18706.7|18702.7|18712.9|18708.9|18716.1|18712.1|18700.4|18696.4|437
1618834800000|2021-04-19 12:20:00|18709.8|18705.8|18716.1|18712.1|18716.1|18712.1|18703.6|18699.6|609
1618835100000|2021-04-19 12:25:00|18722.3|18718.3|18709.8|18705.8|18722.3|18718.3|18708.3|18704.3|486
1618835400000|2021-04-19 12:30:00|18711.4|18707.4|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|427
1618835700000|2021-04-19 12:35:00|18706.7|18702.7|18687.9|18683.9|18706.7|18702.7|18687.9|18683.9|562
1618836000000|2021-04-19 12:40:00|18689.5|18685.5|18681.7|18677.7|18694.2|18690.2|18678.6|18674.6|348
1618836300000|2021-04-19 12:45:00|18684.8|18680.8|18681.7|18677.7|18694.2|18690.2|18681.7|18677.7|437
1618836600000|2021-04-19 12:50:00|18683.3|18679.3|18666.1|18662.1|18691.1|18687.1|18666.1|18662.1|370
1618836900000|2021-04-19 12:55:00|18669.2|18665.2|18662.9|18658.9|18681.7|18677.7|18659.8|18655.8|494
1618837200000|2021-04-19 13:00:00|18659.8|18655.8|18672.3|18668.3|18675.4|18671.4|18659.8|18655.8|543
1618837500000|2021-04-19 13:05:00|18669.2|18665.2|18669.2|18665.2|18680.1|18676.1|18669.2|18665.2|269
1618837800000|2021-04-19 13:10:00|18666.1|18662.1|18641.1|18637.1|18669.2|18665.2|18641.1|18637.1|474
1618838100000|2021-04-19 13:15:00|18637.9|18633.9|18634.8|18630.8|18637.9|18633.9|18625.4|18621.4|1176
1618838400000|2021-04-19 13:20:00|18631.7|18627.7|18641.1|18637.1|18641.1|18637.1|18617.6|18613.6|700
1618838700000|2021-04-19 13:25:00|18637.9|18633.9|18637.9|18633.9|18653.6|18649.6|18637.9|18633.9|649
1618839000000|2021-04-19 13:30:00|18641.1|18637.1|18641.1|18637.1|18647.3|18643.3|18637.9|18633.9|405
1618839300000|2021-04-19 13:35:00|18637.9|18633.9|18619.2|18615.2|18641.1|18637.1|18619.2|18615.2|894
1618839600000|2021-04-19 13:40:00|18622.3|18618.3|18619.2|18615.2|18625.4|18621.4|18614.5|18610.5|546
1618839900000|2021-04-19 13:45:00|18616.1|18612.1|18628.6|18624.6|18631.7|18627.7|18616.1|18612.1|683
1618840200000|2021-04-19 13:50:00|18627|18623|18631.7|18627.7|18634.8|18630.8|18612.9|18608.9|731
1618840500000|2021-04-19 13:55:00|18628.6|18624.6|18650.4|18646.4|18653.6|18649.6|18628.6|18624.6|696
1618840800000|2021-04-19 14:00:00|18647.3|18643.3|18644.2|18640.2|18656.7|18652.7|18644.2|18640.2|441
1618841100000|2021-04-19 14:05:00|18647.3|18643.3|18650.4|18646.4|18653.6|18649.6|18644.2|18640.2|497
1618841400000|2021-04-19 14:10:00|18653.6|18649.6|18656.7|18652.7|18666.1|18662.1|18650.4|18646.4|544
1618841700000|2021-04-19 14:15:00|18659.8|18655.8|18666.1|18662.1|18669.2|18665.2|18653.6|18649.6|347
1618842000000|2021-04-19 14:20:00|18669.2|18665.2|18659.8|18655.8|18669.2|18665.2|18653.6|18649.6|335
1618842300000|2021-04-19 14:25:00|18656.7|18652.7|18653.6|18649.6|18662.9|18658.9|18653.6|18649.6|449
1618842600000|2021-04-19 14:30:00|18650.4|18646.4|18672.3|18668.3|18672.3|18668.3|18650.4|18646.4|510
1618842900000|2021-04-19 14:35:00|18675.4|18671.4|18659.8|18655.8|18675.4|18671.4|18659.8|18655.8|547
1618843200000|2021-04-19 14:40:00|18662.9|18658.9|18678.6|18674.6|18678.6|18674.6|18662.9|18658.9|507
1618843500000|2021-04-19 14:45:00|18681.7|18677.7|18700.4|18696.4|18703.6|18699.6|18678.6|18674.6|799
1618843800000|2021-04-19 14:50:00|18698.9|18694.9|18694.2|18690.2|18703.6|18699.6|18692.6|18688.6|707
1618844100000|2021-04-19 14:55:00|18697.3|18693.3|18706.7|18702.7|18706.7|18702.7|18694.2|18690.2|614
1618844400000|2021-04-19 15:00:00|18703.6|18699.6|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|608
1618844700000|2021-04-19 15:05:00|18711.4|18707.4|18709.8|18705.8|18716.1|18712.1|18703.6|18699.6|673
1618845000000|2021-04-19 15:10:00|18712.9|18708.9|18697.3|18693.3|18712.9|18708.9|18697.3|18693.3|447
1618845300000|2021-04-19 15:15:00|18700.4|18696.4|18684.8|18680.8|18700.4|18696.4|18681.7|18677.7|799
1618845600000|2021-04-19 15:20:00|18686.4|18682.4|18687.9|18683.9|18694.2|18690.2|18684.8|18680.8|434
1618845900000|2021-04-19 15:25:00|18691.1|18687.1|18697.3|18693.3|18697.3|18693.3|18684.8|18680.8|521
1618846200000|2021-04-19 15:30:00|18694.2|18690.2|18694.2|18690.2|18697.3|18693.3|18691.1|18687.1|506
1618846500000|2021-04-19 15:35:00|18691.1|18687.1|18703.6|18699.6|18703.6|18699.6|18684.8|18680.8|393
1618846800000|2021-04-19 15:40:00|18706.7|18702.7|18694.2|18690.2|18706.7|18702.7|18694.2|18690.2|293
1618847100000|2021-04-19 15:45:00|18697.3|18693.3|18691.1|18687.1|18703.6|18699.6|18687.9|18683.9|371
1618847400000|2021-04-19 15:50:00|18689.5|18685.5|18681.7|18677.7|18691.1|18687.1|18675.4|18671.4|335
1618847700000|2021-04-19 15:55:00|18678.6|18674.6|18684.8|18680.8|18684.8|18680.8|18675.4|18671.4|234
1618848000000|2021-04-19 16:00:00|18687.9|18683.9|18684.8|18680.8|18694.2|18690.2|18684.8|18680.8|568
1618848300000|2021-04-19 16:05:00|18681.7|18677.7|18675.4|18671.4|18684.8|18680.8|18675.4|18671.4|235
1618848600000|2021-04-19 16:10:00|18678.6|18674.6|18678.6|18674.6|18681.7|18677.7|18675.4|18671.4|318
1618848900000|2021-04-19 16:15:00|18677|18673|18675.4|18671.4|18684.8|18680.8|18672.3|18668.3|403
1618849200000|2021-04-19 16:20:00|18678.6|18674.6|18672.3|18668.3|18681.7|18677.7|18672.3|18668.3|206
1618849500000|2021-04-19 16:25:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|185
1618849800000|2021-04-19 16:30:00|18670.8|18666.8|18675.4|18671.4|18675.4|18671.4|18669.2|18665.2|222
1618850100000|2021-04-19 16:35:00|18672.3|18668.3|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|184
1618850400000|2021-04-19 16:40:00|18666.1|18662.1|18666.1|18662.1|18669.2|18665.2|18662.9|18658.9|306
1618850700000|2021-04-19 16:45:00|18664.5|18660.5|18666.1|18662.1|18669.2|18665.2|18662.9|18658.9|292
1618851000000|2021-04-19 16:50:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18669.2|18665.2|233
1618851300000|2021-04-19 16:55:00|18672.3|18668.3|18666.1|18662.1|18672.3|18668.3|18666.1|18662.1|278
1618851600000|2021-04-19 17:00:00|18662.9|18658.9|18666.1|18662.1|18669.2|18665.2|18662.9|18658.9|378
1618851900000|2021-04-19 17:05:00|18662.9|18658.9|18653.6|18649.6|18662.9|18658.9|18653.6|18649.6|239
1618852200000|2021-04-19 17:10:00|18652|18648|18644.2|18640.2|18653.6|18649.6|18641.1|18637.1|345
1618852500000|2021-04-19 17:15:00|18647.3|18643.3|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|406
1618852800000|2021-04-19 17:20:00|18647.3|18643.3|18634.8|18630.8|18647.3|18643.3|18634.8|18630.8|419
1618853100000|2021-04-19 17:25:00|18637.9|18633.9|18641.1|18637.1|18644.2|18640.2|18637.9|18633.9|208
1618853400000|2021-04-19 17:30:00|18644.2|18640.2|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|216
1618853700000|2021-04-19 17:35:00|18647.3|18643.3|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|208
1618854000000|2021-04-19 17:40:00|18647.3|18643.3|18641.1|18637.1|18647.3|18643.3|18641.1|18637.1|271
1618854300000|2021-04-19 17:45:00|18639.5|18635.5|18634.8|18630.8|18644.2|18640.2|18634.8|18630.8|182
1618854600000|2021-04-19 17:50:00|18637.9|18633.9|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|119
1618854900000|2021-04-19 17:55:00|18641.1|18637.1|18644.2|18640.2|18647.3|18643.3|18637.9|18633.9|255
1618855200000|2021-04-19 18:00:00|18647.3|18643.3|18644.2|18640.2|18647.3|18643.3|18644.2|18640.2|241
1618855500000|2021-04-19 18:05:00|18647.3|18643.3|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|206
1618855800000|2021-04-19 18:10:00|18641.1|18637.1|18628.6|18624.6|18641.1|18637.1|18623.9|18619.9|498
1618856100000|2021-04-19 18:15:00|18625.4|18621.4|18625.4|18621.4|18631.7|18627.7|18625.4|18621.4|269
1618856400000|2021-04-19 18:20:00|18628.6|18624.6|18628.6|18624.6|18628.6|18624.6|18622.3|18618.3|350
1618856700000|2021-04-19 18:25:00|18625.4|18621.4|18637.9|18633.9|18637.9|18633.9|18625.4|18621.4|473
1618857000000|2021-04-19 18:30:00|18634.8|18630.8|18641.1|18637.1|18644.2|18640.2|18625.4|18621.4|526
1618857300000|2021-04-19 18:35:00|18644.2|18640.2|18650.4|18646.4|18653.6|18649.6|18637.9|18633.9|549
1618857600000|2021-04-19 18:40:00|18648.9|18644.9|18647.3|18643.3|18659.8|18655.8|18644.2|18640.2|1620
1618857900000|2021-04-19 18:45:00|18645.8|18641.8|18641.1|18637.1|18645.8|18641.8|18641.1|18637.1|353
1618858200000|2021-04-19 18:50:00|18644.2|18640.2|18644.2|18640.2|18653.6|18649.6|18641.1|18637.1|474
1618858500000|2021-04-19 18:55:00|18641.1|18637.1|18650.4|18646.4|18650.4|18646.4|18637.9|18633.9|1763
1618858800000|2021-04-19 19:00:00|18647.3|18643.3|18653.6|18649.6|18653.6|18649.6|18644.2|18640.2|901
1618859100000|2021-04-19 19:05:00|18650.4|18646.4|18647.3|18643.3|18650.4|18646.4|18637.9|18633.9|324
1618859400000|2021-04-19 19:10:00|18644.2|18640.2|18645.8|18641.8|18647.3|18643.3|18644.2|18640.2|207
1618859700000|2021-04-19 19:15:00|18644.2|18640.2|18644.2|18640.2|18650.4|18646.4|18644.2|18640.2|418
1618860000000|2021-04-19 19:20:00|18645.8|18641.8|18637.9|18633.9|18647.3|18643.3|18634.8|18630.8|360
1618860300000|2021-04-19 19:25:00|18641.1|18637.1|18641.1|18637.1|18644.2|18640.2|18637.9|18633.9|145
1618860600000|2021-04-19 19:30:00|18639.5|18635.5|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|189
1618860900000|2021-04-19 19:35:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18637.9|18633.9|157
1618861200000|2021-04-19 19:40:00|18644.2|18640.2|18650.4|18646.4|18656.7|18652.7|18644.2|18640.2|523
1618861500000|2021-04-19 19:45:00|18653.6|18649.6|18653.6|18649.6|18656.7|18652.7|18653.6|18649.6|222
1618861800000|2021-04-19 19:50:00|18656.7|18652.7|18656.7|18652.7|18659.8|18655.8|18653.6|18649.6|349
1618862100000|2021-04-19 19:55:00|18653.6|18649.6|18653.6|18649.6|18662.9|18658.9|18647.3|18643.3|1398
1618862400000|2021-04-19 20:00:00|18650.4|18646.4|18641.1|18637.1|18655.1|18651.1|18628.6|18624.6|749
1618862700000|2021-04-19 20:05:00|18637.9|18633.9|18631.7|18627.7|18644.2|18640.2|18631.7|18627.7|287
1618863000000|2021-04-19 20:10:00|18628.6|18624.6|18619.2|18615.2|18628.6|18624.6|18616.1|18612.1|531
1618863300000|2021-04-19 20:15:00|18620.8|18616.8|18619.2|18615.2|18622.3|18618.3|18616.1|18612.1|404
1618863600000|2021-04-19 20:20:00|18616.1|18612.1|18616.1|18612.1|18619.2|18615.2|18612.9|18608.9|218
1618863900000|2021-04-19 20:25:00|18619.2|18615.2|18628.6|18624.6|18628.6|18624.6|18619.2|18615.2|180
1618864200000|2021-04-19 20:30:00|18625.4|18621.4|18630.1|18626.1|18634.8|18630.8|18625.4|18621.4|173
1618864500000|2021-04-19 20:35:00|18628.6|18624.6|18634.8|18630.8|18634.8|18630.8|18625.4|18621.4|296
1618864800000|2021-04-19 20:40:00|18637.9|18633.9|18631.7|18627.7|18637.9|18633.9|18628.6|18624.6|427
1618865100000|2021-04-19 20:45:00|18634.8|18630.8|18627|18623|18634.8|18630.8|18622.3|18618.3|459
1618865400000|2021-04-19 20:50:00|18628.6|18624.6|18630.1|18626.1|18631.7|18627.7|18625.4|18621.4|135
1618865700000|2021-04-19 20:55:00|18631.7|18627.7|18625.4|18621.4|18641.1|18637.1|18625.4|18621.4|297
1618869600000|2021-04-19 22:00:00|18630.1|18626.1|18636.4|18632.4|18636.4|18632.4|18628.6|18624.6|32
1618869900000|2021-04-19 22:05:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18633.3|18629.3|2
1618870200000|2021-04-19 22:10:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18631.7|18627.7|4
1618870500000|2021-04-19 22:15:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|4
1618870800000|2021-04-19 22:20:00|18630.1|18626.1|18634.8|18630.8|18636.4|18632.4|18630.1|18626.1|4
1618871100000|2021-04-19 22:25:00|18631.7|18627.7|18630.1|18626.1|18631.7|18627.7|18630.1|18626.1|5
1618871400000|2021-04-19 22:30:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|2
1618871700000|2021-04-19 22:35:00|18633.3|18629.3|18637.9|18633.9|18637.9|18633.9|18633.3|18629.3|13
1618872000000|2021-04-19 22:40:00|18639.5|18635.5|18641.1|18637.1|18641.1|18637.1|18639.5|18635.5|4
1618872300000|2021-04-19 22:45:00|||||||||3
1618872600000|2021-04-19 22:50:00|18639.5|18635.5|18639.5|18635.5|18641.1|18637.1|18639.5|18635.5|5
1618872900000|2021-04-19 22:55:00|18641.1|18637.1|18639.5|18635.5|18642.6|18638.6|18639.5|18635.5|23
1618873200000|2021-04-19 23:00:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|21
1618873500000|2021-04-19 23:05:00|18639.5|18635.5|18642.6|18638.6|18644.2|18640.2|18637.9|18633.9|19
1618873800000|2021-04-19 23:10:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|11
1618874100000|2021-04-19 23:15:00|18641.1|18637.1|18642.6|18638.6|18642.6|18638.6|18636.4|18632.4|34
1618874400000|2021-04-19 23:20:00|18644.2|18640.2|18639.5|18635.5|18644.2|18640.2|18639.5|18635.5|22
1618874700000|2021-04-19 23:25:00|18641.1|18637.1|18645.8|18641.8|18645.8|18641.8|18641.1|18637.1|11
1618875000000|2021-04-19 23:30:00|18644.2|18640.2|18647.3|18643.3|18650.4|18646.4|18644.2|18640.2|29
1618875300000|2021-04-19 23:35:00|18648.9|18644.9|18647.3|18643.3|18648.9|18644.9|18647.3|18643.3|2
1618875600000|2021-04-19 23:40:00|18648.9|18644.9|18650.4|18646.4|18650.4|18646.4|18647.3|18643.3|54
1618875900000|2021-04-19 23:45:00|18653.6|18649.6|18656.7|18652.7|18656.7|18652.7|18652|18648|19
1618876200000|2021-04-19 23:50:00|18659.8|18655.8|18656.7|18652.7|18659.8|18655.8|18656.7|18652.7|27
1618876500000|2021-04-19 23:55:00|18655.1|18651.1|18656.7|18652.7|18656.7|18652.7|18653.6|18649.6|22
1618876800000|2021-04-20 00:00:00|18653.6|18649.6|18662.9|18658.9|18666.1|18662.1|18653.6|18649.6|43
1618877100000|2021-04-20 00:05:00|18659.8|18655.8|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|40
1618877400000|2021-04-20 00:10:00|18659.8|18655.8|18653.6|18649.6|18661.4|18657.4|18653.6|18649.6|55
1618877700000|2021-04-20 00:15:00|18647.3|18643.3|18653.6|18649.6|18653.6|18649.6|18647.3|18643.3|51
1618878000000|2021-04-20 00:20:00|18650.4|18646.4|18647.3|18643.3|18653.6|18649.6|18647.3|18643.3|50
1618878300000|2021-04-20 00:25:00|18645.8|18641.8|18642.6|18638.6|18645.8|18641.8|18636.4|18632.4|99
1618878600000|2021-04-20 00:30:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|0
1618878900000|2021-04-20 00:35:00|||||||||19
1618879200000|2021-04-20 00:40:00|18637.9|18633.9|18628.6|18624.6|18637.9|18633.9|18628.6|18624.6|39
1618879500000|2021-04-20 00:45:00|18630.1|18626.1|18628.6|18624.6|18631.7|18627.7|18625.4|18621.4|76
1618879800000|2021-04-20 00:50:00|18625.4|18621.4|18619.2|18615.2|18625.4|18621.4|18609.8|18605.8|121
1618880100000|2021-04-20 00:55:00|18622.3|18618.3|18614.5|18610.5|18623.9|18619.9|18614.5|18610.5|61
1618880400000|2021-04-20 01:00:00|18612.9|18608.9|18622.3|18618.3|18623.9|18619.9|18612.9|18608.9|44
1618880700000|2021-04-20 01:05:00|18628.6|18624.6|18634.8|18630.8|18634.8|18630.8|18628.6|18624.6|89
1618881000000|2021-04-20 01:10:00|18631.7|18627.7|18627|18623|18636.4|18632.4|18625.4|18621.4|103
1618881300000|2021-04-20 01:15:00|18628.6|18624.6|18634.8|18630.8|18634.8|18630.8|18625.4|18621.4|51
1618881600000|2021-04-20 01:20:00|18633.3|18629.3|18634.8|18630.8|18636.4|18632.4|18631.7|18627.7|5
1618881900000|2021-04-20 01:25:00|18633.3|18629.3|18637.9|18633.9|18637.9|18633.9|18633.3|18629.3|37
1618882200000|2021-04-20 01:30:00|18636.4|18632.4|18631.7|18627.7|18647.3|18643.3|18628.6|18624.6|103
1618882500000|2021-04-20 01:35:00|18628.6|18624.6|18616.1|18612.1|18628.6|18624.6|18612.9|18608.9|44
1618882800000|2021-04-20 01:40:00|18617.6|18613.6|18622.3|18618.3|18622.3|18618.3|18616.1|18612.1|59
1618883100000|2021-04-20 01:45:00|18619.2|18615.2|18603.6|18599.6|18620.8|18616.8|18603.6|18599.6|45
1618883400000|2021-04-20 01:50:00|18602|18598|18591.1|18587.1|18602|18598|18587.9|18583.9|178
1618883700000|2021-04-20 01:55:00|18592.6|18588.6|18589.5|18585.5|18597.3|18593.3|18586.4|18582.4|87
1618884000000|2021-04-20 02:00:00|18591.1|18587.1|18597.3|18593.3|18598.9|18594.9|18586.4|18582.4|267
1618884300000|2021-04-20 02:05:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|85
1618884600000|2021-04-20 02:10:00|18597.3|18593.3|18602|18598|18603.6|18599.6|18594.2|18590.2|165
1618884900000|2021-04-20 02:15:00|18603.6|18599.6|18606.7|18602.7|18616.1|18612.1|18603.6|18599.6|79
1618885200000|2021-04-20 02:20:00|18609.8|18605.8|18606.7|18602.7|18616.1|18612.1|18603.6|18599.6|120
1618885500000|2021-04-20 02:25:00|18603.6|18599.6|18603.6|18599.6|18605.1|18601.1|18602|18598|20
1618885800000|2021-04-20 02:30:00|18602|18598|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|46
1618886100000|2021-04-20 02:35:00|18598.9|18594.9|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|28
1618886400000|2021-04-20 02:40:00|18598.9|18594.9|18603.6|18599.6|18603.6|18599.6|18597.3|18593.3|39
1618886700000|2021-04-20 02:45:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|12
1618887000000|2021-04-20 02:50:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|29
1618887300000|2021-04-20 02:55:00|18603.6|18599.6|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|18
1618887600000|2021-04-20 03:00:00|18598.9|18594.9|18587.9|18583.9|18598.9|18594.9|18587.9|18583.9|104
1618887900000|2021-04-20 03:05:00|18591.1|18587.1|18594.2|18590.2|18597.3|18593.3|18591.1|18587.1|54
1618888200000|2021-04-20 03:10:00|18592.6|18588.6|18597.3|18593.3|18597.3|18593.3|18591.1|18587.1|56
1618888500000|2021-04-20 03:15:00|18595.8|18591.8|18597.3|18593.3|18600.4|18596.4|18594.2|18590.2|38
1618888800000|2021-04-20 03:20:00|18595.8|18591.8|18591.1|18587.1|18595.8|18591.8|18591.1|18587.1|10
1618889100000|2021-04-20 03:25:00|18592.6|18588.6|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|33
1618889400000|2021-04-20 03:30:00|18594.2|18590.2|18595.8|18591.8|18595.8|18591.8|18594.2|18590.2|29
1618889700000|2021-04-20 03:35:00|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|0
1618890000000|2021-04-20 03:40:00|18595.8|18591.8|18597.3|18593.3|18597.3|18593.3|18594.2|18590.2|13
1618890300000|2021-04-20 03:45:00|||||||||10
1618890600000|2021-04-20 03:50:00|18600.4|18596.4|18611.4|18607.4|18612.9|18608.9|18600.4|18596.4|87
1618890900000|2021-04-20 03:55:00|18612.9|18608.9|18612.9|18608.9|18612.9|18608.9|18609.8|18605.8|50
1618891200000|2021-04-20 04:00:00|18611.4|18607.4|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|8
1618891500000|2021-04-20 04:05:00|18606.7|18602.7|18609.8|18605.8|18609.8|18605.8|18606.7|18602.7|43
1618891800000|2021-04-20 04:10:00|18606.7|18602.7|18611.4|18607.4|18612.9|18608.9|18606.7|18602.7|43
1618892100000|2021-04-20 04:15:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18606.7|18602.7|17
1618892400000|2021-04-20 04:20:00|18611.4|18607.4|18614.5|18610.5|18616.1|18612.1|18609.8|18605.8|49
1618892700000|2021-04-20 04:25:00|18616.1|18612.1|18617.6|18613.6|18620.8|18616.8|18616.1|18612.1|26
1618893000000|2021-04-20 04:30:00|18616.1|18612.1|18612.9|18608.9|18616.1|18612.1|18609.8|18605.8|40
1618893300000|2021-04-20 04:35:00|18611.4|18607.4|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|5
1618893600000|2021-04-20 04:40:00|18611.4|18607.4|18609.8|18605.8|18611.4|18607.4|18609.8|18605.8|5
1618893900000|2021-04-20 04:45:00|18603.6|18599.6|18595.8|18591.8|18606.7|18602.7|18595.8|18591.8|83
1618894200000|2021-04-20 04:50:00|18597.3|18593.3|18603.6|18599.6|18606.7|18602.7|18597.3|18593.3|60
1618894500000|2021-04-20 04:55:00|18602|18598|18602|18598|18605.1|18601.1|18600.4|18596.4|19
1618894800000|2021-04-20 05:00:00|18600.4|18596.4|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|32
1618895100000|2021-04-20 05:05:00|18602|18598|18594.2|18590.2|18603.6|18599.6|18594.2|18590.2|28
1618895400000|2021-04-20 05:10:00|18597.3|18593.3|18600.4|18596.4|18600.4|18596.4|18594.2|18590.2|29
1618895700000|2021-04-20 05:15:00|18597.3|18593.3|18597.3|18593.3|18598.9|18594.9|18597.3|18593.3|31
1618896000000|2021-04-20 05:20:00|18595.8|18591.8|18584.8|18580.8|18597.3|18593.3|18584.8|18580.8|37
1618896300000|2021-04-20 05:25:00|18581.7|18577.7|18570.8|18566.8|18581.7|18577.7|18569.2|18565.2|150
1618896600000|2021-04-20 05:30:00|18569.2|18565.2|18570.8|18566.8|18572.3|18568.3|18559.8|18555.8|134
1618896900000|2021-04-20 05:35:00|18569.2|18565.2|18566.1|18562.1|18577|18573|18566.1|18562.1|81
1618897200000|2021-04-20 05:40:00|18569.2|18565.2|18572.3|18568.3|18578.6|18574.6|18566.1|18562.1|25
1618897500000|2021-04-20 05:45:00|18566.1|18562.1|18572.3|18568.3|18575.4|18571.4|18566.1|18562.1|107
1618897800000|2021-04-20 05:50:00|18570.8|18566.8|18578.6|18574.6|18578.6|18574.6|18566.1|18562.1|63
1618898100000|2021-04-20 05:55:00|18580.1|18576.1|18578.6|18574.6|18586.4|18582.4|18572.3|18568.3|113
1618898400000|2021-04-20 06:00:00|18573.9|18569.9|18566.1|18562.1|18580.1|18576.1|18562.9|18558.9|178
1618898700000|2021-04-20 06:05:00|18569.2|18565.2|18575.4|18571.4|18578.6|18574.6|18569.2|18565.2|105
1618899000000|2021-04-20 06:10:00|18578.6|18574.6|18584.8|18580.8|18584.8|18580.8|18575.4|18571.4|90
1618899300000|2021-04-20 06:15:00|18581.7|18577.7|18566.1|18562.1|18583.3|18579.3|18561.4|18557.4|125
1618899600000|2021-04-20 06:20:00|18567.6|18563.6|18572.3|18568.3|18578.6|18574.6|18562.9|18558.9|103
1618899900000|2021-04-20 06:25:00|18577|18573|18572.3|18568.3|18578.6|18574.6|18566.1|18562.1|79
1618900200000|2021-04-20 06:30:00|18566.1|18562.1|18569.2|18565.2|18572.3|18568.3|18562.9|18558.9|113
1618900500000|2021-04-20 06:35:00|18567.6|18563.6|18556.7|18552.7|18567.6|18563.6|18556.7|18552.7|129
1618900800000|2021-04-20 06:40:00|18559.8|18555.8|18564.5|18560.5|18566.1|18562.1|18550.4|18546.4|231
1618901100000|2021-04-20 06:45:00|18566.1|18562.1|18559.8|18555.8|18572.3|18568.3|18559.8|18555.8|189
1618901400000|2021-04-20 06:50:00|18556.7|18552.7|18556.7|18552.7|18559.8|18555.8|18550.4|18546.4|80
1618901700000|2021-04-20 06:55:00|18559.8|18555.8|18544.2|18540.2|18559.8|18555.8|18541.1|18537.1|340
1618902000000|2021-04-20 07:00:00|18547.3|18543.3|18544.2|18540.2|18559.8|18555.8|18537.9|18533.9|739
1618902300000|2021-04-20 07:05:00|18541.1|18537.1|18544.2|18540.2|18553.6|18549.6|18537.9|18533.9|287
1618902600000|2021-04-20 07:10:00|18541.1|18537.1|18534.8|18530.8|18544.2|18540.2|18525.4|18521.4|472
1618902900000|2021-04-20 07:15:00|18533.3|18529.3|18530.1|18526.1|18534.8|18530.8|18525.4|18521.4|339
1618903200000|2021-04-20 07:20:00|18531.7|18527.7|18528.6|18524.6|18534.8|18530.8|18522.3|18518.3|409
1618903500000|2021-04-20 07:25:00|18531.7|18527.7|18522.3|18518.3|18534.8|18530.8|18519.2|18515.2|347
1618903800000|2021-04-20 07:30:00|18525.4|18521.4|18542.6|18538.6|18544.2|18540.2|18522.3|18518.3|408
1618904100000|2021-04-20 07:35:00|18541.1|18537.1|18539.5|18535.5|18550.4|18546.4|18537.9|18533.9|530
1618904400000|2021-04-20 07:40:00|18537.9|18533.9|18566.1|18562.1|18567.6|18563.6|18537.9|18533.9|355
1618904700000|2021-04-20 07:45:00|18562.9|18558.9|18561.4|18557.4|18562.9|18558.9|18553.6|18549.6|157
1618905000000|2021-04-20 07:50:00|18562.9|18558.9|18559.8|18555.8|18566.1|18562.1|18556.7|18552.7|79
1618905300000|2021-04-20 07:55:00|18558.3|18554.3|18562.9|18558.9|18562.9|18558.9|18556.7|18552.7|93
1618905600000|2021-04-20 08:00:00|18561.4|18557.4|18558.3|18554.3|18569.2|18565.2|18556.7|18552.7|157
1618905900000|2021-04-20 08:05:00|18559.8|18555.8|18541.1|18537.1|18559.8|18555.8|18534.8|18530.8|175
1618906200000|2021-04-20 08:10:00|18539.5|18535.5|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|210
1618906500000|2021-04-20 08:15:00|18544.2|18540.2|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|346
1618906800000|2021-04-20 08:20:00|18553.6|18549.6|18559.8|18555.8|18561.4|18557.4|18553.6|18549.6|261
1618907100000|2021-04-20 08:25:00|18562.9|18558.9|18544.2|18540.2|18566.1|18562.1|18542.6|18538.6|370
1618907400000|2021-04-20 08:30:00|18542.6|18538.6|18550.4|18546.4|18553.6|18549.6|18541.1|18537.1|353
1618907700000|2021-04-20 08:35:00|18547.3|18543.3|18537.9|18533.9|18550.4|18546.4|18531.7|18527.7|207
1618908000000|2021-04-20 08:40:00|18536.4|18532.4|18544.2|18540.2|18547.3|18543.3|18536.4|18532.4|235
1618908300000|2021-04-20 08:45:00|18545.8|18541.8|18544.2|18540.2|18550.4|18546.4|18541.1|18537.1|108
1618908600000|2021-04-20 08:50:00|18541.1|18537.1|18544.2|18540.2|18547.3|18543.3|18541.1|18537.1|100
1618908900000|2021-04-20 08:55:00|18542.6|18538.6|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|179
1618909200000|2021-04-20 09:00:00|18539.5|18535.5|18556.7|18552.7|18556.7|18552.7|18539.5|18535.5|404
1618909500000|2021-04-20 09:05:00|18558.3|18554.3|18562.9|18558.9|18566.1|18562.1|18556.7|18552.7|392
1618909800000|2021-04-20 09:10:00|18559.8|18555.8|18559.8|18555.8|18562.9|18558.9|18553.6|18549.6|333
1618910100000|2021-04-20 09:15:00|18556.7|18552.7|18547.3|18543.3|18556.7|18552.7|18544.2|18540.2|189
1618910400000|2021-04-20 09:20:00|18550.4|18546.4|18559.8|18555.8|18559.8|18555.8|18550.4|18546.4|289
1618910700000|2021-04-20 09:25:00|18558.3|18554.3|18566.1|18562.1|18566.1|18562.1|18553.6|18549.6|271
1618911000000|2021-04-20 09:30:00|18562.9|18558.9|18562.9|18558.9|18569.2|18565.2|18556.7|18552.7|287
1618911300000|2021-04-20 09:35:00|18564.5|18560.5|18569.2|18565.2|18569.2|18565.2|18562.9|18558.9|201
1618911600000|2021-04-20 09:40:00|18567.6|18563.6|18575.4|18571.4|18575.4|18571.4|18566.1|18562.1|407
1618911900000|2021-04-20 09:45:00|18573.9|18569.9|18584.8|18580.8|18591.1|18587.1|18572.3|18568.3|565
1618912200000|2021-04-20 09:50:00|18581.7|18577.7|18587.9|18583.9|18589.5|18585.5|18578.6|18574.6|112
1618912500000|2021-04-20 09:55:00|18591.1|18587.1|18609.8|18605.8|18616.1|18612.1|18591.1|18587.1|248
1618912800000|2021-04-20 10:00:00|18611.4|18607.4|18612.9|18608.9|18619.2|18615.2|18608.3|18604.3|335
1618913100000|2021-04-20 10:05:00|18609.8|18605.8|18619.2|18615.2|18622.3|18618.3|18609.8|18605.8|113
1618913400000|2021-04-20 10:10:00|18620.8|18616.8|18616.1|18612.1|18625.4|18621.4|18616.1|18612.1|155
1618913700000|2021-04-20 10:15:00|18619.2|18615.2|18641.1|18637.1|18641.1|18637.1|18619.2|18615.2|213
1618914000000|2021-04-20 10:20:00|18637.9|18633.9|18644.2|18640.2|18647.3|18643.3|18637.9|18633.9|224
1618914300000|2021-04-20 10:25:00|18647.3|18643.3|18644.2|18640.2|18647.3|18643.3|18637.9|18633.9|269
1618914600000|2021-04-20 10:30:00|18645.8|18641.8|18631.7|18627.7|18647.3|18643.3|18628.6|18624.6|216
1618914900000|2021-04-20 10:35:00|18634.8|18630.8|18641.1|18637.1|18644.2|18640.2|18634.8|18630.8|115
1618915200000|2021-04-20 10:40:00|18639.5|18635.5|18656.7|18652.7|18656.7|18652.7|18628.6|18624.6|356
1618915500000|2021-04-20 10:45:00|18659.8|18655.8|18662.9|18658.9|18662.9|18658.9|18655.1|18651.1|203
1618915800000|2021-04-20 10:50:00|18664.5|18660.5|18666.1|18662.1|18672.3|18668.3|18659.8|18655.8|196
1618916100000|2021-04-20 10:55:00|18662.9|18658.9|18656.7|18652.7|18666.1|18662.1|18653.6|18649.6|251
1618916400000|2021-04-20 11:00:00|18655.1|18651.1|18672.3|18668.3|18672.3|18668.3|18653.6|18649.6|193
1618916700000|2021-04-20 11:05:00|18673.9|18669.9|18669.2|18665.2|18678.6|18674.6|18666.1|18662.1|374
1618917000000|2021-04-20 11:10:00|18672.3|18668.3|18669.2|18665.2|18675.4|18671.4|18666.1|18662.1|177
1618917300000|2021-04-20 11:15:00|18672.3|18668.3|18691.1|18687.1|18691.1|18687.1|18669.2|18665.2|279
1618917600000|2021-04-20 11:20:00|18689.5|18685.5|18681.7|18677.7|18691.1|18687.1|18675.4|18671.4|283
1618917900000|2021-04-20 11:25:00|18684.8|18680.8|18678.6|18674.6|18687.9|18683.9|18678.6|18674.6|357
1618918200000|2021-04-20 11:30:00|18675.4|18671.4|18669.2|18665.2|18678.6|18674.6|18666.1|18662.1|212
1618918500000|2021-04-20 11:35:00|18666.1|18662.1|18659.8|18655.8|18669.2|18665.2|18656.7|18652.7|166
1618918800000|2021-04-20 11:40:00|18662.9|18658.9|18653.6|18649.6|18662.9|18658.9|18652|18648|129
1618919100000|2021-04-20 11:45:00|18650.4|18646.4|18650.4|18646.4|18656.7|18652.7|18644.2|18640.2|345
1618919400000|2021-04-20 11:50:00|18652|18648|18644.2|18640.2|18653.6|18649.6|18644.2|18640.2|202
1618919700000|2021-04-20 11:55:00|18641.1|18637.1|18642.6|18638.6|18647.3|18643.3|18634.8|18630.8|389
1618920000000|2021-04-20 12:00:00|18641.1|18637.1|18656.7|18652.7|18659.8|18655.8|18641.1|18637.1|434
1618920300000|2021-04-20 12:05:00|18658.3|18654.3|18656.7|18652.7|18662.9|18658.9|18650.4|18646.4|429
1618920600000|2021-04-20 12:10:00|18653.6|18649.6|18647.3|18643.3|18653.6|18649.6|18634.8|18630.8|368
1618920900000|2021-04-20 12:15:00|18648.9|18644.9|18650.4|18646.4|18656.7|18652.7|18644.2|18640.2|404
1618921200000|2021-04-20 12:20:00|18653.6|18649.6|18637.9|18633.9|18672.3|18668.3|18631.7|18627.7|659
1618921500000|2021-04-20 12:25:00|18634.8|18630.8|18622.3|18618.3|18637.9|18633.9|18622.3|18618.3|545
1618921800000|2021-04-20 12:30:00|18623.9|18619.9|18619.2|18615.2|18625.4|18621.4|18612.9|18608.9|447
1618922100000|2021-04-20 12:35:00|18616.1|18612.1|18625.4|18621.4|18628.6|18624.6|18616.1|18612.1|346
1618922400000|2021-04-20 12:40:00|18628.6|18624.6|18636.4|18632.4|18636.4|18632.4|18616.1|18612.1|351
1618922700000|2021-04-20 12:45:00|18637.9|18633.9|18641.1|18637.1|18642.6|18638.6|18631.7|18627.7|348
1618923000000|2021-04-20 12:50:00|18642.6|18638.6|18619.2|18615.2|18645.8|18641.8|18616.1|18612.1|458
1618923300000|2021-04-20 12:55:00|18616.1|18612.1|18595.8|18591.8|18625.4|18621.4|18594.2|18590.2|653
1618923600000|2021-04-20 13:00:00|18597.3|18593.3|18591.1|18587.1|18600.4|18596.4|18584.8|18580.8|668
1618923900000|2021-04-20 13:05:00|18587.9|18583.9|18597.3|18593.3|18603.6|18599.6|18581.7|18577.7|450
1618924200000|2021-04-20 13:10:00|18600.4|18596.4|18587.9|18583.9|18606.7|18602.7|18581.7|18577.7|582
1618924500000|2021-04-20 13:15:00|18589.5|18585.5|18581.7|18577.7|18594.2|18590.2|18581.7|18577.7|578
1618924800000|2021-04-20 13:20:00|18578.6|18574.6|18600.4|18596.4|18608.3|18604.3|18578.6|18574.6|607
1618925100000|2021-04-20 13:25:00|18603.6|18599.6|18600.4|18596.4|18609.8|18605.8|18597.3|18593.3|302
1618925400000|2021-04-20 13:30:00|18602|18598|18625.4|18621.4|18625.4|18621.4|18597.3|18593.3|690
1618925700000|2021-04-20 13:35:00|18623.9|18619.9|18619.2|18615.2|18628.6|18624.6|18616.1|18612.1|664
1618926000000|2021-04-20 13:40:00|18622.3|18618.3|18634.8|18630.8|18634.8|18630.8|18616.1|18612.1|1234
1618926300000|2021-04-20 13:45:00|18633.3|18629.3|18628.6|18624.6|18634.8|18630.8|18623.9|18619.9|810
1618926600000|2021-04-20 13:50:00|18631.7|18627.7|18659.8|18655.8|18661.4|18657.4|18628.6|18624.6|1313
1618926900000|2021-04-20 13:55:00|18662.9|18658.9|18669.2|18665.2|18669.2|18665.2|18656.7|18652.7|707
1618927200000|2021-04-20 14:00:00|18666.1|18662.1|18669.2|18665.2|18672.3|18668.3|18650.4|18646.4|1147
1618927500000|2021-04-20 14:05:00|18667.6|18663.6|18669.2|18665.2|18669.2|18665.2|18662.9|18658.9|890
1618927800000|2021-04-20 14:10:00|18667.6|18663.6|18664.5|18660.5|18672.3|18668.3|18662.9|18658.9|751
1618928100000|2021-04-20 14:15:00|18662.9|18658.9|18675.4|18671.4|18675.4|18671.4|18662.9|18658.9|836
1618928400000|2021-04-20 14:20:00|18672.3|18668.3|18656.7|18652.7|18672.3|18668.3|18650.4|18646.4|1250
1618928700000|2021-04-20 14:25:00|18655.1|18651.1|18681.7|18677.7|18687.9|18683.9|18653.6|18649.6|2660
1618929000000|2021-04-20 14:30:00|18684.8|18680.8|18687.9|18683.9|18703.6|18699.6|18684.8|18680.8|3075
1618929300000|2021-04-20 14:35:00|18684.8|18680.8|18691.1|18687.1|18703.6|18699.6|18684.8|18680.8|1355
1618929600000|2021-04-20 14:40:00|18687.9|18683.9|18687.9|18683.9|18694.2|18690.2|18681.7|18677.7|905
1618929900000|2021-04-20 14:45:00|18691.1|18687.1|18694.2|18690.2|18694.2|18690.2|18681.7|18677.7|780
1618930200000|2021-04-20 14:50:00|18697.3|18693.3|18706.7|18702.7|18706.7|18702.7|18691.1|18687.1|615
1618930500000|2021-04-20 14:55:00|18703.6|18699.6|18709.8|18705.8|18712.9|18708.9|18694.2|18690.2|714
1618930800000|2021-04-20 15:00:00|18712.9|18708.9|18712.9|18708.9|18716.1|18712.1|18706.7|18702.7|1232
1618931100000|2021-04-20 15:05:00|18716.1|18712.1|18719.2|18715.2|18725.4|18721.4|18712.9|18708.9|528
1618931400000|2021-04-20 15:10:00|18717.6|18713.6|18719.2|18715.2|18722.3|18718.3|18712.9|18708.9|383
1618931700000|2021-04-20 15:15:00|18716.1|18712.1|18734.8|18730.8|18737.9|18733.9|18716.1|18712.1|685
1618932000000|2021-04-20 15:20:00|18737.9|18733.9|18741.1|18737.1|18748.9|18744.9|18737.9|18733.9|949
1618932300000|2021-04-20 15:25:00|18739.5|18735.5|18747.3|18743.3|18750.4|18746.4|18737.9|18733.9|411
1618932600000|2021-04-20 15:30:00|18744.2|18740.2|18750.4|18746.4|18750.4|18746.4|18737.9|18733.9|479
1618932900000|2021-04-20 15:35:00|18753.6|18749.6|18759.8|18755.8|18766.1|18762.1|18753.6|18749.6|798
1618933200000|2021-04-20 15:40:00|18766.1|18762.1|18762.9|18758.9|18772.3|18768.3|18759.8|18755.8|702
1618933500000|2021-04-20 15:45:00|18766.1|18762.1|18753.6|18749.6|18766.1|18762.1|18753.6|18749.6|527
1618933800000|2021-04-20 15:50:00|18756.7|18752.7|18759.8|18755.8|18766.1|18762.1|18750.4|18746.4|561
1618934100000|2021-04-20 15:55:00|18758.3|18754.3|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|486
1618934400000|2021-04-20 16:00:00|18758.3|18754.3|18750.4|18746.4|18762.9|18758.9|18748.9|18744.9|524
1618934700000|2021-04-20 16:05:00|18747.3|18743.3|18750.4|18746.4|18756.7|18752.7|18744.2|18740.2|547
1618935000000|2021-04-20 16:10:00|18752|18748|18734.8|18730.8|18753.6|18749.6|18734.8|18730.8|320
1618935300000|2021-04-20 16:15:00|18736.4|18732.4|18731.7|18727.7|18737.9|18733.9|18728.6|18724.6|391
1618935600000|2021-04-20 16:20:00|18733.3|18729.3|18737.9|18733.9|18737.9|18733.9|18731.7|18727.7|264
1618935900000|2021-04-20 16:25:00|18734.8|18730.8|18741.1|18737.1|18744.2|18740.2|18734.8|18730.8|231
1618936200000|2021-04-20 16:30:00|18737.9|18733.9|18737.9|18733.9|18741.1|18737.1|18736.4|18732.4|174
1618936500000|2021-04-20 16:35:00|18741.1|18737.1|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|190
1618936800000|2021-04-20 16:40:00|18733.3|18729.3|18741.1|18737.1|18741.1|18737.1|18731.7|18727.7|212
1618937100000|2021-04-20 16:45:00|18744.2|18740.2|18741.1|18737.1|18747.3|18743.3|18741.1|18737.1|128
1618937400000|2021-04-20 16:50:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18741.1|18737.1|230
1618937700000|2021-04-20 16:55:00|18745.8|18741.8|18737.9|18733.9|18747.3|18743.3|18736.4|18732.4|154
1618938000000|2021-04-20 17:00:00|18741.1|18737.1|18747.3|18743.3|18747.3|18743.3|18734.8|18730.8|299
1618938300000|2021-04-20 17:05:00|18744.2|18740.2|18748.9|18744.9|18748.9|18744.9|18744.2|18740.2|78
1618938600000|2021-04-20 17:10:00|18747.3|18743.3|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|168
1618938900000|2021-04-20 17:15:00|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|18747.3|18743.3|233
1618939200000|2021-04-20 17:20:00|18756.7|18752.7|18747.3|18743.3|18759.8|18755.8|18747.3|18743.3|428
1618939500000|2021-04-20 17:25:00|18750.4|18746.4|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|229
1618939800000|2021-04-20 17:30:00|18750.4|18746.4|18756.7|18752.7|18756.7|18752.7|18750.4|18746.4|401
1618940100000|2021-04-20 17:35:00|18758.3|18754.3|18756.7|18752.7|18759.8|18755.8|18756.7|18752.7|164
1618940400000|2021-04-20 17:40:00|18759.8|18755.8|18756.7|18752.7|18759.8|18755.8|18756.7|18752.7|70
1618940700000|2021-04-20 17:45:00|18753.6|18749.6|18747.3|18743.3|18753.6|18749.6|18747.3|18743.3|194
1618941000000|2021-04-20 17:50:00|18750.4|18746.4|18747.3|18743.3|18752|18748|18744.2|18740.2|281
1618941300000|2021-04-20 17:55:00|18744.2|18740.2|18741.1|18737.1|18745.8|18741.8|18741.1|18737.1|150
1618941600000|2021-04-20 18:00:00|18747.3|18743.3|18750.4|18746.4|18753.6|18749.6|18744.2|18740.2|423
1618941900000|2021-04-20 18:05:00|18747.3|18743.3|18744.2|18740.2|18753.6|18749.6|18744.2|18740.2|469
1618942200000|2021-04-20 18:10:00|18742.6|18738.6|18744.2|18740.2|18744.2|18740.2|18734.8|18730.8|199
1618942500000|2021-04-20 18:15:00|18747.3|18743.3|18747.3|18743.3|18753.6|18749.6|18747.3|18743.3|560
1618942800000|2021-04-20 18:20:00|18750.4|18746.4|18753.6|18749.6|18756.7|18752.7|18750.4|18746.4|446
1618943100000|2021-04-20 18:25:00|18750.4|18746.4|18753.6|18749.6|18756.7|18752.7|18750.4|18746.4|127
1618943400000|2021-04-20 18:30:00|18756.7|18752.7|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|451
1618943700000|2021-04-20 18:35:00|18762.9|18758.9|18753.6|18749.6|18762.9|18758.9|18750.4|18746.4|180
1618944000000|2021-04-20 18:40:00|18756.7|18752.7|18747.3|18743.3|18759.8|18755.8|18741.1|18737.1|419
1618944300000|2021-04-20 18:45:00|18745.8|18741.8|18753.6|18749.6|18756.7|18752.7|18741.1|18737.1|376
1618944600000|2021-04-20 18:50:00|18750.4|18746.4|18744.2|18740.2|18750.4|18746.4|18744.2|18740.2|321
1618944900000|2021-04-20 18:55:00|18741.1|18737.1|18750.4|18746.4|18753.6|18749.6|18741.1|18737.1|1157
1618945200000|2021-04-20 19:00:00|18747.3|18743.3|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|461
1618945500000|2021-04-20 19:05:00|18747.3|18743.3|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|127
1618945800000|2021-04-20 19:10:00|18750.4|18746.4|18747.3|18743.3|18750.4|18746.4|18747.3|18743.3|261
1618946100000|2021-04-20 19:15:00|18744.2|18740.2|18731.7|18727.7|18744.2|18740.2|18731.7|18727.7|393
1618946400000|2021-04-20 19:20:00|18734.8|18730.8|18728.6|18724.6|18734.8|18730.8|18722.3|18718.3|366
1618946700000|2021-04-20 19:25:00|18725.4|18721.4|18722.3|18718.3|18728.6|18724.6|18722.3|18718.3|135
1618947000000|2021-04-20 19:30:00|18725.4|18721.4|18722.3|18718.3|18728.6|18724.6|18722.3|18718.3|126
1618947300000|2021-04-20 19:35:00|18725.4|18721.4|18731.7|18727.7|18734.8|18730.8|18725.4|18721.4|178
1618947600000|2021-04-20 19:40:00|18734.8|18730.8|18741.1|18737.1|18741.1|18737.1|18734.8|18730.8|180
1618947900000|2021-04-20 19:45:00|18737.9|18733.9|18747.3|18743.3|18747.3|18743.3|18737.9|18733.9|292
1618948200000|2021-04-20 19:50:00|18750.4|18746.4|18756.7|18752.7|18756.7|18752.7|18747.3|18743.3|730
1618948500000|2021-04-20 19:55:00|18753.6|18749.6|18734.8|18730.8|18759.8|18755.8|18734.8|18730.8|1818
1618948800000|2021-04-20 20:00:00|18731.7|18727.7|18734.8|18730.8|18744.2|18740.2|18731.7|18727.7|1106
1618949100000|2021-04-20 20:05:00|18731.7|18727.7|18741.1|18737.1|18744.2|18740.2|18731.7|18727.7|314
1618949400000|2021-04-20 20:10:00|18744.2|18740.2|18750.4|18746.4|18756.7|18752.7|18744.2|18740.2|256
1618949700000|2021-04-20 20:15:00|18753.6|18749.6|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|378
1618950000000|2021-04-20 20:20:00|18750.4|18746.4|18753.6|18749.6|18753.6|18749.6|18750.4|18746.4|101
1618950300000|2021-04-20 20:25:00|18750.4|18746.4|18762.9|18758.9|18766.1|18762.1|18750.4|18746.4|385
1618950600000|2021-04-20 20:30:00|18766.1|18762.1|18750.4|18746.4|18766.1|18762.1|18747.3|18743.3|222
1618950900000|2021-04-20 20:35:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|209
1618951200000|2021-04-20 20:40:00|18741.1|18737.1|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|78
1618951500000|2021-04-20 20:45:00|18745.8|18741.8|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|178
1618951800000|2021-04-20 20:50:00|18747.3|18743.3|18759.8|18755.8|18759.8|18755.8|18747.3|18743.3|242
1618952100000|2021-04-20 20:55:00|18756.7|18752.7|18762.9|18758.9|18769.2|18765.2|18753.6|18749.6|252
1618956000000|2021-04-20 22:00:00|18747.3|18743.3|18741.1|18737.1|18747.3|18743.3|18739.5|18735.5|45
1618956300000|2021-04-20 22:05:00|18742.6|18738.6|18745.8|18741.8|18747.3|18743.3|18741.1|18737.1|17
1618956600000|2021-04-20 22:10:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|29
1618956900000|2021-04-20 22:15:00|18745.8|18741.8|18745.8|18741.8|18747.3|18743.3|18745.8|18741.8|11
1618957200000|2021-04-20 22:20:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18742.6|18738.6|0
1618957500000|2021-04-20 22:25:00|18745.8|18741.8|18744.2|18740.2|18745.8|18741.8|18744.2|18740.2|5
1618957800000|2021-04-20 22:30:00|18742.6|18738.6|18744.2|18740.2|18745.8|18741.8|18742.6|18738.6|8
1618958100000|2021-04-20 22:35:00|18747.3|18743.3|18747.3|18743.3|18753.6|18749.6|18745.8|18741.8|78
1618958400000|2021-04-20 22:40:00|18745.8|18741.8|18741.1|18737.1|18745.8|18741.8|18741.1|18737.1|8
1618958700000|2021-04-20 22:45:00|18742.6|18738.6|18745.8|18741.8|18747.3|18743.3|18742.6|18738.6|12
1618959000000|2021-04-20 22:50:00|18747.3|18743.3|18745.8|18741.8|18747.3|18743.3|18744.2|18740.2|5
1618959300000|2021-04-20 22:55:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|11
1618959600000|2021-04-20 23:00:00|||||||||5
1618959900000|2021-04-20 23:05:00|18742.6|18738.6|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|13
1618960200000|2021-04-20 23:10:00|18747.3|18743.3|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|26
1618960500000|2021-04-20 23:15:00|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|10
1618960800000|2021-04-20 23:20:00|18748.9|18744.9|18747.3|18743.3|18748.9|18744.9|18744.2|18740.2|23
1618961100000|2021-04-20 23:25:00|18745.8|18741.8|18745.8|18741.8|18747.3|18743.3|18744.2|18740.2|8
1618961400000|2021-04-20 23:30:00|18747.3|18743.3|18745.8|18741.8|18747.3|18743.3|18744.2|18740.2|19
1618961700000|2021-04-20 23:35:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|9
1618962000000|2021-04-20 23:40:00|18741.1|18737.1|18737.9|18733.9|18741.1|18737.1|18736.4|18732.4|13
1618962300000|2021-04-20 23:45:00|18736.4|18732.4|18734.8|18730.8|18736.4|18732.4|18734.8|18730.8|7
1618962600000|2021-04-20 23:50:00|18737.9|18733.9|18734.8|18730.8|18737.9|18733.9|18734.8|18730.8|39
1618962900000|2021-04-20 23:55:00|18733.3|18729.3|18733.3|18729.3|18734.8|18730.8|18731.7|18727.7|11
1618963200000|2021-04-21 00:00:00|18734.8|18730.8|18737.9|18733.9|18741.1|18737.1|18733.3|18729.3|48
1618963500000|2021-04-21 00:05:00|18739.5|18735.5|18745.8|18741.8|18745.8|18741.8|18737.9|18733.9|46
1618963800000|2021-04-21 00:10:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|60
1618964100000|2021-04-21 00:15:00|18748.9|18744.9|18750.4|18746.4|18753.6|18749.6|18747.3|18743.3|74
1618964400000|2021-04-21 00:20:00|18748.9|18744.9|18741.1|18737.1|18750.4|18746.4|18741.1|18737.1|37
1618964700000|2021-04-21 00:25:00|18742.6|18738.6|18734.8|18730.8|18742.6|18738.6|18734.8|18730.8|41
1618965000000|2021-04-21 00:30:00|18737.9|18733.9|18731.7|18727.7|18737.9|18733.9|18731.7|18727.7|29
1618965300000|2021-04-21 00:35:00|18728.6|18724.6|18728.6|18724.6|18731.7|18727.7|18728.6|18724.6|120
1618965600000|2021-04-21 00:40:00|18731.7|18727.7|18742.6|18738.6|18744.2|18740.2|18730.1|18726.1|38
1618965900000|2021-04-21 00:45:00|18741.1|18737.1|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|13
1618966200000|2021-04-21 00:50:00|18731.7|18727.7|18725.4|18721.4|18733.3|18729.3|18725.4|18721.4|73
1618966500000|2021-04-21 00:55:00|18722.3|18718.3|18719.2|18715.2|18723.9|18719.9|18716.1|18712.1|123
1618966800000|2021-04-21 01:00:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18722.3|18718.3|126
1618967100000|2021-04-21 01:05:00|18723.9|18719.9|18728.6|18724.6|18728.6|18724.6|18723.9|18719.9|44
1618967400000|2021-04-21 01:10:00|18731.7|18727.7|18731.7|18727.7|18733.3|18729.3|18731.7|18727.7|20
1618967700000|2021-04-21 01:15:00|18733.3|18729.3|18730.1|18726.1|18734.8|18730.8|18728.6|18724.6|61
1618968000000|2021-04-21 01:20:00|18731.7|18727.7|18728.6|18724.6|18731.7|18727.7|18727|18723|25
1618968300000|2021-04-21 01:25:00|18731.7|18727.7|18728.6|18724.6|18734.8|18730.8|18727|18723|34
1618968600000|2021-04-21 01:30:00|18730.1|18726.1|18733.3|18729.3|18737.9|18733.9|18727|18723|89
1618968900000|2021-04-21 01:35:00|18731.7|18727.7|18725.4|18721.4|18731.7|18727.7|18725.4|18721.4|39
1618969200000|2021-04-21 01:40:00|18727|18723|18731.7|18727.7|18731.7|18727.7|18727|18723|26
1618969500000|2021-04-21 01:45:00|18728.6|18724.6|18731.7|18727.7|18731.7|18727.7|18728.6|18724.6|17
1618969800000|2021-04-21 01:50:00|18733.3|18729.3|18734.8|18730.8|18737.9|18733.9|18731.7|18727.7|41
1618970100000|2021-04-21 01:55:00|18736.4|18732.4|18734.8|18730.8|18736.4|18732.4|18734.8|18730.8|37
1618970400000|2021-04-21 02:00:00|18736.4|18732.4|18734.8|18730.8|18737.9|18733.9|18734.8|18730.8|63
1618970700000|2021-04-21 02:05:00|18736.4|18732.4|18731.7|18727.7|18737.9|18733.9|18731.7|18727.7|100
1618971000000|2021-04-21 02:10:00|||||||||27
1618971300000|2021-04-21 02:15:00|18728.6|18724.6|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|73
1618971600000|2021-04-21 02:20:00|18723.9|18719.9|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|61
1618971900000|2021-04-21 02:25:00|||||||||21
1618972200000|2021-04-21 02:30:00|18720.8|18716.8|18728.6|18724.6|18728.6|18724.6|18719.2|18715.2|77
1618972500000|2021-04-21 02:35:00|18725.4|18721.4|18719.2|18715.2|18727|18723|18719.2|18715.2|63
1618972800000|2021-04-21 02:40:00|18722.3|18718.3|18722.3|18718.3|18722.3|18718.3|18719.2|18715.2|34
1618973100000|2021-04-21 02:45:00|18720.8|18716.8|18716.1|18712.1|18722.3|18718.3|18716.1|18712.1|19
1618973400000|2021-04-21 02:50:00|18719.2|18715.2|18722.3|18718.3|18723.9|18719.9|18719.2|18715.2|33
1618973700000|2021-04-21 02:55:00|18720.8|18716.8|18722.3|18718.3|18722.3|18718.3|18719.2|18715.2|14
1618974000000|2021-04-21 03:00:00|||||||||2
1618974300000|2021-04-21 03:05:00|18719.2|18715.2|18716.1|18712.1|18719.2|18715.2|18716.1|18712.1|23
1618974600000|2021-04-21 03:10:00|18719.2|18715.2|18722.3|18718.3|18722.3|18718.3|18719.2|18715.2|41
1618974900000|2021-04-21 03:15:00|18725.4|18721.4|18728.6|18724.6|18730.1|18726.1|18725.4|18721.4|50
1618975200000|2021-04-21 03:20:00|18727|18723|18727|18723|18727|18723|18725.4|18721.4|20
1618975500000|2021-04-21 03:25:00|18725.4|18721.4|18728.6|18724.6|18728.6|18724.6|18725.4|18721.4|16
1618975800000|2021-04-21 03:30:00|18730.1|18726.1|18728.6|18724.6|18731.7|18727.7|18728.6|18724.6|23
1618976100000|2021-04-21 03:35:00|18731.7|18727.7|18731.7|18727.7|18731.7|18727.7|18731.7|18727.7|22
1618976400000|2021-04-21 03:40:00|18733.3|18729.3|18728.6|18724.6|18734.8|18730.8|18728.6|18724.6|28
1618976700000|2021-04-21 03:45:00|18731.7|18727.7|18728.6|18724.6|18731.7|18727.7|18728.6|18724.6|23
1618977000000|2021-04-21 03:50:00|||||||||4
1618977300000|2021-04-21 03:55:00|18725.4|18721.4|18725.4|18721.4|18725.4|18721.4|18725.4|18721.4|15
1618977600000|2021-04-21 04:00:00|18728.6|18724.6|18728.6|18724.6|18731.7|18727.7|18728.6|18724.6|20
1618977900000|2021-04-21 04:05:00|18730.1|18726.1|18731.7|18727.7|18731.7|18727.7|18730.1|18726.1|4
1618978200000|2021-04-21 04:10:00|18733.3|18729.3|18734.8|18730.8|18734.8|18730.8|18733.3|18729.3|7
1618978500000|2021-04-21 04:15:00|18737.9|18733.9|18741.1|18737.1|18741.1|18737.1|18737.9|18733.9|56
1618978800000|2021-04-21 04:20:00|||||||||3
1618979100000|2021-04-21 04:25:00|18739.5|18735.5|18741.1|18737.1|18741.1|18737.1|18739.5|18735.5|3
1618979400000|2021-04-21 04:30:00|18742.6|18738.6|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|23
1618979700000|2021-04-21 04:35:00|18737.9|18733.9|18741.1|18737.1|18741.1|18737.1|18737.9|18733.9|26
1618980300000|2021-04-21 04:45:00|18742.6|18738.6|18747.3|18743.3|18750.4|18746.4|18742.6|18738.6|17
1618980600000|2021-04-21 04:50:00|18744.2|18740.2|18744.2|18740.2|18745.8|18741.8|18744.2|18740.2|13
1618980900000|2021-04-21 04:55:00|18745.8|18741.8|18747.3|18743.3|18747.3|18743.3|18745.8|18741.8|6
1618981200000|2021-04-21 05:00:00|18748.9|18744.9|18744.2|18740.2|18748.9|18744.9|18744.2|18740.2|13
1618981500000|2021-04-21 05:05:00|18745.8|18741.8|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|22
1618981800000|2021-04-21 05:10:00|18745.8|18741.8|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|38
1618982100000|2021-04-21 05:15:00|18745.8|18741.8|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|52
1618982400000|2021-04-21 05:20:00|18748.9|18744.9|18747.3|18743.3|18748.9|18744.9|18744.2|18740.2|45
1618982700000|2021-04-21 05:25:00|18745.8|18741.8|18748.9|18744.9|18748.9|18744.9|18744.2|18740.2|35
1618983000000|2021-04-21 05:30:00|18747.3|18743.3|18741.1|18737.1|18748.9|18744.9|18741.1|18737.1|27
1618983300000|2021-04-21 05:35:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|34
1618983600000|2021-04-21 05:40:00|18737.9|18733.9|18734.8|18730.8|18737.9|18733.9|18734.8|18730.8|62
1618983900000|2021-04-21 05:45:00|18736.4|18732.4|18741.1|18737.1|18741.1|18737.1|18734.8|18730.8|79
1618984200000|2021-04-21 05:50:00|18742.6|18738.6|18728.6|18724.6|18742.6|18738.6|18725.4|18721.4|132
1618984500000|2021-04-21 05:55:00|18731.7|18727.7|18741.1|18737.1|18741.1|18737.1|18731.7|18727.7|36
1618984800000|2021-04-21 06:00:00|18737.9|18733.9|18731.7|18727.7|18750.4|18746.4|18731.7|18727.7|99
1618985100000|2021-04-21 06:05:00|18733.3|18729.3|18739.5|18735.5|18741.1|18737.1|18731.7|18727.7|47
1618985400000|2021-04-21 06:10:00|18737.9|18733.9|18742.6|18738.6|18744.2|18740.2|18734.8|18730.8|41
1618985700000|2021-04-21 06:15:00|18741.1|18737.1|18734.8|18730.8|18747.3|18743.3|18734.8|18730.8|77
1618986000000|2021-04-21 06:20:00|18737.9|18733.9|18734.8|18730.8|18737.9|18733.9|18728.6|18724.6|43
1618986300000|2021-04-21 06:25:00|18731.7|18727.7|18725.4|18721.4|18731.7|18727.7|18722.3|18718.3|95
1618986600000|2021-04-21 06:30:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18722.3|18718.3|99
1618986900000|2021-04-21 06:35:00|18725.4|18721.4|18728.6|18724.6|18736.4|18732.4|18725.4|18721.4|175
1618987200000|2021-04-21 06:40:00|18731.7|18727.7|18737.9|18733.9|18741.1|18737.1|18728.6|18724.6|94
1618987500000|2021-04-21 06:45:00|18736.4|18732.4|18734.8|18730.8|18741.1|18737.1|18734.8|18730.8|102
1618987800000|2021-04-21 06:50:00|18733.3|18729.3|18741.1|18737.1|18741.1|18737.1|18731.7|18727.7|65
1618988100000|2021-04-21 06:55:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|68
1618988400000|2021-04-21 07:00:00|18737.9|18733.9|18725.4|18721.4|18737.9|18733.9|18722.3|18718.3|128
1618988700000|2021-04-21 07:05:00|18723.9|18719.9|18697.3|18693.3|18725.4|18721.4|18697.3|18693.3|342
1618989000000|2021-04-21 07:10:00|18698.9|18694.9|18702|18698|18703.6|18699.6|18694.2|18690.2|149
1618989300000|2021-04-21 07:15:00|18703.6|18699.6|18700.4|18696.4|18703.6|18699.6|18697.3|18693.3|117
1618989600000|2021-04-21 07:20:00|18697.3|18693.3|18697.3|18693.3|18703.6|18699.6|18697.3|18693.3|73
1618989900000|2021-04-21 07:25:00|18694.2|18690.2|18691.1|18687.1|18697.3|18693.3|18684.8|18680.8|206
1618990200000|2021-04-21 07:30:00|18694.2|18690.2|18695.8|18691.8|18697.3|18693.3|18687.9|18683.9|168
1618990500000|2021-04-21 07:35:00|18694.2|18690.2|18697.3|18693.3|18700.4|18696.4|18687.9|18683.9|171
1618990800000|2021-04-21 07:40:00|18700.4|18696.4|18687.9|18683.9|18700.4|18696.4|18687.9|18683.9|172
1618991100000|2021-04-21 07:45:00|18691.1|18687.1|18687.9|18683.9|18697.3|18693.3|18687.9|18683.9|118
1618991400000|2021-04-21 07:50:00|18691.1|18687.1|18691.1|18687.1|18694.2|18690.2|18687.9|18683.9|41
1618991700000|2021-04-21 07:55:00|18687.9|18683.9|18684.8|18680.8|18691.1|18687.1|18681.7|18677.7|114
1618992000000|2021-04-21 08:00:00|18687.9|18683.9|18681.7|18677.7|18687.9|18683.9|18678.6|18674.6|107
1618992300000|2021-04-21 08:05:00|18680.1|18676.1|18675.4|18671.4|18680.1|18676.1|18672.3|18668.3|255
1618992600000|2021-04-21 08:10:00|18673.9|18669.9|18672.3|18668.3|18675.4|18671.4|18666.1|18662.1|277
1618992900000|2021-04-21 08:15:00|18670.8|18666.8|18681.7|18677.7|18681.7|18677.7|18666.1|18662.1|177
1618993200000|2021-04-21 08:20:00|18680.1|18676.1|18678.6|18674.6|18681.7|18677.7|18675.4|18671.4|117
1618993500000|2021-04-21 08:25:00|18675.4|18671.4|18678.6|18674.6|18678.6|18674.6|18672.3|18668.3|89
1618993800000|2021-04-21 08:30:00|18675.4|18671.4|18687.9|18683.9|18691.1|18687.1|18672.3|18668.3|190
1618994100000|2021-04-21 08:35:00|18689.5|18685.5|18697.3|18693.3|18700.4|18696.4|18687.9|18683.9|144
1618994400000|2021-04-21 08:40:00|18695.8|18691.8|18694.2|18690.2|18700.4|18696.4|18691.1|18687.1|169
1618994700000|2021-04-21 08:45:00|18695.8|18691.8|18694.2|18690.2|18697.3|18693.3|18687.9|18683.9|87
1618995000000|2021-04-21 08:50:00|18691.1|18687.1|18687.9|18683.9|18694.2|18690.2|18684.8|18680.8|79
1618995300000|2021-04-21 08:55:00|18691.1|18687.1|18687.9|18683.9|18694.2|18690.2|18684.8|18680.8|71
1618995600000|2021-04-21 09:00:00|18686.4|18682.4|18678.6|18674.6|18687.9|18683.9|18678.6|18674.6|110
1618995900000|2021-04-21 09:05:00|18680.1|18676.1|18675.4|18671.4|18681.7|18677.7|18672.3|18668.3|73
1618996200000|2021-04-21 09:10:00|18673.9|18669.9|18681.7|18677.7|18681.7|18677.7|18673.9|18669.9|70
1618996500000|2021-04-21 09:15:00|18680.1|18676.1|18684.8|18680.8|18687.9|18683.9|18678.6|18674.6|123
1618996800000|2021-04-21 09:20:00|18687.9|18683.9|18700.4|18696.4|18703.6|18699.6|18687.9|18683.9|220
1618997100000|2021-04-21 09:25:00|18698.9|18694.9|18691.1|18687.1|18700.4|18696.4|18687.9|18683.9|146
1618997400000|2021-04-21 09:30:00|18694.2|18690.2|18697.3|18693.3|18700.4|18696.4|18694.2|18690.2|198
1618997700000|2021-04-21 09:35:00|18698.9|18694.9|18706.7|18702.7|18709.8|18705.8|18697.3|18693.3|223
1618998000000|2021-04-21 09:40:00|18705.1|18701.1|18703.6|18699.6|18709.8|18705.8|18703.6|18699.6|143
1618998300000|2021-04-21 09:45:00|18705.1|18701.1|18694.2|18690.2|18706.7|18702.7|18694.2|18690.2|107
1618998600000|2021-04-21 09:50:00|18695.8|18691.8|18700.4|18696.4|18700.4|18696.4|18694.2|18690.2|144
1618998900000|2021-04-21 09:55:00|18706.7|18702.7|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|186
1618999200000|2021-04-21 10:00:00|18711.4|18707.4|18700.4|18696.4|18712.9|18708.9|18700.4|18696.4|195
1618999500000|2021-04-21 10:05:00|18703.6|18699.6|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|174
1618999800000|2021-04-21 10:10:00|18702|18698|18709.8|18705.8|18709.8|18705.8|18700.4|18696.4|112
1619000100000|2021-04-21 10:15:00|18708.3|18704.3|18719.2|18715.2|18719.2|18715.2|18706.7|18702.7|81
1619000400000|2021-04-21 10:20:00|18717.6|18713.6|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|150
1619000700000|2021-04-21 10:25:00|18722.3|18718.3|18709.8|18705.8|18722.3|18718.3|18706.7|18702.7|217
1619001000000|2021-04-21 10:30:00|||||||||61
1619001300000|2021-04-21 10:35:00|18706.7|18702.7|18706.7|18702.7|18716.1|18712.1|18706.7|18702.7|90
1619001600000|2021-04-21 10:40:00|18703.6|18699.6|18703.6|18699.6|18706.7|18702.7|18703.6|18699.6|55
1619001900000|2021-04-21 10:45:00|18700.4|18696.4|18697.3|18693.3|18702|18698|18697.3|18693.3|65
1619002200000|2021-04-21 10:50:00|18694.2|18690.2|18697.3|18693.3|18697.3|18693.3|18684.8|18680.8|237
1619002500000|2021-04-21 10:55:00|18700.4|18696.4|18694.2|18690.2|18700.4|18696.4|18694.2|18690.2|222
1619002800000|2021-04-21 11:00:00|18695.8|18691.8|18703.6|18699.6|18705.1|18701.1|18694.2|18690.2|170
1619003100000|2021-04-21 11:05:00|18702|18698|18708.3|18704.3|18708.3|18704.3|18691.1|18687.1|200
1619003400000|2021-04-21 11:10:00|18706.7|18702.7|18708.3|18704.3|18712.9|18708.9|18706.7|18702.7|101
1619003700000|2021-04-21 11:15:00|18709.8|18705.8|18716.1|18712.1|18719.2|18715.2|18709.8|18705.8|59
1619004000000|2021-04-21 11:20:00|18712.9|18708.9|18712.9|18708.9|18719.2|18715.2|18712.9|18708.9|95
1619004300000|2021-04-21 11:25:00|18709.8|18705.8|18714.5|18710.5|18719.2|18715.2|18709.8|18705.8|81
1619004600000|2021-04-21 11:30:00|18712.9|18708.9|18728.6|18724.6|18734.8|18730.8|18712.9|18708.9|190
1619004900000|2021-04-21 11:35:00|18730.1|18726.1|18728.6|18724.6|18731.7|18727.7|18725.4|18721.4|99
1619005200000|2021-04-21 11:40:00|18731.7|18727.7|18725.4|18721.4|18731.7|18727.7|18722.3|18718.3|150
1619005500000|2021-04-21 11:45:00|18722.3|18718.3|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|192
1619005800000|2021-04-21 11:50:00|18728.6|18724.6|18719.2|18715.2|18728.6|18724.6|18709.8|18705.8|257
1619006100000|2021-04-21 11:55:00|18717.6|18713.6|18719.2|18715.2|18719.2|18715.2|18709.8|18705.8|119
1619006400000|2021-04-21 12:00:00|18717.6|18713.6|18722.3|18718.3|18731.7|18727.7|18714.5|18710.5|231
1619006700000|2021-04-21 12:05:00|18719.2|18715.2|18728.6|18724.6|18730.1|18726.1|18712.9|18708.9|255
1619007000000|2021-04-21 12:10:00|18725.4|18721.4|18722.3|18718.3|18731.7|18727.7|18722.3|18718.3|184
1619007300000|2021-04-21 12:15:00|18723.9|18719.9|18725.4|18721.4|18728.6|18724.6|18716.1|18712.1|250
1619007600000|2021-04-21 12:20:00|18728.6|18724.6|18734.8|18730.8|18734.8|18730.8|18722.3|18718.3|308
1619007900000|2021-04-21 12:25:00|18731.7|18727.7|18725.4|18721.4|18737.9|18733.9|18725.4|18721.4|276
1619008200000|2021-04-21 12:30:00|18727|18723|18747.3|18743.3|18747.3|18743.3|18725.4|18721.4|482
1619008500000|2021-04-21 12:35:00|18750.4|18746.4|18747.3|18743.3|18762.9|18758.9|18744.2|18740.2|574
1619008800000|2021-04-21 12:40:00|18744.2|18740.2|18750.4|18746.4|18753.6|18749.6|18744.2|18740.2|483
1619009100000|2021-04-21 12:45:00|18744.2|18740.2|18759.8|18755.8|18759.8|18755.8|18742.6|18738.6|403
1619009400000|2021-04-21 12:50:00|18756.7|18752.7|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|510
1619009700000|2021-04-21 12:55:00|18753.6|18749.6|18750.4|18746.4|18756.7|18752.7|18744.2|18740.2|381
1619010000000|2021-04-21 13:00:00|18747.3|18743.3|18747.3|18743.3|18759.8|18755.8|18747.3|18743.3|658
1619010300000|2021-04-21 13:05:00|18750.4|18746.4|18747.3|18743.3|18756.7|18752.7|18737.9|18733.9|657
1619010600000|2021-04-21 13:10:00|18744.2|18740.2|18759.8|18755.8|18759.8|18755.8|18744.2|18740.2|194
1619010900000|2021-04-21 13:15:00|18756.7|18752.7|18741.1|18737.1|18759.8|18755.8|18741.1|18737.1|379
1619011200000|2021-04-21 13:20:00|18742.6|18738.6|18736.4|18732.4|18747.3|18743.3|18731.7|18727.7|381
1619011500000|2021-04-21 13:25:00|18737.9|18733.9|18741.1|18737.1|18747.3|18743.3|18737.9|18733.9|193
1619011800000|2021-04-21 13:30:00|18739.5|18735.5|18762.9|18758.9|18762.9|18758.9|18737.9|18733.9|412
1619012100000|2021-04-21 13:35:00|18759.8|18755.8|18769.2|18765.2|18772.3|18768.3|18756.7|18752.7|401
1619012400000|2021-04-21 13:40:00|18766.1|18762.1|18772.3|18768.3|18772.3|18768.3|18759.8|18755.8|703
1619012700000|2021-04-21 13:45:00|18775.4|18771.4|18772.3|18768.3|18781.7|18777.7|18769.2|18765.2|443
1619013000000|2021-04-21 13:50:00|18775.4|18771.4|18769.2|18765.2|18778.6|18774.6|18766.1|18762.1|469
1619013300000|2021-04-21 13:55:00|18772.3|18768.3|18781.7|18777.7|18787.9|18783.9|18772.3|18768.3|547
1619013600000|2021-04-21 14:00:00|18775.4|18771.4|18750.4|18746.4|18777|18773|18728.6|18724.6|1376
1619013900000|2021-04-21 14:05:00|18747.3|18743.3|18737.9|18733.9|18750.4|18746.4|18734.8|18730.8|647
1619014200000|2021-04-21 14:10:00|18734.8|18730.8|18725.4|18721.4|18737.9|18733.9|18716.1|18712.1|1119
1619014500000|2021-04-21 14:15:00|18722.3|18718.3|18728.6|18724.6|18734.8|18730.8|18719.2|18715.2|960
1619014800000|2021-04-21 14:20:00|18727|18723|18734.8|18730.8|18737.9|18733.9|18722.3|18718.3|759
1619015100000|2021-04-21 14:25:00|18737.9|18733.9|18753.6|18749.6|18756.7|18752.7|18734.8|18730.8|876
1619015400000|2021-04-21 14:30:00|18750.4|18746.4|18739.5|18735.5|18753.6|18749.6|18734.8|18730.8|755
1619015700000|2021-04-21 14:35:00|18741.1|18737.1|18734.8|18730.8|18741.1|18737.1|18725.4|18721.4|540
1619016000000|2021-04-21 14:40:00|18733.3|18729.3|18719.2|18715.2|18734.8|18730.8|18719.2|18715.2|651
1619016300000|2021-04-21 14:45:00|18716.1|18712.1|18687.9|18683.9|18716.1|18712.1|18687.9|18683.9|1432
1619016600000|2021-04-21 14:50:00|18686.4|18682.4|18691.1|18687.1|18691.1|18687.1|18681.7|18677.7|867
1619016900000|2021-04-21 14:55:00|18687.9|18683.9|18706.7|18702.7|18709.8|18705.8|18687.9|18683.9|899
1619017200000|2021-04-21 15:00:00|18703.6|18699.6|18697.3|18693.3|18709.8|18705.8|18694.2|18690.2|1040
1619017500000|2021-04-21 15:05:00|18698.9|18694.9|18678.6|18674.6|18698.9|18694.9|18678.6|18674.6|526
1619017800000|2021-04-21 15:10:00|18680.1|18676.1|18697.3|18693.3|18697.3|18693.3|18675.4|18671.4|722
1619018100000|2021-04-21 15:15:00|18694.2|18690.2|18700.4|18696.4|18700.4|18696.4|18691.1|18687.1|398
1619018400000|2021-04-21 15:20:00|18703.6|18699.6|18700.4|18696.4|18706.7|18702.7|18700.4|18696.4|535
1619018700000|2021-04-21 15:25:00|18703.6|18699.6|18703.6|18699.6|18712.9|18708.9|18700.4|18696.4|437
1619019000000|2021-04-21 15:30:00|18706.7|18702.7|18700.4|18696.4|18709.8|18705.8|18700.4|18696.4|361
1619019300000|2021-04-21 15:35:00|18697.3|18693.3|18706.7|18702.7|18709.8|18705.8|18697.3|18693.3|528
1619019600000|2021-04-21 15:40:00|18703.6|18699.6|18703.6|18699.6|18706.7|18702.7|18703.6|18699.6|372
1619019900000|2021-04-21 15:45:00|18706.7|18702.7|18712.9|18708.9|18716.1|18712.1|18703.6|18699.6|387
1619020200000|2021-04-21 15:50:00|18709.8|18705.8|18706.7|18702.7|18712.9|18708.9|18706.7|18702.7|530
1619020500000|2021-04-21 15:55:00|18703.6|18699.6|18703.6|18699.6|18706.7|18702.7|18703.6|18699.6|365
1619020800000|2021-04-21 16:00:00|18706.7|18702.7|18706.7|18702.7|18709.8|18705.8|18706.7|18702.7|215
1619021100000|2021-04-21 16:05:00|18708.3|18704.3|18712.9|18708.9|18712.9|18708.9|18703.6|18699.6|544
1619021400000|2021-04-21 16:10:00|18711.4|18707.4|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|259
1619021700000|2021-04-21 16:15:00|18706.7|18702.7|18712.9|18708.9|18719.2|18715.2|18706.7|18702.7|392
1619022000000|2021-04-21 16:20:00|18716.1|18712.1|18722.3|18718.3|18722.3|18718.3|18712.9|18708.9|264
1619022300000|2021-04-21 16:25:00|18725.4|18721.4|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|271
1619022600000|2021-04-21 16:30:00|18728.6|18724.6|18737.9|18733.9|18741.1|18737.1|18725.4|18721.4|660
1619022900000|2021-04-21 16:35:00|18741.1|18737.1|18741.1|18737.1|18747.3|18743.3|18737.9|18733.9|556
1619023200000|2021-04-21 16:40:00|18744.2|18740.2|18741.1|18737.1|18750.4|18746.4|18741.1|18737.1|431
1619023500000|2021-04-21 16:45:00|18744.2|18740.2|18753.6|18749.6|18753.6|18749.6|18741.1|18737.1|555
1619023800000|2021-04-21 16:50:00|18756.7|18752.7|18756.7|18752.7|18756.7|18752.7|18753.6|18749.6|637
1619024100000|2021-04-21 16:55:00|18753.6|18749.6|18731.7|18727.7|18756.7|18752.7|18725.4|18721.4|1293
1619024400000|2021-04-21 17:00:00|18728.6|18724.6|18741.1|18737.1|18759.8|18755.8|18728.6|18724.6|1287
1619024700000|2021-04-21 17:05:00|18744.2|18740.2|18728.6|18724.6|18747.3|18743.3|18722.3|18718.3|1112
1619025000000|2021-04-21 17:10:00|18731.7|18727.7|18734.8|18730.8|18744.2|18740.2|18731.7|18727.7|719
1619025300000|2021-04-21 17:15:00|18731.7|18727.7|18734.8|18730.8|18741.1|18737.1|18728.6|18724.6|665
1619025600000|2021-04-21 17:20:00|18737.9|18733.9|18747.3|18743.3|18747.3|18743.3|18737.9|18733.9|240
1619025900000|2021-04-21 17:25:00|18750.4|18746.4|18741.1|18737.1|18753.6|18749.6|18741.1|18737.1|426
1619026200000|2021-04-21 17:30:00|18744.2|18740.2|18747.3|18743.3|18750.4|18746.4|18741.1|18737.1|322
1619026500000|2021-04-21 17:35:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|196
1619026800000|2021-04-21 17:40:00|18747.3|18743.3|18741.1|18737.1|18750.4|18746.4|18741.1|18737.1|195
1619027100000|2021-04-21 17:45:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|319
1619027400000|2021-04-21 17:50:00|18737.9|18733.9|18734.8|18730.8|18741.1|18737.1|18731.7|18727.7|299
1619027700000|2021-04-21 17:55:00|18731.7|18727.7|18728.6|18724.6|18734.8|18730.8|18728.6|18724.6|209
1619028000000|2021-04-21 18:00:00|18725.4|18721.4|18725.4|18721.4|18731.7|18727.7|18722.3|18718.3|403
1619028300000|2021-04-21 18:05:00|18723.9|18719.9|18722.3|18718.3|18725.4|18721.4|18716.1|18712.1|312
1619028600000|2021-04-21 18:10:00|18725.4|18721.4|18719.2|18715.2|18725.4|18721.4|18712.9|18708.9|319
1619028900000|2021-04-21 18:15:00|18716.1|18712.1|18716.1|18712.1|18719.2|18715.2|18712.9|18708.9|351
1619029200000|2021-04-21 18:20:00|18719.2|18715.2|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|297
1619029500000|2021-04-21 18:25:00|18722.3|18718.3|18725.4|18721.4|18725.4|18721.4|18716.1|18712.1|345
1619029800000|2021-04-21 18:30:00|18728.6|18724.6|18722.3|18718.3|18728.6|18724.6|18719.2|18715.2|380
1619030100000|2021-04-21 18:35:00|18725.4|18721.4|18722.3|18718.3|18725.4|18721.4|18712.9|18708.9|393
1619030400000|2021-04-21 18:40:00|18725.4|18721.4|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|289
1619030700000|2021-04-21 18:45:00|18725.4|18721.4|18716.1|18712.1|18725.4|18721.4|18716.1|18712.1|443
1619031000000|2021-04-21 18:50:00|18719.2|18715.2|18731.7|18727.7|18731.7|18727.7|18719.2|18715.2|828
1619031300000|2021-04-21 18:55:00|18734.8|18730.8|18741.1|18737.1|18744.2|18740.2|18731.7|18727.7|1558
1619031600000|2021-04-21 19:00:00|18737.9|18733.9|18737.9|18733.9|18741.1|18737.1|18722.3|18718.3|1435
1619031900000|2021-04-21 19:05:00|18734.8|18730.8|18734.8|18730.8|18741.1|18737.1|18734.8|18730.8|226
1619032200000|2021-04-21 19:10:00|18737.9|18733.9|18741.1|18737.1|18741.1|18737.1|18734.8|18730.8|216
1619032500000|2021-04-21 19:15:00|18737.9|18733.9|18742.6|18738.6|18744.2|18740.2|18737.9|18733.9|263
1619032800000|2021-04-21 19:20:00|18741.1|18737.1|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|143
1619033100000|2021-04-21 19:25:00|18745.8|18741.8|18750.4|18746.4|18753.6|18749.6|18745.8|18741.8|188
1619033400000|2021-04-21 19:30:00|18748.9|18744.9|18750.4|18746.4|18753.6|18749.6|18747.3|18743.3|252
1619033700000|2021-04-21 19:35:00|18753.6|18749.6|18756.7|18752.7|18759.8|18755.8|18753.6|18749.6|293
1619034000000|2021-04-21 19:40:00|18759.8|18755.8|18753.6|18749.6|18762.9|18758.9|18753.6|18749.6|351
1619034300000|2021-04-21 19:45:00|18750.4|18746.4|18744.2|18740.2|18753.6|18749.6|18741.1|18737.1|567
1619034600000|2021-04-21 19:50:00|18747.3|18743.3|18766.1|18762.1|18766.1|18762.1|18747.3|18743.3|545
1619034900000|2021-04-21 19:55:00|18762.9|18758.9|18772.3|18768.3|18772.3|18768.3|18759.8|18755.8|920
1619035200000|2021-04-21 20:00:00|18769.2|18765.2|18775.4|18771.4|18775.4|18771.4|18762.9|18758.9|735
1619035500000|2021-04-21 20:05:00|18778.6|18774.6|18781.7|18777.7|18781.7|18777.7|18775.4|18771.4|340
1619035800000|2021-04-21 20:10:00|18778.6|18774.6|18784.8|18780.8|18784.8|18780.8|18775.4|18771.4|351
1619036100000|2021-04-21 20:15:00|18781.7|18777.7|18781.7|18777.7|18784.8|18780.8|18778.6|18774.6|274
1619036400000|2021-04-21 20:20:00|18778.6|18774.6|18778.6|18774.6|18781.7|18777.7|18772.3|18768.3|334
1619036700000|2021-04-21 20:25:00|18775.4|18771.4|18778.6|18774.6|18781.7|18777.7|18772.3|18768.3|291
1619037000000|2021-04-21 20:30:00|18781.7|18777.7|18778.6|18774.6|18781.7|18777.7|18778.6|18774.6|132
1619037300000|2021-04-21 20:35:00|18780.1|18776.1|18775.4|18771.4|18781.7|18777.7|18772.3|18768.3|126
1619037600000|2021-04-21 20:40:00|18772.3|18768.3|18769.2|18765.2|18775.4|18771.4|18769.2|18765.2|208
1619037900000|2021-04-21 20:45:00|18766.1|18762.1|18770.8|18766.8|18772.3|18768.3|18766.1|18762.1|534
1619038200000|2021-04-21 20:50:00|18769.2|18765.2|18775.4|18771.4|18775.4|18771.4|18769.2|18765.2|186
1619038500000|2021-04-21 20:55:00|18772.3|18768.3|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|226
1619042400000|2021-04-21 22:00:00|18761.4|18757.4|18769.2|18765.2|18772.3|18768.3|18761.4|18757.4|15
1619042700000|2021-04-21 22:05:00|18767.6|18763.6|18767.6|18763.6|18769.2|18765.2|18766.1|18762.1|2
1619043300000|2021-04-21 22:15:00|18766.1|18762.1|18767.6|18763.6|18767.6|18763.6|18766.1|18762.1|10
1619043600000|2021-04-21 22:20:00|18766.1|18762.1|18767.6|18763.6|18767.6|18763.6|18766.1|18762.1|2
1619043900000|2021-04-21 22:25:00|18769.2|18765.2|18769.2|18765.2|18770.8|18766.8|18769.2|18765.2|17
1619044200000|2021-04-21 22:30:00|18770.8|18766.8|18775.4|18771.4|18775.4|18771.4|18769.2|18765.2|53
1619044500000|2021-04-21 22:35:00|18772.3|18768.3|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|16
1619044800000|2021-04-21 22:40:00|18778.6|18774.6|18780.1|18776.1|18781.7|18777.7|18775.4|18771.4|22
1619045100000|2021-04-21 22:45:00|18778.6|18774.6|18783.3|18779.3|18783.3|18779.3|18777|18773|50
1619045400000|2021-04-21 22:50:00|18784.8|18780.8|18784.8|18780.8|18789.5|18785.5|18784.8|18780.8|61
1619045700000|2021-04-21 22:55:00|18786.4|18782.4|18786.4|18782.4|18786.4|18782.4|18784.8|18780.8|8
1619046000000|2021-04-21 23:00:00|18784.8|18780.8|18794.2|18790.2|18794.2|18790.2|18784.8|18780.8|31
1619046300000|2021-04-21 23:05:00|18797.3|18793.3|18798.9|18794.9|18800.4|18796.4|18795.8|18791.8|55
1619046600000|2021-04-21 23:10:00|18797.3|18793.3|18797.3|18793.3|18800.4|18796.4|18797.3|18793.3|61
1619046900000|2021-04-21 23:15:00|18798.9|18794.9|18795.8|18791.8|18798.9|18794.9|18794.2|18790.2|19
1619047200000|2021-04-21 23:20:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|16
1619047500000|2021-04-21 23:25:00|18798.9|18794.9|18800.4|18796.4|18800.4|18796.4|18798.9|18794.9|18
1619047800000|2021-04-21 23:30:00|18798.9|18794.9|18802|18798|18806.7|18802.7|18798.9|18794.9|88
1619048100000|2021-04-21 23:35:00|18803.6|18799.6|18800.4|18796.4|18803.6|18799.6|18800.4|18796.4|21
1619048400000|2021-04-21 23:40:00|18791.1|18787.1|18795.8|18791.8|18797.3|18793.3|18791.1|18787.1|25
1619048700000|2021-04-21 23:45:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|35
1619049000000|2021-04-21 23:50:00|18798.9|18794.9|18800.4|18796.4|18800.4|18796.4|18798.9|18794.9|2
1619049300000|2021-04-21 23:55:00|18797.3|18793.3|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|40
1619049600000|2021-04-22 00:00:00|18792.6|18788.6|18792.6|18788.6|18795.8|18791.8|18791.1|18787.1|51
1619049900000|2021-04-22 00:05:00|18794.2|18790.2|18791.1|18787.1|18794.2|18790.2|18791.1|18787.1|20
1619050200000|2021-04-22 00:10:00|18794.2|18790.2|18791.1|18787.1|18794.2|18790.2|18791.1|18787.1|38
1619050500000|2021-04-22 00:15:00|18794.2|18790.2|18795.8|18791.8|18797.3|18793.3|18794.2|18790.2|51
1619050800000|2021-04-22 00:20:00|18797.3|18793.3|18795.8|18791.8|18797.3|18793.3|18791.1|18787.1|34
1619051100000|2021-04-22 00:25:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|9
1619051400000|2021-04-22 00:30:00|18800.4|18796.4|18806.7|18802.7|18806.7|18802.7|18800.4|18796.4|117
1619051700000|2021-04-22 00:35:00|18809.8|18805.8|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|150
1619052000000|2021-04-22 00:40:00|18808.3|18804.3|18816.1|18812.1|18816.1|18812.1|18808.3|18804.3|88
1619052300000|2021-04-22 00:45:00|18814.5|18810.5|18828.6|18824.6|18837.9|18833.9|18814.5|18810.5|238
1619052600000|2021-04-22 00:50:00|18831.7|18827.7|18828.6|18824.6|18834.8|18830.8|18827|18823|76
1619052900000|2021-04-22 00:55:00|18830.1|18826.1|18847.3|18843.3|18847.3|18843.3|18830.1|18826.1|149
1619053200000|2021-04-22 01:00:00|18853.6|18849.6|18837.9|18833.9|18853.6|18849.6|18837.9|18833.9|147
1619053500000|2021-04-22 01:05:00|18834.8|18830.8|18847.3|18843.3|18850.4|18846.4|18834.8|18830.8|118
1619053800000|2021-04-22 01:10:00|18845.8|18841.8|18850.4|18846.4|18850.4|18846.4|18845.8|18841.8|39
1619054100000|2021-04-22 01:15:00|18853.6|18849.6|18856.7|18852.7|18864.5|18860.5|18850.4|18846.4|158
1619054400000|2021-04-22 01:20:00|18858.3|18854.3|18864.5|18860.5|18864.5|18860.5|18853.6|18849.6|89
1619054700000|2021-04-22 01:25:00|18862.9|18858.9|18872.3|18868.3|18875.4|18871.4|18862.9|18858.9|138
1619055000000|2021-04-22 01:30:00|18869.2|18865.2|18881.7|18877.7|18881.7|18877.7|18869.2|18865.2|142
1619055300000|2021-04-22 01:35:00|18883.3|18879.3|18881.7|18877.7|18883.3|18879.3|18875.4|18871.4|149
1619055600000|2021-04-22 01:40:00|18887.9|18883.9|18878.6|18874.6|18891.1|18887.1|18878.6|18874.6|62
1619055900000|2021-04-22 01:45:00|18875.4|18871.4|18866.1|18862.1|18875.4|18871.4|18864.5|18860.5|184
1619056200000|2021-04-22 01:50:00|18864.5|18860.5|18869.2|18865.2|18869.2|18865.2|18859.8|18855.8|58
1619056500000|2021-04-22 01:55:00|18872.3|18868.3|18873.9|18869.9|18875.4|18871.4|18870.8|18866.8|48
1619056800000|2021-04-22 02:00:00|18872.3|18868.3|18869.2|18865.2|18873.9|18869.9|18869.2|18865.2|62
1619057100000|2021-04-22 02:05:00|18870.8|18866.8|18856.7|18852.7|18870.8|18866.8|18856.7|18852.7|70
1619057400000|2021-04-22 02:10:00|18855.1|18851.1|18853.6|18849.6|18856.7|18852.7|18845.8|18841.8|88
1619057700000|2021-04-22 02:15:00|18850.4|18846.4|18862.9|18858.9|18862.9|18858.9|18850.4|18846.4|96
1619058000000|2021-04-22 02:20:00|18861.4|18857.4|18859.8|18855.8|18861.4|18857.4|18858.3|18854.3|13
1619058300000|2021-04-22 02:25:00|18861.4|18857.4|18850.4|18846.4|18861.4|18857.4|18850.4|18846.4|28
1619058600000|2021-04-22 02:30:00|18852|18848|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|31
1619058900000|2021-04-22 02:35:00|18848.9|18844.9|18848.9|18844.9|18853.6|18849.6|18847.3|18843.3|22
1619059200000|2021-04-22 02:40:00|18847.3|18843.3|18847.3|18843.3|18848.9|18844.9|18845.8|18841.8|12
1619059500000|2021-04-22 02:45:00|18845.8|18841.8|18853.6|18849.6|18853.6|18849.6|18844.2|18840.2|21
1619059800000|2021-04-22 02:50:00|18850.4|18846.4|18852|18848|18853.6|18849.6|18850.4|18846.4|14
1619060100000|2021-04-22 02:55:00|18853.6|18849.6|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|34
1619060400000|2021-04-22 03:00:00|18853.6|18849.6|18855.1|18851.1|18858.3|18854.3|18853.6|18849.6|60
1619060700000|2021-04-22 03:05:00|18853.6|18849.6|18847.3|18843.3|18853.6|18849.6|18847.3|18843.3|23
1619061000000|2021-04-22 03:10:00|18850.4|18846.4|18850.4|18846.4|18852|18848|18848.9|18844.9|11
1619061300000|2021-04-22 03:15:00|18848.9|18844.9|18847.3|18843.3|18853.6|18849.6|18847.3|18843.3|28
1619061600000|2021-04-22 03:20:00|18848.9|18844.9|18859.8|18855.8|18859.8|18855.8|18847.3|18843.3|50
1619061900000|2021-04-22 03:25:00|18861.4|18857.4|18859.8|18855.8|18862.9|18858.9|18859.8|18855.8|31
1619062200000|2021-04-22 03:30:00|18856.7|18852.7|18859.8|18855.8|18859.8|18855.8|18853.6|18849.6|63
1619062500000|2021-04-22 03:35:00|18858.3|18854.3|18853.6|18849.6|18859.8|18855.8|18853.6|18849.6|26
1619062800000|2021-04-22 03:40:00|||||||||1
1619063100000|2021-04-22 03:45:00|||||||||3
1619063400000|2021-04-22 03:50:00|18856.7|18852.7|18859.8|18855.8|18859.8|18855.8|18853.6|18849.6|20
1619063700000|2021-04-22 03:55:00|18862.9|18858.9|18859.8|18855.8|18864.5|18860.5|18859.8|18855.8|12
1619064000000|2021-04-22 04:00:00|18856.7|18852.7|18856.7|18852.7|18856.7|18852.7|18855.1|18851.1|12
1619064300000|2021-04-22 04:05:00|18861.4|18857.4|18859.8|18855.8|18861.4|18857.4|18859.8|18855.8|13
1619064600000|2021-04-22 04:10:00|18856.7|18852.7|18862.9|18858.9|18862.9|18858.9|18856.7|18852.7|17
1619064900000|2021-04-22 04:15:00|||||||||4
1619065200000|2021-04-22 04:20:00|18859.8|18855.8|18864.5|18860.5|18866.1|18862.1|18856.7|18852.7|78
1619065500000|2021-04-22 04:25:00|18862.9|18858.9|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|18
1619065800000|2021-04-22 04:30:00|18855.1|18851.1|18850.4|18846.4|18855.1|18851.1|18847.3|18843.3|55
1619066100000|2021-04-22 04:35:00|18852|18848|18855.1|18851.1|18856.7|18852.7|18850.4|18846.4|66
1619066400000|2021-04-22 04:40:00|18853.6|18849.6|18858.3|18854.3|18861.4|18857.4|18853.6|18849.6|17
1619066700000|2021-04-22 04:45:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|12
1619067000000|2021-04-22 04:50:00|18856.7|18852.7|18859.8|18855.8|18861.4|18857.4|18856.7|18852.7|30
1619067300000|2021-04-22 04:55:00|18861.4|18857.4|18859.8|18855.8|18861.4|18857.4|18859.8|18855.8|29
1619067600000|2021-04-22 05:00:00|18861.4|18857.4|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|20
1619067900000|2021-04-22 05:05:00|18855.1|18851.1|18856.7|18852.7|18856.7|18852.7|18845.8|18841.8|94
1619068200000|2021-04-22 05:10:00|18853.6|18849.6|18855.1|18851.1|18856.7|18852.7|18853.6|18849.6|32
1619068500000|2021-04-22 05:15:00|18853.6|18849.6|18853.6|18849.6|18858.3|18854.3|18853.6|18849.6|18
1619068800000|2021-04-22 05:20:00|18856.7|18852.7|18862.9|18858.9|18862.9|18858.9|18856.7|18852.7|39
1619069100000|2021-04-22 05:25:00|18859.8|18855.8|18859.8|18855.8|18866.1|18862.1|18856.7|18852.7|82
1619069400000|2021-04-22 05:30:00|18862.9|18858.9|18859.8|18855.8|18866.1|18862.1|18856.7|18852.7|48
1619069700000|2021-04-22 05:35:00|18858.3|18854.3|18859.8|18855.8|18864.5|18860.5|18858.3|18854.3|35
1619070000000|2021-04-22 05:40:00|18858.3|18854.3|18856.7|18852.7|18859.8|18855.8|18855.1|18851.1|34
1619070300000|2021-04-22 05:45:00|18853.6|18849.6|18853.6|18849.6|18858.3|18854.3|18850.4|18846.4|96
1619070600000|2021-04-22 05:50:00|18852|18848|18850.4|18846.4|18853.6|18849.6|18850.4|18846.4|47
1619070900000|2021-04-22 05:55:00|18852|18848|18842.6|18838.6|18853.6|18849.6|18842.6|18838.6|53
1619071200000|2021-04-22 06:00:00|18844.2|18840.2|18844.2|18840.2|18850.4|18846.4|18841.1|18837.1|135
1619071500000|2021-04-22 06:05:00|18845.8|18841.8|18847.3|18843.3|18850.4|18846.4|18845.8|18841.8|125
1619071800000|2021-04-22 06:10:00|18848.9|18844.9|18856.7|18852.7|18858.3|18854.3|18844.2|18840.2|131
1619072100000|2021-04-22 06:15:00|18858.3|18854.3|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|79
1619072400000|2021-04-22 06:20:00|18858.3|18854.3|18842.6|18838.6|18858.3|18854.3|18841.1|18837.1|156
1619072700000|2021-04-22 06:25:00|18844.2|18840.2|18834.8|18830.8|18847.3|18843.3|18834.8|18830.8|164
1619073000000|2021-04-22 06:30:00|18831.7|18827.7|18825.4|18821.4|18834.8|18830.8|18819.2|18815.2|217
1619073300000|2021-04-22 06:35:00|18827|18823|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|136
1619073600000|2021-04-22 06:40:00|18828.6|18824.6|18812.9|18808.9|18828.6|18824.6|18812.9|18808.9|106
1619073900000|2021-04-22 06:45:00|18816.1|18812.1|18831.7|18827.7|18831.7|18827.7|18816.1|18812.1|94
1619074200000|2021-04-22 06:50:00|18830.1|18826.1|18822.3|18818.3|18831.7|18827.7|18819.2|18815.2|148
1619074500000|2021-04-22 06:55:00|18819.2|18815.2|18812.9|18808.9|18819.2|18815.2|18806.7|18802.7|180
1619074800000|2021-04-22 07:00:00|18816.1|18812.1|18809.8|18805.8|18828.6|18824.6|18809.8|18805.8|240
1619075100000|2021-04-22 07:05:00|18806.7|18802.7|18800.4|18796.4|18816.1|18812.1|18800.4|18796.4|181
1619075400000|2021-04-22 07:10:00|18803.6|18799.6|18806.7|18802.7|18812.9|18808.9|18797.3|18793.3|204
1619075700000|2021-04-22 07:15:00|18805.1|18801.1|18798.9|18794.9|18806.7|18802.7|18795.8|18791.8|471
1619076000000|2021-04-22 07:20:00|18797.3|18793.3|18803.6|18799.6|18805.1|18801.1|18791.1|18787.1|160
1619076300000|2021-04-22 07:25:00|18805.1|18801.1|18812.9|18808.9|18812.9|18808.9|18805.1|18801.1|140
1619076600000|2021-04-22 07:30:00|18814.5|18810.5|18812.9|18808.9|18819.2|18815.2|18806.7|18802.7|176
1619076900000|2021-04-22 07:35:00|18816.1|18812.1|18803.6|18799.6|18816.1|18812.1|18791.1|18787.1|222
1619077200000|2021-04-22 07:40:00|18805.1|18801.1|18803.6|18799.6|18809.8|18805.8|18803.6|18799.6|134
1619077500000|2021-04-22 07:45:00|18800.4|18796.4|18812.9|18808.9|18816.1|18812.1|18800.4|18796.4|86
1619077800000|2021-04-22 07:50:00|18816.1|18812.1|18812.9|18808.9|18816.1|18812.1|18809.8|18805.8|137
1619078100000|2021-04-22 07:55:00|18811.4|18807.4|18797.3|18793.3|18811.4|18807.4|18797.3|18793.3|166
1619078400000|2021-04-22 08:00:00|18800.4|18796.4|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|92
1619078700000|2021-04-22 08:05:00|18798.9|18794.9|18791.1|18787.1|18803.6|18799.6|18789.5|18785.5|141
1619079000000|2021-04-22 08:10:00|18787.9|18783.9|18781.7|18777.7|18787.9|18783.9|18781.7|18777.7|204
1619079300000|2021-04-22 08:15:00|18784.8|18780.8|18775.4|18771.4|18784.8|18780.8|18775.4|18771.4|356
1619079600000|2021-04-22 08:20:00|18778.6|18774.6|18775.4|18771.4|18781.7|18777.7|18775.4|18771.4|172
1619079900000|2021-04-22 08:25:00|18772.3|18768.3|18775.4|18771.4|18781.7|18777.7|18772.3|18768.3|133
1619080200000|2021-04-22 08:30:00|18778.6|18774.6|18791.1|18787.1|18797.3|18793.3|18775.4|18771.4|161
1619080500000|2021-04-22 08:35:00|18795.8|18791.8|18787.9|18783.9|18797.3|18793.3|18787.9|18783.9|113
1619080800000|2021-04-22 08:40:00|18786.4|18782.4|18778.6|18774.6|18787.9|18783.9|18777|18773|136
1619081100000|2021-04-22 08:45:00|18775.4|18771.4|18772.3|18768.3|18778.6|18774.6|18769.2|18765.2|172
1619081400000|2021-04-22 08:50:00|18775.4|18771.4|18787.9|18783.9|18789.5|18785.5|18775.4|18771.4|108
1619081700000|2021-04-22 08:55:00|18786.4|18782.4|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|127
1619082000000|2021-04-22 09:00:00|18783.3|18779.3|18784.8|18780.8|18787.9|18783.9|18781.7|18777.7|155
1619082300000|2021-04-22 09:05:00|18787.9|18783.9|18784.8|18780.8|18787.9|18783.9|18781.7|18777.7|96
1619082600000|2021-04-22 09:10:00|18781.7|18777.7|18781.7|18777.7|18787.9|18783.9|18778.6|18774.6|212
1619082900000|2021-04-22 09:15:00|18784.8|18780.8|18775.4|18771.4|18784.8|18780.8|18775.4|18771.4|174
1619083200000|2021-04-22 09:20:00|18778.6|18774.6|18772.3|18768.3|18778.6|18774.6|18766.1|18762.1|233
1619083500000|2021-04-22 09:25:00|18769.2|18765.2|18766.1|18762.1|18775.4|18771.4|18766.1|18762.1|193
1619083800000|2021-04-22 09:30:00|18767.6|18763.6|18766.1|18762.1|18772.3|18768.3|18766.1|18762.1|215
1619084100000|2021-04-22 09:35:00|18767.6|18763.6|18756.7|18752.7|18767.6|18763.6|18753.6|18749.6|481
1619084400000|2021-04-22 09:40:00|18755.1|18751.1|18759.8|18755.8|18759.8|18755.8|18753.6|18749.6|204
1619084700000|2021-04-22 09:45:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18759.8|18755.8|281
1619085000000|2021-04-22 09:50:00|18767.6|18763.6|18769.2|18765.2|18769.2|18765.2|18764.5|18760.5|81
1619085300000|2021-04-22 09:55:00|18770.8|18766.8|18766.1|18762.1|18775.4|18771.4|18762.9|18758.9|641
1619085600000|2021-04-22 10:00:00|18762.9|18758.9|18762.9|18758.9|18767.6|18763.6|18762.9|18758.9|180
1619085900000|2021-04-22 10:05:00|18766.1|18762.1|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|167
1619086200000|2021-04-22 10:10:00|18762.9|18758.9|18747.3|18743.3|18764.5|18760.5|18747.3|18743.3|149
1619086500000|2021-04-22 10:15:00|18748.9|18744.9|18756.7|18752.7|18759.8|18755.8|18747.3|18743.3|128
1619086800000|2021-04-22 10:20:00|18753.6|18749.6|18759.8|18755.8|18759.8|18755.8|18750.4|18746.4|51
1619087100000|2021-04-22 10:25:00|18758.3|18754.3|18747.3|18743.3|18759.8|18755.8|18744.2|18740.2|86
1619087400000|2021-04-22 10:30:00|18745.8|18741.8|18756.7|18752.7|18756.7|18752.7|18745.8|18741.8|112
1619087700000|2021-04-22 10:35:00|18755.1|18751.1|18761.4|18757.4|18766.1|18762.1|18750.4|18746.4|159
1619088000000|2021-04-22 10:40:00|18759.8|18755.8|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|76
1619088300000|2021-04-22 10:45:00|18762.9|18758.9|18775.4|18771.4|18775.4|18771.4|18762.9|18758.9|261
1619088600000|2021-04-22 10:50:00|18773.9|18769.9|18769.2|18765.2|18775.4|18771.4|18769.2|18765.2|110
1619088900000|2021-04-22 10:55:00|18772.3|18768.3|18775.4|18771.4|18775.4|18771.4|18770.8|18766.8|70
1619089200000|2021-04-22 11:00:00|18778.6|18774.6|18784.8|18780.8|18789.5|18785.5|18777|18773|249
1619089500000|2021-04-22 11:05:00|18778.6|18774.6|18770.8|18766.8|18780.1|18776.1|18769.2|18765.2|276
1619089800000|2021-04-22 11:10:00|18772.3|18768.3|18766.1|18762.1|18775.4|18771.4|18766.1|18762.1|116
1619090100000|2021-04-22 11:15:00|18764.5|18760.5|18756.7|18752.7|18769.2|18765.2|18756.7|18752.7|170
1619090400000|2021-04-22 11:20:00|18759.8|18755.8|18741.1|18737.1|18759.8|18755.8|18741.1|18737.1|175
1619090700000|2021-04-22 11:25:00|18734.8|18730.8|18737.9|18733.9|18741.1|18737.1|18730.1|18726.1|238
1619091000000|2021-04-22 11:30:00|18734.8|18730.8|18744.2|18740.2|18744.2|18740.2|18734.8|18730.8|211
1619091300000|2021-04-22 11:35:00|18745.8|18741.8|18741.1|18737.1|18747.3|18743.3|18737.9|18733.9|133
1619091600000|2021-04-22 11:40:00|18737.9|18733.9|18741.1|18737.1|18745.8|18741.8|18737.9|18733.9|197
1619091900000|2021-04-22 11:45:00|18737.9|18733.9|18745.8|18741.8|18750.4|18746.4|18734.8|18730.8|215
1619092200000|2021-04-22 11:50:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18737.9|18733.9|163
1619092500000|2021-04-22 11:55:00|18747.3|18743.3|18734.8|18730.8|18747.3|18743.3|18728.6|18724.6|317
1619092800000|2021-04-22 12:00:00|18737.9|18733.9|18716.1|18712.1|18737.9|18733.9|18712.9|18708.9|413
1619093100000|2021-04-22 12:05:00|18712.9|18708.9|18716.1|18712.1|18719.2|18715.2|18706.7|18702.7|356
1619093400000|2021-04-22 12:10:00|18712.9|18708.9|18706.7|18702.7|18716.1|18712.1|18700.4|18696.4|405
1619093700000|2021-04-22 12:15:00|18709.8|18705.8|18706.7|18702.7|18709.8|18705.8|18703.6|18699.6|246
1619094000000|2021-04-22 12:20:00|18705.1|18701.1|18722.3|18718.3|18722.3|18718.3|18703.6|18699.6|313
1619094300000|2021-04-22 12:25:00|18728.6|18724.6|18727|18723|18734.8|18730.8|18725.4|18721.4|575
1619094600000|2021-04-22 12:30:00|18728.6|18724.6|18759.8|18755.8|18766.1|18762.1|18722.3|18718.3|625
1619094900000|2021-04-22 12:35:00|18756.7|18752.7|18744.2|18740.2|18766.1|18762.1|18744.2|18740.2|709
1619095200000|2021-04-22 12:40:00|18747.3|18743.3|18747.3|18743.3|18756.7|18752.7|18734.8|18730.8|716
1619095500000|2021-04-22 12:45:00|18748.9|18744.9|18750.4|18746.4|18756.7|18752.7|18747.3|18743.3|367
1619095800000|2021-04-22 12:50:00|18747.3|18743.3|18759.8|18755.8|18769.2|18765.2|18744.2|18740.2|930
1619096100000|2021-04-22 12:55:00|18761.4|18757.4|18731.7|18727.7|18762.9|18758.9|18725.4|18721.4|732
1619096400000|2021-04-22 13:00:00|18728.6|18724.6|18741.1|18737.1|18741.1|18737.1|18717.6|18713.6|602
1619096700000|2021-04-22 13:05:00|18739.5|18735.5|18759.8|18755.8|18762.9|18758.9|18731.7|18727.7|830
1619097000000|2021-04-22 13:10:00|18761.4|18757.4|18759.8|18755.8|18762.9|18758.9|18747.3|18743.3|525
1619097300000|2021-04-22 13:15:00|18756.7|18752.7|18791.1|18787.1|18794.2|18790.2|18756.7|18752.7|776
1619097600000|2021-04-22 13:20:00|18794.2|18790.2|18803.6|18799.6|18806.7|18802.7|18784.8|18780.8|787
1619097900000|2021-04-22 13:25:00|18805.1|18801.1|18803.6|18799.6|18819.2|18815.2|18800.4|18796.4|964
1619098200000|2021-04-22 13:30:00|18806.7|18802.7|18822.3|18818.3|18837.9|18833.9|18806.7|18802.7|1161
1619098500000|2021-04-22 13:35:00|18825.4|18821.4|18819.2|18815.2|18834.8|18830.8|18819.2|18815.2|777
1619098800000|2021-04-22 13:40:00|18822.3|18818.3|18825.4|18821.4|18831.7|18827.7|18812.9|18808.9|957
1619099100000|2021-04-22 13:45:00|18828.6|18824.6|18812.9|18808.9|18828.6|18824.6|18803.6|18799.6|714
1619099400000|2021-04-22 13:50:00|18811.4|18807.4|18822.3|18818.3|18822.3|18818.3|18806.7|18802.7|493
1619099700000|2021-04-22 13:55:00|18819.2|18815.2|18816.1|18812.1|18822.3|18818.3|18812.9|18808.9|463
1619100000000|2021-04-22 14:00:00|18819.2|18815.2|18844.2|18840.2|18844.2|18840.2|18817.6|18813.6|862
1619100300000|2021-04-22 14:05:00|18841.1|18837.1|18834.8|18830.8|18850.4|18846.4|18831.7|18827.7|1011
1619100600000|2021-04-22 14:10:00|18831.7|18827.7|18834.8|18830.8|18841.1|18837.1|18828.6|18824.6|926
1619100900000|2021-04-22 14:15:00|18836.4|18832.4|18837.9|18833.9|18839.5|18835.5|18825.4|18821.4|1034
1619101200000|2021-04-22 14:20:00|18834.8|18830.8|18831.7|18827.7|18841.1|18837.1|18828.6|18824.6|560
1619101500000|2021-04-22 14:25:00|18828.6|18824.6|18828.6|18824.6|18837.9|18833.9|18828.6|18824.6|1512
1619101800000|2021-04-22 14:30:00|18825.4|18821.4|18841.1|18837.1|18847.3|18843.3|18819.2|18815.2|1828
1619102100000|2021-04-22 14:35:00|18837.9|18833.9|18834.8|18830.8|18837.9|18833.9|18828.6|18824.6|512
1619102400000|2021-04-22 14:40:00|18837.9|18833.9|18816.1|18812.1|18841.1|18837.1|18812.9|18808.9|865
1619102700000|2021-04-22 14:45:00|18812.9|18808.9|18812.9|18808.9|18822.3|18818.3|18806.7|18802.7|609
1619103000000|2021-04-22 14:50:00|18816.1|18812.1|18797.3|18793.3|18816.1|18812.1|18797.3|18793.3|687
1619103300000|2021-04-22 14:55:00|18800.4|18796.4|18800.4|18796.4|18806.7|18802.7|18794.2|18790.2|445
1619103600000|2021-04-22 15:00:00|18806.7|18802.7|18789.5|18785.5|18806.7|18802.7|18789.5|18785.5|701
1619103900000|2021-04-22 15:05:00|18787.9|18783.9|18787.9|18783.9|18794.2|18790.2|18784.8|18780.8|530
1619104200000|2021-04-22 15:10:00|18784.8|18780.8|18781.7|18777.7|18784.8|18780.8|18777|18773|716
1619104500000|2021-04-22 15:15:00|18778.6|18774.6|18769.2|18765.2|18781.7|18777.7|18766.1|18762.1|367
1619104800000|2021-04-22 15:20:00|18766.1|18762.1|18762.9|18758.9|18772.3|18768.3|18756.7|18752.7|743
1619105100000|2021-04-22 15:25:00|18761.4|18757.4|18725.4|18721.4|18762.9|18758.9|18725.4|18721.4|1019
1619105400000|2021-04-22 15:30:00|18728.6|18724.6|18722.3|18718.3|18728.6|18724.6|18712.9|18708.9|862
1619105700000|2021-04-22 15:35:00|18719.2|18715.2|18731.7|18727.7|18734.8|18730.8|18719.2|18715.2|997
1619106000000|2021-04-22 15:40:00|18728.6|18724.6|18719.2|18715.2|18728.6|18724.6|18719.2|18715.2|523
1619106300000|2021-04-22 15:45:00|18716.1|18712.1|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|228
1619106600000|2021-04-22 15:50:00|18722.3|18718.3|18716.1|18712.1|18722.3|18718.3|18716.1|18712.1|407
1619106900000|2021-04-22 15:55:00|18717.6|18713.6|18709.8|18705.8|18719.2|18715.2|18703.6|18699.6|692
1619107200000|2021-04-22 16:00:00|18706.7|18702.7|18703.6|18699.6|18712.9|18708.9|18703.6|18699.6|712
1619107500000|2021-04-22 16:05:00|18706.7|18702.7|18706.7|18702.7|18709.8|18705.8|18700.4|18696.4|718
1619107800000|2021-04-22 16:10:00|18703.6|18699.6|18703.6|18699.6|18709.8|18705.8|18700.4|18696.4|481
1619108100000|2021-04-22 16:15:00|18702|18698|18703.6|18699.6|18706.7|18702.7|18700.4|18696.4|508
1619108400000|2021-04-22 16:20:00|18706.7|18702.7|18716.1|18712.1|18719.2|18715.2|18703.6|18699.6|424
1619108700000|2021-04-22 16:25:00|18712.9|18708.9|18709.8|18705.8|18716.1|18712.1|18706.7|18702.7|558
1619109000000|2021-04-22 16:30:00|18706.7|18702.7|18694.2|18690.2|18709.8|18705.8|18694.2|18690.2|280
1619109300000|2021-04-22 16:35:00|18697.3|18693.3|18700.4|18696.4|18700.4|18696.4|18694.2|18690.2|371
1619109600000|2021-04-22 16:40:00|18697.3|18693.3|18703.6|18699.6|18706.7|18702.7|18694.2|18690.2|287
1619109900000|2021-04-22 16:45:00|18706.7|18702.7|18703.6|18699.6|18709.8|18705.8|18700.4|18696.4|376
1619110200000|2021-04-22 16:50:00|18706.7|18702.7|18719.2|18715.2|18719.2|18715.2|18700.4|18696.4|270
1619110500000|2021-04-22 16:55:00|18716.1|18712.1|18728.6|18724.6|18728.6|18724.6|18712.9|18708.9|313
1619110800000|2021-04-22 17:00:00|18722.3|18718.3|18728.6|18724.6|18731.7|18727.7|18722.3|18718.3|341
1619111100000|2021-04-22 17:05:00|18730.1|18726.1|18762.9|18758.9|18772.3|18768.3|18728.6|18724.6|1094
1619111400000|2021-04-22 17:10:00|18764.5|18760.5|18778.6|18774.6|18802|18798|18762.9|18758.9|851
1619111700000|2021-04-22 17:15:00|18781.7|18777.7|18792.6|18788.6|18797.3|18793.3|18775.4|18771.4|805
1619112000000|2021-04-22 17:20:00|18794.2|18790.2|18775.4|18771.4|18797.3|18793.3|18772.3|18768.3|752
1619112300000|2021-04-22 17:25:00|18772.3|18768.3|18756.7|18752.7|18781.7|18777.7|18755.1|18751.1|659
1619112600000|2021-04-22 17:30:00|18759.8|18755.8|18762.9|18758.9|18772.3|18768.3|18759.8|18755.8|914
1619112900000|2021-04-22 17:35:00|18759.8|18755.8|18762.9|18758.9|18766.1|18762.1|18756.7|18752.7|387
1619113200000|2021-04-22 17:40:00|18766.1|18762.1|18781.7|18777.7|18784.8|18780.8|18766.1|18762.1|590
1619113500000|2021-04-22 17:45:00|18784.8|18780.8|18791.1|18787.1|18791.1|18787.1|18772.3|18768.3|703
1619113800000|2021-04-22 17:50:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18784.8|18780.8|562
1619114100000|2021-04-22 17:55:00|18798.9|18794.9|18812.9|18808.9|18816.1|18812.1|18798.9|18794.9|574
1619114400000|2021-04-22 18:00:00|18816.1|18812.1|18834.8|18830.8|18834.8|18830.8|18812.9|18808.9|688
1619114700000|2021-04-22 18:05:00|18836.4|18832.4|18812.9|18808.9|18841.1|18837.1|18809.8|18805.8|1312
1619115000000|2021-04-22 18:10:00|18816.1|18812.1|18822.3|18818.3|18830.1|18826.1|18812.9|18808.9|714
1619115300000|2021-04-22 18:15:00|18825.4|18821.4|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|318
1619115600000|2021-04-22 18:20:00|18819.2|18815.2|18809.8|18805.8|18819.2|18815.2|18797.3|18793.3|617
1619115900000|2021-04-22 18:25:00|18812.9|18808.9|18806.7|18802.7|18819.2|18815.2|18803.6|18799.6|492
1619116200000|2021-04-22 18:30:00|18809.8|18805.8|18819.2|18815.2|18822.3|18818.3|18809.8|18805.8|511
1619116500000|2021-04-22 18:35:00|18822.3|18818.3|18819.2|18815.2|18825.4|18821.4|18816.1|18812.1|316
1619116800000|2021-04-22 18:40:00|18816.1|18812.1|18822.3|18818.3|18822.3|18818.3|18809.8|18805.8|467
1619117100000|2021-04-22 18:45:00|18825.4|18821.4|18819.2|18815.2|18825.4|18821.4|18812.9|18808.9|657
1619117400000|2021-04-22 18:50:00|18822.3|18818.3|18812.9|18808.9|18822.3|18818.3|18812.9|18808.9|364
1619117700000|2021-04-22 18:55:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|726
1619118000000|2021-04-22 19:00:00|18806.7|18802.7|18819.2|18815.2|18822.3|18818.3|18806.7|18802.7|678
1619118300000|2021-04-22 19:05:00|18822.3|18818.3|18827|18823|18827|18823|18816.1|18812.1|593
1619118600000|2021-04-22 19:10:00|18825.4|18821.4|18822.3|18818.3|18828.6|18824.6|18822.3|18818.3|266
1619118900000|2021-04-22 19:15:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18812.9|18808.9|382
1619119200000|2021-04-22 19:20:00|18820.8|18816.8|18816.1|18812.1|18822.3|18818.3|18812.9|18808.9|320
1619119500000|2021-04-22 19:25:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|368
1619119800000|2021-04-22 19:30:00|18816.1|18812.1|18825.4|18821.4|18828.6|18824.6|18816.1|18812.1|263
1619120100000|2021-04-22 19:35:00|18823.9|18819.9|18819.2|18815.2|18823.9|18819.9|18812.9|18808.9|483
1619120400000|2021-04-22 19:40:00|18816.1|18812.1|18825.4|18821.4|18828.6|18824.6|18816.1|18812.1|341
1619120700000|2021-04-22 19:45:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|195
1619121000000|2021-04-22 19:50:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18820.8|18816.8|383
1619121300000|2021-04-22 19:55:00|18825.4|18821.4|18841.1|18837.1|18844.2|18840.2|18825.4|18821.4|702
1619121600000|2021-04-22 20:00:00|18844.2|18840.2|18859.8|18855.8|18862.9|18858.9|18844.2|18840.2|938
1619121900000|2021-04-22 20:05:00|18862.9|18858.9|18862.9|18858.9|18866.1|18862.1|18856.7|18852.7|639
1619122200000|2021-04-22 20:10:00|18864.5|18860.5|18856.7|18852.7|18866.1|18862.1|18856.7|18852.7|250
1619122500000|2021-04-22 20:15:00|18853.6|18849.6|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|165
1619122800000|2021-04-22 20:20:00|18853.6|18849.6|18859.8|18855.8|18859.8|18855.8|18850.4|18846.4|183
1619123100000|2021-04-22 20:25:00|18862.9|18858.9|18856.7|18852.7|18869.2|18865.2|18856.7|18852.7|165
1619123400000|2021-04-22 20:30:00|18859.8|18855.8|18869.2|18865.2|18870.8|18866.8|18859.8|18855.8|254
1619123700000|2021-04-22 20:35:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|293
1619124000000|2021-04-22 20:40:00|18875.4|18871.4|18875.4|18871.4|18878.6|18874.6|18872.3|18868.3|204
1619124300000|2021-04-22 20:45:00|18878.6|18874.6|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|204
1619124600000|2021-04-22 20:50:00|18881.7|18877.7|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|175
1619124900000|2021-04-22 20:55:00|18875.4|18871.4|18881.7|18877.7|18881.7|18877.7|18875.4|18871.4|234
1619128800000|2021-04-22 22:00:00|18870.8|18866.8|18862.9|18858.9|18870.8|18866.8|18861.4|18857.4|68
1619129100000|2021-04-22 22:05:00|18859.8|18855.8|18861.4|18857.4|18869.2|18865.2|18859.8|18855.8|51
1619129400000|2021-04-22 22:10:00|18859.8|18855.8|18856.7|18852.7|18861.4|18857.4|18850.4|18846.4|153
1619129700000|2021-04-22 22:15:00|18858.3|18854.3|18859.8|18855.8|18859.8|18855.8|18856.7|18852.7|11
1619130000000|2021-04-22 22:20:00|18856.7|18852.7|18856.7|18852.7|18856.7|18852.7|18856.7|18852.7|30
1619130300000|2021-04-22 22:25:00|18855.1|18851.1|18853.6|18849.6|18855.1|18851.1|18853.6|18849.6|38
1619130600000|2021-04-22 22:30:00|18856.7|18852.7|18859.8|18855.8|18859.8|18855.8|18853.6|18849.6|29
1619130900000|2021-04-22 22:35:00|18856.7|18852.7|18856.7|18852.7|18856.7|18852.7|18853.6|18849.6|10
1619131200000|2021-04-22 22:40:00|18855.1|18851.1|18852|18848|18856.7|18852.7|18850.4|18846.4|17
1619131500000|2021-04-22 22:45:00|18853.6|18849.6|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|18
1619131800000|2021-04-22 22:50:00|18850.4|18846.4|18847.3|18843.3|18853.6|18849.6|18847.3|18843.3|49
1619132100000|2021-04-22 22:55:00|18850.4|18846.4|18847.3|18843.3|18850.4|18846.4|18847.3|18843.3|7
1619132400000|2021-04-22 23:00:00|18848.9|18844.9|18855.1|18851.1|18855.1|18851.1|18847.3|18843.3|8
1619132700000|2021-04-22 23:05:00|18856.7|18852.7|18858.3|18854.3|18858.3|18854.3|18856.7|18852.7|2
1619133000000|2021-04-22 23:10:00|18856.7|18852.7|18856.7|18852.7|18858.3|18854.3|18856.7|18852.7|5
1619133300000|2021-04-22 23:15:00|||||||||1
1619133600000|2021-04-22 23:20:00|18853.6|18849.6|18852|18848|18856.7|18852.7|18852|18848|10
1619133900000|2021-04-22 23:25:00|18850.4|18846.4|18850.4|18846.4|18853.6|18849.6|18850.4|18846.4|1
1619134200000|2021-04-22 23:30:00|18848.9|18844.9|18845.8|18841.8|18848.9|18844.9|18844.2|18840.2|6
1619134500000|2021-04-22 23:35:00|18847.3|18843.3|18842.6|18838.6|18847.3|18843.3|18841.1|18837.1|107
1619134800000|2021-04-22 23:40:00|18841.1|18837.1|18842.6|18838.6|18844.2|18840.2|18841.1|18837.1|8
1619135100000|2021-04-22 23:45:00|18844.2|18840.2|18841.1|18837.1|18844.2|18840.2|18837.9|18833.9|55
1619135400000|2021-04-22 23:50:00|18839.5|18835.5|18845.8|18841.8|18847.3|18843.3|18837.9|18833.9|14
1619135700000|2021-04-22 23:55:00|18844.2|18840.2|18845.8|18841.8|18847.3|18843.3|18844.2|18840.2|11
1619136000000|2021-04-23 00:00:00|18847.3|18843.3|18850.4|18846.4|18853.6|18849.6|18844.2|18840.2|69
1619136300000|2021-04-23 00:05:00|18848.9|18844.9|18845.8|18841.8|18848.9|18844.9|18844.2|18840.2|35
1619136600000|2021-04-23 00:10:00|18847.3|18843.3|18841.1|18837.1|18847.3|18843.3|18837.9|18833.9|48
1619136900000|2021-04-23 00:15:00|18837.9|18833.9|18844.2|18840.2|18844.2|18840.2|18836.4|18832.4|69
1619137200000|2021-04-23 00:20:00|18842.6|18838.6|18844.2|18840.2|18844.2|18840.2|18842.6|18838.6|6
1619137500000|2021-04-23 00:25:00|18845.8|18841.8|18847.3|18843.3|18847.3|18843.3|18844.2|18840.2|16
1619137800000|2021-04-23 00:30:00|18845.8|18841.8|18850.4|18846.4|18850.4|18846.4|18845.8|18841.8|109
1619138100000|2021-04-23 00:35:00|18845.8|18841.8|18847.3|18843.3|18847.3|18843.3|18841.1|18837.1|120
1619138400000|2021-04-23 00:40:00|18844.2|18840.2|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|39
1619138700000|2021-04-23 00:45:00|18844.2|18840.2|18841.1|18837.1|18850.4|18846.4|18839.5|18835.5|102
1619139000000|2021-04-23 00:50:00|18842.6|18838.6|18844.2|18840.2|18844.2|18840.2|18841.1|18837.1|21
1619139300000|2021-04-23 00:55:00|18845.8|18841.8|18845.8|18841.8|18845.8|18841.8|18844.2|18840.2|21
1619139600000|2021-04-23 01:00:00|18847.3|18843.3|18850.4|18846.4|18850.4|18846.4|18844.2|18840.2|64
1619139900000|2021-04-23 01:05:00|18847.3|18843.3|18842.6|18838.6|18850.4|18846.4|18842.6|18838.6|13
1619140200000|2021-04-23 01:10:00|18844.2|18840.2|18833.3|18829.3|18844.2|18840.2|18828.6|18824.6|113
1619140500000|2021-04-23 01:15:00|18831.7|18827.7|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|60
1619140800000|2021-04-23 01:20:00|18833.3|18829.3|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|9
1619141100000|2021-04-23 01:25:00|18831.7|18827.7|18825.4|18821.4|18833.3|18829.3|18825.4|18821.4|38
1619141400000|2021-04-23 01:30:00|18823.9|18819.9|18809.8|18805.8|18825.4|18821.4|18806.7|18802.7|229
1619141700000|2021-04-23 01:35:00|18806.7|18802.7|18806.7|18802.7|18809.8|18805.8|18806.7|18802.7|183
1619142000000|2021-04-23 01:40:00|18808.3|18804.3|18816.1|18812.1|18819.2|18815.2|18806.7|18802.7|153
1619142300000|2021-04-23 01:45:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|49
1619142600000|2021-04-23 01:50:00|18820.8|18816.8|18828.6|18824.6|18828.6|18824.6|18820.8|18816.8|37
1619142900000|2021-04-23 01:55:00|18827|18823|18828.6|18824.6|18828.6|18824.6|18825.4|18821.4|16
1619143200000|2021-04-23 02:00:00|18822.3|18818.3|18822.3|18818.3|18827|18823|18822.3|18818.3|31
1619143500000|2021-04-23 02:05:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|27
1619143800000|2021-04-23 02:10:00|18822.3|18818.3|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|9
1619144100000|2021-04-23 02:15:00|18820.8|18816.8|18825.4|18821.4|18828.6|18824.6|18819.2|18815.2|22
1619144400000|2021-04-23 02:20:00|18828.6|18824.6|18822.3|18818.3|18828.6|18824.6|18817.6|18813.6|114
1619144700000|2021-04-23 02:25:00|18825.4|18821.4|18822.3|18818.3|18825.4|18821.4|18819.2|18815.2|100
1619145000000|2021-04-23 02:30:00|18823.9|18819.9|18819.2|18815.2|18823.9|18819.9|18816.1|18812.1|17
1619145300000|2021-04-23 02:35:00|18820.8|18816.8|18820.8|18816.8|18822.3|18818.3|18817.6|18813.6|23
1619145600000|2021-04-23 02:40:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18820.8|18816.8|16
1619145900000|2021-04-23 02:45:00|18820.8|18816.8|18822.3|18818.3|18825.4|18821.4|18820.8|18816.8|16
1619146200000|2021-04-23 02:50:00|18819.2|18815.2|18822.3|18818.3|18825.4|18821.4|18819.2|18815.2|14
1619146500000|2021-04-23 02:55:00|18825.4|18821.4|18812.9|18808.9|18825.4|18821.4|18812.9|18808.9|36
1619146800000|2021-04-23 03:00:00|18814.5|18810.5|18808.3|18804.3|18814.5|18810.5|18808.3|18804.3|23
1619147100000|2021-04-23 03:05:00|18809.8|18805.8|18808.3|18804.3|18811.4|18807.4|18806.7|18802.7|80
1619147400000|2021-04-23 03:10:00|18806.7|18802.7|18806.7|18802.7|18811.4|18807.4|18806.7|18802.7|25
1619147700000|2021-04-23 03:15:00|18809.8|18805.8|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|77
1619148000000|2021-04-23 03:20:00|18808.3|18804.3|18797.3|18793.3|18809.8|18805.8|18791.1|18787.1|110
1619148300000|2021-04-23 03:25:00|18802|18798|18803.6|18799.6|18803.6|18799.6|18800.4|18796.4|16
1619148600000|2021-04-23 03:30:00|18802|18798|18805.1|18801.1|18806.7|18802.7|18802|18798|33
1619148900000|2021-04-23 03:35:00|18803.6|18799.6|18809.8|18805.8|18809.8|18805.8|18803.6|18799.6|45
1619149200000|2021-04-23 03:40:00|18811.4|18807.4|18811.4|18807.4|18811.4|18807.4|18809.8|18805.8|28
1619149500000|2021-04-23 03:45:00|18809.8|18805.8|18803.6|18799.6|18809.8|18805.8|18800.4|18796.4|25
1619149800000|2021-04-23 03:50:00|18805.1|18801.1|18808.3|18804.3|18808.3|18804.3|18803.6|18799.6|30
1619150100000|2021-04-23 03:55:00|18806.7|18802.7|18806.7|18802.7|18809.8|18805.8|18806.7|18802.7|19
1619150400000|2021-04-23 04:00:00|18805.1|18801.1|18805.1|18801.1|18806.7|18802.7|18802|18798|22
1619150700000|2021-04-23 04:05:00|18803.6|18799.6|18805.1|18801.1|18806.7|18802.7|18803.6|18799.6|14
1619151000000|2021-04-23 04:10:00|18803.6|18799.6|18805.1|18801.1|18806.7|18802.7|18803.6|18799.6|32
1619151300000|2021-04-23 04:15:00|18806.7|18802.7|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|20
1619151600000|2021-04-23 04:20:00|18806.7|18802.7|18805.1|18801.1|18806.7|18802.7|18805.1|18801.1|25
1619151900000|2021-04-23 04:25:00|18803.6|18799.6|18805.1|18801.1|18808.3|18804.3|18803.6|18799.6|28
1619152200000|2021-04-23 04:30:00|18806.7|18802.7|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|26
1619152500000|2021-04-23 04:35:00|18798.9|18794.9|18803.6|18799.6|18805.1|18801.1|18798.9|18794.9|17
1619152800000|2021-04-23 04:40:00|18802|18798|18803.6|18799.6|18803.6|18799.6|18800.4|18796.4|5
1619153100000|2021-04-23 04:45:00|18805.1|18801.1|18803.6|18799.6|18806.7|18802.7|18803.6|18799.6|11
1619153400000|2021-04-23 04:50:00|18805.1|18801.1|18803.6|18799.6|18805.1|18801.1|18803.6|18799.6|4
1619153700000|2021-04-23 04:55:00|18805.1|18801.1|18803.6|18799.6|18805.1|18801.1|18803.6|18799.6|2
1619154000000|2021-04-23 05:00:00|18809.8|18805.8|18808.3|18804.3|18809.8|18805.8|18806.7|18802.7|12
1619154300000|2021-04-23 05:05:00|18809.8|18805.8|18816.1|18812.1|18816.1|18812.1|18808.3|18804.3|22
1619154600000|2021-04-23 05:10:00|18814.5|18810.5|18812.9|18808.9|18814.5|18810.5|18809.8|18805.8|17
1619154900000|2021-04-23 05:15:00|18809.8|18805.8|18802|18798|18812.9|18808.9|18802|18798|43
1619155200000|2021-04-23 05:20:00|18803.6|18799.6|18803.6|18799.6|18803.6|18799.6|18803.6|18799.6|11
1619155500000|2021-04-23 05:25:00|18802|18798|18802|18798|18803.6|18799.6|18800.4|18796.4|11
1619155800000|2021-04-23 05:30:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18800.4|18796.4|7
1619156100000|2021-04-23 05:35:00|18809.8|18805.8|18808.3|18804.3|18812.9|18808.9|18806.7|18802.7|65
1619156400000|2021-04-23 05:40:00|18809.8|18805.8|18808.3|18804.3|18811.4|18807.4|18806.7|18802.7|14
1619156700000|2021-04-23 05:45:00|18809.8|18805.8|18808.3|18804.3|18809.8|18805.8|18806.7|18802.7|20
1619157000000|2021-04-23 05:50:00|18809.8|18805.8|18806.7|18802.7|18809.8|18805.8|18805.1|18801.1|30
1619157300000|2021-04-23 05:55:00|18805.1|18801.1|18803.6|18799.6|18808.3|18804.3|18803.6|18799.6|24
1619157600000|2021-04-23 06:00:00|18802|18798|18803.6|18799.6|18811.4|18807.4|18798.9|18794.9|57
1619157900000|2021-04-23 06:05:00|18806.7|18802.7|18800.4|18796.4|18806.7|18802.7|18800.4|18796.4|30
1619158200000|2021-04-23 06:10:00|18802|18798|18803.6|18799.6|18805.1|18801.1|18800.4|18796.4|55
1619158500000|2021-04-23 06:15:00|18802|18798|18806.7|18802.7|18808.3|18804.3|18800.4|18796.4|61
1619158800000|2021-04-23 06:20:00|18805.1|18801.1|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|69
1619159100000|2021-04-23 06:25:00|18798.9|18794.9|18794.2|18790.2|18803.6|18799.6|18787.9|18783.9|110
1619159400000|2021-04-23 06:30:00|18791.1|18787.1|18792.6|18788.6|18797.3|18793.3|18787.9|18783.9|136
1619159700000|2021-04-23 06:35:00|18791.1|18787.1|18780.1|18776.1|18794.2|18790.2|18775.4|18771.4|119
1619160000000|2021-04-23 06:40:00|18781.7|18777.7|18791.1|18787.1|18791.1|18787.1|18778.6|18774.6|79
1619160300000|2021-04-23 06:45:00|18789.5|18785.5|18798.9|18794.9|18800.4|18796.4|18787.9|18783.9|79
1619160600000|2021-04-23 06:50:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18797.3|18793.3|41
1619160900000|2021-04-23 06:55:00|18802|18798|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|66
1619161200000|2021-04-23 07:00:00|18808.3|18804.3|18812.9|18808.9|18822.3|18818.3|18806.7|18802.7|246
1619161500000|2021-04-23 07:05:00|18809.8|18805.8|18819.2|18815.2|18822.3|18818.3|18809.8|18805.8|89
1619161800000|2021-04-23 07:10:00|18820.8|18816.8|18791.1|18787.1|18822.3|18818.3|18787.9|18783.9|150
1619162100000|2021-04-23 07:15:00|18784.8|18780.8|18769.2|18765.2|18784.8|18780.8|18762.9|18758.9|365
1619162400000|2021-04-23 07:20:00|18762.9|18758.9|18764.5|18760.5|18772.3|18768.3|18753.6|18749.6|385
1619162700000|2021-04-23 07:25:00|18762.9|18758.9|18769.2|18765.2|18772.3|18768.3|18756.7|18752.7|214
1619163000000|2021-04-23 07:30:00|18766.1|18762.1|18778.6|18774.6|18784.8|18780.8|18766.1|18762.1|309
1619163300000|2021-04-23 07:35:00|18780.1|18776.1|18787.9|18783.9|18787.9|18783.9|18778.6|18774.6|135
1619163600000|2021-04-23 07:40:00|18784.8|18780.8|18794.2|18790.2|18797.3|18793.3|18781.7|18777.7|163
1619163900000|2021-04-23 07:45:00|18795.8|18791.8|18806.7|18802.7|18806.7|18802.7|18795.8|18791.8|133
1619164200000|2021-04-23 07:50:00|18805.1|18801.1|18803.6|18799.6|18808.3|18804.3|18797.3|18793.3|101
1619164500000|2021-04-23 07:55:00|18800.4|18796.4|18791.1|18787.1|18800.4|18796.4|18786.4|18782.4|252
1619164800000|2021-04-23 08:00:00|18787.9|18783.9|18794.2|18790.2|18797.3|18793.3|18787.9|18783.9|146
1619165100000|2021-04-23 08:05:00|18797.3|18793.3|18797.3|18793.3|18806.7|18802.7|18794.2|18790.2|120
1619165400000|2021-04-23 08:10:00|18794.2|18790.2|18791.1|18787.1|18798.9|18794.9|18791.1|18787.1|110
1619165700000|2021-04-23 08:15:00|18792.6|18788.6|18805.1|18801.1|18816.1|18812.1|18792.6|18788.6|158
1619166000000|2021-04-23 08:20:00|18806.7|18802.7|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|96
1619166300000|2021-04-23 08:25:00|18803.6|18799.6|18800.4|18796.4|18806.7|18802.7|18798.9|18794.9|76
1619166600000|2021-04-23 08:30:00|18797.3|18793.3|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|66
1619166900000|2021-04-23 08:35:00|18800.4|18796.4|18800.4|18796.4|18806.7|18802.7|18794.2|18790.2|171
1619167200000|2021-04-23 08:40:00|18797.3|18793.3|18809.8|18805.8|18812.9|18808.9|18797.3|18793.3|207
1619167500000|2021-04-23 08:45:00|18806.7|18802.7|18794.2|18790.2|18806.7|18802.7|18791.1|18787.1|232
1619167800000|2021-04-23 08:50:00|18791.1|18787.1|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|157
1619168100000|2021-04-23 08:55:00|18795.8|18791.8|18800.4|18796.4|18800.4|18796.4|18791.1|18787.1|170
1619168400000|2021-04-23 09:00:00|18798.9|18794.9|18800.4|18796.4|18803.6|18799.6|18797.3|18793.3|71
1619168700000|2021-04-23 09:05:00|18803.6|18799.6|18809.8|18805.8|18809.8|18805.8|18797.3|18793.3|79
1619169000000|2021-04-23 09:10:00|18812.9|18808.9|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|100
1619169300000|2021-04-23 09:15:00|18819.2|18815.2|18822.3|18818.3|18822.3|18818.3|18812.9|18808.9|186
1619169600000|2021-04-23 09:20:00|18819.2|18815.2|18828.6|18824.6|18828.6|18824.6|18814.5|18810.5|174
1619169900000|2021-04-23 09:25:00|18831.7|18827.7|18831.7|18827.7|18841.1|18837.1|18828.6|18824.6|183
1619170200000|2021-04-23 09:30:00|18834.8|18830.8|18834.8|18830.8|18837.9|18833.9|18831.7|18827.7|73
1619170500000|2021-04-23 09:35:00|18833.3|18829.3|18834.8|18830.8|18841.1|18837.1|18831.7|18827.7|227
1619170800000|2021-04-23 09:40:00|18836.4|18832.4|18828.6|18824.6|18836.4|18832.4|18825.4|18821.4|87
1619171100000|2021-04-23 09:45:00|18825.4|18821.4|18819.2|18815.2|18825.4|18821.4|18819.2|18815.2|84
1619171400000|2021-04-23 09:50:00|18822.3|18818.3|18822.3|18818.3|18825.4|18821.4|18819.2|18815.2|72
1619171700000|2021-04-23 09:55:00|18825.4|18821.4|18828.6|18824.6|18828.6|18824.6|18822.3|18818.3|52
1619172000000|2021-04-23 10:00:00|18825.4|18821.4|18828.6|18824.6|18834.8|18830.8|18822.3|18818.3|89
1619172300000|2021-04-23 10:05:00|18827|18823|18830.1|18826.1|18837.9|18833.9|18827|18823|185
1619172600000|2021-04-23 10:10:00|18831.7|18827.7|18825.4|18821.4|18834.8|18830.8|18823.9|18819.9|97
1619172900000|2021-04-23 10:15:00|18828.6|18824.6|18830.1|18826.1|18831.7|18827.7|18825.4|18821.4|63
1619173200000|2021-04-23 10:20:00|18831.7|18827.7|18841.1|18837.1|18841.1|18837.1|18828.6|18824.6|141
1619173500000|2021-04-23 10:25:00|18844.2|18840.2|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|151
1619173800000|2021-04-23 10:30:00|18845.8|18841.8|18844.2|18840.2|18847.3|18843.3|18844.2|18840.2|66
1619174100000|2021-04-23 10:35:00|18841.1|18837.1|18847.3|18843.3|18848.9|18844.9|18841.1|18837.1|78
1619174400000|2021-04-23 10:40:00|18844.2|18840.2|18847.3|18843.3|18847.3|18843.3|18844.2|18840.2|53
1619174700000|2021-04-23 10:45:00|18844.2|18840.2|18837.9|18833.9|18847.3|18843.3|18834.8|18830.8|124
1619175000000|2021-04-23 10:50:00|18834.8|18830.8|18841.1|18837.1|18844.2|18840.2|18834.8|18830.8|77
1619175300000|2021-04-23 10:55:00|18839.5|18835.5|18834.8|18830.8|18841.1|18837.1|18828.6|18824.6|146
1619175600000|2021-04-23 11:00:00|18831.7|18827.7|18834.8|18830.8|18841.1|18837.1|18831.7|18827.7|102
1619175900000|2021-04-23 11:05:00|18831.7|18827.7|18819.2|18815.2|18834.8|18830.8|18819.2|18815.2|62
1619176200000|2021-04-23 11:10:00|18822.3|18818.3|18825.4|18821.4|18828.6|18824.6|18800.4|18796.4|342
1619176500000|2021-04-23 11:15:00|18827|18823|18822.3|18818.3|18828.6|18824.6|18819.2|18815.2|151
1619176800000|2021-04-23 11:20:00|18823.9|18819.9|18828.6|18824.6|18833.3|18829.3|18822.3|18818.3|89
1619177100000|2021-04-23 11:25:00|18830.1|18826.1|18831.7|18827.7|18834.8|18830.8|18827|18823|73
1619177400000|2021-04-23 11:30:00|18833.3|18829.3|18828.6|18824.6|18833.3|18829.3|18823.9|18819.9|156
1619177700000|2021-04-23 11:35:00|18825.4|18821.4|18822.3|18818.3|18828.6|18824.6|18822.3|18818.3|120
1619178000000|2021-04-23 11:40:00|18823.9|18819.9|18831.7|18827.7|18831.7|18827.7|18822.3|18818.3|103
1619178300000|2021-04-23 11:45:00|18833.3|18829.3|18837.9|18833.9|18844.2|18840.2|18833.3|18829.3|112
1619178600000|2021-04-23 11:50:00|18841.1|18837.1|18844.2|18840.2|18847.3|18843.3|18837.9|18833.9|114
1619178900000|2021-04-23 11:55:00|18842.6|18838.6|18856.7|18852.7|18856.7|18852.7|18841.1|18837.1|209
1619179200000|2021-04-23 12:00:00|18853.6|18849.6|18844.2|18840.2|18855.1|18851.1|18837.9|18833.9|263
1619179500000|2021-04-23 12:05:00|18841.1|18837.1|18837.9|18833.9|18844.2|18840.2|18834.8|18830.8|241
1619179800000|2021-04-23 12:10:00|18839.5|18835.5|18834.8|18830.8|18841.1|18837.1|18834.8|18830.8|134
1619180100000|2021-04-23 12:15:00|18837.9|18833.9|18847.3|18843.3|18847.3|18843.3|18834.8|18830.8|200
1619180400000|2021-04-23 12:20:00|18850.4|18846.4|18872.3|18868.3|18875.4|18871.4|18850.4|18846.4|765
1619180700000|2021-04-23 12:25:00|18875.4|18871.4|18881.7|18877.7|18881.7|18877.7|18869.2|18865.2|612
1619181000000|2021-04-23 12:30:00|18878.6|18874.6|18891.1|18887.1|18891.1|18887.1|18875.4|18871.4|614
1619181300000|2021-04-23 12:35:00|18889.5|18885.5|18887.9|18883.9|18894.2|18890.2|18881.7|18877.7|651
1619181600000|2021-04-23 12:40:00|18884.8|18880.8|18881.7|18877.7|18894.2|18890.2|18881.7|18877.7|423
1619181900000|2021-04-23 12:45:00|18878.6|18874.6|18887.9|18883.9|18887.9|18883.9|18872.3|18868.3|561
1619182200000|2021-04-23 12:50:00|18884.8|18880.8|18878.6|18874.6|18887.9|18883.9|18875.4|18871.4|382
1619182500000|2021-04-23 12:55:00|18875.4|18871.4|18891.1|18887.1|18894.2|18890.2|18875.4|18871.4|388
1619182800000|2021-04-23 13:00:00|18887.9|18883.9|18887.9|18883.9|18897.3|18893.3|18887.9|18883.9|489
1619183100000|2021-04-23 13:05:00|18884.8|18880.8|18869.2|18865.2|18884.8|18880.8|18862.9|18858.9|568
1619183400000|2021-04-23 13:10:00|18870.8|18866.8|18859.8|18855.8|18881.7|18877.7|18859.8|18855.8|476
1619183700000|2021-04-23 13:15:00|18862.9|18858.9|18862.9|18858.9|18866.1|18862.1|18848.9|18844.9|588
1619184000000|2021-04-23 13:20:00|18859.8|18855.8|18859.8|18855.8|18859.8|18855.8|18847.3|18843.3|363
1619184300000|2021-04-23 13:25:00|18862.9|18858.9|18847.3|18843.3|18862.9|18858.9|18844.2|18840.2|283
1619184600000|2021-04-23 13:30:00|18850.4|18846.4|18841.1|18837.1|18856.7|18852.7|18837.9|18833.9|580
1619184900000|2021-04-23 13:35:00|18844.2|18840.2|18819.2|18815.2|18844.2|18840.2|18812.9|18808.9|1070
1619185200000|2021-04-23 13:40:00|18816.1|18812.1|18816.1|18812.1|18819.2|18815.2|18809.8|18805.8|635
1619185500000|2021-04-23 13:45:00|18817.6|18813.6|18819.2|18815.2|18828.6|18824.6|18809.8|18805.8|915
1619185800000|2021-04-23 13:50:00|18816.1|18812.1|18787.9|18783.9|18817.6|18813.6|18781.7|18777.7|1176
1619186100000|2021-04-23 13:55:00|18791.1|18787.1|18797.3|18793.3|18800.4|18796.4|18787.9|18783.9|1020
1619186400000|2021-04-23 14:00:00|18798.9|18794.9|18797.3|18793.3|18809.8|18805.8|18791.1|18787.1|1558
1619186700000|2021-04-23 14:05:00|18795.8|18791.8|18797.3|18793.3|18803.6|18799.6|18787.9|18783.9|858
1619187000000|2021-04-23 14:10:00|18795.8|18791.8|18803.6|18799.6|18803.6|18799.6|18791.1|18787.1|671
1619187300000|2021-04-23 14:15:00|18800.4|18796.4|18775.4|18771.4|18800.4|18796.4|18775.4|18771.4|708
1619187600000|2021-04-23 14:20:00|18772.3|18768.3|18766.1|18762.1|18772.3|18768.3|18759.8|18755.8|1036
1619187900000|2021-04-23 14:25:00|18769.2|18765.2|18741.1|18737.1|18769.2|18765.2|18741.1|18737.1|580
1619188200000|2021-04-23 14:30:00|18737.9|18733.9|18750.4|18746.4|18753.6|18749.6|18737.9|18733.9|856
1619188500000|2021-04-23 14:35:00|18748.9|18744.9|18750.4|18746.4|18753.6|18749.6|18744.2|18740.2|856
1619188800000|2021-04-23 14:40:00|18747.3|18743.3|18756.7|18752.7|18762.9|18758.9|18741.1|18737.1|884
1619189100000|2021-04-23 14:45:00|18755.1|18751.1|18734.8|18730.8|18756.7|18752.7|18734.8|18730.8|481
1619189400000|2021-04-23 14:50:00|18731.7|18727.7|18747.3|18743.3|18750.4|18746.4|18725.4|18721.4|700
1619189700000|2021-04-23 14:55:00|18744.2|18740.2|18750.4|18746.4|18756.7|18752.7|18741.1|18737.1|1062
1619190000000|2021-04-23 15:00:00|18752|18748|18759.8|18755.8|18759.8|18755.8|18747.3|18743.3|1003
1619190300000|2021-04-23 15:05:00|18756.7|18752.7|18769.2|18765.2|18772.3|18768.3|18750.4|18746.4|928
1619190600000|2021-04-23 15:10:00|18772.3|18768.3|18759.8|18755.8|18772.3|18768.3|18753.6|18749.6|554
1619190900000|2021-04-23 15:15:00|18756.7|18752.7|18756.7|18752.7|18762.9|18758.9|18750.4|18746.4|558
1619191200000|2021-04-23 15:20:00|18759.8|18755.8|18759.8|18755.8|18761.4|18757.4|18753.6|18749.6|355
1619191500000|2021-04-23 15:25:00|18756.7|18752.7|18770.8|18766.8|18772.3|18768.3|18753.6|18749.6|604
1619191800000|2021-04-23 15:30:00|18769.2|18765.2|18778.6|18774.6|18778.6|18774.6|18769.2|18765.2|615
1619192100000|2021-04-23 15:35:00|18775.4|18771.4|18778.6|18774.6|18780.1|18776.1|18772.3|18768.3|229
1619192400000|2021-04-23 15:40:00|18780.1|18776.1|18787.9|18783.9|18787.9|18783.9|18780.1|18776.1|462
1619192700000|2021-04-23 15:45:00|18784.8|18780.8|18787.9|18783.9|18794.2|18790.2|18784.8|18780.8|404
1619193000000|2021-04-23 15:50:00|18789.5|18785.5|18797.3|18793.3|18803.6|18799.6|18789.5|18785.5|500
1619193300000|2021-04-23 15:55:00|18798.9|18794.9|18798.9|18794.9|18803.6|18799.6|18797.3|18793.3|196
1619193600000|2021-04-23 16:00:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18789.5|18785.5|249
1619193900000|2021-04-23 16:05:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|214
1619194200000|2021-04-23 16:10:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|183
1619194500000|2021-04-23 16:15:00|18800.4|18796.4|18794.2|18790.2|18802|18798|18794.2|18790.2|253
1619194800000|2021-04-23 16:20:00|18795.8|18791.8|18787.9|18783.9|18797.3|18793.3|18784.8|18780.8|266
1619195100000|2021-04-23 16:25:00|18789.5|18785.5|18791.1|18787.1|18791.1|18787.1|18787.9|18783.9|129
1619195400000|2021-04-23 16:30:00|18789.5|18785.5|18781.7|18777.7|18791.1|18787.1|18778.6|18774.6|197
1619195700000|2021-04-23 16:35:00|18778.6|18774.6|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|125
1619196000000|2021-04-23 16:40:00|18778.6|18774.6|18784.8|18780.8|18784.8|18780.8|18778.6|18774.6|309
1619196300000|2021-04-23 16:45:00|18783.3|18779.3|18784.8|18780.8|18787.9|18783.9|18781.7|18777.7|544
1619196600000|2021-04-23 16:50:00|18783.3|18779.3|18781.7|18777.7|18784.8|18780.8|18778.6|18774.6|538
1619196900000|2021-04-23 16:55:00|18783.3|18779.3|18787.9|18783.9|18794.2|18790.2|18783.3|18779.3|326
1619197200000|2021-04-23 17:00:00|18784.8|18780.8|18787.9|18783.9|18791.1|18787.1|18784.8|18780.8|278
1619197500000|2021-04-23 17:05:00|18784.8|18780.8|18791.1|18787.1|18791.1|18787.1|18784.8|18780.8|208
1619197800000|2021-04-23 17:10:00|18794.2|18790.2|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|398
1619198100000|2021-04-23 17:15:00|18802|18798|18797.3|18793.3|18802|18798|18791.1|18787.1|343
1619198400000|2021-04-23 17:20:00|18794.2|18790.2|18800.4|18796.4|18802|18798|18794.2|18790.2|175
1619198700000|2021-04-23 17:25:00|18797.3|18793.3|18797.3|18793.3|18800.4|18796.4|18794.2|18790.2|358
1619199000000|2021-04-23 17:30:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18794.2|18790.2|35
1619199300000|2021-04-23 17:35:00|18791.1|18787.1|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|125
1619199600000|2021-04-23 17:40:00|18794.2|18790.2|18778.6|18774.6|18794.2|18790.2|18778.6|18774.6|200
1619199900000|2021-04-23 17:45:00|18781.7|18777.7|18784.8|18780.8|18784.8|18780.8|18778.6|18774.6|234
1619200200000|2021-04-23 17:50:00|18787.9|18783.9|18787.9|18783.9|18791.1|18787.1|18784.8|18780.8|171
1619200500000|2021-04-23 17:55:00|18789.5|18785.5|18787.9|18783.9|18791.1|18787.1|18784.8|18780.8|124
1619200800000|2021-04-23 18:00:00|18784.8|18780.8|18791.1|18787.1|18794.2|18790.2|18784.8|18780.8|134
1619201100000|2021-04-23 18:05:00|18792.6|18788.6|18791.1|18787.1|18794.2|18790.2|18791.1|18787.1|136
1619201400000|2021-04-23 18:10:00|18794.2|18790.2|18781.7|18777.7|18794.2|18790.2|18781.7|18777.7|160
1619201700000|2021-04-23 18:15:00|18784.8|18780.8|18778.6|18774.6|18784.8|18780.8|18778.6|18774.6|241
1619202000000|2021-04-23 18:20:00|18780.1|18776.1|18800.4|18796.4|18803.6|18799.6|18778.6|18774.6|738
1619202300000|2021-04-23 18:25:00|18802|18798|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|895
1619202600000|2021-04-23 18:30:00|18800.4|18796.4|18797.3|18793.3|18803.6|18799.6|18794.2|18790.2|491
1619202900000|2021-04-23 18:35:00|18798.9|18794.9|18800.4|18796.4|18803.6|18799.6|18797.3|18793.3|180
1619203200000|2021-04-23 18:40:00|18797.3|18793.3|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|252
1619203500000|2021-04-23 18:45:00|18792.6|18788.6|18787.9|18783.9|18797.3|18793.3|18787.9|18783.9|242
1619203800000|2021-04-23 18:50:00|18791.1|18787.1|18786.4|18782.4|18791.1|18787.1|18784.8|18780.8|239
1619204100000|2021-04-23 18:55:00|18784.8|18780.8|18778.6|18774.6|18787.9|18783.9|18772.3|18768.3|821
1619204400000|2021-04-23 19:00:00|18775.4|18771.4|18784.8|18780.8|18794.2|18790.2|18775.4|18771.4|732
1619204700000|2021-04-23 19:05:00|18781.7|18777.7|18772.3|18768.3|18781.7|18777.7|18766.1|18762.1|433
1619205000000|2021-04-23 19:10:00|18775.4|18771.4|18784.8|18780.8|18787.9|18783.9|18775.4|18771.4|254
1619205300000|2021-04-23 19:15:00|18783.3|18779.3|18778.6|18774.6|18784.8|18780.8|18778.6|18774.6|188
1619205600000|2021-04-23 19:20:00|18781.7|18777.7|18775.4|18771.4|18781.7|18777.7|18775.4|18771.4|76
1619205900000|2021-04-23 19:25:00|18772.3|18768.3|18778.6|18774.6|18778.6|18774.6|18769.2|18765.2|512
1619206200000|2021-04-23 19:30:00|18781.7|18777.7|18772.3|18768.3|18781.7|18777.7|18772.3|18768.3|272
1619206500000|2021-04-23 19:35:00|18769.2|18765.2|18787.9|18783.9|18787.9|18783.9|18769.2|18765.2|265
1619206800000|2021-04-23 19:40:00|18789.5|18785.5|18797.3|18793.3|18803.6|18799.6|18787.9|18783.9|502
1619207100000|2021-04-23 19:45:00|18794.2|18790.2|18803.6|18799.6|18803.6|18799.6|18794.2|18790.2|167
1619207400000|2021-04-23 19:50:00|18800.4|18796.4|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|325
1619207700000|2021-04-23 19:55:00|18792.6|18788.6|18802|18798|18806.7|18802.7|18791.1|18787.1|3114
1619208000000|2021-04-23 20:00:00|18803.6|18799.6|18825.4|18821.4|18831.7|18827.7|18802|18798|1395
1619208300000|2021-04-23 20:05:00|18828.6|18824.6|18831.7|18827.7|18834.8|18830.8|18828.6|18824.6|2438
1619208600000|2021-04-23 20:10:00|18834.8|18830.8|18834.8|18830.8|18841.1|18837.1|18834.8|18830.8|430
1619208900000|2021-04-23 20:15:00|18836.4|18832.4|18828.6|18824.6|18841.1|18837.1|18828.6|18824.6|201
1619209200000|2021-04-23 20:20:00|18831.7|18827.7|18822.3|18818.3|18831.7|18827.7|18822.3|18818.3|83
1619209500000|2021-04-23 20:25:00|18825.4|18821.4|18819.2|18815.2|18825.4|18821.4|18819.2|18815.2|158
1619209800000|2021-04-23 20:30:00|18817.6|18813.6|18822.3|18818.3|18822.3|18818.3|18817.6|18813.6|207
1619210100000|2021-04-23 20:35:00|18825.4|18821.4|18831.7|18827.7|18834.8|18830.8|18822.3|18818.3|225
1619210400000|2021-04-23 20:40:00|18837.9|18833.9|18831.7|18827.7|18841.1|18837.1|18831.7|18827.7|200
1619210700000|2021-04-23 20:45:00|18828.6|18824.6|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|212
1619211000000|2021-04-23 20:50:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|171
1619211300000|2021-04-23 20:55:00|18830.1|18826.1|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|138
1619388000000|2021-04-25 22:00:00|18791.1|18787.1|18808.3|18804.3|18809.8|18805.8|18791.1|18787.1|134
1619388300000|2021-04-25 22:05:00|18806.7|18802.7|18806.7|18802.7|18809.8|18805.8|18805.1|18801.1|53
1619388600000|2021-04-25 22:10:00|18803.6|18799.6|18794.2|18790.2|18803.6|18799.6|18794.2|18790.2|41
1619389200000|2021-04-25 22:20:00|18791.1|18787.1|18792.6|18788.6|18792.6|18788.6|18791.1|18787.1|10
1619389500000|2021-04-25 22:25:00|18791.1|18787.1|18792.6|18788.6|18792.6|18788.6|18791.1|18787.1|9
1619389800000|2021-04-25 22:30:00|18791.1|18787.1|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|18
1619390100000|2021-04-25 22:35:00|18792.6|18788.6|18795.8|18791.8|18797.3|18793.3|18792.6|18788.6|11
1619390400000|2021-04-25 22:40:00|18797.3|18793.3|18802|18798|18803.6|18799.6|18797.3|18793.3|56
1619390700000|2021-04-25 22:45:00|18803.6|18799.6|18805.1|18801.1|18812.9|18808.9|18800.4|18796.4|53
1619391000000|2021-04-25 22:50:00|18806.7|18802.7|18806.7|18802.7|18806.7|18802.7|18803.6|18799.6|25
1619391300000|2021-04-25 22:55:00|18808.3|18804.3|18809.8|18805.8|18809.8|18805.8|18808.3|18804.3|12
1619391600000|2021-04-25 23:00:00|18811.4|18807.4|18812.9|18808.9|18816.1|18812.1|18811.4|18807.4|19
1619391900000|2021-04-25 23:05:00|18814.5|18810.5|18814.5|18810.5|18816.1|18812.1|18812.9|18808.9|19
1619392200000|2021-04-25 23:10:00|18816.1|18812.1|18822.3|18818.3|18822.3|18818.3|18814.5|18810.5|42
1619392500000|2021-04-25 23:15:00|||||||||11
1619392800000|2021-04-25 23:20:00|18823.9|18819.9|18822.3|18818.3|18823.9|18819.9|18822.3|18818.3|6
1619393100000|2021-04-25 23:25:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|23
1619393400000|2021-04-25 23:30:00|18823.9|18819.9|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|35
1619393700000|2021-04-25 23:35:00|||||||||10
1619394000000|2021-04-25 23:40:00|18819.2|18815.2|18814.5|18810.5|18820.8|18816.8|18809.8|18805.8|45
1619394300000|2021-04-25 23:45:00|18816.1|18812.1|18816.1|18812.1|18820.8|18816.8|18814.5|18810.5|30
1619394600000|2021-04-25 23:50:00|18817.6|18813.6|18820.8|18816.8|18820.8|18816.8|18816.1|18812.1|25
1619394900000|2021-04-25 23:55:00|18819.2|18815.2|18819.2|18815.2|18819.2|18815.2|18809.8|18805.8|75
1619395200000|2021-04-26 00:00:00|18816.1|18812.1|18828.6|18824.6|18834.8|18830.8|18816.1|18812.1|108
1619395500000|2021-04-26 00:05:00|18827|18823|18837.9|18833.9|18837.9|18833.9|18825.4|18821.4|65
1619395800000|2021-04-26 00:10:00|18836.4|18832.4|18825.4|18821.4|18836.4|18832.4|18825.4|18821.4|56
1619396100000|2021-04-26 00:15:00|18822.3|18818.3|18828.6|18824.6|18831.7|18827.7|18822.3|18818.3|80
1619396400000|2021-04-26 00:20:00|18827|18823|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|24
1619396700000|2021-04-26 00:25:00|18827|18823|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|45
1619397000000|2021-04-26 00:30:00|18827|18823|18820.8|18816.8|18828.6|18824.6|18814.5|18810.5|74
1619397300000|2021-04-26 00:35:00|18822.3|18818.3|18816.1|18812.1|18822.3|18818.3|18816.1|18812.1|45
1619397600000|2021-04-26 00:40:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18820.8|18816.8|26
1619397900000|2021-04-26 00:45:00|18820.8|18816.8|18819.2|18815.2|18825.4|18821.4|18819.2|18815.2|25
1619398200000|2021-04-26 00:50:00|18822.3|18818.3|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|26
1619398500000|2021-04-26 00:55:00|18825.4|18821.4|18825.4|18821.4|18828.6|18824.6|18823.9|18819.9|44
1619398800000|2021-04-26 01:00:00|18823.9|18819.9|18819.2|18815.2|18825.4|18821.4|18819.2|18815.2|45
1619399100000|2021-04-26 01:05:00|18816.1|18812.1|18819.2|18815.2|18820.8|18816.8|18812.9|18808.9|69
1619399400000|2021-04-26 01:10:00|18816.1|18812.1|18812.9|18808.9|18817.6|18813.6|18812.9|18808.9|9
1619399700000|2021-04-26 01:15:00|18819.2|18815.2|18816.1|18812.1|18823.9|18819.9|18812.9|18808.9|67
1619400000000|2021-04-26 01:20:00|18814.5|18810.5|18809.8|18805.8|18817.6|18813.6|18809.8|18805.8|51
1619400300000|2021-04-26 01:25:00|18811.4|18807.4|18805.1|18801.1|18811.4|18807.4|18805.1|18801.1|29
1619400600000|2021-04-26 01:30:00|18806.7|18802.7|18817.6|18813.6|18817.6|18813.6|18803.6|18799.6|36
1619400900000|2021-04-26 01:35:00|18819.2|18815.2|18822.3|18818.3|18823.9|18819.9|18817.6|18813.6|61
1619401200000|2021-04-26 01:40:00|18825.4|18821.4|18822.3|18818.3|18828.6|18824.6|18822.3|18818.3|54
1619401500000|2021-04-26 01:45:00|18820.8|18816.8|18822.3|18818.3|18822.3|18818.3|18820.8|18816.8|29
1619401800000|2021-04-26 01:50:00|18816.1|18812.1|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|82
1619402100000|2021-04-26 01:55:00|18814.5|18810.5|18812.9|18808.9|18819.2|18815.2|18812.9|18808.9|110
1619402400000|2021-04-26 02:00:00|18816.1|18812.1|18817.6|18813.6|18817.6|18813.6|18812.9|18808.9|34
1619402700000|2021-04-26 02:05:00|18816.1|18812.1|18814.5|18810.5|18819.2|18815.2|18812.9|18808.9|16
1619403000000|2021-04-26 02:10:00|18816.1|18812.1|18816.1|18812.1|18816.1|18812.1|18816.1|18812.1|4
1619403300000|2021-04-26 02:15:00|18812.9|18808.9|18812.9|18808.9|18816.1|18812.1|18812.9|18808.9|34
1619403600000|2021-04-26 02:20:00|18816.1|18812.1|18812.9|18808.9|18816.1|18812.1|18812.9|18808.9|35
1619403900000|2021-04-26 02:25:00|18816.1|18812.1|18812.9|18808.9|18816.1|18812.1|18812.9|18808.9|6
1619404200000|2021-04-26 02:30:00|18814.5|18810.5|18816.1|18812.1|18816.1|18812.1|18812.9|18808.9|8
1619404500000|2021-04-26 02:35:00|18817.6|18813.6|18816.1|18812.1|18817.6|18813.6|18816.1|18812.1|18
1619404800000|2021-04-26 02:40:00|18814.5|18810.5|18800.4|18796.4|18816.1|18812.1|18800.4|18796.4|57
1619405100000|2021-04-26 02:45:00|18798.9|18794.9|18795.8|18791.8|18800.4|18796.4|18794.2|18790.2|73
1619405400000|2021-04-26 02:50:00|18797.3|18793.3|18784.8|18780.8|18797.3|18793.3|18781.7|18777.7|141
1619405700000|2021-04-26 02:55:00|18787.9|18783.9|18791.1|18787.1|18791.1|18787.1|18784.8|18780.8|58
1619406000000|2021-04-26 03:00:00|18792.6|18788.6|18797.3|18793.3|18798.9|18794.9|18792.6|18788.6|71
1619406300000|2021-04-26 03:05:00|18798.9|18794.9|18798.9|18794.9|18802|18798|18797.3|18793.3|25
1619406600000|2021-04-26 03:10:00|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|1
1619407500000|2021-04-26 03:25:00|18798.9|18794.9|18781.7|18777.7|18800.4|18796.4|18781.7|18777.7|139
1619407800000|2021-04-26 03:30:00|18783.3|18779.3|18780.1|18776.1|18783.3|18779.3|18778.6|18774.6|73
1619408100000|2021-04-26 03:35:00|18778.6|18774.6|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|5
1619408400000|2021-04-26 03:40:00|18784.8|18780.8|18787.9|18783.9|18787.9|18783.9|18784.8|18780.8|20
1619408700000|2021-04-26 03:45:00|18791.1|18787.1|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|91
1619409000000|2021-04-26 03:50:00|18780.1|18776.1|18780.1|18776.1|18784.8|18780.8|18778.6|18774.6|72
1619409300000|2021-04-26 03:55:00|18781.7|18777.7|18772.3|18768.3|18781.7|18777.7|18769.2|18765.2|119
1619409600000|2021-04-26 04:00:00|18775.4|18771.4|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|43
1619409900000|2021-04-26 04:05:00|18777|18773|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|64
1619410200000|2021-04-26 04:10:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|22
1619410500000|2021-04-26 04:15:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|48
1619411100000|2021-04-26 04:25:00|18781.7|18777.7|18784.8|18780.8|18784.8|18780.8|18778.6|18774.6|73
1619411400000|2021-04-26 04:30:00|18787.9|18783.9|18784.8|18780.8|18787.9|18783.9|18784.8|18780.8|49
1619411700000|2021-04-26 04:35:00|18786.4|18782.4|18784.8|18780.8|18787.9|18783.9|18784.8|18780.8|19
1619412000000|2021-04-26 04:40:00|18786.4|18782.4|18787.9|18783.9|18787.9|18783.9|18784.8|18780.8|39
1619412300000|2021-04-26 04:45:00|18784.8|18780.8|18775.4|18771.4|18784.8|18780.8|18772.3|18768.3|111
1619412600000|2021-04-26 04:50:00|18778.6|18774.6|18778.6|18774.6|18781.7|18777.7|18778.6|18774.6|51
1619412900000|2021-04-26 04:55:00|18777|18773|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|24
1619413200000|2021-04-26 05:00:00|18777|18773|18778.6|18774.6|18778.6|18774.6|18777|18773|3
1619413500000|2021-04-26 05:05:00|18777|18773|18777|18773|18778.6|18774.6|18775.4|18771.4|10
1619413800000|2021-04-26 05:10:00|18778.6|18774.6|18781.7|18777.7|18781.7|18777.7|18775.4|18771.4|105
1619414100000|2021-04-26 05:15:00|18783.3|18779.3|18783.3|18779.3|18783.3|18779.3|18781.7|18777.7|14
1619414400000|2021-04-26 05:20:00|18784.8|18780.8|18787.9|18783.9|18787.9|18783.9|18781.7|18777.7|56
1619414700000|2021-04-26 05:25:00|||||||||3
1619415000000|2021-04-26 05:30:00|18791.1|18787.1|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|61
1619415300000|2021-04-26 05:35:00|18783.3|18779.3|18786.4|18782.4|18787.9|18783.9|18783.3|18779.3|40
1619415600000|2021-04-26 05:40:00|18784.8|18780.8|18781.7|18777.7|18787.9|18783.9|18781.7|18777.7|69
1619415900000|2021-04-26 05:45:00|18778.6|18774.6|18778.6|18774.6|18781.7|18777.7|18772.3|18768.3|75
1619416200000|2021-04-26 05:50:00|18777|18773|18781.7|18777.7|18784.8|18780.8|18777|18773|41
1619416500000|2021-04-26 05:55:00|18778.6|18774.6|18778.6|18774.6|18781.7|18777.7|18778.6|18774.6|44
1619416800000|2021-04-26 06:00:00|18781.7|18777.7|18756.7|18752.7|18787.9|18783.9|18756.7|18752.7|245
1619417100000|2021-04-26 06:05:00|18755.1|18751.1|18756.7|18752.7|18756.7|18752.7|18747.3|18743.3|146
1619417400000|2021-04-26 06:10:00|18755.1|18751.1|18753.6|18749.6|18756.7|18752.7|18744.2|18740.2|161
1619417700000|2021-04-26 06:15:00|18752|18748|18747.3|18743.3|18753.6|18749.6|18741.1|18737.1|92
1619418000000|2021-04-26 06:20:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18737.9|18733.9|61
1619418300000|2021-04-26 06:25:00|18739.5|18735.5|18728.6|18724.6|18741.1|18737.1|18728.6|18724.6|144
1619418600000|2021-04-26 06:30:00|18731.7|18727.7|18731.7|18727.7|18734.8|18730.8|18728.6|18724.6|153
1619418900000|2021-04-26 06:35:00|18733.3|18729.3|18737.9|18733.9|18737.9|18733.9|18731.7|18727.7|92
1619419200000|2021-04-26 06:40:00|18736.4|18732.4|18741.1|18737.1|18744.2|18740.2|18734.8|18730.8|109
1619419500000|2021-04-26 06:45:00|18742.6|18738.6|18753.6|18749.6|18753.6|18749.6|18741.1|18737.1|84
1619419800000|2021-04-26 06:50:00|18755.1|18751.1|18756.7|18752.7|18756.7|18752.7|18753.6|18749.6|73
1619420100000|2021-04-26 06:55:00|18758.3|18754.3|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|210
1619420400000|2021-04-26 07:00:00|18759.8|18755.8|18766.1|18762.1|18775.4|18771.4|18756.7|18752.7|234
1619420700000|2021-04-26 07:05:00|18769.2|18765.2|18781.7|18777.7|18781.7|18777.7|18769.2|18765.2|249
1619421000000|2021-04-26 07:10:00|18784.8|18780.8|18775.4|18771.4|18791.1|18787.1|18775.4|18771.4|382
1619421300000|2021-04-26 07:15:00|18777|18773|18778.6|18774.6|18781.7|18777.7|18770.8|18766.8|218
1619421600000|2021-04-26 07:20:00|18780.1|18776.1|18772.3|18768.3|18784.8|18780.8|18772.3|18768.3|187
1619421900000|2021-04-26 07:25:00|18773.9|18769.9|18766.1|18762.1|18775.4|18771.4|18756.7|18752.7|150
1619422200000|2021-04-26 07:30:00|18764.5|18760.5|18756.7|18752.7|18769.2|18765.2|18755.1|18751.1|124
1619422500000|2021-04-26 07:35:00|18755.1|18751.1|18756.7|18752.7|18769.2|18765.2|18755.1|18751.1|155
1619422800000|2021-04-26 07:40:00|18753.6|18749.6|18750.4|18746.4|18756.7|18752.7|18747.3|18743.3|149
1619423100000|2021-04-26 07:45:00|18752|18748|18759.8|18755.8|18762.9|18758.9|18748.9|18744.9|211
1619423400000|2021-04-26 07:50:00|18762.9|18758.9|18766.1|18762.1|18772.3|18768.3|18759.8|18755.8|71
1619423700000|2021-04-26 07:55:00|18767.6|18763.6|18762.9|18758.9|18769.2|18765.2|18759.8|18755.8|92
1619424000000|2021-04-26 08:00:00|18766.1|18762.1|18762.9|18758.9|18772.3|18768.3|18762.9|18758.9|77
1619424300000|2021-04-26 08:05:00|18759.8|18755.8|18778.6|18774.6|18778.6|18774.6|18755.1|18751.1|115
1619424600000|2021-04-26 08:10:00|18777|18773|18775.4|18771.4|18781.7|18777.7|18772.3|18768.3|189
1619424900000|2021-04-26 08:15:00|18778.6|18774.6|18772.3|18768.3|18781.7|18777.7|18772.3|18768.3|106
1619425200000|2021-04-26 08:20:00|18775.4|18771.4|18772.3|18768.3|18778.6|18774.6|18769.2|18765.2|88
1619425500000|2021-04-26 08:25:00|18775.4|18771.4|18775.4|18771.4|18781.7|18777.7|18775.4|18771.4|82
1619425800000|2021-04-26 08:30:00|18778.6|18774.6|18772.3|18768.3|18778.6|18774.6|18772.3|18768.3|220
1619426100000|2021-04-26 08:35:00|18769.2|18765.2|18773.9|18769.9|18781.7|18777.7|18762.9|18758.9|188
1619426400000|2021-04-26 08:40:00|18772.3|18768.3|18775.4|18771.4|18781.7|18777.7|18772.3|18768.3|117
1619426700000|2021-04-26 08:45:00|18777|18773|18772.3|18768.3|18778.6|18774.6|18769.2|18765.2|160
1619427000000|2021-04-26 08:50:00|18769.2|18765.2|18769.2|18765.2|18777|18773|18769.2|18765.2|134
1619427300000|2021-04-26 08:55:00|18772.3|18768.3|18769.2|18765.2|18775.4|18771.4|18764.5|18760.5|275
1619427600000|2021-04-26 09:00:00|18766.1|18762.1|18769.2|18765.2|18772.3|18768.3|18762.9|18758.9|453
1619427900000|2021-04-26 09:05:00|18766.1|18762.1|18769.2|18765.2|18770.8|18766.8|18761.4|18757.4|112
1619428200000|2021-04-26 09:10:00|18766.1|18762.1|18756.7|18752.7|18766.1|18762.1|18753.6|18749.6|141
1619428500000|2021-04-26 09:15:00|18759.8|18755.8|18750.4|18746.4|18762.9|18758.9|18748.9|18744.9|274
1619428800000|2021-04-26 09:20:00|18753.6|18749.6|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|153
1619429100000|2021-04-26 09:25:00|18750.4|18746.4|18753.6|18749.6|18753.6|18749.6|18741.1|18737.1|266
1619429400000|2021-04-26 09:30:00|18756.7|18752.7|18756.7|18752.7|18761.4|18757.4|18753.6|18749.6|342
1619429700000|2021-04-26 09:35:00|18753.6|18749.6|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|167
1619430000000|2021-04-26 09:40:00|18753.6|18749.6|18756.7|18752.7|18758.3|18754.3|18747.3|18743.3|207
1619430300000|2021-04-26 09:45:00|18753.6|18749.6|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|201
1619430600000|2021-04-26 09:50:00|18753.6|18749.6|18756.7|18752.7|18758.3|18754.3|18750.4|18746.4|215
1619430900000|2021-04-26 09:55:00|18753.6|18749.6|18750.4|18746.4|18756.7|18752.7|18750.4|18746.4|155
1619431200000|2021-04-26 10:00:00|18752|18748|18750.4|18746.4|18756.7|18752.7|18750.4|18746.4|212
1619431500000|2021-04-26 10:05:00|18753.6|18749.6|18750.4|18746.4|18756.7|18752.7|18750.4|18746.4|207
1619431800000|2021-04-26 10:10:00|18747.3|18743.3|18741.1|18737.1|18750.4|18746.4|18737.9|18733.9|188
1619432100000|2021-04-26 10:15:00|18744.2|18740.2|18731.7|18727.7|18744.2|18740.2|18728.6|18724.6|225
1619432400000|2021-04-26 10:20:00|18730.1|18726.1|18728.6|18724.6|18731.7|18727.7|18727|18723|187
1619432700000|2021-04-26 10:25:00|18727|18723|18734.8|18730.8|18734.8|18730.8|18727|18723|118
1619433000000|2021-04-26 10:30:00|18733.3|18729.3|18722.3|18718.3|18734.8|18730.8|18722.3|18718.3|300
1619433300000|2021-04-26 10:35:00|18725.4|18721.4|18728.6|18724.6|18730.1|18726.1|18719.2|18715.2|205
1619433600000|2021-04-26 10:40:00|18725.4|18721.4|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|182
1619433900000|2021-04-26 10:45:00|18728.6|18724.6|18731.7|18727.7|18731.7|18727.7|18728.6|18724.6|222
1619434200000|2021-04-26 10:50:00|18734.8|18730.8|18731.7|18727.7|18737.9|18733.9|18728.6|18724.6|227
1619434500000|2021-04-26 10:55:00|18733.3|18729.3|18728.6|18724.6|18734.8|18730.8|18727|18723|270
1619434800000|2021-04-26 11:00:00|18725.4|18721.4|18712.9|18708.9|18725.4|18721.4|18712.9|18708.9|263
1619435100000|2021-04-26 11:05:00|18716.1|18712.1|18697.3|18693.3|18716.1|18712.1|18697.3|18693.3|267
1619435400000|2021-04-26 11:10:00|18694.2|18690.2|18692.6|18688.6|18697.3|18693.3|18687.9|18683.9|301
1619435700000|2021-04-26 11:15:00|18691.1|18687.1|18697.3|18693.3|18697.3|18693.3|18687.9|18683.9|373
1619436000000|2021-04-26 11:20:00|18695.8|18691.8|18703.6|18699.6|18703.6|18699.6|18691.1|18687.1|358
1619436300000|2021-04-26 11:25:00|18700.4|18696.4|18706.7|18702.7|18709.8|18705.8|18700.4|18696.4|359
1619436600000|2021-04-26 11:30:00|18708.3|18704.3|18694.2|18690.2|18709.8|18705.8|18694.2|18690.2|269
1619436900000|2021-04-26 11:35:00|18692.6|18688.6|18695.8|18691.8|18700.4|18696.4|18691.1|18687.1|168
1619437200000|2021-04-26 11:40:00|18694.2|18690.2|18691.1|18687.1|18697.3|18693.3|18687.9|18683.9|168
1619437500000|2021-04-26 11:45:00|18694.2|18690.2|18697.3|18693.3|18698.9|18694.9|18691.1|18687.1|136
1619437800000|2021-04-26 11:50:00|18700.4|18696.4|18708.3|18704.3|18709.8|18705.8|18700.4|18696.4|310
1619438100000|2021-04-26 11:55:00|18709.8|18705.8|18709.8|18705.8|18716.1|18712.1|18705.1|18701.1|207
1619438400000|2021-04-26 12:00:00|18706.7|18702.7|18712.9|18708.9|18719.2|18715.2|18706.7|18702.7|348
1619438700000|2021-04-26 12:05:00|18711.4|18707.4|18719.2|18715.2|18722.3|18718.3|18709.8|18705.8|388
1619439000000|2021-04-26 12:10:00|18716.1|18712.1|18706.7|18702.7|18719.2|18715.2|18705.1|18701.1|416
1619439300000|2021-04-26 12:15:00|18703.6|18699.6|18700.4|18696.4|18709.8|18705.8|18700.4|18696.4|278
1619439600000|2021-04-26 12:20:00|18703.6|18699.6|18728.6|18724.6|18728.6|18724.6|18703.6|18699.6|490
1619439900000|2021-04-26 12:25:00|18725.4|18721.4|18722.3|18718.3|18730.1|18726.1|18716.1|18712.1|509
1619440200000|2021-04-26 12:30:00|18725.4|18721.4|18731.7|18727.7|18741.1|18737.1|18722.3|18718.3|755
1619440500000|2021-04-26 12:35:00|18734.8|18730.8|18762.9|18758.9|18762.9|18758.9|18728.6|18724.6|1130
1619440800000|2021-04-26 12:40:00|18766.1|18762.1|18769.2|18765.2|18775.4|18771.4|18762.9|18758.9|948
1619441100000|2021-04-26 12:45:00|18772.3|18768.3|18781.7|18777.7|18787.9|18783.9|18772.3|18768.3|745
1619441400000|2021-04-26 12:50:00|18778.6|18774.6|18797.3|18793.3|18800.4|18796.4|18778.6|18774.6|857
1619441700000|2021-04-26 12:55:00|18800.4|18796.4|18778.6|18774.6|18800.4|18796.4|18775.4|18771.4|788
1619442000000|2021-04-26 13:00:00|18781.7|18777.7|18792.6|18788.6|18800.4|18796.4|18781.7|18777.7|1013
1619442300000|2021-04-26 13:05:00|18794.2|18790.2|18800.4|18796.4|18809.8|18805.8|18787.9|18783.9|777
1619442600000|2021-04-26 13:10:00|18802|18798|18800.4|18796.4|18809.8|18805.8|18794.2|18790.2|591
1619442900000|2021-04-26 13:15:00|18797.3|18793.3|18794.2|18790.2|18806.7|18802.7|18794.2|18790.2|628
1619443200000|2021-04-26 13:20:00|18795.8|18791.8|18812.9|18808.9|18812.9|18808.9|18794.2|18790.2|974
1619443500000|2021-04-26 13:25:00|18814.5|18810.5|18816.1|18812.1|18819.2|18815.2|18809.8|18805.8|798
1619443800000|2021-04-26 13:30:00|18819.2|18815.2|18806.7|18802.7|18822.3|18818.3|18803.6|18799.6|938
1619444100000|2021-04-26 13:35:00|18803.6|18799.6|18812.9|18808.9|18816.1|18812.1|18803.6|18799.6|864
1619444400000|2021-04-26 13:40:00|18809.8|18805.8|18806.7|18802.7|18817.6|18813.6|18806.7|18802.7|678
1619444700000|2021-04-26 13:45:00|18808.3|18804.3|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|781
1619445000000|2021-04-26 13:50:00|18811.4|18807.4|18816.1|18812.1|18825.4|18821.4|18811.4|18807.4|851
1619445300000|2021-04-26 13:55:00|18812.9|18808.9|18812.9|18808.9|18825.4|18821.4|18812.9|18808.9|627
1619445600000|2021-04-26 14:00:00|18816.1|18812.1|18822.3|18818.3|18822.3|18818.3|18812.9|18808.9|932
1619445900000|2021-04-26 14:05:00|18819.2|18815.2|18831.7|18827.7|18834.8|18830.8|18819.2|18815.2|519
1619446200000|2021-04-26 14:10:00|18834.8|18830.8|18844.2|18840.2|18847.3|18843.3|18834.8|18830.8|1120
1619446500000|2021-04-26 14:15:00|18847.3|18843.3|18853.6|18849.6|18856.7|18852.7|18844.2|18840.2|1459
1619446800000|2021-04-26 14:20:00|18850.4|18846.4|18856.7|18852.7|18862.9|18858.9|18847.3|18843.3|1305
1619447100000|2021-04-26 14:25:00|18859.8|18855.8|18850.4|18846.4|18862.9|18858.9|18847.3|18843.3|1522
1619447400000|2021-04-26 14:30:00|18853.6|18849.6|18844.2|18840.2|18853.6|18849.6|18841.1|18837.1|913
1619447700000|2021-04-26 14:35:00|18841.1|18837.1|18834.8|18830.8|18841.1|18837.1|18831.7|18827.7|662
1619448000000|2021-04-26 14:40:00|18837.9|18833.9|18834.8|18830.8|18837.9|18833.9|18831.7|18827.7|384
1619448300000|2021-04-26 14:45:00|18836.4|18832.4|18837.9|18833.9|18844.2|18840.2|18836.4|18832.4|412
1619448600000|2021-04-26 14:50:00|18834.8|18830.8|18834.8|18830.8|18844.2|18840.2|18831.7|18827.7|404
1619448900000|2021-04-26 14:55:00|18836.4|18832.4|18831.7|18827.7|18837.9|18833.9|18828.6|18824.6|862
1619449200000|2021-04-26 15:00:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18828.6|18824.6|391
1619449500000|2021-04-26 15:05:00|18828.6|18824.6|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|407
1619449800000|2021-04-26 15:10:00|18825.4|18821.4|18816.1|18812.1|18828.6|18824.6|18816.1|18812.1|492
1619450100000|2021-04-26 15:15:00|18812.9|18808.9|18822.3|18818.3|18822.3|18818.3|18812.9|18808.9|637
1619450400000|2021-04-26 15:20:00|18825.4|18821.4|18822.3|18818.3|18828.6|18824.6|18820.8|18816.8|222
1619450700000|2021-04-26 15:25:00|18823.9|18819.9|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|215
1619451000000|2021-04-26 15:30:00|18828.6|18824.6|18803.6|18799.6|18828.6|18824.6|18800.4|18796.4|644
1619451300000|2021-04-26 15:35:00|18806.7|18802.7|18800.4|18796.4|18812.9|18808.9|18800.4|18796.4|387
1619451600000|2021-04-26 15:40:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|470
1619451900000|2021-04-26 15:45:00|18803.6|18799.6|18809.8|18805.8|18812.9|18808.9|18800.4|18796.4|404
1619452200000|2021-04-26 15:50:00|18806.7|18802.7|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|308
1619452500000|2021-04-26 15:55:00|18806.7|18802.7|18806.7|18802.7|18809.8|18805.8|18803.6|18799.6|172
1619452800000|2021-04-26 16:00:00|18809.8|18805.8|18803.6|18799.6|18812.9|18808.9|18800.4|18796.4|325
1619453100000|2021-04-26 16:05:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|232
1619453400000|2021-04-26 16:10:00|18806.7|18802.7|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|258
1619453700000|2021-04-26 16:15:00|18803.6|18799.6|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|264
1619454000000|2021-04-26 16:20:00|18803.6|18799.6|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|382
1619454300000|2021-04-26 16:25:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|233
1619454600000|2021-04-26 16:30:00|18802|18798|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|330
1619454900000|2021-04-26 16:35:00|18794.2|18790.2|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|302
1619455200000|2021-04-26 16:40:00|18803.6|18799.6|18800.4|18796.4|18803.6|18799.6|18800.4|18796.4|116
1619455500000|2021-04-26 16:45:00|18797.3|18793.3|18800.4|18796.4|18803.6|18799.6|18797.3|18793.3|370
1619455800000|2021-04-26 16:50:00|18803.6|18799.6|18791.1|18787.1|18803.6|18799.6|18791.1|18787.1|399
1619456100000|2021-04-26 16:55:00|18789.5|18785.5|18787.9|18783.9|18791.1|18787.1|18784.8|18780.8|481
1619456400000|2021-04-26 17:00:00|18786.4|18782.4|18794.2|18790.2|18800.4|18796.4|18786.4|18782.4|683
1619456700000|2021-04-26 17:05:00|18797.3|18793.3|18797.3|18793.3|18803.6|18799.6|18794.2|18790.2|335
1619457000000|2021-04-26 17:10:00|18795.8|18791.8|18787.9|18783.9|18795.8|18791.8|18787.9|18783.9|333
1619457300000|2021-04-26 17:15:00|18791.1|18787.1|18794.2|18790.2|18800.4|18796.4|18787.9|18783.9|334
1619457600000|2021-04-26 17:20:00|18797.3|18793.3|18794.2|18790.2|18800.4|18796.4|18794.2|18790.2|272
1619457900000|2021-04-26 17:25:00|18792.6|18788.6|18791.1|18787.1|18797.3|18793.3|18784.8|18780.8|489
1619458200000|2021-04-26 17:30:00|18794.2|18790.2|18797.3|18793.3|18797.3|18793.3|18787.9|18783.9|380
1619458500000|2021-04-26 17:35:00|18798.9|18794.9|18791.1|18787.1|18800.4|18796.4|18791.1|18787.1|311
1619458800000|2021-04-26 17:40:00|18794.2|18790.2|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|583
1619459100000|2021-04-26 17:45:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18794.2|18790.2|206
1619459400000|2021-04-26 17:50:00|18797.3|18793.3|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|515
1619459700000|2021-04-26 17:55:00|18798.9|18794.9|18797.3|18793.3|18800.4|18796.4|18794.2|18790.2|209
1619460000000|2021-04-26 18:00:00|18795.8|18791.8|18795.8|18791.8|18797.3|18793.3|18794.2|18790.2|194
1619460300000|2021-04-26 18:05:00|18797.3|18793.3|18794.2|18790.2|18800.4|18796.4|18794.2|18790.2|167
1619460600000|2021-04-26 18:10:00|18797.3|18793.3|18797.3|18793.3|18803.6|18799.6|18794.2|18790.2|310
1619460900000|2021-04-26 18:15:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18794.2|18790.2|124
1619461200000|2021-04-26 18:20:00|18797.3|18793.3|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|271
1619461500000|2021-04-26 18:25:00|18795.8|18791.8|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|182
1619461800000|2021-04-26 18:30:00|18798.9|18794.9|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|250
1619462100000|2021-04-26 18:35:00|18803.6|18799.6|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|322
1619462400000|2021-04-26 18:40:00|18806.7|18802.7|18806.7|18802.7|18809.8|18805.8|18800.4|18796.4|342
1619462700000|2021-04-26 18:45:00|18803.6|18799.6|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|381
1619463000000|2021-04-26 18:50:00|18803.6|18799.6|18800.4|18796.4|18806.7|18802.7|18800.4|18796.4|233
1619463300000|2021-04-26 18:55:00|18798.9|18794.9|18794.2|18790.2|18798.9|18794.9|18791.1|18787.1|958
1619463600000|2021-04-26 19:00:00|18791.1|18787.1|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|313
1619463900000|2021-04-26 19:05:00|18792.6|18788.6|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|392
1619464200000|2021-04-26 19:10:00|18798.9|18794.9|18797.3|18793.3|18798.9|18794.9|18797.3|18793.3|163
1619464500000|2021-04-26 19:15:00|18800.4|18796.4|18797.3|18793.3|18800.4|18796.4|18797.3|18793.3|120
1619464800000|2021-04-26 19:20:00|18791.1|18787.1|18787.9|18783.9|18791.1|18787.1|18787.9|18783.9|370
1619465100000|2021-04-26 19:25:00|18791.1|18787.1|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|298
1619465400000|2021-04-26 19:30:00|18797.3|18793.3|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|684
1619465700000|2021-04-26 19:35:00|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|147
1619466000000|2021-04-26 19:40:00|18791.1|18787.1|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|122
1619466300000|2021-04-26 19:45:00|18794.2|18790.2|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|81
1619466600000|2021-04-26 19:50:00|18795.8|18791.8|18784.8|18780.8|18795.8|18791.8|18784.8|18780.8|409
1619466900000|2021-04-26 19:55:00|18786.4|18782.4|18775.4|18771.4|18787.9|18783.9|18775.4|18771.4|538
1619467200000|2021-04-26 20:00:00|18773.9|18769.9|18787.9|18783.9|18787.9|18783.9|18772.3|18768.3|733
1619467500000|2021-04-26 20:05:00|18791.1|18787.1|18789.5|18785.5|18794.2|18790.2|18787.9|18783.9|144
1619467800000|2021-04-26 20:10:00|18791.1|18787.1|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|337
1619468100000|2021-04-26 20:15:00|18794.2|18790.2|18784.8|18780.8|18794.2|18790.2|18784.8|18780.8|179
1619468400000|2021-04-26 20:20:00|18781.7|18777.7|18797.3|18793.3|18797.3|18793.3|18781.7|18777.7|211
1619468700000|2021-04-26 20:25:00|18794.2|18790.2|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|167
1619469000000|2021-04-26 20:30:00|18794.2|18790.2|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|297
1619469300000|2021-04-26 20:35:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18787.9|18783.9|258
1619469600000|2021-04-26 20:40:00|18795.8|18791.8|18794.2|18790.2|18800.4|18796.4|18794.2|18790.2|122
1619469900000|2021-04-26 20:45:00|18792.6|18788.6|18791.1|18787.1|18792.6|18788.6|18787.9|18783.9|93
1619470200000|2021-04-26 20:50:00|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|49
1619470500000|2021-04-26 20:55:00|18795.8|18791.8|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|183
1619474400000|2021-04-26 22:00:00|18795.8|18791.8|18794.2|18790.2|18795.8|18791.8|18791.1|18787.1|19
1619474700000|2021-04-26 22:05:00|18792.6|18788.6|18794.2|18790.2|18794.2|18790.2|18792.6|18788.6|3
1619475000000|2021-04-26 22:10:00|18792.6|18788.6|18794.2|18790.2|18795.8|18791.8|18792.6|18788.6|0
1619475300000|2021-04-26 22:15:00|18792.6|18788.6|18787.9|18783.9|18794.2|18790.2|18787.9|18783.9|13
1619475600000|2021-04-26 22:20:00|18784.8|18780.8|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|59
1619475900000|2021-04-26 22:25:00|18784.8|18780.8|18781.7|18777.7|18784.8|18780.8|18781.7|18777.7|78
1619476200000|2021-04-26 22:30:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|32
1619476500000|2021-04-26 22:35:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|22
1619476800000|2021-04-26 22:40:00|18778.6|18774.6|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|48
1619477100000|2021-04-26 22:45:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|17
1619477700000|2021-04-26 22:55:00|18789.5|18785.5|18792.6|18788.6|18794.2|18790.2|18789.5|18785.5|6
1619478000000|2021-04-26 23:00:00|18794.2|18790.2|18787.9|18783.9|18797.3|18793.3|18787.9|18783.9|26
1619478300000|2021-04-26 23:05:00|18789.5|18785.5|18787.9|18783.9|18791.1|18787.1|18787.9|18783.9|18
1619478600000|2021-04-26 23:10:00|18789.5|18785.5|18791.1|18787.1|18794.2|18790.2|18789.5|18785.5|10
1619478900000|2021-04-26 23:15:00|18792.6|18788.6|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|13
1619479200000|2021-04-26 23:20:00|||||||||3
1619479500000|2021-04-26 23:25:00|18792.6|18788.6|18794.2|18790.2|18794.2|18790.2|18792.6|18788.6|1
1619479800000|2021-04-26 23:30:00|18792.6|18788.6|18794.2|18790.2|18795.8|18791.8|18787.9|18783.9|3
1619480100000|2021-04-26 23:35:00|18795.8|18791.8|18792.6|18788.6|18795.8|18791.8|18787.9|18783.9|13
1619480400000|2021-04-26 23:40:00|18791.1|18787.1|18789.5|18785.5|18792.6|18788.6|18789.5|18785.5|6
1619480700000|2021-04-26 23:45:00|18791.1|18787.1|18794.2|18790.2|18794.2|18790.2|18789.5|18785.5|7
1619481000000|2021-04-26 23:50:00|18795.8|18791.8|18787.9|18783.9|18795.8|18791.8|18787.9|18783.9|6
1619481300000|2021-04-26 23:55:00|18789.5|18785.5|18781.7|18777.7|18789.5|18785.5|18781.7|18777.7|15
1619481600000|2021-04-27 00:00:00|18787.9|18783.9|18781.7|18777.7|18791.1|18787.1|18780.1|18776.1|27
1619481900000|2021-04-27 00:05:00|18783.3|18779.3|18781.7|18777.7|18784.8|18780.8|18781.7|18777.7|20
1619482200000|2021-04-27 00:10:00|18783.3|18779.3|18781.7|18777.7|18784.8|18780.8|18780.1|18776.1|14
1619482500000|2021-04-27 00:15:00|18784.8|18780.8|18781.7|18777.7|18784.8|18780.8|18781.7|18777.7|6
1619482800000|2021-04-27 00:20:00|18783.3|18779.3|18780.1|18776.1|18784.8|18780.8|18778.6|18774.6|32
1619483100000|2021-04-27 00:25:00|18778.6|18774.6|18780.1|18776.1|18781.7|18777.7|18778.6|18774.6|50
1619483400000|2021-04-27 00:30:00|18778.6|18774.6|18778.6|18774.6|18778.6|18774.6|18778.6|18774.6|8
1619483700000|2021-04-27 00:35:00|18773.9|18769.9|18769.2|18765.2|18775.4|18771.4|18767.6|18763.6|59
1619484000000|2021-04-27 00:40:00|18767.6|18763.6|18769.2|18765.2|18769.2|18765.2|18766.1|18762.1|36
1619484300000|2021-04-27 00:45:00|18767.6|18763.6|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|50
1619484600000|2021-04-27 00:50:00|18764.5|18760.5|18769.2|18765.2|18769.2|18765.2|18764.5|18760.5|72
1619484900000|2021-04-27 00:55:00|18766.1|18762.1|18770.8|18766.8|18772.3|18768.3|18766.1|18762.1|49
1619485200000|2021-04-27 01:00:00|18769.2|18765.2|18780.1|18776.1|18780.1|18776.1|18769.2|18765.2|44
1619485500000|2021-04-27 01:05:00|18778.6|18774.6|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|59
1619485800000|2021-04-27 01:10:00|18777|18773|18775.4|18771.4|18778.6|18774.6|18772.3|18768.3|32
1619486100000|2021-04-27 01:15:00|18773.9|18769.9|18775.4|18771.4|18777|18773|18772.3|18768.3|35
1619486400000|2021-04-27 01:20:00|18772.3|18768.3|18772.3|18768.3|18777|18773|18770.8|18766.8|31
1619486700000|2021-04-27 01:25:00|18770.8|18766.8|18769.2|18765.2|18772.3|18768.3|18769.2|18765.2|8
1619487000000|2021-04-27 01:30:00|18770.8|18766.8|18769.2|18765.2|18772.3|18768.3|18766.1|18762.1|40
1619487300000|2021-04-27 01:35:00|18770.8|18766.8|18769.2|18765.2|18772.3|18768.3|18767.6|18763.6|33
1619487600000|2021-04-27 01:40:00|18766.1|18762.1|18769.2|18765.2|18769.2|18765.2|18766.1|18762.1|54
1619487900000|2021-04-27 01:45:00|18770.8|18766.8|18772.3|18768.3|18773.9|18769.9|18770.8|18766.8|56
1619488200000|2021-04-27 01:50:00|18773.9|18769.9|18772.3|18768.3|18775.4|18771.4|18772.3|18768.3|21
1619488500000|2021-04-27 01:55:00|18767.6|18763.6|18766.1|18762.1|18772.3|18768.3|18766.1|18762.1|65
1619488800000|2021-04-27 02:00:00|18769.2|18765.2|18764.5|18760.5|18769.2|18765.2|18762.9|18758.9|17
1619489100000|2021-04-27 02:05:00|18766.1|18762.1|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|31
1619489400000|2021-04-27 02:10:00|18769.2|18765.2|18769.2|18765.2|18772.3|18768.3|18769.2|18765.2|59
1619489700000|2021-04-27 02:15:00|18772.3|18768.3|18772.3|18768.3|18775.4|18771.4|18769.2|18765.2|32
1619490000000|2021-04-27 02:20:00|||||||||15
1619490300000|2021-04-27 02:25:00|18769.2|18765.2|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|29
1619490600000|2021-04-27 02:30:00|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|18762.9|18758.9|31
1619490900000|2021-04-27 02:35:00|18769.2|18765.2|18769.2|18765.2|18772.3|18768.3|18769.2|18765.2|36
1619491200000|2021-04-27 02:40:00|18772.3|18768.3|18772.3|18768.3|18775.4|18771.4|18769.2|18765.2|32
1619491500000|2021-04-27 02:45:00|18770.8|18766.8|18772.3|18768.3|18775.4|18771.4|18770.8|18766.8|17
1619491800000|2021-04-27 02:50:00|18770.8|18766.8|18769.2|18765.2|18770.8|18766.8|18769.2|18765.2|11
1619492100000|2021-04-27 02:55:00|18767.6|18763.6|18767.6|18763.6|18767.6|18763.6|18767.6|18763.6|9
1619492400000|2021-04-27 03:00:00|18769.2|18765.2|18775.4|18771.4|18781.7|18777.7|18769.2|18765.2|67
1619492700000|2021-04-27 03:05:00|18772.3|18768.3|18775.4|18771.4|18775.4|18771.4|18769.2|18765.2|128
1619493000000|2021-04-27 03:10:00|18773.9|18769.9|18766.1|18762.1|18775.4|18771.4|18762.9|18758.9|32
1619493300000|2021-04-27 03:15:00|18764.5|18760.5|18762.9|18758.9|18764.5|18760.5|18762.9|18758.9|11
1619493600000|2021-04-27 03:20:00|18761.4|18757.4|18762.9|18758.9|18764.5|18760.5|18761.4|18757.4|30
1619493900000|2021-04-27 03:25:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|19
1619494200000|2021-04-27 03:30:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|10
1619494500000|2021-04-27 03:35:00|18761.4|18757.4|18759.8|18755.8|18761.4|18757.4|18759.8|18755.8|3
1619494800000|2021-04-27 03:40:00|18761.4|18757.4|18762.9|18758.9|18764.5|18760.5|18759.8|18755.8|23
1619495100000|2021-04-27 03:45:00|18764.5|18760.5|18766.1|18762.1|18769.2|18765.2|18764.5|18760.5|32
1619495400000|2021-04-27 03:50:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|24
1619495700000|2021-04-27 03:55:00|18764.5|18760.5|18764.5|18760.5|18766.1|18762.1|18762.9|18758.9|12
1619496000000|2021-04-27 04:00:00|18762.9|18758.9|18762.9|18758.9|18764.5|18760.5|18759.8|18755.8|34
1619496300000|2021-04-27 04:05:00|18766.1|18762.1|18764.5|18760.5|18766.1|18762.1|18762.9|18758.9|15
1619496600000|2021-04-27 04:10:00|18762.9|18758.9|18762.9|18758.9|18766.1|18762.1|18759.8|18755.8|42
1619496900000|2021-04-27 04:15:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|15
1619497200000|2021-04-27 04:20:00|18764.5|18760.5|18762.9|18758.9|18764.5|18760.5|18762.9|18758.9|10
1619497500000|2021-04-27 04:25:00|18766.1|18762.1|18769.2|18765.2|18775.4|18771.4|18762.9|18758.9|54
1619497800000|2021-04-27 04:30:00|18772.3|18768.3|18777|18773|18778.6|18774.6|18772.3|18768.3|31
1619498100000|2021-04-27 04:35:00|18775.4|18771.4|18772.3|18768.3|18778.6|18774.6|18772.3|18768.3|20
1619498400000|2021-04-27 04:40:00|18770.8|18766.8|18772.3|18768.3|18772.3|18768.3|18769.2|18765.2|8
1619498700000|2021-04-27 04:45:00|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|52
1619499000000|2021-04-27 04:50:00|18778.6|18774.6|18778.6|18774.6|18778.6|18774.6|18778.6|18774.6|45
1619499300000|2021-04-27 04:55:00|18777|18773|18777|18773|18778.6|18774.6|18775.4|18771.4|15
1619499600000|2021-04-27 05:00:00|18775.4|18771.4|18775.4|18771.4|18778.6|18774.6|18775.4|18771.4|64
1619499900000|2021-04-27 05:05:00|||||||||48
1619500200000|2021-04-27 05:10:00|||||||||4
1619500500000|2021-04-27 05:15:00|||||||||7
1619500800000|2021-04-27 05:20:00|18772.3|18768.3|18769.2|18765.2|18772.3|18768.3|18767.6|18763.6|22
1619501100000|2021-04-27 05:25:00|18767.6|18763.6|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|14
1619501400000|2021-04-27 05:30:00|18767.6|18763.6|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|26
1619501700000|2021-04-27 05:35:00|18759.8|18755.8|18759.8|18755.8|18761.4|18757.4|18756.7|18752.7|23
1619502000000|2021-04-27 05:40:00|18761.4|18757.4|18759.8|18755.8|18762.9|18758.9|18759.8|18755.8|39
1619502300000|2021-04-27 05:45:00|18762.9|18758.9|18756.7|18752.7|18762.9|18758.9|18756.7|18752.7|42
1619502600000|2021-04-27 05:50:00|18755.1|18751.1|18758.3|18754.3|18759.8|18755.8|18753.6|18749.6|59
1619502900000|2021-04-27 05:55:00|18759.8|18755.8|18762.9|18758.9|18766.1|18762.1|18759.8|18755.8|65
1619503200000|2021-04-27 06:00:00|18759.8|18755.8|18753.6|18749.6|18762.9|18758.9|18750.4|18746.4|110
1619503500000|2021-04-27 06:05:00|18755.1|18751.1|18759.8|18755.8|18761.4|18757.4|18753.6|18749.6|53
1619503800000|2021-04-27 06:10:00|18761.4|18757.4|18756.7|18752.7|18762.9|18758.9|18756.7|18752.7|30
1619504100000|2021-04-27 06:15:00|18753.6|18749.6|18756.7|18752.7|18759.8|18755.8|18752|18748|46
1619504400000|2021-04-27 06:20:00|18753.6|18749.6|18756.7|18752.7|18756.7|18752.7|18750.4|18746.4|97
1619504700000|2021-04-27 06:25:00|18755.1|18751.1|18756.7|18752.7|18762.9|18758.9|18753.6|18749.6|153
1619505000000|2021-04-27 06:30:00|18755.1|18751.1|18759.8|18755.8|18766.1|18762.1|18755.1|18751.1|121
1619505300000|2021-04-27 06:35:00|18761.4|18757.4|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|58
1619505600000|2021-04-27 06:40:00|18761.4|18757.4|18756.7|18752.7|18761.4|18757.4|18753.6|18749.6|36
1619505900000|2021-04-27 06:45:00|18758.3|18754.3|18759.8|18755.8|18759.8|18755.8|18756.7|18752.7|23
1619506200000|2021-04-27 06:50:00|18758.3|18754.3|18753.6|18749.6|18759.8|18755.8|18753.6|18749.6|42
1619506500000|2021-04-27 06:55:00|18752|18748|18753.6|18749.6|18756.7|18752.7|18750.4|18746.4|99
1619506800000|2021-04-27 07:00:00|18750.4|18746.4|18753.6|18749.6|18759.8|18755.8|18750.4|18746.4|209
1619507100000|2021-04-27 07:05:00|18755.1|18751.1|18756.7|18752.7|18762.9|18758.9|18750.4|18746.4|168
1619507400000|2021-04-27 07:10:00|18755.1|18751.1|18762.9|18758.9|18762.9|18758.9|18750.4|18746.4|162
1619507700000|2021-04-27 07:15:00|18759.8|18755.8|18772.3|18768.3|18772.3|18768.3|18759.8|18755.8|221
1619508000000|2021-04-27 07:20:00|18773.9|18769.9|18769.2|18765.2|18775.4|18771.4|18769.2|18765.2|134
1619508300000|2021-04-27 07:25:00|18770.8|18766.8|18772.3|18768.3|18773.9|18769.9|18759.8|18755.8|134
1619508600000|2021-04-27 07:30:00|18770.8|18766.8|18777|18773|18781.7|18777.7|18769.2|18765.2|103
1619508900000|2021-04-27 07:35:00|18778.6|18774.6|18775.4|18771.4|18780.1|18776.1|18775.4|18771.4|56
1619509200000|2021-04-27 07:40:00|18777|18773|18775.4|18771.4|18784.8|18780.8|18775.4|18771.4|55
1619509500000|2021-04-27 07:45:00|18773.9|18769.9|18772.3|18768.3|18775.4|18771.4|18767.6|18763.6|74
1619509800000|2021-04-27 07:50:00|18773.9|18769.9|18753.6|18749.6|18773.9|18769.9|18753.6|18749.6|141
1619510100000|2021-04-27 07:55:00|18755.1|18751.1|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|52
1619510400000|2021-04-27 08:00:00|18744.2|18740.2|18734.8|18730.8|18747.3|18743.3|18734.8|18730.8|291
1619510700000|2021-04-27 08:05:00|18733.3|18729.3|18731.7|18727.7|18737.9|18733.9|18731.7|18727.7|297
1619511000000|2021-04-27 08:10:00|18734.8|18730.8|18731.7|18727.7|18734.8|18730.8|18728.6|18724.6|196
1619511300000|2021-04-27 08:15:00|18734.8|18730.8|18741.1|18737.1|18741.1|18737.1|18728.6|18724.6|277
1619511600000|2021-04-27 08:20:00|18737.9|18733.9|18734.8|18730.8|18747.3|18743.3|18734.8|18730.8|166
1619511900000|2021-04-27 08:25:00|18733.3|18729.3|18737.9|18733.9|18739.5|18735.5|18728.6|18724.6|144
1619512200000|2021-04-27 08:30:00|18741.1|18737.1|18741.1|18737.1|18742.6|18738.6|18737.9|18733.9|54
1619512500000|2021-04-27 08:35:00|18742.6|18738.6|18747.3|18743.3|18747.3|18743.3|18741.1|18737.1|32
1619512800000|2021-04-27 08:40:00|18748.9|18744.9|18753.6|18749.6|18756.7|18752.7|18747.3|18743.3|187
1619513100000|2021-04-27 08:45:00|18750.4|18746.4|18753.6|18749.6|18753.6|18749.6|18747.3|18743.3|53
1619513400000|2021-04-27 08:50:00|18752|18748|18759.8|18755.8|18759.8|18755.8|18750.4|18746.4|77
1619513700000|2021-04-27 08:55:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|127
1619514000000|2021-04-27 09:00:00|18761.4|18757.4|18747.3|18743.3|18761.4|18757.4|18747.3|18743.3|48
1619514300000|2021-04-27 09:05:00|18745.8|18741.8|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|148
1619514600000|2021-04-27 09:10:00|18745.8|18741.8|18758.3|18754.3|18759.8|18755.8|18745.8|18741.8|120
1619514900000|2021-04-27 09:15:00|18756.7|18752.7|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|32
1619515200000|2021-04-27 09:20:00|18747.3|18743.3|18756.7|18752.7|18756.7|18752.7|18747.3|18743.3|121
1619515500000|2021-04-27 09:25:00|18753.6|18749.6|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|177
1619515800000|2021-04-27 09:30:00|18755.1|18751.1|18759.8|18755.8|18761.4|18757.4|18753.6|18749.6|157
1619516100000|2021-04-27 09:35:00|18756.7|18752.7|18750.4|18746.4|18758.3|18754.3|18747.3|18743.3|202
1619516400000|2021-04-27 09:40:00|18748.9|18744.9|18759.8|18755.8|18759.8|18755.8|18747.3|18743.3|52
1619516700000|2021-04-27 09:45:00|18761.4|18757.4|18753.6|18749.6|18769.2|18765.2|18753.6|18749.6|140
1619517000000|2021-04-27 09:50:00|18752|18748|18762.9|18758.9|18766.1|18762.1|18750.4|18746.4|417
1619517300000|2021-04-27 09:55:00|18761.4|18757.4|18753.6|18749.6|18766.1|18762.1|18750.4|18746.4|220
1619517600000|2021-04-27 10:00:00|18750.4|18746.4|18753.6|18749.6|18756.7|18752.7|18747.3|18743.3|335
1619517900000|2021-04-27 10:05:00|18755.1|18751.1|18737.9|18733.9|18756.7|18752.7|18737.9|18733.9|116
1619518200000|2021-04-27 10:10:00|18739.5|18735.5|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|142
1619518500000|2021-04-27 10:15:00|18731.7|18727.7|18741.1|18737.1|18741.1|18737.1|18728.6|18724.6|134
1619518800000|2021-04-27 10:20:00|18739.5|18735.5|18744.2|18740.2|18744.2|18740.2|18737.9|18733.9|70
1619519100000|2021-04-27 10:25:00|18742.6|18738.6|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|74
1619519400000|2021-04-27 10:30:00|18745.8|18741.8|18741.1|18737.1|18745.8|18741.8|18734.8|18730.8|80
1619519700000|2021-04-27 10:35:00|18742.6|18738.6|18737.9|18733.9|18742.6|18738.6|18737.9|18733.9|99
1619520000000|2021-04-27 10:40:00|18739.5|18735.5|18744.2|18740.2|18744.2|18740.2|18734.8|18730.8|143
1619520300000|2021-04-27 10:45:00|18741.1|18737.1|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|69
1619520600000|2021-04-27 10:50:00|18745.8|18741.8|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|37
1619520900000|2021-04-27 10:55:00|18742.6|18738.6|18753.6|18749.6|18753.6|18749.6|18741.1|18737.1|117
1619521200000|2021-04-27 11:00:00|18752|18748|18753.6|18749.6|18753.6|18749.6|18747.3|18743.3|94
1619521500000|2021-04-27 11:05:00|18752|18748|18759.8|18755.8|18762.9|18758.9|18750.4|18746.4|142
1619521800000|2021-04-27 11:10:00|18758.3|18754.3|18756.7|18752.7|18759.8|18755.8|18753.6|18749.6|145
1619522100000|2021-04-27 11:15:00|18758.3|18754.3|18747.3|18743.3|18759.8|18755.8|18747.3|18743.3|86
1619522400000|2021-04-27 11:20:00|18750.4|18746.4|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|101
1619522700000|2021-04-27 11:25:00|18745.8|18741.8|18737.9|18733.9|18745.8|18741.8|18734.8|18730.8|127
1619523000000|2021-04-27 11:30:00|18739.5|18735.5|18734.8|18730.8|18744.2|18740.2|18733.3|18729.3|225
1619523300000|2021-04-27 11:35:00|18733.3|18729.3|18733.3|18729.3|18736.4|18732.4|18728.6|18724.6|274
1619523600000|2021-04-27 11:40:00|18731.7|18727.7|18737.9|18733.9|18741.1|18737.1|18731.7|18727.7|62
1619523900000|2021-04-27 11:45:00|18739.5|18735.5|18744.2|18740.2|18744.2|18740.2|18737.9|18733.9|101
1619524200000|2021-04-27 11:50:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|46
1619524500000|2021-04-27 11:55:00|18747.3|18743.3|18766.1|18762.1|18772.3|18768.3|18747.3|18743.3|349
1619524800000|2021-04-27 12:00:00|18769.2|18765.2|18759.8|18755.8|18772.3|18768.3|18756.7|18752.7|304
1619525100000|2021-04-27 12:05:00|18761.4|18757.4|18750.4|18746.4|18762.9|18758.9|18747.3|18743.3|354
1619525400000|2021-04-27 12:10:00|18747.3|18743.3|18737.9|18733.9|18750.4|18746.4|18731.7|18727.7|456
1619525700000|2021-04-27 12:15:00|18734.8|18730.8|18747.3|18743.3|18747.3|18743.3|18731.7|18727.7|294
1619526000000|2021-04-27 12:20:00|18750.4|18746.4|18750.4|18746.4|18755.1|18751.1|18744.2|18740.2|382
1619526300000|2021-04-27 12:25:00|18748.9|18744.9|18744.2|18740.2|18753.6|18749.6|18741.1|18737.1|460
1619526600000|2021-04-27 12:30:00|18741.1|18737.1|18756.7|18752.7|18756.7|18752.7|18737.9|18733.9|497
1619526900000|2021-04-27 12:35:00|18753.6|18749.6|18759.8|18755.8|18759.8|18755.8|18753.6|18749.6|274
1619527200000|2021-04-27 12:40:00|18758.3|18754.3|18773.9|18769.9|18781.7|18777.7|18756.7|18752.7|617
1619527500000|2021-04-27 12:45:00|18775.4|18771.4|18791.1|18787.1|18794.2|18790.2|18772.3|18768.3|519
1619527800000|2021-04-27 12:50:00|18794.2|18790.2|18784.8|18780.8|18797.3|18793.3|18784.8|18780.8|530
1619528100000|2021-04-27 12:55:00|18787.9|18783.9|18791.1|18787.1|18791.1|18787.1|18781.7|18777.7|372
1619528400000|2021-04-27 13:00:00|18787.9|18783.9|18772.3|18768.3|18791.1|18787.1|18772.3|18768.3|399
1619528700000|2021-04-27 13:05:00|18775.4|18771.4|18766.1|18762.1|18780.1|18776.1|18766.1|18762.1|581
1619529000000|2021-04-27 13:10:00|18762.9|18758.9|18753.6|18749.6|18766.1|18762.1|18750.4|18746.4|678
1619529300000|2021-04-27 13:15:00|18755.1|18751.1|18750.4|18746.4|18761.4|18757.4|18741.1|18737.1|701
1619529600000|2021-04-27 13:20:00|18747.3|18743.3|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|545
1619529900000|2021-04-27 13:25:00|18747.3|18743.3|18741.1|18737.1|18750.4|18746.4|18736.4|18732.4|620
1619530200000|2021-04-27 13:30:00|18737.9|18733.9|18747.3|18743.3|18747.3|18743.3|18731.7|18727.7|834
1619530500000|2021-04-27 13:35:00|18750.4|18746.4|18762.9|18758.9|18769.2|18765.2|18750.4|18746.4|690
1619530800000|2021-04-27 13:40:00|18759.8|18755.8|18744.2|18740.2|18759.8|18755.8|18744.2|18740.2|680
1619531100000|2021-04-27 13:45:00|18747.3|18743.3|18750.4|18746.4|18753.6|18749.6|18737.9|18733.9|640
1619531400000|2021-04-27 13:50:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18750.4|18746.4|363
1619531700000|2021-04-27 13:55:00|18756.7|18752.7|18750.4|18746.4|18756.7|18752.7|18750.4|18746.4|766
1619532000000|2021-04-27 14:00:00|18753.6|18749.6|18756.7|18752.7|18759.8|18755.8|18744.2|18740.2|840
1619532300000|2021-04-27 14:05:00|18759.8|18755.8|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|178
1619532600000|2021-04-27 14:10:00|18753.6|18749.6|18762.9|18758.9|18762.9|18758.9|18744.2|18740.2|474
1619532900000|2021-04-27 14:15:00|18766.1|18762.1|18753.6|18749.6|18772.3|18768.3|18753.6|18749.6|644
1619533200000|2021-04-27 14:20:00|18756.7|18752.7|18759.8|18755.8|18769.2|18765.2|18753.6|18749.6|569
1619533500000|2021-04-27 14:25:00|18756.7|18752.7|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|416
1619533800000|2021-04-27 14:30:00|18753.6|18749.6|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|313
1619534100000|2021-04-27 14:35:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|288
1619534400000|2021-04-27 14:40:00|18741.1|18737.1|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|544
1619534700000|2021-04-27 14:45:00|18737.9|18733.9|18741.1|18737.1|18744.2|18740.2|18731.7|18727.7|403
1619535000000|2021-04-27 14:50:00|18744.2|18740.2|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|373
1619535300000|2021-04-27 14:55:00|18747.3|18743.3|18747.3|18743.3|18747.3|18743.3|18741.1|18737.1|216
1619535600000|2021-04-27 15:00:00|18750.4|18746.4|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|450
1619535900000|2021-04-27 15:05:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18741.1|18737.1|234
1619536200000|2021-04-27 15:10:00|18745.8|18741.8|18737.9|18733.9|18747.3|18743.3|18737.9|18733.9|315
1619536500000|2021-04-27 15:15:00|18741.1|18737.1|18734.8|18730.8|18741.1|18737.1|18731.7|18727.7|377
1619536800000|2021-04-27 15:20:00|18731.7|18727.7|18719.2|18715.2|18734.8|18730.8|18719.2|18715.2|390
1619537100000|2021-04-27 15:25:00|18716.1|18712.1|18722.3|18718.3|18722.3|18718.3|18716.1|18712.1|321
1619537400000|2021-04-27 15:30:00|18719.2|18715.2|18725.4|18721.4|18725.4|18721.4|18719.2|18715.2|150
1619537700000|2021-04-27 15:35:00|18722.3|18718.3|18719.2|18715.2|18722.3|18718.3|18719.2|18715.2|383
1619538000000|2021-04-27 15:40:00|18720.8|18716.8|18703.6|18699.6|18722.3|18718.3|18703.6|18699.6|635
1619538300000|2021-04-27 15:45:00|18706.7|18702.7|18703.6|18699.6|18706.7|18702.7|18700.4|18696.4|308
1619538600000|2021-04-27 15:50:00|18706.7|18702.7|18709.8|18705.8|18709.8|18705.8|18703.6|18699.6|375
1619538900000|2021-04-27 15:55:00|18706.7|18702.7|18697.3|18693.3|18712.9|18708.9|18697.3|18693.3|287
1619539200000|2021-04-27 16:00:00|18694.2|18690.2|18692.6|18688.6|18697.3|18693.3|18687.9|18683.9|729
1619539500000|2021-04-27 16:05:00|18691.1|18687.1|18697.3|18693.3|18700.4|18696.4|18691.1|18687.1|496
1619539800000|2021-04-27 16:10:00|18700.4|18696.4|18700.4|18696.4|18703.6|18699.6|18697.3|18693.3|227
1619540100000|2021-04-27 16:15:00|18697.3|18693.3|18697.3|18693.3|18700.4|18696.4|18692.6|18688.6|413
1619540400000|2021-04-27 16:20:00|18698.9|18694.9|18700.4|18696.4|18706.7|18702.7|18697.3|18693.3|230
1619540700000|2021-04-27 16:25:00|18703.6|18699.6|18700.4|18696.4|18706.7|18702.7|18700.4|18696.4|175
1619541000000|2021-04-27 16:30:00|18703.6|18699.6|18702|18698|18703.6|18699.6|18697.3|18693.3|275
1619541300000|2021-04-27 16:35:00|18703.6|18699.6|18712.9|18708.9|18712.9|18708.9|18700.4|18696.4|229
1619541600000|2021-04-27 16:40:00|18716.1|18712.1|18727|18723|18731.7|18727.7|18711.4|18707.4|429
1619541900000|2021-04-27 16:45:00|18725.4|18721.4|18705.1|18701.1|18725.4|18721.4|18703.6|18699.6|655
1619542200000|2021-04-27 16:50:00|18703.6|18699.6|18700.4|18696.4|18706.7|18702.7|18700.4|18696.4|237
1619542500000|2021-04-27 16:55:00|18697.3|18693.3|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|520
1619542800000|2021-04-27 17:00:00|18697.3|18693.3|18714.5|18710.5|18725.4|18721.4|18697.3|18693.3|938
1619543100000|2021-04-27 17:05:00|18716.1|18712.1|18716.1|18712.1|18722.3|18718.3|18709.8|18705.8|578
1619543400000|2021-04-27 17:10:00|18712.9|18708.9|18716.1|18712.1|18722.3|18718.3|18709.8|18705.8|295
1619543700000|2021-04-27 17:15:00|18717.6|18713.6|18709.8|18705.8|18719.2|18715.2|18709.8|18705.8|352
1619544000000|2021-04-27 17:20:00|18712.9|18708.9|18703.6|18699.6|18712.9|18708.9|18703.6|18699.6|112
1619544300000|2021-04-27 17:25:00|18700.4|18696.4|18698.9|18694.9|18703.6|18699.6|18694.2|18690.2|216
1619544600000|2021-04-27 17:30:00|18700.4|18696.4|18694.2|18690.2|18700.4|18696.4|18691.1|18687.1|294
1619544900000|2021-04-27 17:35:00|18692.6|18688.6|18684.8|18680.8|18694.2|18690.2|18684.8|18680.8|353
1619545200000|2021-04-27 17:40:00|18681.7|18677.7|18678.6|18674.6|18687.9|18683.9|18678.6|18674.6|678
1619545500000|2021-04-27 17:45:00|18675.4|18671.4|18656.7|18652.7|18675.4|18671.4|18653.6|18649.6|1205
1619545800000|2021-04-27 17:50:00|18658.3|18654.3|18666.1|18662.1|18669.2|18665.2|18653.6|18649.6|422
1619546100000|2021-04-27 17:55:00|18662.9|18658.9|18650.4|18646.4|18662.9|18658.9|18650.4|18646.4|696
1619546400000|2021-04-27 18:00:00|18653.6|18649.6|18650.4|18646.4|18653.6|18649.6|18641.1|18637.1|554
1619546700000|2021-04-27 18:05:00|18653.6|18649.6|18641.1|18637.1|18653.6|18649.6|18637.9|18633.9|448
1619547000000|2021-04-27 18:10:00|18637.9|18633.9|18641.1|18637.1|18641.1|18637.1|18625.4|18621.4|613
1619547300000|2021-04-27 18:15:00|18644.2|18640.2|18644.2|18640.2|18653.6|18649.6|18641.1|18637.1|328
1619547600000|2021-04-27 18:20:00|18641.1|18637.1|18637.9|18633.9|18647.3|18643.3|18634.8|18630.8|292
1619547900000|2021-04-27 18:25:00|18641.1|18637.1|18631.7|18627.7|18644.2|18640.2|18631.7|18627.7|220
1619548200000|2021-04-27 18:30:00|18628.6|18624.6|18619.2|18615.2|18631.7|18627.7|18619.2|18615.2|682
1619548500000|2021-04-27 18:35:00|18616.1|18612.1|18628.6|18624.6|18634.8|18630.8|18616.1|18612.1|616
1619548800000|2021-04-27 18:40:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18622.3|18618.3|425
1619549100000|2021-04-27 18:45:00|18625.4|18621.4|18603.6|18599.6|18628.6|18624.6|18600.4|18596.4|966
1619549400000|2021-04-27 18:50:00|18600.4|18596.4|18620.8|18616.8|18622.3|18618.3|18594.2|18590.2|920
1619549700000|2021-04-27 18:55:00|18622.3|18618.3|18616.1|18612.1|18622.3|18618.3|18609.8|18605.8|1528
1619550000000|2021-04-27 19:00:00|18617.6|18613.6|18619.2|18615.2|18625.4|18621.4|18616.1|18612.1|670
1619550300000|2021-04-27 19:05:00|18617.6|18613.6|18622.3|18618.3|18625.4|18621.4|18616.1|18612.1|515
1619550600000|2021-04-27 19:10:00|18625.4|18621.4|18644.2|18640.2|18648.9|18644.9|18625.4|18621.4|1330
1619550900000|2021-04-27 19:15:00|18645.8|18641.8|18642.6|18638.6|18647.3|18643.3|18631.7|18627.7|416
1619551200000|2021-04-27 19:20:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18637.9|18633.9|100
1619551500000|2021-04-27 19:25:00|18647.3|18643.3|18641.1|18637.1|18647.3|18643.3|18634.8|18630.8|234
1619551800000|2021-04-27 19:30:00|18644.2|18640.2|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|311
1619552100000|2021-04-27 19:35:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18634.8|18630.8|406
1619552400000|2021-04-27 19:40:00|18642.6|18638.6|18637.9|18633.9|18644.2|18640.2|18634.8|18630.8|377
1619552700000|2021-04-27 19:45:00|18639.5|18635.5|18625.4|18621.4|18641.1|18637.1|18623.9|18619.9|1309
1619553000000|2021-04-27 19:50:00|18622.3|18618.3|18612.9|18608.9|18622.3|18618.3|18609.8|18605.8|941
1619553300000|2021-04-27 19:55:00|18616.1|18612.1|18612.9|18608.9|18619.2|18615.2|18606.7|18602.7|1353
1619553600000|2021-04-27 20:00:00|18609.8|18605.8|18594.2|18590.2|18609.8|18605.8|18591.1|18587.1|1284
1619553900000|2021-04-27 20:05:00|18595.8|18591.8|18578.6|18574.6|18597.3|18593.3|18575.4|18571.4|859
1619554200000|2021-04-27 20:10:00|18580.1|18576.1|18597.3|18593.3|18600.4|18596.4|18578.6|18574.6|699
1619554500000|2021-04-27 20:15:00|18600.4|18596.4|18603.6|18599.6|18603.6|18599.6|18594.2|18590.2|263
1619554800000|2021-04-27 20:20:00|18600.4|18596.4|18603.6|18599.6|18606.7|18602.7|18600.4|18596.4|246
1619555100000|2021-04-27 20:25:00|18602|18598|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|301
1619555400000|2021-04-27 20:30:00|18602|18598|18612.9|18608.9|18616.1|18612.1|18600.4|18596.4|339
1619555700000|2021-04-27 20:35:00|18616.1|18612.1|18616.1|18612.1|18622.3|18618.3|18612.9|18608.9|445
1619556000000|2021-04-27 20:40:00|18612.9|18608.9|18606.7|18602.7|18612.9|18608.9|18606.7|18602.7|139
1619556300000|2021-04-27 20:45:00|18609.8|18605.8|18619.2|18615.2|18622.3|18618.3|18606.7|18602.7|253
1619556600000|2021-04-27 20:50:00|18616.1|18612.1|18612.9|18608.9|18622.3|18618.3|18612.9|18608.9|149
1619556900000|2021-04-27 20:55:00|18614.5|18610.5|18606.7|18602.7|18616.1|18612.1|18603.6|18599.6|310
1619560800000|2021-04-27 22:00:00|18614.5|18610.5|18619.2|18615.2|18622.3|18618.3|18614.5|18610.5|32
1619561100000|2021-04-27 22:05:00|18620.8|18616.8|18619.2|18615.2|18620.8|18616.8|18619.2|18615.2|3
1619561400000|2021-04-27 22:10:00|18622.3|18618.3|18625.4|18621.4|18625.4|18621.4|18616.1|18612.1|35
1619561700000|2021-04-27 22:15:00|18623.9|18619.9|18622.3|18618.3|18623.9|18619.9|18619.2|18615.2|21
1619562000000|2021-04-27 22:20:00|18619.2|18615.2|18612.9|18608.9|18620.8|18616.8|18612.9|18608.9|26
1619562300000|2021-04-27 22:25:00|18614.5|18610.5|18612.9|18608.9|18617.6|18613.6|18612.9|18608.9|12
1619562600000|2021-04-27 22:30:00|18614.5|18610.5|18616.1|18612.1|18616.1|18612.1|18612.9|18608.9|10
1619562900000|2021-04-27 22:35:00|18617.6|18613.6|18620.8|18616.8|18625.4|18621.4|18616.1|18612.1|52
1619563200000|2021-04-27 22:40:00|18622.3|18618.3|18619.2|18615.2|18622.3|18618.3|18617.6|18613.6|3
1619563500000|2021-04-27 22:45:00|18620.8|18616.8|18619.2|18615.2|18622.3|18618.3|18617.6|18613.6|3
1619563800000|2021-04-27 22:50:00|18620.8|18616.8|18620.8|18616.8|18620.8|18616.8|18620.8|18616.8|2
1619564100000|2021-04-27 22:55:00|18623.9|18619.9|18623.9|18619.9|18625.4|18621.4|18622.3|18618.3|4
1619564400000|2021-04-27 23:00:00|18625.4|18621.4|18625.4|18621.4|18627|18623|18622.3|18618.3|19
1619564700000|2021-04-27 23:05:00|18623.9|18619.9|18619.2|18615.2|18623.9|18619.9|18619.2|18615.2|10
1619565000000|2021-04-27 23:10:00|18617.6|18613.6|18616.1|18612.1|18617.6|18613.6|18612.9|18608.9|11
1619565300000|2021-04-27 23:15:00|18612.9|18608.9|18612.9|18608.9|18616.1|18612.1|18612.9|18608.9|28
1619565600000|2021-04-27 23:20:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18606.7|18602.7|57
1619565900000|2021-04-27 23:25:00|18612.9|18608.9|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|26
1619566500000|2021-04-27 23:35:00|18612.9|18608.9|18612.9|18608.9|18612.9|18608.9|18612.9|18608.9|4
1619566800000|2021-04-27 23:40:00|18611.4|18607.4|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|9
1619567100000|2021-04-27 23:45:00|18616.1|18612.1|18611.4|18607.4|18616.1|18612.1|18609.8|18605.8|22
1619567400000|2021-04-27 23:50:00|18609.8|18605.8|18612.9|18608.9|18614.5|18610.5|18609.8|18605.8|6
1619567700000|2021-04-27 23:55:00|18611.4|18607.4|18611.4|18607.4|18612.9|18608.9|18609.8|18605.8|7
1619568000000|2021-04-28 00:00:00|18609.8|18605.8|18612.9|18608.9|18614.5|18610.5|18609.8|18605.8|25
1619568300000|2021-04-28 00:05:00|18616.1|18612.1|18609.8|18605.8|18616.1|18612.1|18606.7|18602.7|54
1619568600000|2021-04-28 00:10:00|18608.3|18604.3|18594.2|18590.2|18609.8|18605.8|18591.1|18587.1|92
1619568900000|2021-04-28 00:15:00|18597.3|18593.3|18589.5|18585.5|18600.4|18596.4|18587.9|18583.9|124
1619569200000|2021-04-28 00:20:00|18591.1|18587.1|18587.9|18583.9|18594.2|18590.2|18584.8|18580.8|49
1619569500000|2021-04-28 00:25:00|18591.1|18587.1|18587.9|18583.9|18591.1|18587.1|18584.8|18580.8|223
1619569800000|2021-04-28 00:30:00|18584.8|18580.8|18586.4|18582.4|18587.9|18583.9|18581.7|18577.7|110
1619570100000|2021-04-28 00:35:00|18587.9|18583.9|18575.4|18571.4|18587.9|18583.9|18575.4|18571.4|232
1619570400000|2021-04-28 00:40:00|18577|18573|18581.7|18577.7|18581.7|18577.7|18575.4|18571.4|64
1619570700000|2021-04-28 00:45:00|18584.8|18580.8|18587.9|18583.9|18594.2|18590.2|18584.8|18580.8|85
1619571000000|2021-04-28 00:50:00|18591.1|18587.1|18591.1|18587.1|18591.1|18587.1|18591.1|18587.1|35
1619571300000|2021-04-28 00:55:00|18592.6|18588.6|18587.9|18583.9|18592.6|18588.6|18586.4|18582.4|59
1619571600000|2021-04-28 01:00:00|18589.5|18585.5|18594.2|18590.2|18594.2|18590.2|18587.9|18583.9|30
1619571900000|2021-04-28 01:05:00|18595.8|18591.8|18594.2|18590.2|18595.8|18591.8|18594.2|18590.2|24
1619572200000|2021-04-28 01:10:00|18600.4|18596.4|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|91
1619572500000|2021-04-28 01:15:00|18606.7|18602.7|18603.6|18599.6|18612.9|18608.9|18602|18598|82
1619572800000|2021-04-28 01:20:00|18602|18598|18602|18598|18603.6|18599.6|18600.4|18596.4|14
1619573100000|2021-04-28 01:25:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|5
1619573400000|2021-04-28 01:30:00|18603.6|18599.6|18622.3|18618.3|18625.4|18621.4|18603.6|18599.6|244
1619573700000|2021-04-28 01:35:00|18619.2|18615.2|18612.9|18608.9|18619.2|18615.2|18609.8|18605.8|64
1619574000000|2021-04-28 01:40:00|18611.4|18607.4|18609.8|18605.8|18612.9|18608.9|18606.7|18602.7|92
1619574300000|2021-04-28 01:45:00|18611.4|18607.4|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|24
1619574600000|2021-04-28 01:50:00|18611.4|18607.4|18612.9|18608.9|18619.2|18615.2|18609.8|18605.8|40
1619574900000|2021-04-28 01:55:00|18611.4|18607.4|18612.9|18608.9|18612.9|18608.9|18609.8|18605.8|24
1619575200000|2021-04-28 02:00:00|18611.4|18607.4|18608.3|18604.3|18611.4|18607.4|18606.7|18602.7|65
1619575500000|2021-04-28 02:05:00|18606.7|18602.7|18608.3|18604.3|18609.8|18605.8|18606.7|18602.7|69
1619575800000|2021-04-28 02:10:00|18609.8|18605.8|18608.3|18604.3|18609.8|18605.8|18606.7|18602.7|72
1619576100000|2021-04-28 02:15:00|18609.8|18605.8|18616.1|18612.1|18617.6|18613.6|18606.7|18602.7|108
1619576400000|2021-04-28 02:20:00|18617.6|18613.6|18609.8|18605.8|18619.2|18615.2|18609.8|18605.8|55
1619576700000|2021-04-28 02:25:00|18611.4|18607.4|18616.1|18612.1|18619.2|18615.2|18611.4|18607.4|66
1619577000000|2021-04-28 02:30:00|18612.9|18608.9|18612.9|18608.9|18616.1|18612.1|18612.9|18608.9|31
1619577300000|2021-04-28 02:35:00|18616.1|18612.1|18612.9|18608.9|18616.1|18612.1|18612.9|18608.9|23
1619577600000|2021-04-28 02:40:00|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|18612.9|18608.9|44
1619577900000|2021-04-28 02:45:00|18617.6|18613.6|18612.9|18608.9|18619.2|18615.2|18612.9|18608.9|20
1619578200000|2021-04-28 02:50:00|18611.4|18607.4|18616.1|18612.1|18616.1|18612.1|18609.8|18605.8|23
1619578500000|2021-04-28 02:55:00|18619.2|18615.2|18622.3|18618.3|18622.3|18618.3|18619.2|18615.2|54
1619578800000|2021-04-28 03:00:00|18620.8|18616.8|18622.3|18618.3|18622.3|18618.3|18620.8|18616.8|11
1619579100000|2021-04-28 03:05:00|18619.2|18615.2|18617.6|18613.6|18619.2|18615.2|18616.1|18612.1|43
1619579400000|2021-04-28 03:10:00|18619.2|18615.2|18616.1|18612.1|18619.2|18615.2|18616.1|18612.1|14
1619579700000|2021-04-28 03:15:00|18617.6|18613.6|18622.3|18618.3|18622.3|18618.3|18617.6|18613.6|24
1619580000000|2021-04-28 03:20:00|18619.2|18615.2|18612.9|18608.9|18619.2|18615.2|18612.9|18608.9|62
1619580300000|2021-04-28 03:25:00|18614.5|18610.5|18612.9|18608.9|18616.1|18612.1|18612.9|18608.9|93
1619580600000|2021-04-28 03:30:00|18614.5|18610.5|18614.5|18610.5|18616.1|18612.1|18612.9|18608.9|24
1619580900000|2021-04-28 03:35:00|18612.9|18608.9|18612.9|18608.9|18614.5|18610.5|18612.9|18608.9|60
1619581200000|2021-04-28 03:40:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18609.8|18605.8|37
1619581500000|2021-04-28 03:45:00|18611.4|18607.4|18612.9|18608.9|18612.9|18608.9|18609.8|18605.8|11
1619581800000|2021-04-28 03:50:00|||||||||13
1619582100000|2021-04-28 03:55:00|||||||||4
1619582400000|2021-04-28 04:00:00|18611.4|18607.4|18612.9|18608.9|18612.9|18608.9|18609.8|18605.8|12
1619582700000|2021-04-28 04:05:00|||||||||7
1619583000000|2021-04-28 04:10:00|18600.4|18596.4|18591.1|18587.1|18600.4|18596.4|18575.4|18571.4|258
1619583300000|2021-04-28 04:15:00|18594.2|18590.2|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|77
1619583600000|2021-04-28 04:20:00|18592.6|18588.6|18584.8|18580.8|18594.2|18590.2|18581.7|18577.7|47
1619583900000|2021-04-28 04:25:00|18583.3|18579.3|18587.9|18583.9|18587.9|18583.9|18583.3|18579.3|34
1619584200000|2021-04-28 04:30:00|18586.4|18582.4|18587.9|18583.9|18587.9|18583.9|18584.8|18580.8|73
1619584500000|2021-04-28 04:35:00|18586.4|18582.4|18587.9|18583.9|18587.9|18583.9|18586.4|18582.4|22
1619584800000|2021-04-28 04:40:00|18581.7|18577.7|18584.8|18580.8|18584.8|18580.8|18581.7|18577.7|54
1619585100000|2021-04-28 04:45:00|18583.3|18579.3|18584.8|18580.8|18587.9|18583.9|18583.3|18579.3|23
1619585400000|2021-04-28 04:50:00|18586.4|18582.4|18583.3|18579.3|18587.9|18583.9|18581.7|18577.7|21
1619585700000|2021-04-28 04:55:00|18584.8|18580.8|18578.6|18574.6|18587.9|18583.9|18578.6|18574.6|39
1619586000000|2021-04-28 05:00:00|18575.4|18571.4|18578.6|18574.6|18580.1|18576.1|18575.4|18571.4|122
1619586300000|2021-04-28 05:05:00|18577|18573|18578.6|18574.6|18578.6|18574.6|18575.4|18571.4|33
1619586600000|2021-04-28 05:10:00|18575.4|18571.4|18572.3|18568.3|18578.6|18574.6|18566.1|18562.1|89
1619586900000|2021-04-28 05:15:00|18575.4|18571.4|18572.3|18568.3|18575.4|18571.4|18566.1|18562.1|131
1619587200000|2021-04-28 05:20:00|18573.9|18569.9|18572.3|18568.3|18575.4|18571.4|18566.1|18562.1|65
1619587500000|2021-04-28 05:25:00|18570.8|18566.8|18569.2|18565.2|18572.3|18568.3|18564.5|18560.5|129
1619587800000|2021-04-28 05:30:00|18567.6|18563.6|18556.7|18552.7|18567.6|18563.6|18553.6|18549.6|119
1619588100000|2021-04-28 05:35:00|18558.3|18554.3|18566.1|18562.1|18566.1|18562.1|18558.3|18554.3|44
1619588400000|2021-04-28 05:40:00|18564.5|18560.5|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|54
1619588700000|2021-04-28 05:45:00|18559.8|18555.8|18558.3|18554.3|18559.8|18555.8|18550.4|18546.4|80
1619589000000|2021-04-28 05:50:00|18556.7|18552.7|18558.3|18554.3|18558.3|18554.3|18550.4|18546.4|62
1619589300000|2021-04-28 05:55:00|18556.7|18552.7|18567.6|18563.6|18569.2|18565.2|18556.7|18552.7|78
1619589600000|2021-04-28 06:00:00|18566.1|18562.1|18555.1|18551.1|18570.8|18566.8|18550.4|18546.4|95
1619589900000|2021-04-28 06:05:00|18553.6|18549.6|18556.7|18552.7|18562.9|18558.9|18553.6|18549.6|127
1619590200000|2021-04-28 06:10:00|18553.6|18549.6|18561.4|18557.4|18569.2|18565.2|18553.6|18549.6|102
1619590500000|2021-04-28 06:15:00|18559.8|18555.8|18553.6|18549.6|18562.9|18558.9|18553.6|18549.6|94
1619590800000|2021-04-28 06:20:00|18556.7|18552.7|18553.6|18549.6|18559.8|18555.8|18548.9|18544.9|86
1619591100000|2021-04-28 06:25:00|18552|18548|18559.8|18555.8|18567.6|18563.6|18550.4|18546.4|74
1619591400000|2021-04-28 06:30:00|18562.9|18558.9|18566.1|18562.1|18572.3|18568.3|18559.8|18555.8|152
1619591700000|2021-04-28 06:35:00|18562.9|18558.9|18569.2|18565.2|18575.4|18571.4|18562.9|18558.9|123
1619592000000|2021-04-28 06:40:00|18566.1|18562.1|18559.8|18555.8|18569.2|18565.2|18558.3|18554.3|127
1619592300000|2021-04-28 06:45:00|18556.7|18552.7|18559.8|18555.8|18561.4|18557.4|18553.6|18549.6|150
1619592600000|2021-04-28 06:50:00|18556.7|18552.7|18572.3|18568.3|18572.3|18568.3|18555.1|18551.1|90
1619592900000|2021-04-28 06:55:00|18566.1|18562.1|18564.5|18560.5|18566.1|18562.1|18556.7|18552.7|62
1619593200000|2021-04-28 07:00:00|18566.1|18562.1|18553.6|18549.6|18572.3|18568.3|18541.1|18537.1|292
1619593500000|2021-04-28 07:05:00|18552|18548|18547.3|18543.3|18552|18548|18541.1|18537.1|418
1619593800000|2021-04-28 07:10:00|18545.8|18541.8|18537.9|18533.9|18547.3|18543.3|18531.7|18527.7|362
1619594100000|2021-04-28 07:15:00|18534.8|18530.8|18522.3|18518.3|18537.9|18533.9|18519.2|18515.2|320
1619594400000|2021-04-28 07:20:00|18523.9|18519.9|18519.2|18515.2|18527|18523|18516.1|18512.1|213
1619594700000|2021-04-28 07:25:00|18517.6|18513.6|18519.2|18515.2|18522.3|18518.3|18516.1|18512.1|202
1619595000000|2021-04-28 07:30:00|18516.1|18512.1|18534.8|18530.8|18534.8|18530.8|18512.9|18508.9|177
1619595300000|2021-04-28 07:35:00|18533.3|18529.3|18516.1|18512.1|18537.9|18533.9|18516.1|18512.1|474
1619595600000|2021-04-28 07:40:00|18512.9|18508.9|18519.2|18515.2|18528.6|18524.6|18512.9|18508.9|270
1619595900000|2021-04-28 07:45:00|18522.3|18518.3|18519.2|18515.2|18525.4|18521.4|18516.1|18512.1|277
1619596200000|2021-04-28 07:50:00|18522.3|18518.3|18512.9|18508.9|18525.4|18521.4|18512.9|18508.9|191
1619596500000|2021-04-28 07:55:00|18516.1|18512.1|18531.7|18527.7|18531.7|18527.7|18512.9|18508.9|211
1619596800000|2021-04-28 08:00:00|18534.8|18530.8|18547.3|18543.3|18548.9|18544.9|18528.6|18524.6|497
1619597100000|2021-04-28 08:05:00|18545.8|18541.8|18541.1|18537.1|18553.6|18549.6|18541.1|18537.1|324
1619597400000|2021-04-28 08:10:00|18537.9|18533.9|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|186
1619597700000|2021-04-28 08:15:00|18541.1|18537.1|18525.4|18521.4|18541.1|18537.1|18519.2|18515.2|322
1619598000000|2021-04-28 08:20:00|18528.6|18524.6|18528.6|18524.6|18534.8|18530.8|18528.6|18524.6|311
1619598300000|2021-04-28 08:25:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18528.6|18524.6|255
1619598600000|2021-04-28 08:30:00|18531.7|18527.7|18534.8|18530.8|18541.1|18537.1|18525.4|18521.4|335
1619598900000|2021-04-28 08:35:00|18531.7|18527.7|18541.1|18537.1|18542.6|18538.6|18531.7|18527.7|182
1619599200000|2021-04-28 08:40:00|18542.6|18538.6|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|257
1619599500000|2021-04-28 08:45:00|18547.3|18543.3|18544.2|18540.2|18550.4|18546.4|18542.6|18538.6|186
1619599800000|2021-04-28 08:50:00|18545.8|18541.8|18547.3|18543.3|18550.4|18546.4|18541.1|18537.1|258
1619600100000|2021-04-28 08:55:00|18545.8|18541.8|18544.2|18540.2|18550.4|18546.4|18541.1|18537.1|154
1619600400000|2021-04-28 09:00:00|18542.6|18538.6|18544.2|18540.2|18545.8|18541.8|18534.8|18530.8|384
1619600700000|2021-04-28 09:05:00|18542.6|18538.6|18542.6|18538.6|18545.8|18541.8|18541.1|18537.1|304
1619601000000|2021-04-28 09:10:00|18544.2|18540.2|18534.8|18530.8|18545.8|18541.8|18534.8|18530.8|184
1619601300000|2021-04-28 09:15:00|18536.4|18532.4|18534.8|18530.8|18541.1|18537.1|18534.8|18530.8|168
1619601600000|2021-04-28 09:20:00|18537.9|18533.9|18541.1|18537.1|18544.2|18540.2|18534.8|18530.8|144
1619601900000|2021-04-28 09:25:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|195
1619602200000|2021-04-28 09:30:00|18539.5|18535.5|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|143
1619602500000|2021-04-28 09:35:00|18531.7|18527.7|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|407
1619602800000|2021-04-28 09:40:00|18527|18523|18534.8|18530.8|18534.8|18530.8|18522.3|18518.3|338
1619603100000|2021-04-28 09:45:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|604
1619603400000|2021-04-28 09:50:00|18531.7|18527.7|18541.1|18537.1|18541.1|18537.1|18531.7|18527.7|80
1619603700000|2021-04-28 09:55:00|18537.9|18533.9|18537.9|18533.9|18541.1|18537.1|18537.9|18533.9|212
1619604000000|2021-04-28 10:00:00|18541.1|18537.1|18553.6|18549.6|18553.6|18549.6|18541.1|18537.1|166
1619604300000|2021-04-28 10:05:00|18552|18548|18545.8|18541.8|18553.6|18549.6|18542.6|18538.6|110
1619604600000|2021-04-28 10:10:00|18547.3|18543.3|18547.3|18543.3|18547.3|18543.3|18537.9|18533.9|90
1619604900000|2021-04-28 10:15:00|18550.4|18546.4|18553.6|18549.6|18556.7|18552.7|18547.3|18543.3|136
1619605200000|2021-04-28 10:20:00|18552|18548|18547.3|18543.3|18556.7|18552.7|18547.3|18543.3|46
1619605500000|2021-04-28 10:25:00|18548.9|18544.9|18553.6|18549.6|18556.7|18552.7|18547.3|18543.3|105
1619605800000|2021-04-28 10:30:00|18556.7|18552.7|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|172
1619606100000|2021-04-28 10:35:00|18555.1|18551.1|18559.8|18555.8|18564.5|18560.5|18553.6|18549.6|136
1619606400000|2021-04-28 10:40:00|18556.7|18552.7|18559.8|18555.8|18562.9|18558.9|18553.6|18549.6|169
1619606700000|2021-04-28 10:45:00|18556.7|18552.7|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|121
1619607000000|2021-04-28 10:50:00|18555.1|18551.1|18566.1|18562.1|18566.1|18562.1|18553.6|18549.6|73
1619607300000|2021-04-28 10:55:00|18564.5|18560.5|18559.8|18555.8|18566.1|18562.1|18556.7|18552.7|84
1619607600000|2021-04-28 11:00:00|18556.7|18552.7|18556.7|18552.7|18562.9|18558.9|18556.7|18552.7|87
1619607900000|2021-04-28 11:05:00|18553.6|18549.6|18559.8|18555.8|18559.8|18555.8|18553.6|18549.6|96
1619608200000|2021-04-28 11:10:00|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|275
1619608500000|2021-04-28 11:15:00|18555.1|18551.1|18566.1|18562.1|18572.3|18568.3|18553.6|18549.6|496
1619608800000|2021-04-28 11:20:00|18562.9|18558.9|18566.1|18562.1|18566.1|18562.1|18562.9|18558.9|101
1619609100000|2021-04-28 11:25:00|18562.9|18558.9|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|175
1619609400000|2021-04-28 11:30:00|18564.5|18560.5|18589.5|18585.5|18591.1|18587.1|18564.5|18560.5|357
1619609700000|2021-04-28 11:35:00|18591.1|18587.1|18591.1|18587.1|18600.4|18596.4|18587.9|18583.9|173
1619610000000|2021-04-28 11:40:00|18589.5|18585.5|18591.1|18587.1|18594.2|18590.2|18584.8|18580.8|227
1619610300000|2021-04-28 11:45:00|18592.6|18588.6|18581.7|18577.7|18597.3|18593.3|18578.6|18574.6|240
1619610600000|2021-04-28 11:50:00|18580.1|18576.1|18584.8|18580.8|18587.9|18583.9|18578.6|18574.6|217
1619610900000|2021-04-28 11:55:00|18578.6|18574.6|18580.1|18576.1|18581.7|18577.7|18575.4|18571.4|260
1619611200000|2021-04-28 12:00:00|18578.6|18574.6|18581.7|18577.7|18584.8|18580.8|18575.4|18571.4|255
1619611500000|2021-04-28 12:05:00|18578.6|18574.6|18575.4|18571.4|18584.8|18580.8|18572.3|18568.3|164
1619611800000|2021-04-28 12:10:00|18578.6|18574.6|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|213
1619612100000|2021-04-28 12:15:00|18572.3|18568.3|18569.2|18565.2|18581.7|18577.7|18566.1|18562.1|319
1619612400000|2021-04-28 12:20:00|18572.3|18568.3|18578.6|18574.6|18584.8|18580.8|18569.2|18565.2|377
1619612700000|2021-04-28 12:25:00|18572.3|18568.3|18575.4|18571.4|18581.7|18577.7|18572.3|18568.3|277
1619613000000|2021-04-28 12:30:00|18578.6|18574.6|18591.1|18587.1|18598.9|18594.9|18575.4|18571.4|765
1619613300000|2021-04-28 12:35:00|18594.2|18590.2|18597.3|18593.3|18600.4|18596.4|18581.7|18577.7|544
1619613600000|2021-04-28 12:40:00|18598.9|18594.9|18606.7|18602.7|18619.2|18615.2|18597.3|18593.3|666
1619613900000|2021-04-28 12:45:00|18603.6|18599.6|18587.9|18583.9|18609.8|18605.8|18587.9|18583.9|614
1619614200000|2021-04-28 12:50:00|18589.5|18585.5|18594.2|18590.2|18597.3|18593.3|18586.4|18582.4|379
1619614500000|2021-04-28 12:55:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18587.9|18583.9|542
1619614800000|2021-04-28 13:00:00|18598.9|18594.9|18612.9|18608.9|18616.1|18612.1|18598.9|18594.9|433
1619615100000|2021-04-28 13:05:00|18616.1|18612.1|18603.6|18599.6|18617.6|18613.6|18598.9|18594.9|455
1619615400000|2021-04-28 13:10:00|18605.1|18601.1|18600.4|18596.4|18606.7|18602.7|18591.1|18587.1|607
1619615700000|2021-04-28 13:15:00|18603.6|18599.6|18612.9|18608.9|18616.1|18612.1|18600.4|18596.4|663
1619616000000|2021-04-28 13:20:00|18609.8|18605.8|18612.9|18608.9|18619.2|18615.2|18603.6|18599.6|808
1619616300000|2021-04-28 13:25:00|18609.8|18605.8|18616.1|18612.1|18619.2|18615.2|18609.8|18605.8|404
1619616600000|2021-04-28 13:30:00|18612.9|18608.9|18619.2|18615.2|18625.4|18621.4|18608.3|18604.3|629
1619616900000|2021-04-28 13:35:00|18622.3|18618.3|18609.8|18605.8|18622.3|18618.3|18603.6|18599.6|1443
1619617200000|2021-04-28 13:40:00|18612.9|18608.9|18622.3|18618.3|18625.4|18621.4|18609.8|18605.8|450
1619617500000|2021-04-28 13:45:00|18623.9|18619.9|18631.7|18627.7|18634.8|18630.8|18622.3|18618.3|519
1619617800000|2021-04-28 13:50:00|18628.6|18624.6|18622.3|18618.3|18631.7|18627.7|18622.3|18618.3|594
1619618100000|2021-04-28 13:55:00|18619.2|18615.2|18603.6|18599.6|18622.3|18618.3|18603.6|18599.6|961
1619618400000|2021-04-28 14:00:00|18605.1|18601.1|18609.8|18605.8|18628.6|18624.6|18603.6|18599.6|852
1619618700000|2021-04-28 14:05:00|18612.9|18608.9|18603.6|18599.6|18612.9|18608.9|18600.4|18596.4|552
1619619000000|2021-04-28 14:10:00|18600.4|18596.4|18616.1|18612.1|18619.2|18615.2|18600.4|18596.4|785
1619619300000|2021-04-28 14:15:00|18614.5|18610.5|18612.9|18608.9|18619.2|18615.2|18609.8|18605.8|586
1619619600000|2021-04-28 14:20:00|18609.8|18605.8|18612.9|18608.9|18616.1|18612.1|18609.8|18605.8|370
1619619900000|2021-04-28 14:25:00|18614.5|18610.5|18612.9|18608.9|18622.3|18618.3|18609.8|18605.8|548
1619620200000|2021-04-28 14:30:00|18616.1|18612.1|18603.6|18599.6|18616.1|18612.1|18600.4|18596.4|516
1619620500000|2021-04-28 14:35:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18591.1|18587.1|613
1619620800000|2021-04-28 14:40:00|18598.9|18594.9|18581.7|18577.7|18598.9|18594.9|18581.7|18577.7|734
1619621100000|2021-04-28 14:45:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18575.4|18571.4|755
1619621400000|2021-04-28 14:50:00|18584.8|18580.8|18594.2|18590.2|18600.4|18596.4|18584.8|18580.8|380
1619621700000|2021-04-28 14:55:00|18592.6|18588.6|18581.7|18577.7|18597.3|18593.3|18578.6|18574.6|560
1619622000000|2021-04-28 15:00:00|18583.3|18579.3|18578.6|18574.6|18584.8|18580.8|18575.4|18571.4|453
1619622300000|2021-04-28 15:05:00|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|18572.3|18568.3|504
1619622600000|2021-04-28 15:10:00|18578.6|18574.6|18584.8|18580.8|18584.8|18580.8|18578.6|18574.6|412
1619622900000|2021-04-28 15:15:00|18586.4|18582.4|18584.8|18580.8|18591.1|18587.1|18578.6|18574.6|442
1619623200000|2021-04-28 15:20:00|18587.9|18583.9|18578.6|18574.6|18587.9|18583.9|18575.4|18571.4|361
1619623500000|2021-04-28 15:25:00|18575.4|18571.4|18594.2|18590.2|18597.3|18593.3|18575.4|18571.4|505
1619623800000|2021-04-28 15:30:00|18595.8|18591.8|18584.8|18580.8|18597.3|18593.3|18584.8|18580.8|395
1619624100000|2021-04-28 15:35:00|18581.7|18577.7|18587.9|18583.9|18591.1|18587.1|18581.7|18577.7|276
1619624400000|2021-04-28 15:40:00|18584.8|18580.8|18584.8|18580.8|18587.9|18583.9|18578.6|18574.6|194
1619624700000|2021-04-28 15:45:00|18581.7|18577.7|18584.8|18580.8|18584.8|18580.8|18578.6|18574.6|468
1619625000000|2021-04-28 15:50:00|18583.3|18579.3|18587.9|18583.9|18587.9|18583.9|18581.7|18577.7|472
1619625300000|2021-04-28 15:55:00|18589.5|18585.5|18591.1|18587.1|18591.1|18587.1|18587.9|18583.9|346
1619625600000|2021-04-28 16:00:00|18587.9|18583.9|18581.7|18577.7|18591.1|18587.1|18575.4|18571.4|306
1619625900000|2021-04-28 16:05:00|18578.6|18574.6|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|361
1619626200000|2021-04-28 16:10:00|18578.6|18574.6|18575.4|18571.4|18583.3|18579.3|18575.4|18571.4|358
1619626500000|2021-04-28 16:15:00|18578.6|18574.6|18572.3|18568.3|18581.7|18577.7|18572.3|18568.3|337
1619626800000|2021-04-28 16:20:00|18575.4|18571.4|18572.3|18568.3|18578.6|18574.6|18572.3|18568.3|273
1619627100000|2021-04-28 16:25:00|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|164
1619627400000|2021-04-28 16:30:00|||||||||89
1619627700000|2021-04-28 16:35:00|18572.3|18568.3|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|386
1619628000000|2021-04-28 16:40:00|18572.3|18568.3|18575.4|18571.4|18575.4|18571.4|18569.2|18565.2|286
1619628300000|2021-04-28 16:45:00|18578.6|18574.6|18581.7|18577.7|18581.7|18577.7|18578.6|18574.6|87
1619628600000|2021-04-28 16:50:00|18578.6|18574.6|18581.7|18577.7|18581.7|18577.7|18578.6|18574.6|141
1619628900000|2021-04-28 16:55:00|18578.6|18574.6|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|203
1619629200000|2021-04-28 17:00:00|18577|18573|18581.7|18577.7|18581.7|18577.7|18575.4|18571.4|182
1619629500000|2021-04-28 17:05:00|18578.6|18574.6|18581.7|18577.7|18581.7|18577.7|18575.4|18571.4|237
1619629800000|2021-04-28 17:10:00|18578.6|18574.6|18575.4|18571.4|18578.6|18574.6|18575.4|18571.4|122
1619630100000|2021-04-28 17:15:00|18577|18573|18572.3|18568.3|18577|18573|18572.3|18568.3|490
1619630400000|2021-04-28 17:20:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18569.2|18565.2|286
1619630700000|2021-04-28 17:25:00|18572.3|18568.3|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|322
1619631000000|2021-04-28 17:30:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|274
1619631300000|2021-04-28 17:35:00|18566.1|18562.1|18566.1|18562.1|18569.2|18565.2|18566.1|18562.1|168
1619631600000|2021-04-28 17:40:00|18562.9|18558.9|18562.9|18558.9|18566.1|18562.1|18562.9|18558.9|260
1619631900000|2021-04-28 17:45:00|18566.1|18562.1|18559.8|18555.8|18566.1|18562.1|18556.7|18552.7|402
1619632200000|2021-04-28 17:50:00|18556.7|18552.7|18559.8|18555.8|18559.8|18555.8|18553.6|18549.6|198
1619632500000|2021-04-28 17:55:00|18561.4|18557.4|18562.9|18558.9|18566.1|18562.1|18556.7|18552.7|363
1619632800000|2021-04-28 18:00:00|18561.4|18557.4|18581.7|18577.7|18581.7|18577.7|18534.8|18530.8|1288
1619633100000|2021-04-28 18:05:00|18580.1|18576.1|18594.2|18590.2|18594.2|18590.2|18578.6|18574.6|688
1619633400000|2021-04-28 18:10:00|18591.1|18587.1|18569.2|18565.2|18591.1|18587.1|18553.6|18549.6|837
1619633700000|2021-04-28 18:15:00|18570.8|18566.8|18573.9|18569.9|18578.6|18574.6|18566.1|18562.1|730
1619634000000|2021-04-28 18:20:00|18572.3|18568.3|18581.7|18577.7|18584.8|18580.8|18566.1|18562.1|343
1619634300000|2021-04-28 18:25:00|18583.3|18579.3|18587.9|18583.9|18587.9|18583.9|18575.4|18571.4|342
1619634600000|2021-04-28 18:30:00|18584.8|18580.8|18584.8|18580.8|18587.9|18583.9|18572.3|18568.3|602
1619634900000|2021-04-28 18:35:00|18583.3|18579.3|18625.4|18621.4|18628.6|18624.6|18583.3|18579.3|1750
1619635200000|2021-04-28 18:40:00|18622.3|18618.3|18622.3|18618.3|18650.4|18646.4|18622.3|18618.3|1281
1619635500000|2021-04-28 18:45:00|18625.4|18621.4|18578.6|18574.6|18631.7|18627.7|18572.3|18568.3|2380
1619635800000|2021-04-28 18:50:00|18581.7|18577.7|18587.9|18583.9|18587.9|18583.9|18566.1|18562.1|1255
1619636100000|2021-04-28 18:55:00|18584.8|18580.8|18603.6|18599.6|18606.7|18602.7|18569.2|18565.2|2071
1619636400000|2021-04-28 19:00:00|18600.4|18596.4|18600.4|18596.4|18606.7|18602.7|18594.2|18590.2|1001
1619636700000|2021-04-28 19:05:00|18597.3|18593.3|18625.4|18621.4|18625.4|18621.4|18597.3|18593.3|700
1619637000000|2021-04-28 19:10:00|18628.6|18624.6|18622.3|18618.3|18634.8|18630.8|18619.2|18615.2|722
1619637300000|2021-04-28 19:15:00|18625.4|18621.4|18637.9|18633.9|18650.4|18646.4|18625.4|18621.4|960
1619637600000|2021-04-28 19:20:00|18641.1|18637.1|18628.6|18624.6|18641.1|18637.1|18620.8|18616.8|593
1619637900000|2021-04-28 19:25:00|18631.7|18627.7|18619.2|18615.2|18637.9|18633.9|18616.1|18612.1|669
1619638200000|2021-04-28 19:30:00|18616.1|18612.1|18628.6|18624.6|18628.6|18624.6|18616.1|18612.1|668
1619638500000|2021-04-28 19:35:00|18631.7|18627.7|18625.4|18621.4|18634.8|18630.8|18622.3|18618.3|589
1619638800000|2021-04-28 19:40:00|18627|18623|18634.8|18630.8|18637.9|18633.9|18619.2|18615.2|395
1619639100000|2021-04-28 19:45:00|18631.7|18627.7|18637.9|18633.9|18637.9|18633.9|18625.4|18621.4|491
1619639400000|2021-04-28 19:50:00|18634.8|18630.8|18628.6|18624.6|18634.8|18630.8|18625.4|18621.4|486
1619639700000|2021-04-28 19:55:00|18631.7|18627.7|18631.7|18627.7|18637.9|18633.9|18628.6|18624.6|835
1619640000000|2021-04-28 20:00:00|18628.6|18624.6|18619.2|18615.2|18628.6|18624.6|18616.1|18612.1|667
1619640300000|2021-04-28 20:05:00|18620.8|18616.8|18641.1|18637.1|18647.3|18643.3|18620.8|18616.8|594
1619640600000|2021-04-28 20:10:00|18642.6|18638.6|18644.2|18640.2|18650.4|18646.4|18641.1|18637.1|668
1619640900000|2021-04-28 20:15:00|18647.3|18643.3|18628.6|18624.6|18647.3|18643.3|18628.6|18624.6|418
1619641200000|2021-04-28 20:20:00|18631.7|18627.7|18647.3|18643.3|18650.4|18646.4|18628.6|18624.6|285
1619641500000|2021-04-28 20:25:00|18645.8|18641.8|18641.1|18637.1|18647.3|18643.3|18637.9|18633.9|155
1619641800000|2021-04-28 20:30:00|18637.9|18633.9|18647.3|18643.3|18647.3|18643.3|18631.7|18627.7|159
1619642100000|2021-04-28 20:35:00|18644.2|18640.2|18630.1|18626.1|18644.2|18640.2|18622.3|18618.3|211
1619642400000|2021-04-28 20:40:00|18631.7|18627.7|18631.7|18627.7|18634.8|18630.8|18628.6|18624.6|260
1619642700000|2021-04-28 20:45:00|18628.6|18624.6|18634.8|18630.8|18641.1|18637.1|18625.4|18621.4|275
1619643000000|2021-04-28 20:50:00|18631.7|18627.7|18628.6|18624.6|18631.7|18627.7|18625.4|18621.4|92
1619643300000|2021-04-28 20:55:00|18630.1|18626.1|18630.1|18626.1|18631.7|18627.7|18623.9|18619.9|119
1619647200000|2021-04-28 22:00:00|18623.9|18619.9|18620.8|18616.8|18623.9|18619.9|18619.2|18615.2|8
1619647500000|2021-04-28 22:05:00|18622.3|18618.3|18625.4|18621.4|18625.4|18621.4|18620.8|18616.8|30
1619647800000|2021-04-28 22:10:00|18623.9|18619.9|18623.9|18619.9|18623.9|18619.9|18622.3|18618.3|6
1619648100000|2021-04-28 22:15:00|18625.4|18621.4|18622.3|18618.3|18625.4|18621.4|18620.8|18616.8|8
1619648400000|2021-04-28 22:20:00|18620.8|18616.8|18625.4|18621.4|18625.4|18621.4|18617.6|18613.6|35
1619648700000|2021-04-28 22:25:00|18627|18623|18619.2|18615.2|18627|18623|18617.6|18613.6|57
1619649000000|2021-04-28 22:30:00|18622.3|18618.3|18622.3|18618.3|18625.4|18621.4|18620.8|18616.8|15
1619649300000|2021-04-28 22:35:00|18623.9|18619.9|18619.2|18615.2|18628.6|18624.6|18619.2|18615.2|31
1619649600000|2021-04-28 22:40:00|18616.1|18612.1|18616.1|18612.1|18619.2|18615.2|18612.9|18608.9|53
1619649900000|2021-04-28 22:45:00|18617.6|18613.6|18619.2|18615.2|18619.2|18615.2|18616.1|18612.1|7
1619650200000|2021-04-28 22:50:00|18616.1|18612.1|18609.8|18605.8|18617.6|18613.6|18609.8|18605.8|26
1619650500000|2021-04-28 22:55:00|18612.9|18608.9|18614.5|18610.5|18616.1|18612.1|18612.9|18608.9|21
1619650800000|2021-04-28 23:00:00|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|18612.9|18608.9|7
1619651100000|2021-04-28 23:05:00|18614.5|18610.5|18619.2|18615.2|18619.2|18615.2|18614.5|18610.5|12
1619651400000|2021-04-28 23:10:00|18622.3|18618.3|18620.8|18616.8|18622.3|18618.3|18619.2|18615.2|12
1619651700000|2021-04-28 23:15:00|18622.3|18618.3|18622.3|18618.3|18623.9|18619.9|18622.3|18618.3|10
1619652000000|2021-04-28 23:20:00|||||||||4
1619652300000|2021-04-28 23:25:00|18620.8|18616.8|18619.2|18615.2|18622.3|18618.3|18616.1|18612.1|9
1619652600000|2021-04-28 23:30:00|18617.6|18613.6|18619.2|18615.2|18619.2|18615.2|18617.6|18613.6|9
1619652900000|2021-04-28 23:35:00|18620.8|18616.8|18619.2|18615.2|18620.8|18616.8|18619.2|18615.2|12
1619653200000|2021-04-28 23:40:00|18620.8|18616.8|18616.1|18612.1|18620.8|18616.8|18616.1|18612.1|6
1619653500000|2021-04-28 23:45:00|18614.5|18610.5|18619.2|18615.2|18619.2|18615.2|18612.9|18608.9|22
1619653800000|2021-04-28 23:50:00|18617.6|18613.6|18619.2|18615.2|18619.2|18615.2|18616.1|18612.1|9
1619654100000|2021-04-28 23:55:00|18617.6|18613.6|18619.2|18615.2|18619.2|18615.2|18616.1|18612.1|15
1619654400000|2021-04-29 00:00:00|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|18614.5|18610.5|36
1619654700000|2021-04-29 00:05:00|18619.2|18615.2|18619.2|18615.2|18619.2|18615.2|18619.2|18615.2|10
1619655000000|2021-04-29 00:10:00|18622.3|18618.3|18622.3|18618.3|18627|18623|18622.3|18618.3|28
1619655300000|2021-04-29 00:15:00|18623.9|18619.9|18622.3|18618.3|18625.4|18621.4|18622.3|18618.3|31
1619655600000|2021-04-29 00:20:00|18616.1|18612.1|18614.5|18610.5|18616.1|18612.1|18612.9|18608.9|23
1619655900000|2021-04-29 00:25:00|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|8
1619656200000|2021-04-29 00:30:00|18617.6|18613.6|18619.2|18615.2|18619.2|18615.2|18617.6|18613.6|18
1619656500000|2021-04-29 00:35:00|||||||||8
1619656800000|2021-04-29 00:40:00|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|19
1619657100000|2021-04-29 00:45:00|||||||||12
1619657400000|2021-04-29 00:50:00|18612.9|18608.9|18608.3|18604.3|18612.9|18608.9|18608.3|18604.3|24
1619657700000|2021-04-29 00:55:00|18606.7|18602.7|18603.6|18599.6|18609.8|18605.8|18603.6|18599.6|30
1619658000000|2021-04-29 01:00:00|18605.1|18601.1|18603.6|18599.6|18605.1|18601.1|18603.6|18599.6|14
1619658300000|2021-04-29 01:05:00|18605.1|18601.1|18597.3|18593.3|18606.7|18602.7|18597.3|18593.3|55
1619658600000|2021-04-29 01:10:00|18598.9|18594.9|18595.8|18591.8|18598.9|18594.9|18594.2|18590.2|34
1619658900000|2021-04-29 01:15:00|18594.2|18590.2|18581.7|18577.7|18594.2|18590.2|18578.6|18574.6|66
1619659200000|2021-04-29 01:20:00|18584.8|18580.8|18584.8|18580.8|18587.9|18583.9|18584.8|18580.8|24
1619659500000|2021-04-29 01:25:00|18586.4|18582.4|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|61
1619659800000|2021-04-29 01:30:00|18594.2|18590.2|18594.2|18590.2|18597.3|18593.3|18591.1|18587.1|39
1619660100000|2021-04-29 01:35:00|18597.3|18593.3|18595.8|18591.8|18597.3|18593.3|18594.2|18590.2|26
1619660400000|2021-04-29 01:40:00|18594.2|18590.2|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|13
1619660700000|2021-04-29 01:45:00|18591.1|18587.1|18594.2|18590.2|18594.2|18590.2|18587.9|18583.9|20
1619661000000|2021-04-29 01:50:00|18595.8|18591.8|18591.1|18587.1|18600.4|18596.4|18586.4|18582.4|61
1619661300000|2021-04-29 01:55:00|||||||||28
1619661600000|2021-04-29 02:00:00|18592.6|18588.6|18591.1|18587.1|18592.6|18588.6|18591.1|18587.1|19
1619661900000|2021-04-29 02:05:00|||||||||26
1619662200000|2021-04-29 02:10:00|||||||||4
1619662500000|2021-04-29 02:15:00|18587.9|18583.9|18586.4|18582.4|18587.9|18583.9|18584.8|18580.8|22
1619662800000|2021-04-29 02:20:00|18584.8|18580.8|18584.8|18580.8|18584.8|18580.8|18584.8|18580.8|1
1619663100000|2021-04-29 02:25:00|||||||||8
1619663400000|2021-04-29 02:30:00|18586.4|18582.4|18584.8|18580.8|18586.4|18582.4|18584.8|18580.8|8
1619664000000|2021-04-29 02:40:00|18587.9|18583.9|18587.9|18583.9|18587.9|18583.9|18587.9|18583.9|13
1619664300000|2021-04-29 02:45:00|||||||||18
1619664600000|2021-04-29 02:50:00|18594.2|18590.2|18592.6|18588.6|18594.2|18590.2|18591.1|18587.1|110
1619664900000|2021-04-29 02:55:00|18594.2|18590.2|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|6
1619665200000|2021-04-29 03:00:00|18592.6|18588.6|18592.6|18588.6|18597.3|18593.3|18592.6|18588.6|33
1619665500000|2021-04-29 03:05:00|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|3
1619665800000|2021-04-29 03:10:00|18597.3|18593.3|18594.2|18590.2|18597.3|18593.3|18594.2|18590.2|13
1619666100000|2021-04-29 03:15:00|||||||||4
1619666400000|2021-04-29 03:20:00|||||||||4
1619666700000|2021-04-29 03:25:00|18597.3|18593.3|18594.2|18590.2|18597.3|18593.3|18594.2|18590.2|14
1619667000000|2021-04-29 03:30:00|18592.6|18588.6|18586.4|18582.4|18592.6|18588.6|18584.8|18580.8|29
1619667300000|2021-04-29 03:35:00|18584.8|18580.8|18587.9|18583.9|18587.9|18583.9|18584.8|18580.8|1
1619667600000|2021-04-29 03:40:00|18586.4|18582.4|18587.9|18583.9|18587.9|18583.9|18586.4|18582.4|11
1619667900000|2021-04-29 03:45:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18578.6|18574.6|132
1619668200000|2021-04-29 03:50:00|18580.1|18576.1|18581.7|18577.7|18581.7|18577.7|18578.6|18574.6|5
1619668500000|2021-04-29 03:55:00|||||||||1
1619669100000|2021-04-29 04:05:00|||||||||4
1619669400000|2021-04-29 04:10:00|18580.1|18576.1|18581.7|18577.7|18581.7|18577.7|18580.1|18576.1|4
1619669700000|2021-04-29 04:15:00|18580.1|18576.1|18580.1|18576.1|18581.7|18577.7|18578.6|18574.6|4
1619670000000|2021-04-29 04:20:00|18581.7|18577.7|18583.3|18579.3|18583.3|18579.3|18581.7|18577.7|8
1619670300000|2021-04-29 04:25:00|18581.7|18577.7|18586.4|18582.4|18587.9|18583.9|18581.7|18577.7|17
1619670600000|2021-04-29 04:30:00|18584.8|18580.8|18587.9|18583.9|18587.9|18583.9|18584.8|18580.8|20
1619670900000|2021-04-29 04:35:00|||||||||36
1619671200000|2021-04-29 04:40:00|||||||||7
1619671500000|2021-04-29 04:45:00|18591.1|18587.1|18591.1|18587.1|18592.6|18588.6|18591.1|18587.1|14
1619671800000|2021-04-29 04:50:00|18597.3|18593.3|18594.2|18590.2|18597.3|18593.3|18591.1|18587.1|29
1619672100000|2021-04-29 04:55:00|18595.8|18591.8|18597.3|18593.3|18598.9|18594.9|18595.8|18591.8|30
1619672400000|2021-04-29 05:00:00|18595.8|18591.8|18597.3|18593.3|18600.4|18596.4|18594.2|18590.2|70
1619672700000|2021-04-29 05:05:00|18594.2|18590.2|18594.2|18590.2|18597.3|18593.3|18594.2|18590.2|21
1619673000000|2021-04-29 05:10:00|18592.6|18588.6|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|29
1619673300000|2021-04-29 05:15:00|18597.3|18593.3|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|37
1619673600000|2021-04-29 05:20:00|18598.9|18594.9|18591.1|18587.1|18598.9|18594.9|18591.1|18587.1|35
1619673900000|2021-04-29 05:25:00|18592.6|18588.6|18589.5|18585.5|18592.6|18588.6|18587.9|18583.9|40
1619674200000|2021-04-29 05:30:00|18587.9|18583.9|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|50
1619674500000|2021-04-29 05:35:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18587.9|18583.9|20
1619674800000|2021-04-29 05:40:00|||||||||17
1619675100000|2021-04-29 05:45:00|18586.4|18582.4|18578.6|18574.6|18586.4|18582.4|18578.6|18574.6|125
1619675400000|2021-04-29 05:50:00|18580.1|18576.1|18564.5|18560.5|18580.1|18576.1|18562.9|18558.9|114
1619675700000|2021-04-29 05:55:00|18566.1|18562.1|18575.4|18571.4|18575.4|18571.4|18566.1|18562.1|74
1619676000000|2021-04-29 06:00:00|18572.3|18568.3|18561.4|18557.4|18572.3|18568.3|18553.6|18549.6|262
1619676300000|2021-04-29 06:05:00|18562.9|18558.9|18566.1|18562.1|18573.9|18569.9|18559.8|18555.8|151
1619676600000|2021-04-29 06:10:00|18562.9|18558.9|18578.6|18574.6|18584.8|18580.8|18558.3|18554.3|167
1619676900000|2021-04-29 06:15:00|18577|18573|18575.4|18571.4|18578.6|18574.6|18569.2|18565.2|82
1619677200000|2021-04-29 06:20:00|18573.9|18569.9|18578.6|18574.6|18581.7|18577.7|18572.3|18568.3|85
1619677500000|2021-04-29 06:25:00|18575.4|18571.4|18566.1|18562.1|18575.4|18571.4|18561.4|18557.4|145
1619677800000|2021-04-29 06:30:00|18569.2|18565.2|18566.1|18562.1|18572.3|18568.3|18559.8|18555.8|152
1619678100000|2021-04-29 06:35:00|18564.5|18560.5|18559.8|18555.8|18566.1|18562.1|18556.7|18552.7|163
1619678400000|2021-04-29 06:40:00|18556.7|18552.7|18548.9|18544.9|18559.8|18555.8|18547.3|18543.3|410
1619678700000|2021-04-29 06:45:00|18550.4|18546.4|18566.1|18562.1|18566.1|18562.1|18550.4|18546.4|274
1619679000000|2021-04-29 06:50:00|18567.6|18563.6|18553.6|18549.6|18569.2|18565.2|18550.4|18546.4|165
1619679300000|2021-04-29 06:55:00|18552|18548|18553.6|18549.6|18556.7|18552.7|18552|18548|68
1619679600000|2021-04-29 07:00:00|18555.1|18551.1|18556.7|18552.7|18566.1|18562.1|18550.4|18546.4|184
1619679900000|2021-04-29 07:05:00|18555.1|18551.1|18550.4|18546.4|18556.7|18552.7|18547.3|18543.3|128
1619680200000|2021-04-29 07:10:00|18552|18548|18559.8|18555.8|18566.1|18562.1|18550.4|18546.4|171
1619680500000|2021-04-29 07:15:00|18558.3|18554.3|18553.6|18549.6|18562.9|18558.9|18552|18548|102
1619680800000|2021-04-29 07:20:00|18556.7|18552.7|18559.8|18555.8|18559.8|18555.8|18553.6|18549.6|124
1619681100000|2021-04-29 07:25:00|18558.3|18554.3|18550.4|18546.4|18559.8|18555.8|18547.3|18543.3|110
1619681400000|2021-04-29 07:30:00|18548.9|18544.9|18531.7|18527.7|18550.4|18546.4|18528.6|18524.6|171
1619681700000|2021-04-29 07:35:00|18528.6|18524.6|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|254
1619682000000|2021-04-29 07:40:00|18522.3|18518.3|18519.2|18515.2|18528.6|18524.6|18519.2|18515.2|289
1619682300000|2021-04-29 07:45:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|205
1619682600000|2021-04-29 07:50:00|18522.3|18518.3|18531.7|18527.7|18531.7|18527.7|18522.3|18518.3|146
1619682900000|2021-04-29 07:55:00|18530.1|18526.1|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|220
1619683200000|2021-04-29 08:00:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18527|18523|171
1619683500000|2021-04-29 08:05:00|18530.1|18526.1|18522.3|18518.3|18531.7|18527.7|18519.2|18515.2|156
1619683800000|2021-04-29 08:10:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18519.2|18515.2|172
1619684100000|2021-04-29 08:15:00|18525.4|18521.4|18520.8|18516.8|18528.6|18524.6|18519.2|18515.2|98
1619684400000|2021-04-29 08:20:00|18519.2|18515.2|18527|18523|18527|18523|18519.2|18515.2|62
1619684700000|2021-04-29 08:25:00|18525.4|18521.4|18531.7|18527.7|18534.8|18530.8|18522.3|18518.3|99
1619685000000|2021-04-29 08:30:00|18533.3|18529.3|18522.3|18518.3|18534.8|18530.8|18519.2|18515.2|177
1619685300000|2021-04-29 08:35:00|18523.9|18519.9|18522.3|18518.3|18528.6|18524.6|18522.3|18518.3|107
1619685600000|2021-04-29 08:40:00|18523.9|18519.9|18534.8|18530.8|18534.8|18530.8|18519.2|18515.2|221
1619685900000|2021-04-29 08:45:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|145
1619686200000|2021-04-29 08:50:00|18536.4|18532.4|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|103
1619686500000|2021-04-29 08:55:00|18541.1|18537.1|18531.7|18527.7|18541.1|18537.1|18528.6|18524.6|176
1619686800000|2021-04-29 09:00:00|18533.3|18529.3|18530.1|18526.1|18533.3|18529.3|18528.6|18524.6|116
1619687100000|2021-04-29 09:05:00|18528.6|18524.6|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|121
1619687400000|2021-04-29 09:10:00|18523.9|18519.9|18530.1|18526.1|18531.7|18527.7|18522.3|18518.3|126
1619687700000|2021-04-29 09:15:00|18528.6|18524.6|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|105
1619688000000|2021-04-29 09:20:00|18525.4|18521.4|18519.2|18515.2|18525.4|18521.4|18519.2|18515.2|120
1619688300000|2021-04-29 09:25:00|18516.1|18512.1|18506.7|18502.7|18519.2|18515.2|18506.7|18502.7|121
1619688600000|2021-04-29 09:30:00|18508.3|18504.3|18505.1|18501.1|18509.8|18505.8|18497.3|18493.3|266
1619688900000|2021-04-29 09:35:00|18503.6|18499.6|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|130
1619689200000|2021-04-29 09:40:00|18511.4|18507.4|18512.9|18508.9|18519.2|18515.2|18509.8|18505.8|198
1619689500000|2021-04-29 09:45:00|18509.8|18505.8|18500.4|18496.4|18512.9|18508.9|18500.4|18496.4|205
1619689800000|2021-04-29 09:50:00|18498.9|18494.9|18500.4|18496.4|18503.6|18499.6|18494.2|18490.2|225
1619690100000|2021-04-29 09:55:00|18497.3|18493.3|18494.2|18490.2|18500.4|18496.4|18491.1|18487.1|159
1619690400000|2021-04-29 10:00:00|18497.3|18493.3|18497.3|18493.3|18497.3|18493.3|18487.9|18483.9|146
1619690700000|2021-04-29 10:05:00|18494.2|18490.2|18494.2|18490.2|18500.4|18496.4|18487.9|18483.9|176
1619691000000|2021-04-29 10:10:00|18492.6|18488.6|18498.9|18494.9|18500.4|18496.4|18489.5|18485.5|80
1619691300000|2021-04-29 10:15:00|18497.3|18493.3|18500.4|18496.4|18506.7|18502.7|18494.2|18490.2|132
1619691600000|2021-04-29 10:20:00|18497.3|18493.3|18491.1|18487.1|18500.4|18496.4|18491.1|18487.1|129
1619691900000|2021-04-29 10:25:00|18492.6|18488.6|18497.3|18493.3|18497.3|18493.3|18487.9|18483.9|133
1619692200000|2021-04-29 10:30:00|18495.8|18491.8|18509.8|18505.8|18509.8|18505.8|18491.1|18487.1|276
1619692500000|2021-04-29 10:35:00|18506.7|18502.7|18503.6|18499.6|18512.9|18508.9|18497.3|18493.3|170
1619692800000|2021-04-29 10:40:00|18506.7|18502.7|18522.3|18518.3|18522.3|18518.3|18503.6|18499.6|274
1619693100000|2021-04-29 10:45:00|18519.2|18515.2|18514.5|18510.5|18520.8|18516.8|18512.9|18508.9|209
1619693400000|2021-04-29 10:50:00|18516.1|18512.1|18497.3|18493.3|18516.1|18512.1|18494.2|18490.2|344
1619693700000|2021-04-29 10:55:00|18500.4|18496.4|18509.8|18505.8|18512.9|18508.9|18498.9|18494.9|159
1619694000000|2021-04-29 11:00:00|18511.4|18507.4|18522.3|18518.3|18522.3|18518.3|18509.8|18505.8|230
1619694300000|2021-04-29 11:05:00|18520.8|18516.8|18523.9|18519.9|18525.4|18521.4|18519.2|18515.2|151
1619694600000|2021-04-29 11:10:00|18522.3|18518.3|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|204
1619694900000|2021-04-29 11:15:00|18523.9|18519.9|18531.7|18527.7|18531.7|18527.7|18519.2|18515.2|208
1619695200000|2021-04-29 11:20:00|18530.1|18526.1|18523.9|18519.9|18530.1|18526.1|18522.3|18518.3|278
1619695500000|2021-04-29 11:25:00|18522.3|18518.3|18531.7|18527.7|18531.7|18527.7|18520.8|18516.8|173
1619695800000|2021-04-29 11:30:00|18528.6|18524.6|18525.4|18521.4|18531.7|18527.7|18523.9|18519.9|203
1619696100000|2021-04-29 11:35:00|18519.2|18515.2|18506.7|18502.7|18522.3|18518.3|18506.7|18502.7|302
1619696400000|2021-04-29 11:40:00|18508.3|18504.3|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|196
1619696700000|2021-04-29 11:45:00|18508.3|18504.3|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|228
1619697000000|2021-04-29 11:50:00|18511.4|18507.4|18506.7|18502.7|18512.9|18508.9|18506.7|18502.7|175
1619697300000|2021-04-29 11:55:00|18503.6|18499.6|18484.8|18480.8|18506.7|18502.7|18484.8|18480.8|690
1619697600000|2021-04-29 12:00:00|18487.9|18483.9|18487.9|18483.9|18494.2|18490.2|18484.8|18480.8|532
1619697900000|2021-04-29 12:05:00|18491.1|18487.1|18491.1|18487.1|18497.3|18493.3|18484.8|18480.8|314
1619698200000|2021-04-29 12:10:00|18492.6|18488.6|18478.6|18474.6|18494.2|18490.2|18477|18473|440
1619698500000|2021-04-29 12:15:00|18477|18473|18481.7|18477.7|18484.8|18480.8|18469.2|18465.2|693
1619698800000|2021-04-29 12:20:00|18480.1|18476.1|18469.2|18465.2|18484.8|18480.8|18456.7|18452.7|787
1619699100000|2021-04-29 12:25:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18464.5|18460.5|415
1619699400000|2021-04-29 12:30:00|18470.8|18466.8|18506.7|18502.7|18512.9|18508.9|18469.2|18465.2|1491
1619699700000|2021-04-29 12:35:00|18503.6|18499.6|18512.9|18508.9|18516.1|18512.1|18497.3|18493.3|847
1619700000000|2021-04-29 12:40:00|18516.1|18512.1|18519.2|18515.2|18522.3|18518.3|18509.8|18505.8|661
1619700300000|2021-04-29 12:45:00|18516.1|18512.1|18522.3|18518.3|18522.3|18518.3|18509.8|18505.8|425
1619700600000|2021-04-29 12:50:00|18520.8|18516.8|18544.2|18540.2|18544.2|18540.2|18519.2|18515.2|921
1619700900000|2021-04-29 12:55:00|18547.3|18543.3|18541.1|18537.1|18553.6|18549.6|18531.7|18527.7|1075
1619701200000|2021-04-29 13:00:00|18539.5|18535.5|18516.1|18512.1|18544.2|18540.2|18512.9|18508.9|766
1619701500000|2021-04-29 13:05:00|18509.8|18505.8|18466.1|18462.1|18516.1|18512.1|18462.9|18458.9|1709
1619701800000|2021-04-29 13:10:00|18462.9|18458.9|18453.6|18449.6|18472.3|18468.3|18444.2|18440.2|1588
1619702100000|2021-04-29 13:15:00|18450.4|18446.4|18441.1|18437.1|18453.6|18449.6|18431.7|18427.7|952
1619702400000|2021-04-29 13:20:00|18442.6|18438.6|18453.6|18449.6|18462.9|18458.9|18434.8|18430.8|1063
1619702700000|2021-04-29 13:25:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|703
1619703000000|2021-04-29 13:30:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18434.8|18430.8|971
1619703300000|2021-04-29 13:35:00|18452|18448|18459.8|18455.8|18469.2|18465.2|18450.4|18446.4|860
1619703600000|2021-04-29 13:40:00|18461.4|18457.4|18453.6|18449.6|18462.9|18458.9|18453.6|18449.6|491
1619703900000|2021-04-29 13:45:00|18456.7|18452.7|18431.7|18427.7|18456.7|18452.7|18431.7|18427.7|617
1619704200000|2021-04-29 13:50:00|18428.6|18424.6|18425.4|18421.4|18431.7|18427.7|18406.7|18402.7|1276
1619704500000|2021-04-29 13:55:00|18428.6|18424.6|18416.1|18412.1|18431.7|18427.7|18409.8|18405.8|742
1619704800000|2021-04-29 14:00:00|18412.9|18408.9|18428.6|18424.6|18433.3|18429.3|18409.8|18405.8|1161
1619705100000|2021-04-29 14:05:00|18430.1|18426.1|18431.7|18427.7|18434.8|18430.8|18425.4|18421.4|857
1619705400000|2021-04-29 14:10:00|18434.8|18430.8|18431.7|18427.7|18437.9|18433.9|18422.3|18418.3|1258
1619705700000|2021-04-29 14:15:00|18434.8|18430.8|18456.7|18452.7|18456.7|18452.7|18431.7|18427.7|1137
1619706000000|2021-04-29 14:20:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|1341
1619706300000|2021-04-29 14:25:00|18456.7|18452.7|18462.9|18458.9|18469.2|18465.2|18447.3|18443.3|1930
1619706600000|2021-04-29 14:30:00|18459.8|18455.8|18450.4|18446.4|18462.9|18458.9|18450.4|18446.4|1926
1619706900000|2021-04-29 14:35:00|18452|18448|18456.7|18452.7|18462.9|18458.9|18450.4|18446.4|1383
1619707200000|2021-04-29 14:40:00|18453.6|18449.6|18444.2|18440.2|18455.1|18451.1|18437.9|18433.9|1265
1619707500000|2021-04-29 14:45:00|18441.1|18437.1|18472.3|18468.3|18472.3|18468.3|18441.1|18437.1|811
1619707800000|2021-04-29 14:50:00|18469.2|18465.2|18480.1|18476.1|18481.7|18477.7|18466.1|18462.1|1131
1619708100000|2021-04-29 14:55:00|18481.7|18477.7|18494.2|18490.2|18497.3|18493.3|18478.6|18474.6|821
1619708400000|2021-04-29 15:00:00|18495.8|18491.8|18491.1|18487.1|18497.3|18493.3|18484.8|18480.8|1100
1619708700000|2021-04-29 15:05:00|18489.5|18485.5|18497.3|18493.3|18500.4|18496.4|18487.9|18483.9|916
1619709000000|2021-04-29 15:10:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18491.1|18487.1|518
1619709300000|2021-04-29 15:15:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|383
1619709600000|2021-04-29 15:20:00|18500.4|18496.4|18512.9|18508.9|18516.1|18512.1|18500.4|18496.4|732
1619709900000|2021-04-29 15:25:00|18516.1|18512.1|18506.7|18502.7|18519.2|18515.2|18503.6|18499.6|453
1619710200000|2021-04-29 15:30:00|18503.6|18499.6|18509.8|18505.8|18512.9|18508.9|18500.4|18496.4|581
1619710500000|2021-04-29 15:35:00|18512.9|18508.9|18503.6|18499.6|18512.9|18508.9|18503.6|18499.6|584
1619710800000|2021-04-29 15:40:00|18506.7|18502.7|18494.2|18490.2|18506.7|18502.7|18491.1|18487.1|585
1619711100000|2021-04-29 15:45:00|18491.1|18487.1|18503.6|18499.6|18503.6|18499.6|18491.1|18487.1|496
1619711400000|2021-04-29 15:50:00|18506.7|18502.7|18503.6|18499.6|18506.7|18502.7|18500.4|18496.4|478
1619711700000|2021-04-29 15:55:00|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|18503.6|18499.6|286
1619712000000|2021-04-29 16:00:00|18503.6|18499.6|18522.3|18518.3|18522.3|18518.3|18500.4|18496.4|944
1619712300000|2021-04-29 16:05:00|18520.8|18516.8|18534.8|18530.8|18544.2|18540.2|18520.8|18516.8|765
1619712600000|2021-04-29 16:10:00|18537.9|18533.9|18531.7|18527.7|18541.1|18537.1|18528.6|18524.6|660
1619712900000|2021-04-29 16:15:00|18533.3|18529.3|18541.1|18537.1|18547.3|18543.3|18531.7|18527.7|575
1619713200000|2021-04-29 16:20:00|18537.9|18533.9|18531.7|18527.7|18541.1|18537.1|18531.7|18527.7|518
1619713500000|2021-04-29 16:25:00|18528.6|18524.6|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|371
1619713800000|2021-04-29 16:30:00|18528.6|18524.6|18519.2|18515.2|18531.7|18527.7|18516.1|18512.1|391
1619714100000|2021-04-29 16:35:00|18516.1|18512.1|18528.6|18524.6|18531.7|18527.7|18516.1|18512.1|234
1619714400000|2021-04-29 16:40:00|18525.4|18521.4|18519.2|18515.2|18528.6|18524.6|18519.2|18515.2|512
1619714700000|2021-04-29 16:45:00|18522.3|18518.3|18531.7|18527.7|18534.8|18530.8|18522.3|18518.3|247
1619715000000|2021-04-29 16:50:00|18528.6|18524.6|18525.4|18521.4|18530.1|18526.1|18522.3|18518.3|137
1619715300000|2021-04-29 16:55:00|18528.6|18524.6|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|193
1619715600000|2021-04-29 17:00:00|18534.8|18530.8|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|302
1619715900000|2021-04-29 17:05:00|18533.3|18529.3|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|160
1619716200000|2021-04-29 17:10:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|296
1619716500000|2021-04-29 17:15:00|18533.3|18529.3|18537.9|18533.9|18537.9|18533.9|18531.7|18527.7|162
1619716800000|2021-04-29 17:20:00|18534.8|18530.8|18547.3|18543.3|18550.4|18546.4|18534.8|18530.8|313
1619717100000|2021-04-29 17:25:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18536.4|18532.4|361
1619717400000|2021-04-29 17:30:00|18544.2|18540.2|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|182
1619717700000|2021-04-29 17:35:00|18541.1|18537.1|18541.1|18537.1|18541.1|18537.1|18537.9|18533.9|107
1619718000000|2021-04-29 17:40:00|18544.2|18540.2|18531.7|18527.7|18544.2|18540.2|18531.7|18527.7|255
1619718300000|2021-04-29 17:45:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18531.7|18527.7|232
1619718600000|2021-04-29 17:50:00|18533.3|18529.3|18534.8|18530.8|18534.8|18530.8|18528.6|18524.6|303
1619718900000|2021-04-29 17:55:00|18531.7|18527.7|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|602
1619719200000|2021-04-29 18:00:00|18533.3|18529.3|18541.1|18537.1|18542.6|18538.6|18528.6|18524.6|305
1619719500000|2021-04-29 18:05:00|18544.2|18540.2|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|224
1619719800000|2021-04-29 18:10:00|18547.3|18543.3|18556.7|18552.7|18556.7|18552.7|18547.3|18543.3|330
1619720100000|2021-04-29 18:15:00|18558.3|18554.3|18550.4|18546.4|18559.8|18555.8|18544.2|18540.2|548
1619720400000|2021-04-29 18:20:00|18553.6|18549.6|18547.3|18543.3|18553.6|18549.6|18541.1|18537.1|166
1619720700000|2021-04-29 18:25:00|18544.2|18540.2|18544.2|18540.2|18544.2|18540.2|18541.1|18537.1|147
1619721000000|2021-04-29 18:30:00|18545.8|18541.8|18547.3|18543.3|18553.6|18549.6|18544.2|18540.2|356
1619721300000|2021-04-29 18:35:00|18548.9|18544.9|18545.8|18541.8|18550.4|18546.4|18544.2|18540.2|184
1619721600000|2021-04-29 18:40:00|18544.2|18540.2|18553.6|18549.6|18553.6|18549.6|18544.2|18540.2|360
1619721900000|2021-04-29 18:45:00|18550.4|18546.4|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|382
1619722200000|2021-04-29 18:50:00|18555.1|18551.1|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|333
1619722500000|2021-04-29 18:55:00|18553.6|18549.6|18562.9|18558.9|18562.9|18558.9|18553.6|18549.6|486
1619722800000|2021-04-29 19:00:00|18559.8|18555.8|18566.1|18562.1|18566.1|18562.1|18559.8|18555.8|410
1619723100000|2021-04-29 19:05:00|||||||||50
1619723400000|2021-04-29 19:10:00|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18566.1|18562.1|385
1619723700000|2021-04-29 19:15:00|18572.3|18568.3|18569.2|18565.2|18572.3|18568.3|18566.1|18562.1|559
1619724000000|2021-04-29 19:20:00|18572.3|18568.3|18566.1|18562.1|18572.3|18568.3|18562.9|18558.9|110
1619724300000|2021-04-29 19:25:00|18564.5|18560.5|18569.2|18565.2|18572.3|18568.3|18562.9|18558.9|299
1619724600000|2021-04-29 19:30:00|18566.1|18562.1|18569.2|18565.2|18569.2|18565.2|18566.1|18562.1|134
1619724900000|2021-04-29 19:35:00|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|18562.9|18558.9|172
1619725200000|2021-04-29 19:40:00|18569.2|18565.2|18566.1|18562.1|18569.2|18565.2|18562.9|18558.9|180
1619725500000|2021-04-29 19:45:00|18567.6|18563.6|18562.9|18558.9|18569.2|18565.2|18562.9|18558.9|423
1619725800000|2021-04-29 19:50:00|18566.1|18562.1|18572.3|18568.3|18572.3|18568.3|18562.9|18558.9|295
1619726100000|2021-04-29 19:55:00|18569.2|18565.2|18566.1|18562.1|18572.3|18568.3|18562.9|18558.9|1263
1619726400000|2021-04-29 20:00:00|18562.9|18558.9|18584.8|18580.8|18584.8|18580.8|18562.9|18558.9|1292
1619726700000|2021-04-29 20:05:00|18581.7|18577.7|18586.4|18582.4|18587.9|18583.9|18581.7|18577.7|190
1619727000000|2021-04-29 20:10:00|18584.8|18580.8|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|680
1619727300000|2021-04-29 20:15:00|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|173
1619727600000|2021-04-29 20:20:00|18592.6|18588.6|18594.2|18590.2|18597.3|18593.3|18592.6|18588.6|286
1619727900000|2021-04-29 20:25:00|||||||||109
1619728200000|2021-04-29 20:30:00|18591.1|18587.1|18591.1|18587.1|18591.1|18587.1|18587.9|18583.9|319
1619728500000|2021-04-29 20:35:00|18587.9|18583.9|18584.8|18580.8|18587.9|18583.9|18584.8|18580.8|144
1619728800000|2021-04-29 20:40:00|18581.7|18577.7|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|141
1619729100000|2021-04-29 20:45:00|18578.6|18574.6|18581.7|18577.7|18581.7|18577.7|18572.3|18568.3|190
1619729400000|2021-04-29 20:50:00|18578.6|18574.6|18591.1|18587.1|18591.1|18587.1|18578.6|18574.6|188
1619729700000|2021-04-29 20:55:00|18587.9|18583.9|18592.6|18588.6|18594.2|18590.2|18587.9|18583.9|464
1619733600000|2021-04-29 22:00:00|18587.9|18583.9|18589.5|18585.5|18589.5|18585.5|18578.6|18574.6|70
1619733900000|2021-04-29 22:05:00|18587.9|18583.9|18584.8|18580.8|18587.9|18583.9|18584.8|18580.8|10
1619734200000|2021-04-29 22:10:00|18581.7|18577.7|18578.6|18574.6|18583.3|18579.3|18578.6|18574.6|10
1619734500000|2021-04-29 22:15:00|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|18580.1|18576.1|7
1619734800000|2021-04-29 22:20:00|18578.6|18574.6|18581.7|18577.7|18581.7|18577.7|18578.6|18574.6|11
1619735100000|2021-04-29 22:25:00|18578.6|18574.6|18575.4|18571.4|18581.7|18577.7|18572.3|18568.3|43
1619735400000|2021-04-29 22:30:00|18573.9|18569.9|18581.7|18577.7|18586.4|18582.4|18573.9|18569.9|48
1619735700000|2021-04-29 22:35:00|18583.3|18579.3|18584.8|18580.8|18586.4|18582.4|18581.7|18577.7|18
1619736000000|2021-04-29 22:40:00|18586.4|18582.4|18586.4|18582.4|18591.1|18587.1|18584.8|18580.8|17
1619736300000|2021-04-29 22:45:00|18587.9|18583.9|18584.8|18580.8|18587.9|18583.9|18584.8|18580.8|2
1619736600000|2021-04-29 22:50:00|18583.3|18579.3|18584.8|18580.8|18584.8|18580.8|18583.3|18579.3|10
1619736900000|2021-04-29 22:55:00|18583.3|18579.3|18584.8|18580.8|18587.9|18583.9|18583.3|18579.3|80
1619737200000|2021-04-29 23:00:00|18586.4|18582.4|18587.9|18583.9|18587.9|18583.9|18584.8|18580.8|4
1619737500000|2021-04-29 23:05:00|18586.4|18582.4|18584.8|18580.8|18586.4|18582.4|18584.8|18580.8|1
1619737800000|2021-04-29 23:10:00|||||||||5
1619738100000|2021-04-29 23:15:00|18581.7|18577.7|18577|18573|18581.7|18577.7|18572.3|18568.3|64
1619738400000|2021-04-29 23:20:00|18575.4|18571.4|18577|18573|18578.6|18574.6|18575.4|18571.4|5
1619738700000|2021-04-29 23:25:00|18578.6|18574.6|18577|18573|18578.6|18574.6|18575.4|18571.4|3
1619739000000|2021-04-29 23:30:00|18575.4|18571.4|18573.9|18569.9|18578.6|18574.6|18572.3|18568.3|52
1619739300000|2021-04-29 23:35:00|18575.4|18571.4|18578.6|18574.6|18581.7|18577.7|18575.4|18571.4|29
1619739600000|2021-04-29 23:40:00|18577|18573|18578.6|18574.6|18578.6|18574.6|18575.4|18571.4|27
1619739900000|2021-04-29 23:45:00|18575.4|18571.4|18578.6|18574.6|18578.6|18574.6|18575.4|18571.4|27
1619740200000|2021-04-29 23:50:00|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|8
1619740500000|2021-04-29 23:55:00|18572.3|18568.3|18570.8|18566.8|18572.3|18568.3|18570.8|18566.8|11
1619740800000|2021-04-30 00:00:00|18569.2|18565.2|18562.9|18558.9|18570.8|18566.8|18559.8|18555.8|105
1619741100000|2021-04-30 00:05:00|18559.8|18555.8|18550.4|18546.4|18562.9|18558.9|18550.4|18546.4|89
1619741400000|2021-04-30 00:10:00|18547.3|18543.3|18550.4|18546.4|18550.4|18546.4|18547.3|18543.3|155
1619741700000|2021-04-30 00:15:00|18548.9|18544.9|18537.9|18533.9|18550.4|18546.4|18537.9|18533.9|68
1619742000000|2021-04-30 00:20:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18528.6|18524.6|129
1619742300000|2021-04-30 00:25:00|18536.4|18532.4|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|39
1619742600000|2021-04-30 00:30:00|18539.5|18535.5|18533.3|18529.3|18541.1|18537.1|18533.3|18529.3|41
1619742900000|2021-04-30 00:35:00|18531.7|18527.7|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|32
1619743200000|2021-04-30 00:40:00|18533.3|18529.3|18536.4|18532.4|18536.4|18532.4|18531.7|18527.7|34
1619743500000|2021-04-30 00:45:00|18534.8|18530.8|18525.4|18521.4|18534.8|18530.8|18522.3|18518.3|38
1619743800000|2021-04-30 00:50:00|18522.3|18518.3|18534.8|18530.8|18534.8|18530.8|18522.3|18518.3|88
1619744100000|2021-04-30 00:55:00|18531.7|18527.7|18539.5|18535.5|18539.5|18535.5|18528.6|18524.6|102
1619744400000|2021-04-30 01:00:00|18541.1|18537.1|18548.9|18544.9|18550.4|18546.4|18534.8|18530.8|165
1619744700000|2021-04-30 01:05:00|18547.3|18543.3|18548.9|18544.9|18550.4|18546.4|18541.1|18537.1|48
1619745000000|2021-04-30 01:10:00|18550.4|18546.4|18541.1|18537.1|18550.4|18546.4|18534.8|18530.8|58
1619745300000|2021-04-30 01:15:00|18539.5|18535.5|18550.4|18546.4|18550.4|18546.4|18539.5|18535.5|66
1619745600000|2021-04-30 01:20:00|18548.9|18544.9|18559.8|18555.8|18564.5|18560.5|18547.3|18543.3|45
1619745900000|2021-04-30 01:25:00|18561.4|18557.4|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|55
1619746200000|2021-04-30 01:30:00|18559.8|18555.8|18561.4|18557.4|18564.5|18560.5|18556.7|18552.7|31
1619746500000|2021-04-30 01:35:00|18562.9|18558.9|18559.8|18555.8|18562.9|18558.9|18559.8|18555.8|36
1619746800000|2021-04-30 01:40:00|18556.7|18552.7|18559.8|18555.8|18559.8|18555.8|18556.7|18552.7|10
1619747100000|2021-04-30 01:45:00|18556.7|18552.7|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|32
1619747400000|2021-04-30 01:50:00|18552|18548|18556.7|18552.7|18556.7|18552.7|18552|18548|27
1619747700000|2021-04-30 01:55:00|18558.3|18554.3|18562.9|18558.9|18562.9|18558.9|18556.7|18552.7|101
1619748000000|2021-04-30 02:00:00|18564.5|18560.5|18562.9|18558.9|18569.2|18565.2|18562.9|18558.9|61
1619748300000|2021-04-30 02:05:00|18566.1|18562.1|18564.5|18560.5|18566.1|18562.1|18564.5|18560.5|17
1619748600000|2021-04-30 02:10:00|18566.1|18562.1|18564.5|18560.5|18566.1|18562.1|18562.9|18558.9|22
1619748900000|2021-04-30 02:15:00|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|18564.5|18560.5|9
1619749200000|2021-04-30 02:20:00|18569.2|18565.2|18572.3|18568.3|18572.3|18568.3|18569.2|18565.2|48
1619749500000|2021-04-30 02:25:00|18569.2|18565.2|18559.8|18555.8|18569.2|18565.2|18559.8|18555.8|38
1619749800000|2021-04-30 02:30:00|18556.7|18552.7|18556.7|18552.7|18558.3|18554.3|18553.6|18549.6|56
1619750100000|2021-04-30 02:35:00|18555.1|18551.1|18562.9|18558.9|18566.1|18562.1|18553.6|18549.6|52
1619750400000|2021-04-30 02:40:00|18566.1|18562.1|18566.1|18562.1|18569.2|18565.2|18564.5|18560.5|29
1619750700000|2021-04-30 02:45:00|18562.9|18558.9|18566.1|18562.1|18566.1|18562.1|18562.9|18558.9|20
1619751000000|2021-04-30 02:50:00|18564.5|18560.5|18572.3|18568.3|18575.4|18571.4|18562.9|18558.9|43
1619751300000|2021-04-30 02:55:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|80
1619751600000|2021-04-30 03:00:00|18567.6|18563.6|18569.2|18565.2|18572.3|18568.3|18566.1|18562.1|55
1619751900000|2021-04-30 03:05:00|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|16
1619752200000|2021-04-30 03:10:00|||||||||2
1619752500000|2021-04-30 03:15:00|18569.2|18565.2|18569.2|18565.2|18572.3|18568.3|18566.1|18562.1|51
1619752800000|2021-04-30 03:20:00|18572.3|18568.3|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|31
1619753100000|2021-04-30 03:25:00|18573.9|18569.9|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|22
1619753400000|2021-04-30 03:30:00|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|18572.3|18568.3|44
1619753700000|2021-04-30 03:35:00|18572.3|18568.3|18569.2|18565.2|18572.3|18568.3|18562.9|18558.9|113
1619754000000|2021-04-30 03:40:00|18572.3|18568.3|18569.2|18565.2|18572.3|18568.3|18569.2|18565.2|18
1619754300000|2021-04-30 03:45:00|18570.8|18566.8|18572.3|18568.3|18572.3|18568.3|18569.2|18565.2|8
1619754600000|2021-04-30 03:50:00|||||||||2
1619754900000|2021-04-30 03:55:00|18577|18573|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|106
1619755200000|2021-04-30 04:00:00|18573.9|18569.9|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|117
1619755500000|2021-04-30 04:05:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|41
1619755800000|2021-04-30 04:10:00|18570.8|18566.8|18577|18573|18578.6|18574.6|18570.8|18566.8|29
1619756100000|2021-04-30 04:15:00|18578.6|18574.6|18573.9|18569.9|18578.6|18574.6|18572.3|18568.3|40
1619756400000|2021-04-30 04:20:00|18575.4|18571.4|18572.3|18568.3|18578.6|18574.6|18572.3|18568.3|16
1619756700000|2021-04-30 04:25:00|18573.9|18569.9|18575.4|18571.4|18575.4|18571.4|18572.3|18568.3|9
1619757000000|2021-04-30 04:30:00|18573.9|18569.9|18575.4|18571.4|18575.4|18571.4|18572.3|18568.3|25
1619757300000|2021-04-30 04:35:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|36
1619757900000|2021-04-30 04:45:00|18575.4|18571.4|18577|18573|18578.6|18574.6|18575.4|18571.4|48
1619758200000|2021-04-30 04:50:00|18578.6|18574.6|18578.6|18574.6|18578.6|18574.6|18577|18573|5
1619758500000|2021-04-30 04:55:00|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|1
1619758800000|2021-04-30 05:00:00|18577|18573|18572.3|18568.3|18578.6|18574.6|18569.2|18565.2|99
1619759100000|2021-04-30 05:05:00|18570.8|18566.8|18566.1|18562.1|18570.8|18566.8|18566.1|18562.1|32
1619759400000|2021-04-30 05:10:00|18569.2|18565.2|18572.3|18568.3|18572.3|18568.3|18566.1|18562.1|39
1619759700000|2021-04-30 05:15:00|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|12
1619760000000|2021-04-30 05:20:00|||||||||1
1619760300000|2021-04-30 05:25:00|18572.3|18568.3|18575.4|18571.4|18575.4|18571.4|18569.2|18565.2|59
1619760600000|2021-04-30 05:30:00|18572.3|18568.3|18572.3|18568.3|18573.9|18569.9|18569.2|18565.2|37
1619760900000|2021-04-30 05:35:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|20
1619761200000|2021-04-30 05:40:00|18572.3|18568.3|18581.7|18577.7|18584.8|18580.8|18572.3|18568.3|60
1619761500000|2021-04-30 05:45:00|18583.3|18579.3|18589.5|18585.5|18589.5|18585.5|18581.7|18577.7|44
1619761800000|2021-04-30 05:50:00|18587.9|18583.9|18577|18573|18587.9|18583.9|18575.4|18571.4|42
1619762100000|2021-04-30 05:55:00|18575.4|18571.4|18567.6|18563.6|18575.4|18571.4|18567.6|18563.6|40
1619762400000|2021-04-30 06:00:00|18566.1|18562.1|18567.6|18563.6|18569.2|18565.2|18562.9|18558.9|152
1619762700000|2021-04-30 06:05:00|18566.1|18562.1|18566.1|18562.1|18572.3|18568.3|18566.1|18562.1|48
1619763000000|2021-04-30 06:10:00|18569.2|18565.2|18566.1|18562.1|18572.3|18568.3|18562.9|18558.9|77
1619763300000|2021-04-30 06:15:00|18567.6|18563.6|18584.8|18580.8|18587.9|18583.9|18567.6|18563.6|156
1619763600000|2021-04-30 06:20:00|18587.9|18583.9|18584.8|18580.8|18594.2|18590.2|18583.3|18579.3|86
1619763900000|2021-04-30 06:25:00|18581.7|18577.7|18584.8|18580.8|18587.9|18583.9|18581.7|18577.7|123
1619764200000|2021-04-30 06:30:00|18586.4|18582.4|18589.5|18585.5|18591.1|18587.1|18584.8|18580.8|120
1619764500000|2021-04-30 06:35:00|18591.1|18587.1|18591.1|18587.1|18592.6|18588.6|18581.7|18577.7|231
1619764800000|2021-04-30 06:40:00|18592.6|18588.6|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|150
1619765100000|2021-04-30 06:45:00|18594.2|18590.2|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|174
1619765400000|2021-04-30 06:50:00|18592.6|18588.6|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|65
1619765700000|2021-04-30 06:55:00|18592.6|18588.6|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|129
1619766000000|2021-04-30 07:00:00|18591.1|18587.1|18584.8|18580.8|18597.3|18593.3|18578.6|18574.6|421
1619766300000|2021-04-30 07:05:00|18581.7|18577.7|18569.2|18565.2|18581.7|18577.7|18566.1|18562.1|298
1619766600000|2021-04-30 07:10:00|18567.6|18563.6|18584.8|18580.8|18584.8|18580.8|18567.6|18563.6|280
1619766900000|2021-04-30 07:15:00|18586.4|18582.4|18589.5|18585.5|18591.1|18587.1|18584.8|18580.8|202
1619767200000|2021-04-30 07:20:00|18591.1|18587.1|18591.1|18587.1|18591.1|18587.1|18587.9|18583.9|109
1619767500000|2021-04-30 07:25:00|18589.5|18585.5|18581.7|18577.7|18591.1|18587.1|18578.6|18574.6|153
1619767800000|2021-04-30 07:30:00|18584.8|18580.8|18569.2|18565.2|18584.8|18580.8|18569.2|18565.2|172
1619768100000|2021-04-30 07:35:00|18570.8|18566.8|18566.1|18562.1|18575.4|18571.4|18562.9|18558.9|147
1619768400000|2021-04-30 07:40:00|18567.6|18563.6|18566.1|18562.1|18573.9|18569.9|18562.9|18558.9|136
1619768700000|2021-04-30 07:45:00|18569.2|18565.2|18566.1|18562.1|18569.2|18565.2|18562.9|18558.9|96
1619769000000|2021-04-30 07:50:00|18564.5|18560.5|18562.9|18558.9|18566.1|18562.1|18556.7|18552.7|121
1619769300000|2021-04-30 07:55:00|18559.8|18555.8|18572.3|18568.3|18575.4|18571.4|18559.8|18555.8|98
1619769600000|2021-04-30 08:00:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18569.2|18565.2|185
1619769900000|2021-04-30 08:05:00|18573.9|18569.9|18581.7|18577.7|18581.7|18577.7|18572.3|18568.3|33
1619770200000|2021-04-30 08:10:00|18580.1|18576.1|18572.3|18568.3|18580.1|18576.1|18569.2|18565.2|132
1619770500000|2021-04-30 08:15:00|18573.9|18569.9|18578.6|18574.6|18578.6|18574.6|18572.3|18568.3|141
1619770800000|2021-04-30 08:20:00|18580.1|18576.1|18569.2|18565.2|18581.7|18577.7|18566.1|18562.1|79
1619771100000|2021-04-30 08:25:00|18570.8|18566.8|18573.9|18569.9|18578.6|18574.6|18569.2|18565.2|53
1619771400000|2021-04-30 08:30:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|90
1619771700000|2021-04-30 08:35:00|18572.3|18568.3|18587.9|18583.9|18587.9|18583.9|18569.2|18565.2|331
1619772000000|2021-04-30 08:40:00|18584.8|18580.8|18584.8|18580.8|18586.4|18582.4|18578.6|18574.6|144
1619772300000|2021-04-30 08:45:00|18587.9|18583.9|18575.4|18571.4|18587.9|18583.9|18575.4|18571.4|52
1619772600000|2021-04-30 08:50:00|18578.6|18574.6|18572.3|18568.3|18578.6|18574.6|18572.3|18568.3|41
1619772900000|2021-04-30 08:55:00|18573.9|18569.9|18572.3|18568.3|18575.4|18571.4|18566.1|18562.1|85
1619773200000|2021-04-30 09:00:00|18575.4|18571.4|18562.9|18558.9|18578.6|18574.6|18562.9|18558.9|107
1619773500000|2021-04-30 09:05:00|18564.5|18560.5|18569.2|18565.2|18569.2|18565.2|18559.8|18555.8|98
1619773800000|2021-04-30 09:10:00|18572.3|18568.3|18566.1|18562.1|18575.4|18571.4|18562.9|18558.9|145
1619774100000|2021-04-30 09:15:00|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18562.9|18558.9|41
1619774400000|2021-04-30 09:20:00|18566.1|18562.1|18566.1|18562.1|18569.2|18565.2|18562.9|18558.9|53
1619774700000|2021-04-30 09:25:00|18562.9|18558.9|18566.1|18562.1|18566.1|18562.1|18559.8|18555.8|40
1619775000000|2021-04-30 09:30:00|18569.2|18565.2|18562.9|18558.9|18569.2|18565.2|18561.4|18557.4|63
1619775300000|2021-04-30 09:35:00|18564.5|18560.5|18561.4|18557.4|18566.1|18562.1|18559.8|18555.8|65
1619775600000|2021-04-30 09:40:00|18562.9|18558.9|18562.9|18558.9|18569.2|18565.2|18561.4|18557.4|51
1619775900000|2021-04-30 09:45:00|18559.8|18555.8|18558.3|18554.3|18566.1|18562.1|18556.7|18552.7|110
1619776200000|2021-04-30 09:50:00|18556.7|18552.7|18562.9|18558.9|18566.1|18562.1|18553.6|18549.6|90
1619776500000|2021-04-30 09:55:00|18564.5|18560.5|18566.1|18562.1|18569.2|18565.2|18562.9|18558.9|43
1619776800000|2021-04-30 10:00:00|18567.6|18563.6|18572.3|18568.3|18573.9|18569.9|18566.1|18562.1|59
1619777100000|2021-04-30 10:05:00|18575.4|18571.4|18578.6|18574.6|18578.6|18574.6|18572.3|18568.3|32
1619777400000|2021-04-30 10:10:00|18577|18573|18572.3|18568.3|18578.6|18574.6|18572.3|18568.3|75
1619777700000|2021-04-30 10:15:00|18570.8|18566.8|18566.1|18562.1|18575.4|18571.4|18566.1|18562.1|34
1619778000000|2021-04-30 10:20:00|18569.2|18565.2|18578.6|18574.6|18578.6|18574.6|18569.2|18565.2|131
1619778300000|2021-04-30 10:25:00|18575.4|18571.4|18580.1|18576.1|18581.7|18577.7|18575.4|18571.4|51
1619778600000|2021-04-30 10:30:00|18578.6|18574.6|18584.8|18580.8|18587.9|18583.9|18578.6|18574.6|78
1619778900000|2021-04-30 10:35:00|18586.4|18582.4|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|67
1619779200000|2021-04-30 10:40:00|18589.5|18585.5|18591.1|18587.1|18591.1|18587.1|18587.9|18583.9|72
1619779500000|2021-04-30 10:45:00|18589.5|18585.5|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|42
1619779800000|2021-04-30 10:50:00|18594.2|18590.2|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|124
1619780100000|2021-04-30 10:55:00|18587.9|18583.9|18594.2|18590.2|18594.2|18590.2|18587.9|18583.9|120
1619780400000|2021-04-30 11:00:00|18592.6|18588.6|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|151
1619780700000|2021-04-30 11:05:00|18589.5|18585.5|18584.8|18580.8|18591.1|18587.1|18584.8|18580.8|97
1619781000000|2021-04-30 11:10:00|18586.4|18582.4|18591.1|18587.1|18594.2|18590.2|18584.8|18580.8|65
1619781300000|2021-04-30 11:15:00|18594.2|18590.2|18592.6|18588.6|18594.2|18590.2|18591.1|18587.1|78
1619781600000|2021-04-30 11:20:00|18591.1|18587.1|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|80
1619781900000|2021-04-30 11:25:00|18586.4|18582.4|18575.4|18571.4|18587.9|18583.9|18575.4|18571.4|109
1619782200000|2021-04-30 11:30:00|18572.3|18568.3|18569.2|18565.2|18578.6|18574.6|18569.2|18565.2|167
1619782500000|2021-04-30 11:35:00|18572.3|18568.3|18569.2|18565.2|18578.6|18574.6|18569.2|18565.2|147
1619782800000|2021-04-30 11:40:00|18572.3|18568.3|18572.3|18568.3|18575.4|18571.4|18569.2|18565.2|75
1619783100000|2021-04-30 11:45:00|18575.4|18571.4|18572.3|18568.3|18578.6|18574.6|18569.2|18565.2|274
1619783400000|2021-04-30 11:50:00|18570.8|18566.8|18566.1|18562.1|18572.3|18568.3|18564.5|18560.5|156
1619783700000|2021-04-30 11:55:00|18567.6|18563.6|18581.7|18577.7|18584.8|18580.8|18562.9|18558.9|368
1619784000000|2021-04-30 12:00:00|18578.6|18574.6|18572.3|18568.3|18584.8|18580.8|18572.3|18568.3|261
1619784300000|2021-04-30 12:05:00|18575.4|18571.4|18566.1|18562.1|18575.4|18571.4|18562.9|18558.9|223
1619784600000|2021-04-30 12:10:00|18562.9|18558.9|18556.7|18552.7|18569.2|18565.2|18556.7|18552.7|699
1619784900000|2021-04-30 12:15:00|18558.3|18554.3|18562.9|18558.9|18575.4|18571.4|18558.3|18554.3|534
1619785200000|2021-04-30 12:20:00|18572.3|18568.3|18584.8|18580.8|18589.5|18585.5|18572.3|18568.3|675
1619785500000|2021-04-30 12:25:00|18583.3|18579.3|18570.8|18566.8|18587.9|18583.9|18570.8|18566.8|318
1619785800000|2021-04-30 12:30:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18559.8|18555.8|754
1619786100000|2021-04-30 12:35:00|18578.6|18574.6|18591.1|18587.1|18591.1|18587.1|18578.6|18574.6|596
1619786400000|2021-04-30 12:40:00|18589.5|18585.5|18578.6|18574.6|18591.1|18587.1|18572.3|18568.3|677
1619786700000|2021-04-30 12:45:00|18575.4|18571.4|18575.4|18571.4|18581.7|18577.7|18569.2|18565.2|531
1619787000000|2021-04-30 12:50:00|18578.6|18574.6|18572.3|18568.3|18584.8|18580.8|18569.2|18565.2|458
1619787300000|2021-04-30 12:55:00|18573.9|18569.9|18578.6|18574.6|18578.6|18574.6|18566.1|18562.1|362
1619787600000|2021-04-30 13:00:00|18581.7|18577.7|18584.8|18580.8|18587.9|18583.9|18575.4|18571.4|541
1619787900000|2021-04-30 13:05:00|18587.9|18583.9|18586.4|18582.4|18591.1|18587.1|18583.3|18579.3|419
1619788200000|2021-04-30 13:10:00|18587.9|18583.9|18584.8|18580.8|18587.9|18583.9|18569.2|18565.2|551
1619788500000|2021-04-30 13:15:00|18581.7|18577.7|18584.8|18580.8|18587.9|18583.9|18578.6|18574.6|305
1619788800000|2021-04-30 13:20:00|18587.9|18583.9|18584.8|18580.8|18591.1|18587.1|18584.8|18580.8|314
1619789100000|2021-04-30 13:25:00|18581.7|18577.7|18591.1|18587.1|18591.1|18587.1|18578.6|18574.6|557
1619789400000|2021-04-30 13:30:00|18594.2|18590.2|18581.7|18577.7|18594.2|18590.2|18581.7|18577.7|644
1619789700000|2021-04-30 13:35:00|18578.6|18574.6|18569.2|18565.2|18581.7|18577.7|18562.9|18558.9|799
1619790000000|2021-04-30 13:40:00|18570.8|18566.8|18553.6|18549.6|18570.8|18566.8|18553.6|18549.6|708
1619790300000|2021-04-30 13:45:00|18556.7|18552.7|18531.7|18527.7|18570.8|18566.8|18531.7|18527.7|1453
1619790600000|2021-04-30 13:50:00|18530.1|18526.1|18544.2|18540.2|18544.2|18540.2|18528.6|18524.6|1056
1619790900000|2021-04-30 13:55:00|18541.1|18537.1|18537.9|18533.9|18547.3|18543.3|18534.8|18530.8|682
1619791200000|2021-04-30 14:00:00|18541.1|18537.1|18528.6|18524.6|18541.1|18537.1|18522.3|18518.3|1607
1619791500000|2021-04-30 14:05:00|18525.4|18521.4|18541.1|18537.1|18542.6|18538.6|18520.8|18516.8|741
1619791800000|2021-04-30 14:10:00|18544.2|18540.2|18541.1|18537.1|18547.3|18543.3|18534.8|18530.8|603
1619792100000|2021-04-30 14:15:00|18539.5|18535.5|18562.9|18558.9|18566.1|18562.1|18537.9|18533.9|1224
1619792400000|2021-04-30 14:20:00|18564.5|18560.5|18581.7|18577.7|18591.1|18587.1|18564.5|18560.5|908
1619792700000|2021-04-30 14:25:00|18584.8|18580.8|18572.3|18568.3|18587.9|18583.9|18569.2|18565.2|565
1619793000000|2021-04-30 14:30:00|18570.8|18566.8|18578.6|18574.6|18581.7|18577.7|18570.8|18566.8|450
1619793300000|2021-04-30 14:35:00|18580.1|18576.1|18575.4|18571.4|18587.9|18583.9|18575.4|18571.4|484
1619793600000|2021-04-30 14:40:00|18578.6|18574.6|18584.8|18580.8|18591.1|18587.1|18572.3|18568.3|722
1619793900000|2021-04-30 14:45:00|18587.9|18583.9|18594.2|18590.2|18594.2|18590.2|18584.8|18580.8|670
1619794200000|2021-04-30 14:50:00|18597.3|18593.3|18591.1|18587.1|18597.3|18593.3|18584.8|18580.8|1529
1619794500000|2021-04-30 14:55:00|18592.6|18588.6|18572.3|18568.3|18597.3|18593.3|18569.2|18565.2|2011
1619794800000|2021-04-30 15:00:00|18575.4|18571.4|18570.8|18566.8|18578.6|18574.6|18569.2|18565.2|1620
1619795100000|2021-04-30 15:05:00|18569.2|18565.2|18594.2|18590.2|18597.3|18593.3|18569.2|18565.2|1543
1619795400000|2021-04-30 15:10:00|18597.3|18593.3|18584.8|18580.8|18609.8|18605.8|18584.8|18580.8|929
1619795700000|2021-04-30 15:15:00|18587.9|18583.9|18578.6|18574.6|18587.9|18583.9|18575.4|18571.4|877
1619796000000|2021-04-30 15:20:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18562.9|18558.9|753
1619796300000|2021-04-30 15:25:00|18572.3|18568.3|18572.3|18568.3|18578.6|18574.6|18569.2|18565.2|359
1619796600000|2021-04-30 15:30:00|18575.4|18571.4|18578.6|18574.6|18581.7|18577.7|18569.2|18565.2|597
1619796900000|2021-04-30 15:35:00|18581.7|18577.7|18575.4|18571.4|18581.7|18577.7|18572.3|18568.3|489
1619797200000|2021-04-30 15:40:00|18578.6|18574.6|18584.8|18580.8|18584.8|18580.8|18575.4|18571.4|468
1619797500000|2021-04-30 15:45:00|18581.7|18577.7|18584.8|18580.8|18587.9|18583.9|18578.6|18574.6|568
1619797800000|2021-04-30 15:50:00|18581.7|18577.7|18581.7|18577.7|18591.1|18587.1|18578.6|18574.6|301
1619798100000|2021-04-30 15:55:00|18578.6|18574.6|18575.4|18571.4|18581.7|18577.7|18572.3|18568.3|609
1619798400000|2021-04-30 16:00:00|18578.6|18574.6|18581.7|18577.7|18584.8|18580.8|18577|18573|666
1619798700000|2021-04-30 16:05:00|18578.6|18574.6|18584.8|18580.8|18584.8|18580.8|18575.4|18571.4|667
1619799000000|2021-04-30 16:10:00|18581.7|18577.7|18581.7|18577.7|18584.8|18580.8|18578.6|18574.6|481
1619799300000|2021-04-30 16:15:00|18578.6|18574.6|18581.7|18577.7|18584.8|18580.8|18578.6|18574.6|869
1619799600000|2021-04-30 16:20:00|18578.6|18574.6|18575.4|18571.4|18581.7|18577.7|18572.3|18568.3|818
1619799900000|2021-04-30 16:25:00|18572.3|18568.3|18575.4|18571.4|18578.6|18574.6|18569.2|18565.2|459
1619800200000|2021-04-30 16:30:00|18577|18573|18572.3|18568.3|18578.6|18574.6|18572.3|18568.3|325
1619800500000|2021-04-30 16:35:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|597
1619800800000|2021-04-30 16:40:00|18567.6|18563.6|18575.4|18571.4|18578.6|18574.6|18567.6|18563.6|192
1619801100000|2021-04-30 16:45:00|18578.6|18574.6|18581.7|18577.7|18584.8|18580.8|18575.4|18571.4|183
1619801400000|2021-04-30 16:50:00|18583.3|18579.3|18591.1|18587.1|18591.1|18587.1|18578.6|18574.6|334
1619801700000|2021-04-30 16:55:00|18587.9|18583.9|18591.1|18587.1|18592.6|18588.6|18587.9|18583.9|406
1619802000000|2021-04-30 17:00:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18587.9|18583.9|277
1619802300000|2021-04-30 17:05:00|18591.1|18587.1|18616.1|18612.1|18616.1|18612.1|18591.1|18587.1|1025
1619802600000|2021-04-30 17:10:00|18612.9|18608.9|18612.9|18608.9|18619.2|18615.2|18609.8|18605.8|423
1619802900000|2021-04-30 17:15:00|18609.8|18605.8|18609.8|18605.8|18616.1|18612.1|18606.7|18602.7|368
1619803200000|2021-04-30 17:20:00|18606.7|18602.7|18606.7|18602.7|18616.1|18612.1|18603.6|18599.6|744
1619803500000|2021-04-30 17:25:00|18608.3|18604.3|18603.6|18599.6|18609.8|18605.8|18600.4|18596.4|855
1619803800000|2021-04-30 17:30:00|18602|18598|18584.8|18580.8|18603.6|18599.6|18581.7|18577.7|753
1619804100000|2021-04-30 17:35:00|18581.7|18577.7|18578.6|18574.6|18584.8|18580.8|18575.4|18571.4|1134
1619804400000|2021-04-30 17:40:00|18581.7|18577.7|18581.7|18577.7|18587.9|18583.9|18578.6|18574.6|478
1619804700000|2021-04-30 17:45:00|18578.6|18574.6|18572.3|18568.3|18581.7|18577.7|18570.8|18566.8|826
1619805000000|2021-04-30 17:50:00|18573.9|18569.9|18572.3|18568.3|18580.1|18576.1|18572.3|18568.3|444
1619805300000|2021-04-30 17:55:00|18573.9|18569.9|18572.3|18568.3|18578.6|18574.6|18572.3|18568.3|616
1619805600000|2021-04-30 18:00:00|18573.9|18569.9|18575.4|18571.4|18575.4|18571.4|18569.2|18565.2|795
1619805900000|2021-04-30 18:05:00|18578.6|18574.6|18569.2|18565.2|18578.6|18574.6|18569.2|18565.2|405
1619806200000|2021-04-30 18:10:00|18570.8|18566.8|18575.4|18571.4|18575.4|18571.4|18569.2|18565.2|535
1619806500000|2021-04-30 18:15:00|18578.6|18574.6|18572.3|18568.3|18581.7|18577.7|18572.3|18568.3|467
1619806800000|2021-04-30 18:20:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18566.1|18562.1|861
1619807100000|2021-04-30 18:25:00|18572.3|18568.3|18566.1|18562.1|18575.4|18571.4|18562.9|18558.9|587
1619807400000|2021-04-30 18:30:00|18562.9|18558.9|18553.6|18549.6|18562.9|18558.9|18550.4|18546.4|953
1619807700000|2021-04-30 18:35:00|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|358
1619808000000|2021-04-30 18:40:00|18559.8|18555.8|18578.6|18574.6|18578.6|18574.6|18556.7|18552.7|930
1619808300000|2021-04-30 18:45:00|18581.7|18577.7|18562.9|18558.9|18581.7|18577.7|18553.6|18549.6|1111
1619808600000|2021-04-30 18:50:00|18566.1|18562.1|18556.7|18552.7|18572.3|18568.3|18553.6|18549.6|1508
1619808900000|2021-04-30 18:55:00|18559.8|18555.8|18597.3|18593.3|18600.4|18596.4|18559.8|18555.8|6104
1619809200000|2021-04-30 19:00:00|18600.4|18596.4|18597.3|18593.3|18606.7|18602.7|18591.1|18587.1|4012
1619809500000|2021-04-30 19:05:00|18600.4|18596.4|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|1075
1619809800000|2021-04-30 19:10:00|18603.6|18599.6|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|837
1619810100000|2021-04-30 19:15:00|18597.3|18593.3|18597.3|18593.3|18603.6|18599.6|18594.2|18590.2|597
1619810400000|2021-04-30 19:20:00|18594.2|18590.2|18594.2|18590.2|18603.6|18599.6|18591.1|18587.1|965
1619810700000|2021-04-30 19:25:00|18591.1|18587.1|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|969
1619811000000|2021-04-30 19:30:00|18589.5|18585.5|18603.6|18599.6|18606.7|18602.7|18587.9|18583.9|935
1619811300000|2021-04-30 19:35:00|18602|18598|18594.2|18590.2|18606.7|18602.7|18594.2|18590.2|1319
1619811600000|2021-04-30 19:40:00|18597.3|18593.3|18612.9|18608.9|18612.9|18608.9|18594.2|18590.2|1042
1619811900000|2021-04-30 19:45:00|18609.8|18605.8|18591.1|18587.1|18612.9|18608.9|18587.9|18583.9|1868
1619812200000|2021-04-30 19:50:00|18587.9|18583.9|18587.9|18583.9|18594.2|18590.2|18562.9|18558.9|2673
1619812500000|2021-04-30 19:55:00|18584.8|18580.8|18619.2|18615.2|18625.4|18621.4|18581.7|18577.7|6785
1619812800000|2021-04-30 20:00:00|18620.8|18616.8|18622.3|18618.3|18625.4|18621.4|18594.2|18590.2|5189
1619813100000|2021-04-30 20:05:00|18625.4|18621.4|18597.3|18593.3|18625.4|18621.4|18597.3|18593.3|2338
1619813400000|2021-04-30 20:10:00|18600.4|18596.4|18584.8|18580.8|18600.4|18596.4|18584.8|18580.8|1159
1619813700000|2021-04-30 20:15:00|18587.9|18583.9|18609.8|18605.8|18609.8|18605.8|18584.8|18580.8|818
1619814000000|2021-04-30 20:20:00|18612.9|18608.9|18612.9|18608.9|18616.1|18612.1|18609.8|18605.8|936
1619814300000|2021-04-30 20:25:00|18614.5|18610.5|18612.9|18608.9|18616.1|18612.1|18609.8|18605.8|762
1619814600000|2021-04-30 20:30:00|18616.1|18612.1|18612.9|18608.9|18619.2|18615.2|18609.8|18605.8|923
1619814900000|2021-04-30 20:35:00|18616.1|18612.1|18619.2|18615.2|18619.2|18615.2|18614.5|18610.5|394
1619815200000|2021-04-30 20:40:00|18616.1|18612.1|18612.9|18608.9|18619.2|18615.2|18612.9|18608.9|429
1619815500000|2021-04-30 20:45:00|18609.8|18605.8|18616.1|18612.1|18619.2|18615.2|18609.8|18605.8|355
1619815800000|2021-04-30 20:50:00|18619.2|18615.2|18622.3|18618.3|18622.3|18618.3|18616.1|18612.1|727
1619816100000|2021-04-30 20:55:00|18620.8|18616.8|18598.9|18594.9|18628.6|18624.6|18597.3|18593.3|508
1619992800000|2021-05-02 22:00:00|18575.4|18571.4|18558.3|18554.3|18577|18573|18553.6|18549.6|146
1619993100000|2021-05-02 22:05:00|18559.8|18555.8|18572.3|18568.3|18572.3|18568.3|18559.8|18555.8|55
1619993400000|2021-05-02 22:10:00|18573.9|18569.9|18572.3|18568.3|18578.6|18574.6|18572.3|18568.3|63
1619993700000|2021-05-02 22:15:00|18575.4|18571.4|18577|18573|18578.6|18574.6|18572.3|18568.3|126
1619994000000|2021-05-02 22:20:00|18575.4|18571.4|18567.6|18563.6|18575.4|18571.4|18566.1|18562.1|75
1619994300000|2021-05-02 22:25:00|18566.1|18562.1|18566.1|18562.1|18569.2|18565.2|18566.1|18562.1|12
1619994600000|2021-05-02 22:30:00|18569.2|18565.2|18572.3|18568.3|18572.3|18568.3|18562.9|18558.9|18
1619994900000|2021-05-02 22:35:00|18569.2|18565.2|18578.6|18574.6|18578.6|18574.6|18566.1|18562.1|46
1619995200000|2021-05-02 22:40:00|18580.1|18576.1|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|28
1619995500000|2021-05-02 22:45:00|18580.1|18576.1|18583.3|18579.3|18584.8|18580.8|18578.6|18574.6|31
1619995800000|2021-05-02 22:50:00|18584.8|18580.8|18578.6|18574.6|18584.8|18580.8|18578.6|18574.6|14
1619996100000|2021-05-02 22:55:00|18575.4|18571.4|18578.6|18574.6|18578.6|18574.6|18575.4|18571.4|22
1619996400000|2021-05-02 23:00:00|18581.7|18577.7|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|8
1619996700000|2021-05-02 23:05:00|18577|18573|18578.6|18574.6|18578.6|18574.6|18577|18573|5
1619997000000|2021-05-02 23:10:00|18577|18573|18591.1|18587.1|18592.6|18588.6|18577|18573|34
1619997300000|2021-05-02 23:15:00|18587.9|18583.9|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|32
1619997600000|2021-05-02 23:20:00|18586.4|18582.4|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|40
1619997900000|2021-05-02 23:25:00|18587.9|18583.9|18587.9|18583.9|18587.9|18583.9|18587.9|18583.9|11
1619998200000|2021-05-02 23:30:00|18584.8|18580.8|18584.8|18580.8|18587.9|18583.9|18584.8|18580.8|20
1619998500000|2021-05-02 23:35:00|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|13
1619998800000|2021-05-02 23:40:00|||||||||7
1619999100000|2021-05-02 23:45:00|18580.1|18576.1|18581.7|18577.7|18581.7|18577.7|18580.1|18576.1|6
1619999400000|2021-05-02 23:50:00|||||||||12
1619999700000|2021-05-02 23:55:00|18578.6|18574.6|18581.7|18577.7|18581.7|18577.7|18578.6|18574.6|27
1620000000000|2021-05-03 00:00:00|18578.6|18574.6|18580.1|18576.1|18581.7|18577.7|18578.6|18574.6|23
1620000300000|2021-05-03 00:05:00|18581.7|18577.7|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|38
1620000600000|2021-05-03 00:10:00|18575.4|18571.4|18572.3|18568.3|18577|18573|18570.8|18566.8|22
1620000900000|2021-05-03 00:15:00|18569.2|18565.2|18566.1|18562.1|18569.2|18565.2|18564.5|18560.5|39
1620001200000|2021-05-03 00:20:00|18570.8|18566.8|18572.3|18568.3|18572.3|18568.3|18566.1|18562.1|34
1620001500000|2021-05-03 00:25:00|18570.8|18566.8|18569.2|18565.2|18572.3|18568.3|18569.2|18565.2|10
1620001800000|2021-05-03 00:30:00|18572.3|18568.3|18566.1|18562.1|18572.3|18568.3|18566.1|18562.1|42
1620002100000|2021-05-03 00:35:00|18562.9|18558.9|18553.6|18549.6|18562.9|18558.9|18553.6|18549.6|57
1620002400000|2021-05-03 00:40:00|18555.1|18551.1|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|11
1620002700000|2021-05-03 00:45:00|18559.8|18555.8|18555.1|18551.1|18559.8|18555.8|18553.6|18549.6|6
1620003000000|2021-05-03 00:50:00|18556.7|18552.7|18553.6|18549.6|18556.7|18552.7|18553.6|18549.6|9
1620003300000|2021-05-03 00:55:00|18555.1|18551.1|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|24
1620003600000|2021-05-03 01:00:00|18553.6|18549.6|18555.1|18551.1|18556.7|18552.7|18550.4|18546.4|74
1620003900000|2021-05-03 01:05:00|18556.7|18552.7|18559.8|18555.8|18561.4|18557.4|18555.1|18551.1|26
1620004200000|2021-05-03 01:10:00|18561.4|18557.4|18559.8|18555.8|18562.9|18558.9|18559.8|18555.8|25
1620004500000|2021-05-03 01:15:00|18556.7|18552.7|18556.7|18552.7|18558.3|18554.3|18556.7|18552.7|13
1620004800000|2021-05-03 01:20:00|18558.3|18554.3|18562.9|18558.9|18562.9|18558.9|18555.1|18551.1|16
1620005100000|2021-05-03 01:25:00|18559.8|18555.8|18559.8|18555.8|18561.4|18557.4|18559.8|18555.8|8
1620005400000|2021-05-03 01:30:00|18561.4|18557.4|18566.1|18562.1|18566.1|18562.1|18561.4|18557.4|30
1620005700000|2021-05-03 01:35:00|18567.6|18563.6|18562.9|18558.9|18570.8|18566.8|18562.9|18558.9|22
1620006000000|2021-05-03 01:40:00|18566.1|18562.1|18566.1|18562.1|18567.6|18563.6|18564.5|18560.5|71
1620006300000|2021-05-03 01:45:00|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18566.1|18562.1|26
1620006600000|2021-05-03 01:50:00|18567.6|18563.6|18566.1|18562.1|18569.2|18565.2|18566.1|18562.1|7
1620006900000|2021-05-03 01:55:00|18567.6|18563.6|18567.6|18563.6|18569.2|18565.2|18566.1|18562.1|7
1620007200000|2021-05-03 02:00:00|18569.2|18565.2|18575.4|18571.4|18577|18573|18569.2|18565.2|25
1620007500000|2021-05-03 02:05:00|18577|18573|18578.6|18574.6|18578.6|18574.6|18575.4|18571.4|5
1620007800000|2021-05-03 02:10:00|18577|18573|18581.7|18577.7|18581.7|18577.7|18577|18573|31
1620008100000|2021-05-03 02:15:00|18583.3|18579.3|18584.8|18580.8|18584.8|18580.8|18583.3|18579.3|24
1620008400000|2021-05-03 02:20:00|||||||||11
1620008700000|2021-05-03 02:25:00|||||||||2
1620009000000|2021-05-03 02:30:00|18583.3|18579.3|18584.8|18580.8|18584.8|18580.8|18583.3|18579.3|6
1620009300000|2021-05-03 02:35:00|18583.3|18579.3|18581.7|18577.7|18583.3|18579.3|18581.7|18577.7|11
1620009600000|2021-05-03 02:40:00|18583.3|18579.3|18578.6|18574.6|18583.3|18579.3|18578.6|18574.6|11
1620009900000|2021-05-03 02:45:00|18580.1|18576.1|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|9
1620010200000|2021-05-03 02:50:00|18580.1|18576.1|18578.6|18574.6|18580.1|18576.1|18575.4|18571.4|10
1620010500000|2021-05-03 02:55:00|18580.1|18576.1|18580.1|18576.1|18581.7|18577.7|18580.1|18576.1|5
1620010800000|2021-05-03 03:00:00|18581.7|18577.7|18578.6|18574.6|18581.7|18577.7|18575.4|18571.4|6
1620011100000|2021-05-03 03:05:00|18577|18573|18577|18573|18578.6|18574.6|18577|18573|6
1620011400000|2021-05-03 03:10:00|||||||||2
1620012000000|2021-05-03 03:20:00|18578.6|18574.6|18580.1|18576.1|18581.7|18577.7|18578.6|18574.6|23
1620012300000|2021-05-03 03:25:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|4
1620012900000|2021-05-03 03:35:00|||||||||1
1620013200000|2021-05-03 03:40:00|18580.1|18576.1|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|35
1620013500000|2021-05-03 03:45:00|||||||||1
1620014100000|2021-05-03 03:55:00|18577|18573|18578.6|18574.6|18578.6|18574.6|18577|18573|2
1620014400000|2021-05-03 04:00:00|18577|18573|18577|18573|18578.6|18574.6|18577|18573|9
1620014700000|2021-05-03 04:05:00|18578.6|18574.6|18578.6|18574.6|18578.6|18574.6|18578.6|18574.6|1
1620015000000|2021-05-03 04:10:00|||||||||1
1620016200000|2021-05-03 04:30:00|18581.7|18577.7|18580.1|18576.1|18581.7|18577.7|18580.1|18576.1|11
1620016500000|2021-05-03 04:35:00|18578.6|18574.6|18578.6|18574.6|18580.1|18576.1|18578.6|18574.6|2
1620016800000|2021-05-03 04:40:00|||||||||2
1620017100000|2021-05-03 04:45:00|18580.1|18576.1|18581.7|18577.7|18581.7|18577.7|18578.6|18574.6|29
1620017400000|2021-05-03 04:50:00|||||||||1
1620017700000|2021-05-03 04:55:00|18583.3|18579.3|18581.7|18577.7|18583.3|18579.3|18580.1|18576.1|7
1620018000000|2021-05-03 05:00:00|18578.6|18574.6|18578.6|18574.6|18578.6|18574.6|18578.6|18574.6|3
1620018300000|2021-05-03 05:05:00|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|5
1620018600000|2021-05-03 05:10:00|18580.1|18576.1|18578.6|18574.6|18581.7|18577.7|18577|18573|8
1620018900000|2021-05-03 05:15:00|18577|18573|18578.6|18574.6|18578.6|18574.6|18577|18573|8
1620019800000|2021-05-03 05:30:00|18577|18573|18577|18573|18578.6|18574.6|18575.4|18571.4|6
1620020100000|2021-05-03 05:35:00|18578.6|18574.6|18578.6|18574.6|18578.6|18574.6|18578.6|18574.6|2
1620020400000|2021-05-03 05:40:00|18575.4|18571.4|18578.6|18574.6|18578.6|18574.6|18575.4|18571.4|9
1620020700000|2021-05-03 05:45:00|18577|18573|18575.4|18571.4|18578.6|18574.6|18575.4|18571.4|36
1620021000000|2021-05-03 05:50:00|18577|18573|18578.6|18574.6|18578.6|18574.6|18577|18573|12
1620021300000|2021-05-03 05:55:00|18575.4|18571.4|18580.1|18576.1|18581.7|18577.7|18575.4|18571.4|19
1620021600000|2021-05-03 06:00:00|18578.6|18574.6|18569.2|18565.2|18578.6|18574.6|18562.9|18558.9|98
1620021900000|2021-05-03 06:05:00|18570.8|18566.8|18573.9|18569.9|18578.6|18574.6|18570.8|18566.8|39
1620022200000|2021-05-03 06:10:00|18572.3|18568.3|18573.9|18569.9|18575.4|18571.4|18572.3|18568.3|54
1620022500000|2021-05-03 06:15:00|18575.4|18571.4|18583.3|18579.3|18584.8|18580.8|18575.4|18571.4|98
1620022800000|2021-05-03 06:20:00|18584.8|18580.8|18594.2|18590.2|18594.2|18590.2|18583.3|18579.3|31
1620023100000|2021-05-03 06:25:00|18598.9|18594.9|18597.3|18593.3|18598.9|18594.9|18594.2|18590.2|35
1620023400000|2021-05-03 06:30:00|18595.8|18591.8|18603.6|18599.6|18603.6|18599.6|18594.2|18590.2|48
1620023700000|2021-05-03 06:35:00|18602|18598|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|20
1620024000000|2021-05-03 06:40:00|18606.7|18602.7|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|33
1620024300000|2021-05-03 06:45:00|18602|18598|18595.8|18591.8|18603.6|18599.6|18595.8|18591.8|48
1620024600000|2021-05-03 06:50:00|18597.3|18593.3|18603.6|18599.6|18603.6|18599.6|18597.3|18593.3|31
1620024900000|2021-05-03 06:55:00|18600.4|18596.4|18597.3|18593.3|18603.6|18599.6|18597.3|18593.3|24
1620025200000|2021-05-03 07:00:00|18598.9|18594.9|18606.7|18602.7|18606.7|18602.7|18598.9|18594.9|88
1620025500000|2021-05-03 07:05:00|18609.8|18605.8|18606.7|18602.7|18612.9|18608.9|18603.6|18599.6|93
1620025800000|2021-05-03 07:10:00|18605.1|18601.1|18609.8|18605.8|18609.8|18605.8|18603.6|18599.6|50
1620026100000|2021-05-03 07:15:00|18608.3|18604.3|18609.8|18605.8|18609.8|18605.8|18606.7|18602.7|23
1620026400000|2021-05-03 07:20:00|18608.3|18604.3|18587.9|18583.9|18609.8|18605.8|18587.9|18583.9|130
1620026700000|2021-05-03 07:25:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18587.9|18583.9|51
1620027000000|2021-05-03 07:30:00|18586.4|18582.4|18583.3|18579.3|18586.4|18582.4|18578.6|18574.6|120
1620027300000|2021-05-03 07:35:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18575.4|18571.4|92
1620027600000|2021-05-03 07:40:00|18580.1|18576.1|18581.7|18577.7|18581.7|18577.7|18578.6|18574.6|30
1620027900000|2021-05-03 07:45:00|18578.6|18574.6|18575.4|18571.4|18578.6|18574.6|18575.4|18571.4|43
1620028200000|2021-05-03 07:50:00|18572.3|18568.3|18556.7|18552.7|18572.3|18568.3|18556.7|18552.7|209
1620028500000|2021-05-03 07:55:00|18553.6|18549.6|18544.2|18540.2|18553.6|18549.6|18541.1|18537.1|254
1620028800000|2021-05-03 08:00:00|18547.3|18543.3|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|185
1620029100000|2021-05-03 08:05:00|18547.3|18543.3|18541.1|18537.1|18547.3|18543.3|18541.1|18537.1|44
1620029400000|2021-05-03 08:10:00|18539.5|18535.5|18531.7|18527.7|18539.5|18535.5|18531.7|18527.7|139
1620029700000|2021-05-03 08:15:00|18534.8|18530.8|18533.3|18529.3|18534.8|18530.8|18531.7|18527.7|60
1620030000000|2021-05-03 08:20:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18531.7|18527.7|53
1620030300000|2021-05-03 08:25:00|18533.3|18529.3|18528.6|18524.6|18534.8|18530.8|18528.6|18524.6|101
1620030600000|2021-05-03 08:30:00|18527|18523|18527|18523|18528.6|18524.6|18525.4|18521.4|65
1620030900000|2021-05-03 08:35:00|18528.6|18524.6|18509.8|18505.8|18528.6|18524.6|18509.8|18505.8|104
1620031200000|2021-05-03 08:40:00|18506.7|18502.7|18497.3|18493.3|18512.9|18508.9|18491.1|18487.1|468
1620031500000|2021-05-03 08:45:00|18495.8|18491.8|18494.2|18490.2|18500.4|18496.4|18494.2|18490.2|150
1620031800000|2021-05-03 08:50:00|18495.8|18491.8|18494.2|18490.2|18497.3|18493.3|18492.6|18488.6|48
1620032100000|2021-05-03 08:55:00|18491.1|18487.1|18484.8|18480.8|18494.2|18490.2|18484.8|18480.8|251
1620032400000|2021-05-03 09:00:00|18481.7|18477.7|18484.8|18480.8|18487.9|18483.9|18481.7|18477.7|146
1620032700000|2021-05-03 09:05:00|18481.7|18477.7|18491.1|18487.1|18494.2|18490.2|18481.7|18477.7|349
1620033000000|2021-05-03 09:10:00|18494.2|18490.2|18500.4|18496.4|18500.4|18496.4|18491.1|18487.1|88
1620033300000|2021-05-03 09:15:00|18502|18498|18509.8|18505.8|18509.8|18505.8|18502|18498|141
1620033600000|2021-05-03 09:20:00|18508.3|18504.3|18512.9|18508.9|18517.6|18513.6|18506.7|18502.7|74
1620033900000|2021-05-03 09:25:00|18516.1|18512.1|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|68
1620034200000|2021-05-03 09:30:00|18506.7|18502.7|18522.3|18518.3|18525.4|18521.4|18506.7|18502.7|159
1620034500000|2021-05-03 09:35:00|18525.4|18521.4|18523.9|18519.9|18525.4|18521.4|18519.2|18515.2|212
1620034800000|2021-05-03 09:40:00|18525.4|18521.4|18522.3|18518.3|18525.4|18521.4|18519.2|18515.2|185
1620035100000|2021-05-03 09:45:00|18520.8|18516.8|18525.4|18521.4|18534.8|18530.8|18519.2|18515.2|157
1620035400000|2021-05-03 09:50:00|18523.9|18519.9|18525.4|18521.4|18525.4|18521.4|18519.2|18515.2|186
1620035700000|2021-05-03 09:55:00|18528.6|18524.6|18537.9|18533.9|18537.9|18533.9|18525.4|18521.4|153
1620036000000|2021-05-03 10:00:00|18534.8|18530.8|18547.3|18543.3|18547.3|18543.3|18531.7|18527.7|221
1620036300000|2021-05-03 10:05:00|18550.4|18546.4|18555.1|18551.1|18555.1|18551.1|18544.2|18540.2|226
1620036600000|2021-05-03 10:10:00|18553.6|18549.6|18553.6|18549.6|18556.7|18552.7|18547.3|18543.3|228
1620036900000|2021-05-03 10:15:00|18550.4|18546.4|18547.3|18543.3|18553.6|18549.6|18547.3|18543.3|81
1620037200000|2021-05-03 10:20:00|18544.2|18540.2|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|138
1620037500000|2021-05-03 10:25:00|18531.7|18527.7|18541.1|18537.1|18544.2|18540.2|18528.6|18524.6|166
1620037800000|2021-05-03 10:30:00|18537.9|18533.9|18537.9|18533.9|18541.1|18537.1|18533.3|18529.3|144
1620038100000|2021-05-03 10:35:00|18534.8|18530.8|18544.2|18540.2|18544.2|18540.2|18531.7|18527.7|84
1620038400000|2021-05-03 10:40:00|18542.6|18538.6|18553.6|18549.6|18553.6|18549.6|18541.1|18537.1|102
1620038700000|2021-05-03 10:45:00|18552|18548|18566.1|18562.1|18569.2|18565.2|18552|18548|194
1620039000000|2021-05-03 10:50:00|18569.2|18565.2|18559.8|18555.8|18569.2|18565.2|18556.7|18552.7|202
1620039300000|2021-05-03 10:55:00|18562.9|18558.9|18550.4|18546.4|18562.9|18558.9|18550.4|18546.4|254
1620039600000|2021-05-03 11:00:00|18544.2|18540.2|18541.1|18537.1|18550.4|18546.4|18537.9|18533.9|216
1620039900000|2021-05-03 11:05:00|18544.2|18540.2|18553.6|18549.6|18555.1|18551.1|18542.6|18538.6|165
1620040200000|2021-05-03 11:10:00|18550.4|18546.4|18559.8|18555.8|18559.8|18555.8|18548.9|18544.9|113
1620040500000|2021-05-03 11:15:00|18561.4|18557.4|18556.7|18552.7|18569.2|18565.2|18552|18548|172
1620040800000|2021-05-03 11:20:00|18566.1|18562.1|18572.3|18568.3|18578.6|18574.6|18562.9|18558.9|401
1620041100000|2021-05-03 11:25:00|18575.4|18571.4|18556.7|18552.7|18575.4|18571.4|18553.6|18549.6|245
1620041400000|2021-05-03 11:30:00|18559.8|18555.8|18575.4|18571.4|18581.7|18577.7|18559.8|18555.8|273
1620041700000|2021-05-03 11:35:00|18578.6|18574.6|18562.9|18558.9|18578.6|18574.6|18562.9|18558.9|222
1620042000000|2021-05-03 11:40:00|18566.1|18562.1|18572.3|18568.3|18581.7|18577.7|18566.1|18562.1|273
1620042300000|2021-05-03 11:45:00|18569.2|18565.2|18556.7|18552.7|18570.8|18566.8|18553.6|18549.6|131
1620042600000|2021-05-03 11:50:00|18558.3|18554.3|18569.2|18565.2|18569.2|18565.2|18556.7|18552.7|327
1620042900000|2021-05-03 11:55:00|18567.6|18563.6|18562.9|18558.9|18569.2|18565.2|18559.8|18555.8|182
1620043200000|2021-05-03 12:00:00|18566.1|18562.1|18548.9|18544.9|18566.1|18562.1|18545.8|18541.8|339
1620043500000|2021-05-03 12:05:00|18547.3|18543.3|18525.4|18521.4|18547.3|18543.3|18523.9|18519.9|441
1620043800000|2021-05-03 12:10:00|18528.6|18524.6|18525.4|18521.4|18531.7|18527.7|18519.2|18515.2|418
1620044100000|2021-05-03 12:15:00|18528.6|18524.6|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|442
1620044400000|2021-05-03 12:20:00|18528.6|18524.6|18562.9|18558.9|18562.9|18558.9|18525.4|18521.4|638
1620044700000|2021-05-03 12:25:00|18566.1|18562.1|18581.7|18577.7|18584.8|18580.8|18559.8|18555.8|634
1620045000000|2021-05-03 12:30:00|18578.6|18574.6|18591.1|18587.1|18594.2|18590.2|18578.6|18574.6|643
1620045300000|2021-05-03 12:35:00|18592.6|18588.6|18605.1|18601.1|18606.7|18602.7|18587.9|18583.9|537
1620045600000|2021-05-03 12:40:00|18603.6|18599.6|18637.9|18633.9|18637.9|18633.9|18594.2|18590.2|1087
1620045900000|2021-05-03 12:45:00|18634.8|18630.8|18650.4|18646.4|18656.7|18652.7|18631.7|18627.7|747
1620046200000|2021-05-03 12:50:00|18652|18648|18647.3|18643.3|18653.6|18649.6|18644.2|18640.2|925
1620046500000|2021-05-03 12:55:00|18648.9|18644.9|18653.6|18649.6|18656.7|18652.7|18644.2|18640.2|555
1620046800000|2021-05-03 13:00:00|18656.7|18652.7|18656.7|18652.7|18659.8|18655.8|18647.3|18643.3|568
1620047100000|2021-05-03 13:05:00|18659.8|18655.8|18647.3|18643.3|18666.1|18662.1|18641.1|18637.1|718
1620047400000|2021-05-03 13:10:00|18653.6|18649.6|18644.2|18640.2|18656.7|18652.7|18637.9|18633.9|630
1620047700000|2021-05-03 13:15:00|18647.3|18643.3|18647.3|18643.3|18650.4|18646.4|18637.9|18633.9|591
1620048000000|2021-05-03 13:20:00|18645.8|18641.8|18650.4|18646.4|18653.6|18649.6|18644.2|18640.2|452
1620048300000|2021-05-03 13:25:00|18653.6|18649.6|18653.6|18649.6|18656.7|18652.7|18653.6|18649.6|322
1620048600000|2021-05-03 13:30:00|18656.7|18652.7|18644.2|18640.2|18669.2|18665.2|18641.1|18637.1|699
1620048900000|2021-05-03 13:35:00|18647.3|18643.3|18653.6|18649.6|18662.9|18658.9|18647.3|18643.3|476
1620049200000|2021-05-03 13:40:00|18656.7|18652.7|18641.1|18637.1|18656.7|18652.7|18637.9|18633.9|366
1620049500000|2021-05-03 13:45:00|18644.2|18640.2|18644.2|18640.2|18650.4|18646.4|18637.9|18633.9|419
1620049800000|2021-05-03 13:50:00|18645.8|18641.8|18653.6|18649.6|18656.7|18652.7|18637.9|18633.9|529
1620050100000|2021-05-03 13:55:00|18650.4|18646.4|18669.2|18665.2|18672.3|18668.3|18650.4|18646.4|734
1620050400000|2021-05-03 14:00:00|18686.4|18682.4|18756.7|18752.7|18766.1|18762.1|18683.3|18679.3|2883
1620050700000|2021-05-03 14:05:00|18759.8|18755.8|18719.2|18715.2|18759.8|18755.8|18716.1|18712.1|1429
1620051000000|2021-05-03 14:10:00|18716.1|18712.1|18725.4|18721.4|18744.2|18740.2|18716.1|18712.1|1126
1620051300000|2021-05-03 14:15:00|18722.3|18718.3|18741.1|18737.1|18750.4|18746.4|18722.3|18718.3|1056
1620051600000|2021-05-03 14:20:00|18744.2|18740.2|18744.2|18740.2|18750.4|18746.4|18731.7|18727.7|1061
1620051900000|2021-05-03 14:25:00|18745.8|18741.8|18759.8|18755.8|18769.2|18765.2|18737.9|18733.9|1009
1620052200000|2021-05-03 14:30:00|18762.9|18758.9|18772.3|18768.3|18775.4|18771.4|18756.7|18752.7|1102
1620052500000|2021-05-03 14:35:00|18769.2|18765.2|18756.7|18752.7|18775.4|18771.4|18753.6|18749.6|1060
1620052800000|2021-05-03 14:40:00|18758.3|18754.3|18728.6|18724.6|18759.8|18755.8|18725.4|18721.4|1046
1620053100000|2021-05-03 14:45:00|18731.7|18727.7|18719.2|18715.2|18737.9|18733.9|18719.2|18715.2|791
1620053400000|2021-05-03 14:50:00|18717.6|18713.6|18725.4|18721.4|18728.6|18724.6|18716.1|18712.1|583
1620053700000|2021-05-03 14:55:00|18728.6|18724.6|18698.9|18694.9|18728.6|18724.6|18697.3|18693.3|1005
1620054000000|2021-05-03 15:00:00|18700.4|18696.4|18716.1|18712.1|18722.3|18718.3|18700.4|18696.4|746
1620054300000|2021-05-03 15:05:00|18712.9|18708.9|18687.9|18683.9|18716.1|18712.1|18684.8|18680.8|749
1620054600000|2021-05-03 15:10:00|18684.8|18680.8|18656.7|18652.7|18687.9|18683.9|18653.6|18649.6|1272
1620054900000|2021-05-03 15:15:00|18659.8|18655.8|18659.8|18655.8|18666.1|18662.1|18655.1|18651.1|1039
1620055200000|2021-05-03 15:20:00|18661.4|18657.4|18650.4|18646.4|18661.4|18657.4|18644.2|18640.2|742
1620055500000|2021-05-03 15:25:00|18653.6|18649.6|18647.3|18643.3|18653.6|18649.6|18644.2|18640.2|571
1620055800000|2021-05-03 15:30:00|18644.2|18640.2|18637.9|18633.9|18644.2|18640.2|18631.7|18627.7|603
1620056100000|2021-05-03 15:35:00|18634.8|18630.8|18625.4|18621.4|18634.8|18630.8|18622.3|18618.3|426
1620056400000|2021-05-03 15:40:00|18623.9|18619.9|18619.2|18615.2|18625.4|18621.4|18616.1|18612.1|631
1620056700000|2021-05-03 15:45:00|18616.1|18612.1|18609.8|18605.8|18617.6|18613.6|18606.7|18602.7|447
1620057000000|2021-05-03 15:50:00|18606.7|18602.7|18628.6|18624.6|18628.6|18624.6|18600.4|18596.4|797
1620057300000|2021-05-03 15:55:00|18634.8|18630.8|18641.1|18637.1|18644.2|18640.2|18634.8|18630.8|480
1620057600000|2021-05-03 16:00:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18628.6|18624.6|544
1620057900000|2021-05-03 16:05:00|18641.1|18637.1|18650.4|18646.4|18653.6|18649.6|18637.9|18633.9|635
1620058200000|2021-05-03 16:10:00|18647.3|18643.3|18653.6|18649.6|18656.7|18652.7|18647.3|18643.3|414
1620058500000|2021-05-03 16:15:00|18656.7|18652.7|18656.7|18652.7|18659.8|18655.8|18653.6|18649.6|330
1620058800000|2021-05-03 16:20:00|18659.8|18655.8|18659.8|18655.8|18669.2|18665.2|18653.6|18649.6|537
1620059100000|2021-05-03 16:25:00|18656.7|18652.7|18637.9|18633.9|18659.8|18655.8|18637.9|18633.9|441
1620059400000|2021-05-03 16:30:00|18639.5|18635.5|18637.9|18633.9|18647.3|18643.3|18637.9|18633.9|279
1620059700000|2021-05-03 16:35:00|18641.1|18637.1|18650.4|18646.4|18650.4|18646.4|18637.9|18633.9|445
1620060000000|2021-05-03 16:40:00|18647.3|18643.3|18653.6|18649.6|18653.6|18649.6|18641.1|18637.1|363
1620060300000|2021-05-03 16:45:00|18650.4|18646.4|18644.2|18640.2|18650.4|18646.4|18641.1|18637.1|309
1620060600000|2021-05-03 16:50:00|18642.6|18638.6|18631.7|18627.7|18644.2|18640.2|18628.6|18624.6|223
1620060900000|2021-05-03 16:55:00|18628.6|18624.6|18637.9|18633.9|18637.9|18633.9|18625.4|18621.4|414
1620061200000|2021-05-03 17:00:00|18634.8|18630.8|18637.9|18633.9|18641.1|18637.1|18631.7|18627.7|479
1620061500000|2021-05-03 17:05:00|18634.8|18630.8|18650.4|18646.4|18650.4|18646.4|18634.8|18630.8|633
1620061800000|2021-05-03 17:10:00|18653.6|18649.6|18650.4|18646.4|18656.7|18652.7|18650.4|18646.4|361
1620062100000|2021-05-03 17:15:00|18652|18648|18659.8|18655.8|18662.9|18658.9|18652|18648|518
1620062400000|2021-05-03 17:20:00|18661.4|18657.4|18659.8|18655.8|18666.1|18662.1|18659.8|18655.8|322
1620062700000|2021-05-03 17:25:00|18662.9|18658.9|18659.8|18655.8|18662.9|18658.9|18653.6|18649.6|518
1620063000000|2021-05-03 17:30:00|18656.7|18652.7|18656.7|18652.7|18659.8|18655.8|18653.6|18649.6|254
1620063300000|2021-05-03 17:35:00|18659.8|18655.8|18656.7|18652.7|18659.8|18655.8|18653.6|18649.6|122
1620063600000|2021-05-03 17:40:00|18653.6|18649.6|18669.2|18665.2|18669.2|18665.2|18650.4|18646.4|302
1620063900000|2021-05-03 17:45:00|18672.3|18668.3|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|561
1620064200000|2021-05-03 17:50:00|18662.9|18658.9|18656.7|18652.7|18667.6|18663.6|18653.6|18649.6|413
1620064500000|2021-05-03 17:55:00|18659.8|18655.8|18656.7|18652.7|18659.8|18655.8|18653.6|18649.6|283
1620064800000|2021-05-03 18:00:00|18659.8|18655.8|18650.4|18646.4|18659.8|18655.8|18647.3|18643.3|420
1620065100000|2021-05-03 18:05:00|18644.2|18640.2|18647.3|18643.3|18650.4|18646.4|18642.6|18638.6|252
1620065400000|2021-05-03 18:10:00|18650.4|18646.4|18653.6|18649.6|18653.6|18649.6|18647.3|18643.3|330
1620065700000|2021-05-03 18:15:00|18656.7|18652.7|18653.6|18649.6|18659.8|18655.8|18653.6|18649.6|184
1620066000000|2021-05-03 18:20:00|18656.7|18652.7|18659.8|18655.8|18666.1|18662.1|18653.6|18649.6|477
1620066300000|2021-05-03 18:25:00|18656.7|18652.7|18644.2|18640.2|18656.7|18652.7|18644.2|18640.2|189
1620066600000|2021-05-03 18:30:00|18645.8|18641.8|18634.8|18630.8|18647.3|18643.3|18634.8|18630.8|321
1620066900000|2021-05-03 18:35:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18625.4|18621.4|309
1620067200000|2021-05-03 18:40:00|18633.3|18629.3|18653.6|18649.6|18656.7|18652.7|18631.7|18627.7|485
1620067500000|2021-05-03 18:45:00|18650.4|18646.4|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|391
1620067800000|2021-05-03 18:50:00|18656.7|18652.7|18647.3|18643.3|18659.8|18655.8|18647.3|18643.3|443
1620068100000|2021-05-03 18:55:00|18644.2|18640.2|18648.9|18644.9|18653.6|18649.6|18641.1|18637.1|1127
1620068400000|2021-05-03 19:00:00|18650.4|18646.4|18653.6|18649.6|18653.6|18649.6|18644.2|18640.2|511
1620068700000|2021-05-03 19:05:00|18650.4|18646.4|18641.1|18637.1|18650.4|18646.4|18641.1|18637.1|353
1620069000000|2021-05-03 19:10:00|18644.2|18640.2|18631.7|18627.7|18644.2|18640.2|18628.6|18624.6|390
1620069300000|2021-05-03 19:15:00|18630.1|18626.1|18606.7|18602.7|18630.1|18626.1|18606.7|18602.7|756
1620069600000|2021-05-03 19:20:00|18609.8|18605.8|18622.3|18618.3|18622.3|18618.3|18597.3|18593.3|1187
1620069900000|2021-05-03 19:25:00|18625.4|18621.4|18628.6|18624.6|18631.7|18627.7|18622.3|18618.3|524
1620070200000|2021-05-03 19:30:00|18631.7|18627.7|18653.6|18649.6|18653.6|18649.6|18631.7|18627.7|576
1620070500000|2021-05-03 19:35:00|18650.4|18646.4|18641.1|18637.1|18653.6|18649.6|18637.9|18633.9|720
1620070800000|2021-05-03 19:40:00|18639.5|18635.5|18644.2|18640.2|18647.3|18643.3|18634.8|18630.8|438
1620071100000|2021-05-03 19:45:00|18641.1|18637.1|18623.9|18619.9|18641.1|18637.1|18623.9|18619.9|288
1620071400000|2021-05-03 19:50:00|18625.4|18621.4|18647.3|18643.3|18647.3|18643.3|18616.1|18612.1|925
1620071700000|2021-05-03 19:55:00|18644.2|18640.2|18631.7|18627.7|18647.3|18643.3|18612.9|18608.9|1958
1620072000000|2021-05-03 20:00:00|18630.1|18626.1|18656.7|18652.7|18659.8|18655.8|18628.6|18624.6|1338
1620072300000|2021-05-03 20:05:00|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|18653.6|18649.6|200
1620072600000|2021-05-03 20:10:00|18662.9|18658.9|18666.1|18662.1|18666.1|18662.1|18659.8|18655.8|364
1620072900000|2021-05-03 20:15:00|18662.9|18658.9|18653.6|18649.6|18666.1|18662.1|18653.6|18649.6|235
1620073200000|2021-05-03 20:20:00|18655.1|18651.1|18653.6|18649.6|18662.9|18658.9|18653.6|18649.6|219
1620073500000|2021-05-03 20:25:00|18656.7|18652.7|18650.4|18646.4|18656.7|18652.7|18650.4|18646.4|151
1620073800000|2021-05-03 20:30:00|18653.6|18649.6|18662.9|18658.9|18662.9|18658.9|18653.6|18649.6|170
1620074100000|2021-05-03 20:35:00|18661.4|18657.4|18672.3|18668.3|18672.3|18668.3|18659.8|18655.8|207
1620074400000|2021-05-03 20:40:00|18673.9|18669.9|18670.8|18666.8|18681.7|18677.7|18669.2|18665.2|231
1620074700000|2021-05-03 20:45:00|18672.3|18668.3|18673.9|18669.9|18678.6|18674.6|18669.2|18665.2|325
1620075000000|2021-05-03 20:50:00|18675.4|18671.4|18666.1|18662.1|18684.8|18680.8|18662.9|18658.9|267
1620075300000|2021-05-03 20:55:00|18664.5|18660.5|18659.8|18655.8|18669.2|18665.2|18659.8|18655.8|123
1620079200000|2021-05-03 22:00:00|18661.4|18657.4|18662.9|18658.9|18664.5|18660.5|18656.7|18652.7|31
1620079500000|2021-05-03 22:05:00|18659.8|18655.8|18669.2|18665.2|18670.8|18666.8|18659.8|18655.8|19
1620079800000|2021-05-03 22:10:00|18667.6|18663.6|18670.8|18666.8|18670.8|18666.8|18666.1|18662.1|3
1620080100000|2021-05-03 22:15:00|18669.2|18665.2|18672.3|18668.3|18675.4|18671.4|18669.2|18665.2|22
1620080400000|2021-05-03 22:20:00|18669.2|18665.2|18669.2|18665.2|18669.2|18665.2|18667.6|18663.6|18
1620080700000|2021-05-03 22:25:00|18667.6|18663.6|18669.2|18665.2|18672.3|18668.3|18667.6|18663.6|17
1620081000000|2021-05-03 22:30:00|18667.6|18663.6|18670.8|18666.8|18670.8|18666.8|18666.1|18662.1|15
1620081300000|2021-05-03 22:35:00|18669.2|18665.2|18661.4|18657.4|18672.3|18668.3|18659.8|18655.8|28
1620081600000|2021-05-03 22:40:00|18659.8|18655.8|18656.7|18652.7|18664.5|18660.5|18656.7|18652.7|28
1620081900000|2021-05-03 22:45:00|18655.1|18651.1|18656.7|18652.7|18656.7|18652.7|18655.1|18651.1|14
1620082200000|2021-05-03 22:50:00|18655.1|18651.1|18658.3|18654.3|18658.3|18654.3|18655.1|18651.1|6
1620082500000|2021-05-03 22:55:00|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|18658.3|18654.3|2
1620082800000|2021-05-03 23:00:00|18662.9|18658.9|18666.1|18662.1|18669.2|18665.2|18662.9|18658.9|30
1620083100000|2021-05-03 23:05:00|18662.9|18658.9|18662.9|18658.9|18662.9|18658.9|18661.4|18657.4|14
1620083700000|2021-05-03 23:15:00|||||||||2
1620084000000|2021-05-03 23:20:00|18661.4|18657.4|18658.3|18654.3|18662.9|18658.9|18656.7|18652.7|14
1620084300000|2021-05-03 23:25:00|18656.7|18652.7|18656.7|18652.7|18658.3|18654.3|18656.7|18652.7|1
1620084600000|2021-05-03 23:30:00|18659.8|18655.8|18656.7|18652.7|18659.8|18655.8|18656.7|18652.7|7
1620084900000|2021-05-03 23:35:00|18655.1|18651.1|18655.1|18651.1|18656.7|18652.7|18653.6|18649.6|25
1620085200000|2021-05-03 23:40:00|18653.6|18649.6|18656.7|18652.7|18656.7|18652.7|18653.6|18649.6|11
1620085500000|2021-05-03 23:45:00|18655.1|18651.1|18653.6|18649.6|18655.1|18651.1|18653.6|18649.6|16
1620085800000|2021-05-03 23:50:00|18656.7|18652.7|18656.7|18652.7|18656.7|18652.7|18656.7|18652.7|16
1620086100000|2021-05-03 23:55:00|18659.8|18655.8|18658.3|18654.3|18659.8|18655.8|18658.3|18654.3|16
1620086400000|2021-05-04 00:00:00|18656.7|18652.7|18656.7|18652.7|18658.3|18654.3|18655.1|18651.1|6
1620086700000|2021-05-04 00:05:00|18655.1|18651.1|18656.7|18652.7|18656.7|18652.7|18653.6|18649.6|10
1620087000000|2021-05-04 00:10:00|18655.1|18651.1|18656.7|18652.7|18659.8|18655.8|18655.1|18651.1|16
1620087300000|2021-05-04 00:15:00|18659.8|18655.8|18669.2|18665.2|18669.2|18665.2|18658.3|18654.3|37
1620087600000|2021-05-04 00:20:00|18667.6|18663.6|18662.9|18658.9|18667.6|18663.6|18662.9|18658.9|7
1620087900000|2021-05-04 00:25:00|18664.5|18660.5|18666.1|18662.1|18667.6|18663.6|18664.5|18660.5|10
1620088200000|2021-05-04 00:30:00|18662.9|18658.9|18667.6|18663.6|18669.2|18665.2|18661.4|18657.4|18
1620088500000|2021-05-04 00:35:00|18666.1|18662.1|18666.1|18662.1|18667.6|18663.6|18666.1|18662.1|15
1620088800000|2021-05-04 00:40:00|18669.2|18665.2|18662.9|18658.9|18669.2|18665.2|18662.9|18658.9|86
1620089100000|2021-05-04 00:45:00|18659.8|18655.8|18662.9|18658.9|18666.1|18662.1|18659.8|18655.8|12
1620089400000|2021-05-04 00:50:00|18661.4|18657.4|18659.8|18655.8|18662.9|18658.9|18659.8|18655.8|12
1620089700000|2021-05-04 00:55:00|18656.7|18652.7|18653.6|18649.6|18656.7|18652.7|18653.6|18649.6|23
1620090000000|2021-05-04 01:00:00|18652|18648|18653.6|18649.6|18653.6|18649.6|18650.4|18646.4|66
1620090300000|2021-05-04 01:05:00|18652|18648|18653.6|18649.6|18653.6|18649.6|18652|18648|4
1620090600000|2021-05-04 01:10:00|18652|18648|18653.6|18649.6|18653.6|18649.6|18650.4|18646.4|13
1620090900000|2021-05-04 01:15:00|18652|18648|18653.6|18649.6|18653.6|18649.6|18650.4|18646.4|8
1620091200000|2021-05-04 01:20:00|18652|18648|18659.8|18655.8|18661.4|18657.4|18652|18648|31
1620091500000|2021-05-04 01:25:00|18658.3|18654.3|18659.8|18655.8|18661.4|18657.4|18656.7|18652.7|33
1620091800000|2021-05-04 01:30:00|18661.4|18657.4|18661.4|18657.4|18661.4|18657.4|18659.8|18655.8|3
1620092100000|2021-05-04 01:35:00|18662.9|18658.9|18661.4|18657.4|18662.9|18658.9|18659.8|18655.8|1
1620092400000|2021-05-04 01:40:00|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|9
1620092700000|2021-05-04 01:45:00|||||||||1
1620093000000|2021-05-04 01:50:00|18656.7|18652.7|18655.1|18651.1|18656.7|18652.7|18655.1|18651.1|16
1620093300000|2021-05-04 01:55:00|18656.7|18652.7|18653.6|18649.6|18656.7|18652.7|18653.6|18649.6|8
1620093600000|2021-05-04 02:00:00|18650.4|18646.4|18650.4|18646.4|18650.4|18646.4|18650.4|18646.4|39
1620093900000|2021-05-04 02:05:00|18648.9|18644.9|18647.3|18643.3|18650.4|18646.4|18647.3|18643.3|38
1620094200000|2021-05-04 02:10:00|18644.2|18640.2|18641.1|18637.1|18644.2|18640.2|18641.1|18637.1|30
1620094500000|2021-05-04 02:15:00|||||||||8
1620094800000|2021-05-04 02:20:00|18644.2|18640.2|18641.1|18637.1|18644.2|18640.2|18641.1|18637.1|46
1620095100000|2021-05-04 02:25:00|18639.5|18635.5|18637.9|18633.9|18639.5|18635.5|18637.9|18633.9|22
1620095400000|2021-05-04 02:30:00|18639.5|18635.5|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|11
1620095700000|2021-05-04 02:35:00|||||||||8
1620096000000|2021-05-04 02:40:00|||||||||1
1620096300000|2021-05-04 02:45:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18637.9|18633.9|20
1620096600000|2021-05-04 02:50:00|18639.5|18635.5|18637.9|18633.9|18639.5|18635.5|18637.9|18633.9|0
1620096900000|2021-05-04 02:55:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|16
1620097200000|2021-05-04 03:00:00|18636.4|18632.4|18636.4|18632.4|18636.4|18632.4|18634.8|18630.8|16
1620097500000|2021-05-04 03:05:00|18634.8|18630.8|18636.4|18632.4|18637.9|18633.9|18634.8|18630.8|18
1620097800000|2021-05-04 03:10:00|18634.8|18630.8|18634.8|18630.8|18636.4|18632.4|18634.8|18630.8|2
1620098100000|2021-05-04 03:15:00|||||||||2
1620098400000|2021-05-04 03:20:00|||||||||15
1620098700000|2021-05-04 03:25:00|||||||||13
1620099000000|2021-05-04 03:30:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|7
1620099300000|2021-05-04 03:35:00|18630.1|18626.1|18628.6|18624.6|18630.1|18626.1|18628.6|18624.6|12
1620099600000|2021-05-04 03:40:00|||||||||1
1620099900000|2021-05-04 03:45:00|||||||||14
1620100200000|2021-05-04 03:50:00|18630.1|18626.1|18631.7|18627.7|18631.7|18627.7|18630.1|18626.1|16
1620100500000|2021-05-04 03:55:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|31
1620100800000|2021-05-04 04:00:00|18631.7|18627.7|18628.6|18624.6|18634.8|18630.8|18628.6|18624.6|14
1620101100000|2021-05-04 04:05:00|18630.1|18626.1|18628.6|18624.6|18630.1|18626.1|18628.6|18624.6|9
1620101400000|2021-05-04 04:10:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|12
1620101700000|2021-05-04 04:15:00|18634.8|18630.8|18631.7|18627.7|18634.8|18630.8|18631.7|18627.7|23
1620102000000|2021-05-04 04:20:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|4
1620102300000|2021-05-04 04:25:00|18631.7|18627.7|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|25
1620102600000|2021-05-04 04:30:00|18633.3|18629.3|18628.6|18624.6|18633.3|18629.3|18625.4|18621.4|13
1620102900000|2021-05-04 04:35:00|18627|18623|18628.6|18624.6|18628.6|18624.6|18625.4|18621.4|5
1620103200000|2021-05-04 04:40:00|18631.7|18627.7|18630.1|18626.1|18631.7|18627.7|18628.6|18624.6|13
1620103500000|2021-05-04 04:45:00|18628.6|18624.6|18631.7|18627.7|18631.7|18627.7|18628.6|18624.6|13
1620103800000|2021-05-04 04:50:00|18628.6|18624.6|18628.6|18624.6|18628.6|18624.6|18628.6|18624.6|5
1620104100000|2021-05-04 04:55:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18630.1|18626.1|2
1620104400000|2021-05-04 05:00:00|18630.1|18626.1|18627|18623|18631.7|18627.7|18625.4|18621.4|6
1620104700000|2021-05-04 05:05:00|18628.6|18624.6|18625.4|18621.4|18628.6|18624.6|18625.4|18621.4|5
1620105000000|2021-05-04 05:10:00|18622.3|18618.3|18625.4|18621.4|18625.4|18621.4|18622.3|18618.3|42
1620105300000|2021-05-04 05:15:00|18622.3|18618.3|18625.4|18621.4|18625.4|18621.4|18622.3|18618.3|22
1620105600000|2021-05-04 05:20:00|18622.3|18618.3|18625.4|18621.4|18625.4|18621.4|18622.3|18618.3|13
1620105900000|2021-05-04 05:25:00|18623.9|18619.9|18622.3|18618.3|18623.9|18619.9|18622.3|18618.3|6
1620106200000|2021-05-04 05:30:00|18625.4|18621.4|18625.4|18621.4|18625.4|18621.4|18625.4|18621.4|19
1620106500000|2021-05-04 05:35:00|18627|18623|18628.6|18624.6|18628.6|18624.6|18627|18623|24
1620106800000|2021-05-04 05:40:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18625.4|18621.4|21
1620107100000|2021-05-04 05:45:00|18631.7|18627.7|18631.7|18627.7|18634.8|18630.8|18631.7|18627.7|51
1620107400000|2021-05-04 05:50:00|18628.6|18624.6|18631.7|18627.7|18631.7|18627.7|18625.4|18621.4|56
1620107700000|2021-05-04 05:55:00|18630.1|18626.1|18633.3|18629.3|18633.3|18629.3|18628.6|18624.6|18
1620108000000|2021-05-04 06:00:00|18634.8|18630.8|18625.4|18621.4|18641.1|18637.1|18622.3|18618.3|114
1620108300000|2021-05-04 06:05:00|18623.9|18619.9|18609.8|18605.8|18625.4|18621.4|18609.8|18605.8|189
1620108600000|2021-05-04 06:10:00|18606.7|18602.7|18612.9|18608.9|18616.1|18612.1|18606.7|18602.7|244
1620108900000|2021-05-04 06:15:00|18611.4|18607.4|18619.2|18615.2|18622.3|18618.3|18606.7|18602.7|138
1620109200000|2021-05-04 06:20:00|18622.3|18618.3|18614.5|18610.5|18623.9|18619.9|18612.9|18608.9|408
1620109500000|2021-05-04 06:25:00|18612.9|18608.9|18622.3|18618.3|18623.9|18619.9|18612.9|18608.9|234
1620109800000|2021-05-04 06:30:00|18619.2|18615.2|18628.6|18624.6|18631.7|18627.7|18612.9|18608.9|233
1620110100000|2021-05-04 06:35:00|18625.4|18621.4|18628.6|18624.6|18631.7|18627.7|18625.4|18621.4|161
1620110400000|2021-05-04 06:40:00|18631.7|18627.7|18630.1|18626.1|18634.8|18630.8|18628.6|18624.6|97
1620110700000|2021-05-04 06:45:00|18631.7|18627.7|18619.2|18615.2|18631.7|18627.7|18616.1|18612.1|87
1620111000000|2021-05-04 06:50:00|18625.4|18621.4|18619.2|18615.2|18625.4|18621.4|18614.5|18610.5|102
1620111300000|2021-05-04 06:55:00|18616.1|18612.1|18619.2|18615.2|18622.3|18618.3|18616.1|18612.1|69
1620111600000|2021-05-04 07:00:00|18620.8|18616.8|18637.9|18633.9|18641.1|18637.1|18619.2|18615.2|329
1620111900000|2021-05-04 07:05:00|18641.1|18637.1|18631.7|18627.7|18641.1|18637.1|18622.3|18618.3|164
1620112200000|2021-05-04 07:10:00|18630.1|18626.1|18634.8|18630.8|18648.9|18644.9|18628.6|18624.6|283
1620112500000|2021-05-04 07:15:00|18631.7|18627.7|18616.1|18612.1|18634.8|18630.8|18612.9|18608.9|139
1620112800000|2021-05-04 07:20:00|18612.9|18608.9|18619.2|18615.2|18625.4|18621.4|18612.9|18608.9|130
1620113100000|2021-05-04 07:25:00|18617.6|18613.6|18628.6|18624.6|18634.8|18630.8|18616.1|18612.1|260
1620113400000|2021-05-04 07:30:00|18630.1|18626.1|18644.2|18640.2|18645.8|18641.8|18628.6|18624.6|124
1620113700000|2021-05-04 07:35:00|18642.6|18638.6|18631.7|18627.7|18642.6|18638.6|18631.7|18627.7|80
1620114000000|2021-05-04 07:40:00|18634.8|18630.8|18631.7|18627.7|18634.8|18630.8|18622.3|18618.3|247
1620114300000|2021-05-04 07:45:00|18630.1|18626.1|18634.8|18630.8|18634.8|18630.8|18628.6|18624.6|70
1620114600000|2021-05-04 07:50:00|18637.9|18633.9|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|116
1620114900000|2021-05-04 07:55:00|18636.4|18632.4|18644.2|18640.2|18647.3|18643.3|18636.4|18632.4|183
1620115200000|2021-05-04 08:00:00|18641.1|18637.1|18650.4|18646.4|18650.4|18646.4|18641.1|18637.1|86
1620115500000|2021-05-04 08:05:00|18652|18648|18647.3|18643.3|18659.8|18655.8|18644.2|18640.2|134
1620115800000|2021-05-04 08:10:00|18645.8|18641.8|18653.6|18649.6|18656.7|18652.7|18644.2|18640.2|107
1620116100000|2021-05-04 08:15:00|18652|18648|18645.8|18641.8|18653.6|18649.6|18644.2|18640.2|74
1620116400000|2021-05-04 08:20:00|18647.3|18643.3|18652|18648|18659.8|18655.8|18644.2|18640.2|144
1620116700000|2021-05-04 08:25:00|18653.6|18649.6|18656.7|18652.7|18656.7|18652.7|18647.3|18643.3|130
1620117000000|2021-05-04 08:30:00|18653.6|18649.6|18644.2|18640.2|18656.7|18652.7|18644.2|18640.2|66
1620117300000|2021-05-04 08:35:00|18641.1|18637.1|18644.2|18640.2|18650.4|18646.4|18641.1|18637.1|54
1620117600000|2021-05-04 08:40:00|18645.8|18641.8|18641.1|18637.1|18650.4|18646.4|18641.1|18637.1|82
1620117900000|2021-05-04 08:45:00|18644.2|18640.2|18650.4|18646.4|18652|18648|18641.1|18637.1|129
1620118200000|2021-05-04 08:50:00|18647.3|18643.3|18642.6|18638.6|18650.4|18646.4|18641.1|18637.1|77
1620118500000|2021-05-04 08:55:00|18641.1|18637.1|18636.4|18632.4|18644.2|18640.2|18634.8|18630.8|137
1620118800000|2021-05-04 09:00:00|18634.8|18630.8|18647.3|18643.3|18647.3|18643.3|18634.8|18630.8|126
1620119100000|2021-05-04 09:05:00|18645.8|18641.8|18641.1|18637.1|18647.3|18643.3|18637.9|18633.9|66
1620119400000|2021-05-04 09:10:00|18642.6|18638.6|18641.1|18637.1|18648.9|18644.9|18634.8|18630.8|221
1620119700000|2021-05-04 09:15:00|18637.9|18633.9|18647.3|18643.3|18650.4|18646.4|18634.8|18630.8|163
1620120000000|2021-05-04 09:20:00|18645.8|18641.8|18644.2|18640.2|18647.3|18643.3|18642.6|18638.6|121
1620120300000|2021-05-04 09:25:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18639.5|18635.5|57
1620120600000|2021-05-04 09:30:00|18641.1|18637.1|18647.3|18643.3|18647.3|18643.3|18641.1|18637.1|88
1620120900000|2021-05-04 09:35:00|18650.4|18646.4|18637.9|18633.9|18650.4|18646.4|18636.4|18632.4|129
1620121200000|2021-05-04 09:40:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18634.8|18630.8|76
1620121500000|2021-05-04 09:45:00|18636.4|18632.4|18631.7|18627.7|18637.9|18633.9|18631.7|18627.7|89
1620121800000|2021-05-04 09:50:00|18634.8|18630.8|18628.6|18624.6|18634.8|18630.8|18628.6|18624.6|114
1620122100000|2021-05-04 09:55:00|18631.7|18627.7|18622.3|18618.3|18631.7|18627.7|18622.3|18618.3|265
1620122400000|2021-05-04 10:00:00|18623.9|18619.9|18619.2|18615.2|18623.9|18619.9|18617.6|18613.6|206
1620122700000|2021-05-04 10:05:00|18617.6|18613.6|18625.4|18621.4|18625.4|18621.4|18616.1|18612.1|137
1620123000000|2021-05-04 10:10:00|18628.6|18624.6|18628.6|18624.6|18634.8|18630.8|18625.4|18621.4|69
1620123300000|2021-05-04 10:15:00|18627|18623|18628.6|18624.6|18631.7|18627.7|18625.4|18621.4|106
1620123600000|2021-05-04 10:20:00|18630.1|18626.1|18625.4|18621.4|18631.7|18627.7|18622.3|18618.3|63
1620123900000|2021-05-04 10:25:00|18627|18623|18619.2|18615.2|18628.6|18624.6|18617.6|18613.6|101
1620124200000|2021-05-04 10:30:00|18616.1|18612.1|18619.2|18615.2|18622.3|18618.3|18612.9|18608.9|107
1620124500000|2021-05-04 10:35:00|18617.6|18613.6|18622.3|18618.3|18625.4|18621.4|18616.1|18612.1|145
1620124800000|2021-05-04 10:40:00|18623.9|18619.9|18628.6|18624.6|18634.8|18630.8|18623.9|18619.9|157
1620125100000|2021-05-04 10:45:00|18627|18623|18628.6|18624.6|18628.6|18624.6|18622.3|18618.3|81
1620125400000|2021-05-04 10:50:00|18627|18623|18619.2|18615.2|18628.6|18624.6|18619.2|18615.2|69
1620125700000|2021-05-04 10:55:00|18622.3|18618.3|18622.3|18618.3|18625.4|18621.4|18616.1|18612.1|191
1620126000000|2021-05-04 11:00:00|18620.8|18616.8|18622.3|18618.3|18622.3|18618.3|18616.1|18612.1|139
1620126300000|2021-05-04 11:05:00|18625.4|18621.4|18631.7|18627.7|18631.7|18627.7|18622.3|18618.3|219
1620126600000|2021-05-04 11:10:00|18634.8|18630.8|18650.4|18646.4|18650.4|18646.4|18634.8|18630.8|436
1620126900000|2021-05-04 11:15:00|18647.3|18643.3|18653.6|18649.6|18659.8|18655.8|18647.3|18643.3|492
1620127200000|2021-05-04 11:20:00|18655.1|18651.1|18659.8|18655.8|18662.9|18658.9|18653.6|18649.6|364
1620127500000|2021-05-04 11:25:00|18656.7|18652.7|18659.8|18655.8|18661.4|18657.4|18656.7|18652.7|306
1620127800000|2021-05-04 11:30:00|18662.9|18658.9|18669.2|18665.2|18669.2|18665.2|18659.8|18655.8|443
1620128100000|2021-05-04 11:35:00|18672.3|18668.3|18678.6|18674.6|18681.7|18677.7|18672.3|18668.3|447
1620128400000|2021-05-04 11:40:00|18681.7|18677.7|18716.1|18712.1|18748.9|18744.9|18680.1|18676.1|1854
1620128700000|2021-05-04 11:45:00|18719.2|18715.2|18694.2|18690.2|18728.6|18724.6|18694.2|18690.2|740
1620129000000|2021-05-04 11:50:00|18697.3|18693.3|18672.3|18668.3|18700.4|18696.4|18666.1|18662.1|525
1620129300000|2021-05-04 11:55:00|18669.2|18665.2|18672.3|18668.3|18681.7|18677.7|18669.2|18665.2|337
1620129600000|2021-05-04 12:00:00|18670.8|18666.8|18681.7|18677.7|18684.8|18680.8|18666.1|18662.1|560
1620129900000|2021-05-04 12:05:00|18678.6|18674.6|18678.6|18674.6|18691.1|18687.1|18675.4|18671.4|759
1620130200000|2021-05-04 12:10:00|18680.1|18676.1|18681.7|18677.7|18691.1|18687.1|18675.4|18671.4|643
1620130500000|2021-05-04 12:15:00|18684.8|18680.8|18681.7|18677.7|18689.5|18685.5|18675.4|18671.4|712
1620130800000|2021-05-04 12:20:00|18678.6|18674.6|18681.7|18677.7|18691.1|18687.1|18675.4|18671.4|622
1620131100000|2021-05-04 12:25:00|18684.8|18680.8|18700.4|18696.4|18706.7|18702.7|18681.7|18677.7|975
1620131400000|2021-05-04 12:30:00|18702|18698|18694.2|18690.2|18712.9|18708.9|18684.8|18680.8|990
1620131700000|2021-05-04 12:35:00|18692.6|18688.6|18697.3|18693.3|18703.6|18699.6|18687.9|18683.9|652
1620132000000|2021-05-04 12:40:00|18700.4|18696.4|18716.1|18712.1|18716.1|18712.1|18700.4|18696.4|632
1620132300000|2021-05-04 12:45:00|18719.2|18715.2|18725.4|18721.4|18728.6|18724.6|18719.2|18715.2|633
1620132600000|2021-05-04 12:50:00|18728.6|18724.6|18747.3|18743.3|18750.4|18746.4|18716.1|18712.1|1062
1620132900000|2021-05-04 12:55:00|18748.9|18744.9|18747.3|18743.3|18750.4|18746.4|18734.8|18730.8|454
1620133200000|2021-05-04 13:00:00|18753.6|18749.6|18769.2|18765.2|18778.6|18774.6|18750.4|18746.4|937
1620133500000|2021-05-04 13:05:00|18766.1|18762.1|18775.4|18771.4|18784.8|18780.8|18766.1|18762.1|879
1620133800000|2021-05-04 13:10:00|18769.2|18765.2|18747.3|18743.3|18769.2|18765.2|18741.1|18737.1|856
1620134100000|2021-05-04 13:15:00|18748.9|18744.9|18753.6|18749.6|18759.8|18755.8|18745.8|18741.8|539
1620134400000|2021-05-04 13:20:00|18762.9|18758.9|18753.6|18749.6|18769.2|18765.2|18750.4|18746.4|656
1620134700000|2021-05-04 13:25:00|18756.7|18752.7|18762.9|18758.9|18769.2|18765.2|18756.7|18752.7|686
1620135000000|2021-05-04 13:30:00|18759.8|18755.8|18759.8|18755.8|18766.1|18762.1|18750.4|18746.4|993
1620135300000|2021-05-04 13:35:00|18756.7|18752.7|18737.9|18733.9|18759.8|18755.8|18737.9|18733.9|709
1620135600000|2021-05-04 13:40:00|18739.5|18735.5|18766.1|18762.1|18766.1|18762.1|18737.9|18733.9|544
1620135900000|2021-05-04 13:45:00|18767.6|18763.6|18791.1|18787.1|18794.2|18790.2|18766.1|18762.1|1189
1620136200000|2021-05-04 13:50:00|18792.6|18788.6|18791.1|18787.1|18816.1|18812.1|18791.1|18787.1|1446
1620136500000|2021-05-04 13:55:00|18794.2|18790.2|18803.6|18799.6|18806.7|18802.7|18794.2|18790.2|852
1620136800000|2021-05-04 14:00:00|18806.7|18802.7|18819.2|18815.2|18822.3|18818.3|18798.9|18794.9|1325
1620137100000|2021-05-04 14:05:00|18822.3|18818.3|18823.9|18819.9|18834.8|18830.8|18809.8|18805.8|1357
1620137400000|2021-05-04 14:10:00|18825.4|18821.4|18841.1|18837.1|18841.1|18837.1|18825.4|18821.4|1063
1620137700000|2021-05-04 14:15:00|18844.2|18840.2|18812.9|18808.9|18850.4|18846.4|18806.7|18802.7|1542
1620138000000|2021-05-04 14:20:00|18816.1|18812.1|18828.6|18824.6|18831.7|18827.7|18812.9|18808.9|1338
1620138300000|2021-05-04 14:25:00|18825.4|18821.4|18834.8|18830.8|18844.2|18840.2|18819.2|18815.2|2005
1620138600000|2021-05-04 14:30:00|18831.7|18827.7|18844.2|18840.2|18847.3|18843.3|18831.7|18827.7|2194
1620138900000|2021-05-04 14:35:00|18841.1|18837.1|18812.9|18808.9|18844.2|18840.2|18811.4|18807.4|980
1620139200000|2021-05-04 14:40:00|18816.1|18812.1|18819.2|18815.2|18825.4|18821.4|18809.8|18805.8|693
1620139500000|2021-05-04 14:45:00|18817.6|18813.6|18812.9|18808.9|18828.6|18824.6|18809.8|18805.8|480
1620139800000|2021-05-04 14:50:00|18814.5|18810.5|18819.2|18815.2|18822.3|18818.3|18806.7|18802.7|475
1620140100000|2021-05-04 14:55:00|18816.1|18812.1|18825.4|18821.4|18825.4|18821.4|18803.6|18799.6|1269
1620140400000|2021-05-04 15:00:00|18828.6|18824.6|18809.8|18805.8|18831.7|18827.7|18800.4|18796.4|910
1620140700000|2021-05-04 15:05:00|18811.4|18807.4|18828.6|18824.6|18828.6|18824.6|18809.8|18805.8|701
1620141000000|2021-05-04 15:10:00|18831.7|18827.7|18794.2|18790.2|18831.7|18827.7|18781.7|18777.7|2048
1620141300000|2021-05-04 15:15:00|18791.1|18787.1|18805.1|18801.1|18811.4|18807.4|18787.9|18783.9|1151
1620141600000|2021-05-04 15:20:00|18803.6|18799.6|18778.6|18774.6|18806.7|18802.7|18778.6|18774.6|703
1620141900000|2021-05-04 15:25:00|18781.7|18777.7|18766.1|18762.1|18787.9|18783.9|18766.1|18762.1|735
1620142200000|2021-05-04 15:30:00|18762.9|18758.9|18756.7|18752.7|18766.1|18762.1|18744.2|18740.2|957
1620142500000|2021-05-04 15:35:00|18755.1|18751.1|18750.4|18746.4|18759.8|18755.8|18741.1|18737.1|628
1620142800000|2021-05-04 15:40:00|18747.3|18743.3|18737.9|18733.9|18756.7|18752.7|18731.7|18727.7|918
1620143100000|2021-05-04 15:45:00|18734.8|18730.8|18734.8|18730.8|18750.4|18746.4|18725.4|18721.4|587
1620143400000|2021-05-04 15:50:00|18737.9|18733.9|18736.4|18732.4|18753.6|18749.6|18731.7|18727.7|836
1620143700000|2021-05-04 15:55:00|18737.9|18733.9|18737.9|18733.9|18741.1|18737.1|18725.4|18721.4|500
1620144000000|2021-05-04 16:00:00|18734.8|18730.8|18750.4|18746.4|18750.4|18746.4|18728.6|18724.6|682
1620144300000|2021-05-04 16:05:00|18748.9|18744.9|18741.1|18737.1|18750.4|18746.4|18731.7|18727.7|594
1620144600000|2021-05-04 16:10:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18731.7|18727.7|712
1620144900000|2021-05-04 16:15:00|18741.1|18737.1|18719.2|18715.2|18750.4|18746.4|18719.2|18715.2|869
1620145200000|2021-05-04 16:20:00|18722.3|18718.3|18728.6|18724.6|18728.6|18724.6|18719.2|18715.2|524
1620145500000|2021-05-04 16:25:00|18731.7|18727.7|18728.6|18724.6|18734.8|18730.8|18725.4|18721.4|287
1620145800000|2021-05-04 16:30:00|18725.4|18721.4|18731.7|18727.7|18737.9|18733.9|18722.3|18718.3|519
1620146100000|2021-05-04 16:35:00|18730.1|18726.1|18737.9|18733.9|18737.9|18733.9|18728.6|18724.6|546
1620146400000|2021-05-04 16:40:00|18741.1|18737.1|18750.4|18746.4|18756.7|18752.7|18734.8|18730.8|426
1620146700000|2021-05-04 16:45:00|18753.6|18749.6|18756.7|18752.7|18756.7|18752.7|18750.4|18746.4|423
1620147000000|2021-05-04 16:50:00|18753.6|18749.6|18775.4|18771.4|18775.4|18771.4|18744.2|18740.2|737
1620147300000|2021-05-04 16:55:00|18772.3|18768.3|18775.4|18771.4|18786.4|18782.4|18769.2|18765.2|767
1620147600000|2021-05-04 17:00:00|18772.3|18768.3|18769.2|18765.2|18778.6|18774.6|18766.1|18762.1|628
1620147900000|2021-05-04 17:05:00|18770.8|18766.8|18769.2|18765.2|18772.3|18768.3|18762.9|18758.9|336
1620148200000|2021-05-04 17:10:00|18772.3|18768.3|18772.3|18768.3|18775.4|18771.4|18767.6|18763.6|369
1620148500000|2021-05-04 17:15:00|18770.8|18766.8|18781.7|18777.7|18781.7|18777.7|18766.1|18762.1|733
1620148800000|2021-05-04 17:20:00|18780.1|18776.1|18770.8|18766.8|18780.1|18776.1|18766.1|18762.1|329
1620149100000|2021-05-04 17:25:00|18769.2|18765.2|18762.9|18758.9|18772.3|18768.3|18759.8|18755.8|388
1620149400000|2021-05-04 17:30:00|18761.4|18757.4|18769.2|18765.2|18772.3|18768.3|18761.4|18757.4|383
1620149700000|2021-05-04 17:35:00|18767.6|18763.6|18769.2|18765.2|18778.6|18774.6|18766.1|18762.1|330
1620150000000|2021-05-04 17:40:00|18766.1|18762.1|18772.3|18768.3|18778.6|18774.6|18766.1|18762.1|319
1620150300000|2021-05-04 17:45:00|18773.9|18769.9|18784.8|18780.8|18803.6|18799.6|18770.8|18766.8|1156
1620150600000|2021-05-04 17:50:00|18787.9|18783.9|18778.6|18774.6|18794.2|18790.2|18775.4|18771.4|538
1620150900000|2021-05-04 17:55:00|18777|18773|18769.2|18765.2|18777|18773|18762.9|18758.9|394
1620151200000|2021-05-04 18:00:00|18772.3|18768.3|18772.3|18768.3|18781.7|18777.7|18772.3|18768.3|309
1620151500000|2021-05-04 18:05:00|18769.2|18765.2|18778.6|18774.6|18780.1|18776.1|18769.2|18765.2|332
1620151800000|2021-05-04 18:10:00|18775.4|18771.4|18775.4|18771.4|18784.8|18780.8|18775.4|18771.4|147
1620152100000|2021-05-04 18:15:00|18772.3|18768.3|18778.6|18774.6|18781.7|18777.7|18769.2|18765.2|181
1620152400000|2021-05-04 18:20:00|18781.7|18777.7|18784.8|18780.8|18787.9|18783.9|18778.6|18774.6|191
1620152700000|2021-05-04 18:25:00|18781.7|18777.7|18769.2|18765.2|18784.8|18780.8|18769.2|18765.2|217
1620153000000|2021-05-04 18:30:00|18772.3|18768.3|18761.4|18757.4|18772.3|18768.3|18753.6|18749.6|764
1620153300000|2021-05-04 18:35:00|18762.9|18758.9|18762.9|18758.9|18766.1|18762.1|18753.6|18749.6|348
1620153600000|2021-05-04 18:40:00|18759.8|18755.8|18753.6|18749.6|18759.8|18755.8|18753.6|18749.6|290
1620153900000|2021-05-04 18:45:00|18752|18748|18753.6|18749.6|18753.6|18749.6|18745.8|18741.8|630
1620154200000|2021-05-04 18:50:00|18750.4|18746.4|18741.1|18737.1|18750.4|18746.4|18737.9|18733.9|692
1620154500000|2021-05-04 18:55:00|18739.5|18735.5|18737.9|18733.9|18748.9|18744.9|18734.8|18730.8|1024
1620154800000|2021-05-04 19:00:00|18734.8|18730.8|18731.7|18727.7|18737.9|18733.9|18725.4|18721.4|923
1620155100000|2021-05-04 19:05:00|18734.8|18730.8|18737.9|18733.9|18741.1|18737.1|18725.4|18721.4|534
1620155400000|2021-05-04 19:10:00|18734.8|18730.8|18731.7|18727.7|18734.8|18730.8|18722.3|18718.3|285
1620155700000|2021-05-04 19:15:00|18730.1|18726.1|18719.2|18715.2|18730.1|18726.1|18716.1|18712.1|444
1620156000000|2021-05-04 19:20:00|18722.3|18718.3|18734.8|18730.8|18734.8|18730.8|18719.2|18715.2|324
1620156300000|2021-05-04 19:25:00|18737.9|18733.9|18728.6|18724.6|18737.9|18733.9|18728.6|18724.6|193
1620156600000|2021-05-04 19:30:00|18730.1|18726.1|18728.6|18724.6|18734.8|18730.8|18725.4|18721.4|200
1620156900000|2021-05-04 19:35:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18728.6|18724.6|209
1620157200000|2021-05-04 19:40:00|18731.7|18727.7|18734.8|18730.8|18737.9|18733.9|18731.7|18727.7|242
1620157500000|2021-05-04 19:45:00|18737.9|18733.9|18744.2|18740.2|18745.8|18741.8|18737.9|18733.9|369
1620157800000|2021-05-04 19:50:00|18741.1|18737.1|18747.3|18743.3|18750.4|18746.4|18741.1|18737.1|390
1620158100000|2021-05-04 19:55:00|18750.4|18746.4|18750.4|18746.4|18753.6|18749.6|18744.2|18740.2|1323
1620158400000|2021-05-04 20:00:00|18747.3|18743.3|18766.1|18762.1|18778.6|18774.6|18741.1|18737.1|887
1620158700000|2021-05-04 20:05:00|18769.2|18765.2|18772.3|18768.3|18775.4|18771.4|18762.9|18758.9|369
1620159000000|2021-05-04 20:10:00|18770.8|18766.8|18769.2|18765.2|18772.3|18768.3|18766.1|18762.1|217
1620159300000|2021-05-04 20:15:00|18766.1|18762.1|18781.7|18777.7|18784.8|18780.8|18766.1|18762.1|294
1620159600000|2021-05-04 20:20:00|18783.3|18779.3|18787.9|18783.9|18787.9|18783.9|18777|18773|184
1620159900000|2021-05-04 20:25:00|18784.8|18780.8|18780.1|18776.1|18787.9|18783.9|18778.6|18774.6|286
1620160200000|2021-05-04 20:30:00|18778.6|18774.6|18762.9|18758.9|18778.6|18774.6|18759.8|18755.8|434
1620160500000|2021-05-04 20:35:00|18761.4|18757.4|18756.7|18752.7|18761.4|18757.4|18750.4|18746.4|467
1620160800000|2021-05-04 20:40:00|18759.8|18755.8|18750.4|18746.4|18769.2|18765.2|18744.2|18740.2|415
1620161100000|2021-05-04 20:45:00|18753.6|18749.6|18744.2|18740.2|18756.7|18752.7|18741.1|18737.1|471
1620161400000|2021-05-04 20:50:00|18747.3|18743.3|18741.1|18737.1|18753.6|18749.6|18741.1|18737.1|371
1620161700000|2021-05-04 20:55:00|18739.5|18735.5|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|231
1620165600000|2021-05-04 22:00:00|18750.4|18746.4|18744.2|18740.2|18750.4|18746.4|18736.4|18732.4|126
1620165900000|2021-05-04 22:05:00|18745.8|18741.8|18747.3|18743.3|18750.4|18746.4|18745.8|18741.8|30
1620166200000|2021-05-04 22:10:00|18744.2|18740.2|18745.8|18741.8|18745.8|18741.8|18741.1|18737.1|17
1620166500000|2021-05-04 22:15:00|18744.2|18740.2|18741.1|18737.1|18745.8|18741.8|18737.9|18733.9|7
1620166800000|2021-05-04 22:20:00|18745.8|18741.8|18744.2|18740.2|18745.8|18741.8|18742.6|18738.6|12
1620167100000|2021-05-04 22:25:00|18745.8|18741.8|18744.2|18740.2|18745.8|18741.8|18744.2|18740.2|2
1620167400000|2021-05-04 22:30:00|18741.1|18737.1|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|13
1620167700000|2021-05-04 22:35:00|18742.6|18738.6|18744.2|18740.2|18744.2|18740.2|18742.6|18738.6|6
1620168000000|2021-05-04 22:40:00|18747.3|18743.3|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|11
1620168300000|2021-05-04 22:45:00|18748.9|18744.9|18748.9|18744.9|18750.4|18746.4|18747.3|18743.3|28
1620168600000|2021-05-04 22:50:00|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|0
1620168900000|2021-05-04 22:55:00|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|12
1620169200000|2021-05-04 23:00:00|18755.1|18751.1|18756.7|18752.7|18756.7|18752.7|18753.6|18749.6|8
1620169500000|2021-05-04 23:05:00|18755.1|18751.1|18750.4|18746.4|18756.7|18752.7|18750.4|18746.4|11
1620169800000|2021-05-04 23:10:00|18752|18748|18747.3|18743.3|18752|18748|18747.3|18743.3|48
1620170100000|2021-05-04 23:15:00|18750.4|18746.4|18750.4|18746.4|18753.6|18749.6|18750.4|18746.4|7
1620170400000|2021-05-04 23:20:00|18748.9|18744.9|18750.4|18746.4|18750.4|18746.4|18748.9|18744.9|7
1620170700000|2021-05-04 23:25:00|||||||||6
1620171000000|2021-05-04 23:30:00|18748.9|18744.9|18745.8|18741.8|18750.4|18746.4|18744.2|18740.2|12
1620171300000|2021-05-04 23:35:00|18744.2|18740.2|18750.4|18746.4|18750.4|18746.4|18744.2|18740.2|8
1620171600000|2021-05-04 23:40:00|18748.9|18744.9|18750.4|18746.4|18750.4|18746.4|18748.9|18744.9|5
1620171900000|2021-05-04 23:45:00|18748.9|18744.9|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|9
1620172200000|2021-05-04 23:50:00|18747.3|18743.3|18745.8|18741.8|18747.3|18743.3|18744.2|18740.2|49
1620172500000|2021-05-04 23:55:00|18747.3|18743.3|18742.6|18738.6|18747.3|18743.3|18741.1|18737.1|24
1620172800000|2021-05-05 00:00:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|9
1620173100000|2021-05-05 00:05:00|18745.8|18741.8|18747.3|18743.3|18747.3|18743.3|18741.1|18737.1|30
1620173400000|2021-05-05 00:10:00|18745.8|18741.8|18737.9|18733.9|18747.3|18743.3|18737.9|18733.9|15
1620173700000|2021-05-05 00:15:00|18741.1|18737.1|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|21
1620174000000|2021-05-05 00:20:00|18741.1|18737.1|18741.1|18737.1|18741.1|18737.1|18737.9|18733.9|13
1620174300000|2021-05-05 00:25:00|18739.5|18735.5|18737.9|18733.9|18741.1|18737.1|18737.9|18733.9|4
1620174600000|2021-05-05 00:30:00|18739.5|18735.5|18737.9|18733.9|18741.1|18737.1|18737.9|18733.9|16
1620174900000|2021-05-05 00:35:00|18736.4|18732.4|18737.9|18733.9|18739.5|18735.5|18734.8|18730.8|10
1620175200000|2021-05-05 00:40:00|18734.8|18730.8|18733.3|18729.3|18737.9|18733.9|18731.7|18727.7|26
1620175500000|2021-05-05 00:45:00|18734.8|18730.8|18730.1|18726.1|18734.8|18730.8|18728.6|18724.6|41
1620175800000|2021-05-05 00:50:00|18728.6|18724.6|18722.3|18718.3|18731.7|18727.7|18722.3|18718.3|182
1620176100000|2021-05-05 00:55:00|18720.8|18716.8|18725.4|18721.4|18725.4|18721.4|18719.2|18715.2|29
1620176400000|2021-05-05 01:00:00|18723.9|18719.9|18734.8|18730.8|18736.4|18732.4|18723.9|18719.9|33
1620176700000|2021-05-05 01:05:00|18733.3|18729.3|18731.7|18727.7|18734.8|18730.8|18731.7|18727.7|20
1620177000000|2021-05-05 01:10:00|18733.3|18729.3|18734.8|18730.8|18734.8|18730.8|18733.3|18729.3|22
1620177300000|2021-05-05 01:15:00|18737.9|18733.9|18736.4|18732.4|18739.5|18735.5|18734.8|18730.8|25
1620177600000|2021-05-05 01:20:00|18737.9|18733.9|18737.9|18733.9|18737.9|18733.9|18734.8|18730.8|8
1620177900000|2021-05-05 01:25:00|18739.5|18735.5|18737.9|18733.9|18739.5|18735.5|18737.9|18733.9|6
1620178200000|2021-05-05 01:30:00|18734.8|18730.8|18737.9|18733.9|18737.9|18733.9|18734.8|18730.8|17
1620178500000|2021-05-05 01:35:00|18739.5|18735.5|18741.1|18737.1|18741.1|18737.1|18739.5|18735.5|10
1620178800000|2021-05-05 01:40:00|18739.5|18735.5|18737.9|18733.9|18741.1|18737.1|18736.4|18732.4|12
1620179100000|2021-05-05 01:45:00|18736.4|18732.4|18737.9|18733.9|18744.2|18740.2|18736.4|18732.4|27
1620179400000|2021-05-05 01:50:00|18739.5|18735.5|18728.6|18724.6|18741.1|18737.1|18728.6|18724.6|13
1620179700000|2021-05-05 01:55:00|18725.4|18721.4|18728.6|18724.6|18728.6|18724.6|18725.4|18721.4|74
1620180000000|2021-05-05 02:00:00|18727|18723|18725.4|18721.4|18727|18723|18722.3|18718.3|55
1620180300000|2021-05-05 02:05:00|18723.9|18719.9|18725.4|18721.4|18725.4|18721.4|18723.9|18719.9|2
1620180600000|2021-05-05 02:10:00|18727|18723|18725.4|18721.4|18728.6|18724.6|18725.4|18721.4|11
1620180900000|2021-05-05 02:15:00|18728.6|18724.6|18731.7|18727.7|18731.7|18727.7|18725.4|18721.4|30
1620181200000|2021-05-05 02:20:00|||||||||8
1620181500000|2021-05-05 02:25:00|18734.8|18730.8|18744.2|18740.2|18745.8|18741.8|18734.8|18730.8|37
1620181800000|2021-05-05 02:30:00|18745.8|18741.8|18756.7|18752.7|18756.7|18752.7|18744.2|18740.2|56
1620182100000|2021-05-05 02:35:00|18755.1|18751.1|18753.6|18749.6|18755.1|18751.1|18750.4|18746.4|25
1620182400000|2021-05-05 02:40:00|18752|18748|18750.4|18746.4|18752|18748|18750.4|18746.4|3
1620182700000|2021-05-05 02:45:00|18748.9|18744.9|18747.3|18743.3|18748.9|18744.9|18747.3|18743.3|27
1620183000000|2021-05-05 02:50:00|18745.8|18741.8|18747.3|18743.3|18747.3|18743.3|18739.5|18735.5|32
1620183300000|2021-05-05 02:55:00|18741.1|18737.1|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|17
1620183600000|2021-05-05 03:00:00|18742.6|18738.6|18742.6|18738.6|18744.2|18740.2|18741.1|18737.1|7
1620183900000|2021-05-05 03:05:00|18741.1|18737.1|18742.6|18738.6|18744.2|18740.2|18741.1|18737.1|5
1620184200000|2021-05-05 03:10:00|18741.1|18737.1|18742.6|18738.6|18742.6|18738.6|18741.1|18737.1|3
1620184500000|2021-05-05 03:15:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|4
1620184800000|2021-05-05 03:20:00|18742.6|18738.6|18741.1|18737.1|18742.6|18738.6|18741.1|18737.1|3
1620185100000|2021-05-05 03:25:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|3
1620185400000|2021-05-05 03:30:00|18742.6|18738.6|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|8
1620185700000|2021-05-05 03:35:00|18741.1|18737.1|18742.6|18738.6|18744.2|18740.2|18741.1|18737.1|8
1620186000000|2021-05-05 03:40:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|15
1620186300000|2021-05-05 03:45:00|18745.8|18741.8|18744.2|18740.2|18745.8|18741.8|18744.2|18740.2|1
1620186600000|2021-05-05 03:50:00|18745.8|18741.8|18741.1|18737.1|18747.3|18743.3|18741.1|18737.1|15
1620187200000|2021-05-05 04:00:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|32
1620187500000|2021-05-05 04:05:00|18739.5|18735.5|18741.1|18737.1|18741.1|18737.1|18737.9|18733.9|19
1620187800000|2021-05-05 04:10:00|18739.5|18735.5|18741.1|18737.1|18741.1|18737.1|18737.9|18733.9|6
1620188100000|2021-05-05 04:15:00|18739.5|18735.5|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|30
1620188400000|2021-05-05 04:20:00|18736.4|18732.4|18742.6|18738.6|18742.6|18738.6|18736.4|18732.4|17
1620188700000|2021-05-05 04:25:00|18741.1|18737.1|18741.1|18737.1|18741.1|18737.1|18741.1|18737.1|2
1620189000000|2021-05-05 04:30:00|18739.5|18735.5|18725.4|18721.4|18739.5|18735.5|18725.4|18721.4|26
1620189300000|2021-05-05 04:35:00|18727|18723|18730.1|18726.1|18733.3|18729.3|18725.4|18721.4|22
1620189600000|2021-05-05 04:40:00|18731.7|18727.7|18730.1|18726.1|18731.7|18727.7|18728.6|18724.6|5
1620189900000|2021-05-05 04:45:00|18731.7|18727.7|18730.1|18726.1|18731.7|18727.7|18727|18723|12
1620190200000|2021-05-05 04:50:00|18731.7|18727.7|18730.1|18726.1|18731.7|18727.7|18728.6|18724.6|11
1620190500000|2021-05-05 04:55:00|18728.6|18724.6|18728.6|18724.6|18731.7|18727.7|18728.6|18724.6|1
1620190800000|2021-05-05 05:00:00|18730.1|18726.1|18728.6|18724.6|18730.1|18726.1|18728.6|18724.6|5
1620191100000|2021-05-05 05:05:00|18727|18723|18725.4|18721.4|18728.6|18724.6|18725.4|18721.4|19
1620191400000|2021-05-05 05:10:00|18727|18723|18725.4|18721.4|18728.6|18724.6|18725.4|18721.4|11
1620191700000|2021-05-05 05:15:00|18727|18723|18728.6|18724.6|18728.6|18724.6|18725.4|18721.4|18
1620192000000|2021-05-05 05:20:00|18730.1|18726.1|18728.6|18724.6|18731.7|18727.7|18728.6|18724.6|11
1620192300000|2021-05-05 05:25:00|18730.1|18726.1|18731.7|18727.7|18731.7|18727.7|18728.6|18724.6|15
1620192600000|2021-05-05 05:30:00|18730.1|18726.1|18742.6|18738.6|18744.2|18740.2|18728.6|18724.6|27
1620192900000|2021-05-05 05:35:00|18741.1|18737.1|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|27
1620193200000|2021-05-05 05:40:00|18742.6|18738.6|18741.1|18737.1|18747.3|18743.3|18741.1|18737.1|16
1620193500000|2021-05-05 05:45:00|18737.9|18733.9|18731.7|18727.7|18737.9|18733.9|18730.1|18726.1|49
1620193800000|2021-05-05 05:50:00|18730.1|18726.1|18731.7|18727.7|18731.7|18727.7|18728.6|18724.6|16
1620194100000|2021-05-05 05:55:00|18730.1|18726.1|18730.1|18726.1|18731.7|18727.7|18728.6|18724.6|6
1620194400000|2021-05-05 06:00:00|18731.7|18727.7|18722.3|18718.3|18733.3|18729.3|18712.9|18708.9|135
1620194700000|2021-05-05 06:05:00|18723.9|18719.9|18722.3|18718.3|18727|18723|18709.8|18705.8|200
1620195000000|2021-05-05 06:10:00|18720.8|18716.8|18716.1|18712.1|18725.4|18721.4|18714.5|18710.5|213
1620195300000|2021-05-05 06:15:00|18714.5|18710.5|18712.9|18708.9|18716.1|18712.1|18706.7|18702.7|79
1620195600000|2021-05-05 06:20:00|18709.8|18705.8|18700.4|18696.4|18723.9|18719.9|18700.4|18696.4|210
1620195900000|2021-05-05 06:25:00|18702|18698|18694.2|18690.2|18703.6|18699.6|18694.2|18690.2|178
1620196200000|2021-05-05 06:30:00|18689.5|18685.5|18703.6|18699.6|18709.8|18705.8|18687.9|18683.9|126
1620196500000|2021-05-05 06:35:00|18702|18698|18694.2|18690.2|18702|18698|18691.1|18687.1|145
1620196800000|2021-05-05 06:40:00|18695.8|18691.8|18703.6|18699.6|18706.7|18702.7|18694.2|18690.2|83
1620197100000|2021-05-05 06:45:00|18700.4|18696.4|18706.7|18702.7|18709.8|18705.8|18700.4|18696.4|78
1620197400000|2021-05-05 06:50:00|18703.6|18699.6|18705.1|18701.1|18709.8|18705.8|18703.6|18699.6|72
1620197700000|2021-05-05 06:55:00|18706.7|18702.7|18706.7|18702.7|18709.8|18705.8|18700.4|18696.4|92
1620198000000|2021-05-05 07:00:00|18708.3|18704.3|18728.6|18724.6|18730.1|18726.1|18708.3|18704.3|301
1620198300000|2021-05-05 07:05:00|18727|18723|18737.9|18733.9|18744.2|18740.2|18725.4|18721.4|202
1620198600000|2021-05-05 07:10:00|18734.8|18730.8|18719.2|18715.2|18737.9|18733.9|18716.1|18712.1|144
1620198900000|2021-05-05 07:15:00|18717.6|18713.6|18716.1|18712.1|18719.2|18715.2|18706.7|18702.7|185
1620199200000|2021-05-05 07:20:00|18717.6|18713.6|18709.8|18705.8|18722.3|18718.3|18709.8|18705.8|93
1620199500000|2021-05-05 07:25:00|18712.9|18708.9|18703.6|18699.6|18716.1|18712.1|18703.6|18699.6|106
1620199800000|2021-05-05 07:30:00|18702|18698|18695.8|18691.8|18703.6|18699.6|18691.1|18687.1|74
1620200100000|2021-05-05 07:35:00|18697.3|18693.3|18681.7|18677.7|18697.3|18693.3|18681.7|18677.7|115
1620200400000|2021-05-05 07:40:00|18678.6|18674.6|18684.8|18680.8|18684.8|18680.8|18675.4|18671.4|217
1620200700000|2021-05-05 07:45:00|18681.7|18677.7|18684.8|18680.8|18684.8|18680.8|18675.4|18671.4|323
1620201000000|2021-05-05 07:50:00|18687.9|18683.9|18697.3|18693.3|18697.3|18693.3|18684.8|18680.8|219
1620201300000|2021-05-05 07:55:00|18700.4|18696.4|18700.4|18696.4|18709.8|18705.8|18697.3|18693.3|182
1620201600000|2021-05-05 08:00:00|18697.3|18693.3|18697.3|18693.3|18700.4|18696.4|18691.1|18687.1|181
1620201900000|2021-05-05 08:05:00|18694.2|18690.2|18697.3|18693.3|18700.4|18696.4|18691.1|18687.1|134
1620202200000|2021-05-05 08:10:00|18695.8|18691.8|18703.6|18699.6|18703.6|18699.6|18692.6|18688.6|119
1620202500000|2021-05-05 08:15:00|18702|18698|18697.3|18693.3|18703.6|18699.6|18697.3|18693.3|115
1620202800000|2021-05-05 08:20:00|18694.2|18690.2|18697.3|18693.3|18700.4|18696.4|18691.1|18687.1|140
1620203100000|2021-05-05 08:25:00|18698.9|18694.9|18712.9|18708.9|18712.9|18708.9|18694.2|18690.2|123
1620203400000|2021-05-05 08:30:00|18709.8|18705.8|18716.1|18712.1|18719.2|18715.2|18709.8|18705.8|150
1620203700000|2021-05-05 08:35:00|18717.6|18713.6|18716.1|18712.1|18719.2|18715.2|18712.9|18708.9|144
1620204000000|2021-05-05 08:40:00|18712.9|18708.9|18706.7|18702.7|18712.9|18708.9|18706.7|18702.7|105
1620204300000|2021-05-05 08:45:00|18705.1|18701.1|18703.6|18699.6|18706.7|18702.7|18700.4|18696.4|66
1620204600000|2021-05-05 08:50:00|18702|18698|18700.4|18696.4|18703.6|18699.6|18697.3|18693.3|48
1620204900000|2021-05-05 08:55:00|18703.6|18699.6|18700.4|18696.4|18716.1|18712.1|18697.3|18693.3|172
1620205200000|2021-05-05 09:00:00|18697.3|18693.3|18700.4|18696.4|18706.7|18702.7|18697.3|18693.3|142
1620205500000|2021-05-05 09:05:00|18697.3|18693.3|18700.4|18696.4|18703.6|18699.6|18691.1|18687.1|68
1620205800000|2021-05-05 09:10:00|18698.9|18694.9|18700.4|18696.4|18703.6|18699.6|18697.3|18693.3|75
1620206100000|2021-05-05 09:15:00|18703.6|18699.6|18700.4|18696.4|18703.6|18699.6|18697.3|18693.3|133
1620206400000|2021-05-05 09:20:00|18703.6|18699.6|18700.4|18696.4|18703.6|18699.6|18695.8|18691.8|116
1620206700000|2021-05-05 09:25:00|18697.3|18693.3|18703.6|18699.6|18703.6|18699.6|18697.3|18693.3|161
1620207000000|2021-05-05 09:30:00|18706.7|18702.7|18697.3|18693.3|18706.7|18702.7|18694.2|18690.2|116
1620207300000|2021-05-05 09:35:00|18698.9|18694.9|18709.8|18705.8|18711.4|18707.4|18697.3|18693.3|105
1620207600000|2021-05-05 09:40:00|18708.3|18704.3|18703.6|18699.6|18709.8|18705.8|18703.6|18699.6|49
1620207900000|2021-05-05 09:45:00|18700.4|18696.4|18706.7|18702.7|18706.7|18702.7|18697.3|18693.3|85
1620208200000|2021-05-05 09:50:00|18703.6|18699.6|18708.3|18704.3|18709.8|18705.8|18703.6|18699.6|126
1620208500000|2021-05-05 09:55:00|18709.8|18705.8|18695.8|18691.8|18709.8|18705.8|18694.2|18690.2|73
1620208800000|2021-05-05 10:00:00|18697.3|18693.3|18703.6|18699.6|18703.6|18699.6|18697.3|18693.3|49
1620209100000|2021-05-05 10:05:00|18702|18698|18694.2|18690.2|18703.6|18699.6|18691.1|18687.1|92
1620209400000|2021-05-05 10:10:00|18692.6|18688.6|18694.2|18690.2|18697.3|18693.3|18691.1|18687.1|161
1620209700000|2021-05-05 10:15:00|18692.6|18688.6|18691.1|18687.1|18700.4|18696.4|18691.1|18687.1|100
1620210000000|2021-05-05 10:20:00|18694.2|18690.2|18697.3|18693.3|18697.3|18693.3|18691.1|18687.1|102
1620210300000|2021-05-05 10:25:00|18695.8|18691.8|18694.2|18690.2|18697.3|18693.3|18691.1|18687.1|65
1620210600000|2021-05-05 10:30:00|18697.3|18693.3|18687.9|18683.9|18700.4|18696.4|18687.9|18683.9|188
1620210900000|2021-05-05 10:35:00|18689.5|18685.5|18687.9|18683.9|18694.2|18690.2|18684.8|18680.8|150
1620211200000|2021-05-05 10:40:00|18691.1|18687.1|18691.1|18687.1|18697.3|18693.3|18691.1|18687.1|94
1620211500000|2021-05-05 10:45:00|18687.9|18683.9|18681.7|18677.7|18691.1|18687.1|18681.7|18677.7|110
1620211800000|2021-05-05 10:50:00|18683.3|18679.3|18675.4|18671.4|18684.8|18680.8|18675.4|18671.4|143
1620212100000|2021-05-05 10:55:00|18672.3|18668.3|18681.7|18677.7|18681.7|18677.7|18672.3|18668.3|162
1620212400000|2021-05-05 11:00:00|18683.3|18679.3|18681.7|18677.7|18687.9|18683.9|18681.7|18677.7|154
1620212700000|2021-05-05 11:05:00|18680.1|18676.1|18686.4|18682.4|18686.4|18682.4|18678.6|18674.6|147
1620213000000|2021-05-05 11:10:00|18684.8|18680.8|18684.8|18680.8|18687.9|18683.9|18678.6|18674.6|164
1620213300000|2021-05-05 11:15:00|18683.3|18679.3|18691.1|18687.1|18691.1|18687.1|18683.3|18679.3|87
1620213600000|2021-05-05 11:20:00|18687.9|18683.9|18691.1|18687.1|18697.3|18693.3|18687.9|18683.9|137
1620213900000|2021-05-05 11:25:00|18692.6|18688.6|18684.8|18680.8|18694.2|18690.2|18681.7|18677.7|110
1620214200000|2021-05-05 11:30:00|18681.7|18677.7|18678.6|18674.6|18687.9|18683.9|18678.6|18674.6|216
1620214500000|2021-05-05 11:35:00|18675.4|18671.4|18675.4|18671.4|18678.6|18674.6|18669.2|18665.2|178
1620214800000|2021-05-05 11:40:00|18678.6|18674.6|18681.7|18677.7|18681.7|18677.7|18675.4|18671.4|126
1620215100000|2021-05-05 11:45:00|18684.8|18680.8|18691.1|18687.1|18691.1|18687.1|18684.8|18680.8|177
1620215400000|2021-05-05 11:50:00|18692.6|18688.6|18672.3|18668.3|18694.2|18690.2|18666.1|18662.1|294
1620215700000|2021-05-05 11:55:00|18675.4|18671.4|18681.7|18677.7|18684.8|18680.8|18672.3|18668.3|230
1620216000000|2021-05-05 12:00:00|18678.6|18674.6|18669.2|18665.2|18684.8|18680.8|18669.2|18665.2|372
1620216300000|2021-05-05 12:05:00|18672.3|18668.3|18669.2|18665.2|18672.3|18668.3|18662.9|18658.9|251
1620216600000|2021-05-05 12:10:00|18672.3|18668.3|18675.4|18671.4|18678.6|18674.6|18669.2|18665.2|439
1620216900000|2021-05-05 12:15:00|18691.1|18687.1|18697.3|18693.3|18712.9|18708.9|18675.4|18671.4|762
1620217200000|2021-05-05 12:20:00|18694.2|18690.2|18681.7|18677.7|18694.2|18690.2|18672.3|18668.3|627
1620217500000|2021-05-05 12:25:00|18684.8|18680.8|18662.9|18658.9|18684.8|18680.8|18659.8|18655.8|555
1620217800000|2021-05-05 12:30:00|18664.5|18660.5|18644.2|18640.2|18664.5|18660.5|18628.6|18624.6|1583
1620218100000|2021-05-05 12:35:00|18641.1|18637.1|18641.1|18637.1|18650.4|18646.4|18631.7|18627.7|909
1620218400000|2021-05-05 12:40:00|18637.9|18633.9|18647.3|18643.3|18656.7|18652.7|18634.8|18630.8|1262
1620218700000|2021-05-05 12:45:00|18645.8|18641.8|18656.7|18652.7|18659.8|18655.8|18637.9|18633.9|727
1620219000000|2021-05-05 12:50:00|18655.1|18651.1|18666.1|18662.1|18672.3|18668.3|18647.3|18643.3|656
1620219300000|2021-05-05 12:55:00|18669.2|18665.2|18650.4|18646.4|18669.2|18665.2|18641.1|18637.1|605
1620219600000|2021-05-05 13:00:00|18653.6|18649.6|18675.4|18671.4|18675.4|18671.4|18650.4|18646.4|545
1620219900000|2021-05-05 13:05:00|18678.6|18674.6|18687.9|18683.9|18697.3|18693.3|18678.6|18674.6|657
1620220200000|2021-05-05 13:10:00|18684.8|18680.8|18703.6|18699.6|18703.6|18699.6|18684.8|18680.8|473
1620220500000|2021-05-05 13:15:00|18706.7|18702.7|18706.7|18702.7|18712.9|18708.9|18700.4|18696.4|347
1620220800000|2021-05-05 13:20:00|18703.6|18699.6|18684.8|18680.8|18705.1|18701.1|18678.6|18674.6|678
1620221100000|2021-05-05 13:25:00|18681.7|18677.7|18694.2|18690.2|18697.3|18693.3|18678.6|18674.6|351
1620221400000|2021-05-05 13:30:00|18697.3|18693.3|18731.7|18727.7|18731.7|18727.7|18694.2|18690.2|771
1620221700000|2021-05-05 13:35:00|18730.1|18726.1|18747.3|18743.3|18756.7|18752.7|18730.1|18726.1|1378
1620222000000|2021-05-05 13:40:00|18745.8|18741.8|18731.7|18727.7|18756.7|18752.7|18722.3|18718.3|815
1620222300000|2021-05-05 13:45:00|18728.6|18724.6|18703.6|18699.6|18731.7|18727.7|18700.4|18696.4|1025
1620222600000|2021-05-05 13:50:00|18706.7|18702.7|18719.2|18715.2|18722.3|18718.3|18694.2|18690.2|843
1620222900000|2021-05-05 13:55:00|18722.3|18718.3|18695.8|18691.8|18725.4|18721.4|18691.1|18687.1|829
1620223200000|2021-05-05 14:00:00|18703.6|18699.6|18722.3|18718.3|18725.4|18721.4|18691.1|18687.1|907
1620223500000|2021-05-05 14:05:00|18725.4|18721.4|18719.2|18715.2|18734.8|18730.8|18712.9|18708.9|1089
1620223800000|2021-05-05 14:10:00|18717.6|18713.6|18709.8|18705.8|18722.3|18718.3|18705.1|18701.1|569
1620224100000|2021-05-05 14:15:00|18706.7|18702.7|18687.9|18683.9|18712.9|18708.9|18687.9|18683.9|831
1620224400000|2021-05-05 14:20:00|18684.8|18680.8|18703.6|18699.6|18703.6|18699.6|18684.8|18680.8|704
1620224700000|2021-05-05 14:25:00|18700.4|18696.4|18687.9|18683.9|18712.9|18708.9|18684.8|18680.8|678
1620225000000|2021-05-05 14:30:00|18691.1|18687.1|18706.7|18702.7|18709.8|18705.8|18684.8|18680.8|816
1620225300000|2021-05-05 14:35:00|18703.6|18699.6|18702|18698|18712.9|18708.9|18694.2|18690.2|610
1620225600000|2021-05-05 14:40:00|18703.6|18699.6|18709.8|18705.8|18716.1|18712.1|18702|18698|489
1620225900000|2021-05-05 14:45:00|18706.7|18702.7|18734.8|18730.8|18737.9|18733.9|18706.7|18702.7|837
1620226200000|2021-05-05 14:50:00|18731.7|18727.7|18737.9|18733.9|18747.3|18743.3|18731.7|18727.7|788
1620226500000|2021-05-05 14:55:00|18734.8|18730.8|18744.2|18740.2|18747.3|18743.3|18731.7|18727.7|632
1620226800000|2021-05-05 15:00:00|18741.1|18737.1|18737.9|18733.9|18744.2|18740.2|18731.7|18727.7|793
1620227100000|2021-05-05 15:05:00|18741.1|18737.1|18734.8|18730.8|18747.3|18743.3|18734.8|18730.8|515
1620227400000|2021-05-05 15:10:00|18736.4|18732.4|18728.6|18724.6|18737.9|18733.9|18725.4|18721.4|399
1620227700000|2021-05-05 15:15:00|18731.7|18727.7|18731.7|18727.7|18734.8|18730.8|18712.9|18708.9|693
1620228000000|2021-05-05 15:20:00|18734.8|18730.8|18728.6|18724.6|18734.8|18730.8|18719.2|18715.2|707
1620228300000|2021-05-05 15:25:00|18727|18723|18734.8|18730.8|18737.9|18733.9|18719.2|18715.2|599
1620228600000|2021-05-05 15:30:00|18736.4|18732.4|18737.9|18733.9|18741.1|18737.1|18731.7|18727.7|370
1620228900000|2021-05-05 15:35:00|18741.1|18737.1|18722.3|18718.3|18741.1|18737.1|18719.2|18715.2|522
1620229200000|2021-05-05 15:40:00|18720.8|18716.8|18719.2|18715.2|18725.4|18721.4|18712.9|18708.9|478
1620229500000|2021-05-05 15:45:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18712.9|18708.9|447
1620229800000|2021-05-05 15:50:00|18725.4|18721.4|18725.4|18721.4|18734.8|18730.8|18725.4|18721.4|398
1620230100000|2021-05-05 15:55:00|18728.6|18724.6|18716.1|18712.1|18728.6|18724.6|18712.9|18708.9|344
1620230400000|2021-05-05 16:00:00|18717.6|18713.6|18722.3|18718.3|18725.4|18721.4|18712.9|18708.9|265
1620230700000|2021-05-05 16:05:00|18725.4|18721.4|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|157
1620231000000|2021-05-05 16:10:00|18719.2|18715.2|18719.2|18715.2|18725.4|18721.4|18719.2|18715.2|311
1620231300000|2021-05-05 16:15:00|18716.1|18712.1|18703.6|18699.6|18716.1|18712.1|18700.4|18696.4|395
1620231600000|2021-05-05 16:20:00|18705.1|18701.1|18700.4|18696.4|18708.3|18704.3|18694.2|18690.2|559
1620231900000|2021-05-05 16:25:00|18697.3|18693.3|18709.8|18705.8|18709.8|18705.8|18697.3|18693.3|355
1620232200000|2021-05-05 16:30:00|18706.7|18702.7|18709.8|18705.8|18709.8|18705.8|18706.7|18702.7|227
1620232500000|2021-05-05 16:35:00|18708.3|18704.3|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|384
1620232800000|2021-05-05 16:40:00|18712.9|18708.9|18712.9|18708.9|18719.2|18715.2|18709.8|18705.8|332
1620233100000|2021-05-05 16:45:00|18709.8|18705.8|18712.9|18708.9|18716.1|18712.1|18709.8|18705.8|325
1620233400000|2021-05-05 16:50:00|18716.1|18712.1|18719.2|18715.2|18728.6|18724.6|18716.1|18712.1|417
1620233700000|2021-05-05 16:55:00|18720.8|18716.8|18722.3|18718.3|18728.6|18724.6|18719.2|18715.2|260
1620234000000|2021-05-05 17:00:00|18725.4|18721.4|18731.7|18727.7|18734.8|18730.8|18719.2|18715.2|376
1620234300000|2021-05-05 17:05:00|18730.1|18726.1|18734.8|18730.8|18734.8|18730.8|18725.4|18721.4|396
1620234600000|2021-05-05 17:10:00|18733.3|18729.3|18737.9|18733.9|18741.1|18737.1|18733.3|18729.3|404
1620234900000|2021-05-05 17:15:00|18739.5|18735.5|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|293
1620235200000|2021-05-05 17:20:00|18734.8|18730.8|18741.1|18737.1|18741.1|18737.1|18734.8|18730.8|257
1620235500000|2021-05-05 17:25:00|18744.2|18740.2|18756.7|18752.7|18762.9|18758.9|18744.2|18740.2|633
1620235800000|2021-05-05 17:30:00|18753.6|18749.6|18762.9|18758.9|18762.9|18758.9|18750.4|18746.4|353
1620236100000|2021-05-05 17:35:00|18759.8|18755.8|18769.2|18765.2|18769.2|18765.2|18759.8|18755.8|287
1620236400000|2021-05-05 17:40:00|18766.1|18762.1|18766.1|18762.1|18772.3|18768.3|18766.1|18762.1|254
1620236700000|2021-05-05 17:45:00|18767.6|18763.6|18759.8|18755.8|18769.2|18765.2|18759.8|18755.8|254
1620237000000|2021-05-05 17:50:00|18762.9|18758.9|18769.2|18765.2|18772.3|18768.3|18761.4|18757.4|213
1620237300000|2021-05-05 17:55:00|18766.1|18762.1|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|237
1620237600000|2021-05-05 18:00:00|18769.2|18765.2|18759.8|18755.8|18769.2|18765.2|18756.7|18752.7|322
1620237900000|2021-05-05 18:05:00|18761.4|18757.4|18758.3|18754.3|18766.1|18762.1|18756.7|18752.7|228
1620238200000|2021-05-05 18:10:00|18759.8|18755.8|18756.7|18752.7|18762.9|18758.9|18750.4|18746.4|593
1620238500000|2021-05-05 18:15:00|18759.8|18755.8|18762.9|18758.9|18766.1|18762.1|18756.7|18752.7|353
1620238800000|2021-05-05 18:20:00|18759.8|18755.8|18759.8|18755.8|18759.8|18755.8|18756.7|18752.7|476
1620239100000|2021-05-05 18:25:00|18762.9|18758.9|18756.7|18752.7|18762.9|18758.9|18750.4|18746.4|487
1620239400000|2021-05-05 18:30:00|18759.8|18755.8|18753.6|18749.6|18762.9|18758.9|18753.6|18749.6|278
1620239700000|2021-05-05 18:35:00|18752|18748|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|145
1620240000000|2021-05-05 18:40:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18759.8|18755.8|267
1620240300000|2021-05-05 18:45:00|18762.9|18758.9|18762.9|18758.9|18766.1|18762.1|18753.6|18749.6|209
1620240600000|2021-05-05 18:50:00|18764.5|18760.5|18772.3|18768.3|18772.3|18768.3|18764.5|18760.5|226
1620240900000|2021-05-05 18:55:00|18769.2|18765.2|18766.1|18762.1|18778.6|18774.6|18762.9|18758.9|984
1620241200000|2021-05-05 19:00:00|18764.5|18760.5|18778.6|18774.6|18778.6|18774.6|18762.9|18758.9|571
1620241500000|2021-05-05 19:05:00|18781.7|18777.7|18784.8|18780.8|18787.9|18783.9|18778.6|18774.6|540
1620241800000|2021-05-05 19:10:00|18787.9|18783.9|18784.8|18780.8|18787.9|18783.9|18781.7|18777.7|305
1620242100000|2021-05-05 19:15:00|18787.9|18783.9|18800.4|18796.4|18800.4|18796.4|18786.4|18782.4|361
1620242400000|2021-05-05 19:20:00|18803.6|18799.6|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|226
1620242700000|2021-05-05 19:25:00|18806.7|18802.7|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|327
1620243000000|2021-05-05 19:30:00|18803.6|18799.6|18783.3|18779.3|18803.6|18799.6|18783.3|18779.3|553
1620243300000|2021-05-05 19:35:00|18784.8|18780.8|18775.4|18771.4|18784.8|18780.8|18775.4|18771.4|482
1620243600000|2021-05-05 19:40:00|18772.3|18768.3|18781.7|18777.7|18783.3|18779.3|18769.2|18765.2|338
1620243900000|2021-05-05 19:45:00|18783.3|18779.3|18787.9|18783.9|18787.9|18783.9|18778.6|18774.6|301
1620244200000|2021-05-05 19:50:00|18791.1|18787.1|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|307
1620244500000|2021-05-05 19:55:00|18778.6|18774.6|18787.9|18783.9|18794.2|18790.2|18766.1|18762.1|1884
1620244800000|2021-05-05 20:00:00|18784.8|18780.8|18803.6|18799.6|18806.7|18802.7|18784.8|18780.8|1213
1620245100000|2021-05-05 20:05:00|18800.4|18796.4|18797.3|18793.3|18802|18798|18791.1|18787.1|238
1620245400000|2021-05-05 20:10:00|18798.9|18794.9|18803.6|18799.6|18803.6|18799.6|18797.3|18793.3|121
1620245700000|2021-05-05 20:15:00|18806.7|18802.7|18809.8|18805.8|18819.2|18815.2|18803.6|18799.6|265
1620246000000|2021-05-05 20:20:00|18808.3|18804.3|18803.6|18799.6|18812.9|18808.9|18803.6|18799.6|380
1620246300000|2021-05-05 20:25:00|18805.1|18801.1|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|296
1620246600000|2021-05-05 20:30:00|18798.9|18794.9|18816.1|18812.1|18819.2|18815.2|18797.3|18793.3|448
1620246900000|2021-05-05 20:35:00|18812.9|18808.9|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|280
1620247200000|2021-05-05 20:40:00|18817.6|18813.6|18816.1|18812.1|18828.6|18824.6|18816.1|18812.1|596
1620247500000|2021-05-05 20:45:00|18812.9|18808.9|18816.1|18812.1|18819.2|18815.2|18809.8|18805.8|262
1620247800000|2021-05-05 20:50:00|18819.2|18815.2|18816.1|18812.1|18819.2|18815.2|18816.1|18812.1|130
1620248100000|2021-05-05 20:55:00|18814.5|18810.5|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|188
1620252000000|2021-05-05 22:00:00|18805.1|18801.1|18795.8|18791.8|18806.7|18802.7|18791.1|18787.1|99
1620252300000|2021-05-05 22:05:00|18794.2|18790.2|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|27
1620252600000|2021-05-05 22:10:00|18798.9|18794.9|18797.3|18793.3|18798.9|18794.9|18794.2|18790.2|15
1620252900000|2021-05-05 22:15:00|18798.9|18794.9|18800.4|18796.4|18803.6|18799.6|18797.3|18793.3|42
1620253200000|2021-05-05 22:20:00|18798.9|18794.9|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|52
1620253500000|2021-05-05 22:25:00|18805.1|18801.1|18803.6|18799.6|18805.1|18801.1|18803.6|18799.6|8
1620253800000|2021-05-05 22:30:00|18800.4|18796.4|18803.6|18799.6|18805.1|18801.1|18797.3|18793.3|72
1620254100000|2021-05-05 22:35:00|18802|18798|18797.3|18793.3|18803.6|18799.6|18795.8|18791.8|23
1620254400000|2021-05-05 22:40:00|18795.8|18791.8|18787.9|18783.9|18795.8|18791.8|18787.9|18783.9|17
1620254700000|2021-05-05 22:45:00|18789.5|18785.5|18791.1|18787.1|18791.1|18787.1|18787.9|18783.9|28
1620255000000|2021-05-05 22:50:00|18789.5|18785.5|18787.9|18783.9|18791.1|18787.1|18787.9|18783.9|39
1620255300000|2021-05-05 22:55:00|18786.4|18782.4|18787.9|18783.9|18787.9|18783.9|18786.4|18782.4|13
1620255600000|2021-05-05 23:00:00|||||||||6
1620255900000|2021-05-05 23:05:00|18786.4|18782.4|18787.9|18783.9|18787.9|18783.9|18784.8|18780.8|13
1620256200000|2021-05-05 23:10:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|21
1620256500000|2021-05-05 23:15:00|18780.1|18776.1|18778.6|18774.6|18781.7|18777.7|18778.6|18774.6|19
1620256800000|2021-05-05 23:20:00|18781.7|18777.7|18781.7|18777.7|18784.8|18780.8|18780.1|18776.1|19
1620257100000|2021-05-05 23:25:00|18780.1|18776.1|18777|18773|18781.7|18777.7|18775.4|18771.4|35
1620257400000|2021-05-05 23:30:00|18775.4|18771.4|18778.6|18774.6|18781.7|18777.7|18775.4|18771.4|22
1620257700000|2021-05-05 23:35:00|18777|18773|18777|18773|18778.6|18774.6|18775.4|18771.4|21
1620258000000|2021-05-05 23:40:00|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|54
1620258300000|2021-05-05 23:45:00|18778.6|18774.6|18781.7|18777.7|18784.8|18780.8|18778.6|18774.6|72
1620258600000|2021-05-05 23:50:00|18780.1|18776.1|18778.6|18774.6|18781.7|18777.7|18777|18773|11
1620258900000|2021-05-05 23:55:00|18781.7|18777.7|18780.1|18776.1|18781.7|18777.7|18778.6|18774.6|17
1620259200000|2021-05-06 00:00:00|18781.7|18777.7|18778.6|18774.6|18781.7|18777.7|18775.4|18771.4|34
1620259500000|2021-05-06 00:05:00|18777|18773|18762.9|18758.9|18778.6|18774.6|18762.9|18758.9|79
1620259800000|2021-05-06 00:10:00|18761.4|18757.4|18766.1|18762.1|18769.2|18765.2|18761.4|18757.4|95
1620260100000|2021-05-06 00:15:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|13
1620260400000|2021-05-06 00:20:00|18761.4|18757.4|18759.8|18755.8|18766.1|18762.1|18759.8|18755.8|93
1620260700000|2021-05-06 00:25:00|18762.9|18758.9|18759.8|18755.8|18762.9|18758.9|18759.8|18755.8|35
1620261000000|2021-05-06 00:30:00|18756.7|18752.7|18759.8|18755.8|18759.8|18755.8|18756.7|18752.7|72
1620261300000|2021-05-06 00:35:00|18756.7|18752.7|18762.9|18758.9|18762.9|18758.9|18756.7|18752.7|220
1620261600000|2021-05-06 00:40:00|18761.4|18757.4|18759.8|18755.8|18766.1|18762.1|18759.8|18755.8|94
1620261900000|2021-05-06 00:45:00|18767.6|18763.6|18762.9|18758.9|18769.2|18765.2|18759.8|18755.8|107
1620262200000|2021-05-06 00:50:00|18761.4|18757.4|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|27
1620262500000|2021-05-06 00:55:00|18762.9|18758.9|18764.5|18760.5|18766.1|18762.1|18761.4|18757.4|39
1620262800000|2021-05-06 01:00:00|18766.1|18762.1|18762.9|18758.9|18766.1|18762.1|18762.9|18758.9|27
1620263100000|2021-05-06 01:05:00|18761.4|18757.4|18766.1|18762.1|18769.2|18765.2|18756.7|18752.7|152
1620263400000|2021-05-06 01:10:00|18762.9|18758.9|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|40
1620263700000|2021-05-06 01:15:00|18764.5|18760.5|18753.6|18749.6|18766.1|18762.1|18753.6|18749.6|39
1620264000000|2021-05-06 01:20:00|18756.7|18752.7|18755.1|18751.1|18756.7|18752.7|18753.6|18749.6|79
1620264300000|2021-05-06 01:25:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|31
1620264600000|2021-05-06 01:30:00|18761.4|18757.4|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|68
1620264900000|2021-05-06 01:35:00|18764.5|18760.5|18762.9|18758.9|18764.5|18760.5|18759.8|18755.8|11
1620265200000|2021-05-06 01:40:00|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|18762.9|18758.9|13
1620265500000|2021-05-06 01:45:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|4
1620265800000|2021-05-06 01:50:00|18764.5|18760.5|18766.1|18762.1|18766.1|18762.1|18762.9|18758.9|13
1620266100000|2021-05-06 01:55:00|18764.5|18760.5|18762.9|18758.9|18766.1|18762.1|18761.4|18757.4|15
1620266400000|2021-05-06 02:00:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|24
1620266700000|2021-05-06 02:05:00|18759.8|18755.8|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|33
1620267000000|2021-05-06 02:10:00|18767.6|18763.6|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|51
1620267300000|2021-05-06 02:15:00|18767.6|18763.6|18762.9|18758.9|18769.2|18765.2|18761.4|18757.4|27
1620267600000|2021-05-06 02:20:00|18761.4|18757.4|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|32
1620267900000|2021-05-06 02:25:00|||||||||14
1620268200000|2021-05-06 02:30:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|44
1620268500000|2021-05-06 02:35:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|18
1620268800000|2021-05-06 02:40:00|18761.4|18757.4|18769.2|18765.2|18769.2|18765.2|18759.8|18755.8|78
1620269100000|2021-05-06 02:45:00|18766.1|18762.1|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|57
1620269400000|2021-05-06 02:50:00|18769.2|18765.2|18772.3|18768.3|18772.3|18768.3|18766.1|18762.1|25
1620269700000|2021-05-06 02:55:00|18769.2|18765.2|18773.9|18769.9|18778.6|18774.6|18769.2|18765.2|30
1620270000000|2021-05-06 03:00:00|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|30
1620270300000|2021-05-06 03:05:00|18773.9|18769.9|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|4
1620270600000|2021-05-06 03:10:00|18766.1|18762.1|18767.6|18763.6|18769.2|18765.2|18762.9|18758.9|88
1620270900000|2021-05-06 03:15:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|21
1620271200000|2021-05-06 03:20:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|30
1620271500000|2021-05-06 03:25:00|18764.5|18760.5|18766.1|18762.1|18767.6|18763.6|18762.9|18758.9|14
1620271800000|2021-05-06 03:30:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|36
1620272100000|2021-05-06 03:35:00|18767.6|18763.6|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|11
1620272700000|2021-05-06 03:45:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|84
1620273000000|2021-05-06 03:50:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|16
1620273300000|2021-05-06 03:55:00|18767.6|18763.6|18769.2|18765.2|18769.2|18765.2|18767.6|18763.6|1
1620273600000|2021-05-06 04:00:00|18767.6|18763.6|18769.2|18765.2|18769.2|18765.2|18766.1|18762.1|18
1620273900000|2021-05-06 04:05:00|18766.1|18762.1|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|27
1620274200000|2021-05-06 04:10:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|2
1620274500000|2021-05-06 04:15:00|18761.4|18757.4|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|59
1620274800000|2021-05-06 04:20:00|18769.2|18765.2|18769.2|18765.2|18769.2|18765.2|18769.2|18765.2|32
1620275100000|2021-05-06 04:25:00|18772.3|18768.3|18775.4|18771.4|18775.4|18771.4|18770.8|18766.8|50
1620275400000|2021-05-06 04:30:00|18772.3|18768.3|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|54
1620275700000|2021-05-06 04:35:00|18777|18773|18777|18773|18778.6|18774.6|18775.4|18771.4|16
1620276000000|2021-05-06 04:40:00|18775.4|18771.4|18772.3|18768.3|18778.6|18774.6|18772.3|18768.3|25
1620276300000|2021-05-06 04:45:00|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|25
1620276600000|2021-05-06 04:50:00|||||||||3
1620276900000|2021-05-06 04:55:00|18772.3|18768.3|18772.3|18768.3|18775.4|18771.4|18772.3|18768.3|35
1620277200000|2021-05-06 05:00:00|18775.4|18771.4|18772.3|18768.3|18775.4|18771.4|18772.3|18768.3|29
1620277500000|2021-05-06 05:05:00|18775.4|18771.4|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|64
1620277800000|2021-05-06 05:10:00|18777|18773|18772.3|18768.3|18777|18773|18772.3|18768.3|31
1620278100000|2021-05-06 05:15:00|18773.9|18769.9|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|28
1620278400000|2021-05-06 05:20:00|18773.9|18769.9|18775.4|18771.4|18781.7|18777.7|18773.9|18769.9|32
1620278700000|2021-05-06 05:25:00|18773.9|18769.9|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|7
1620279000000|2021-05-06 05:30:00|18773.9|18769.9|18772.3|18768.3|18773.9|18769.9|18770.8|18766.8|31
1620279300000|2021-05-06 05:35:00|18773.9|18769.9|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|32
1620279600000|2021-05-06 05:40:00|18772.3|18768.3|18778.6|18774.6|18781.7|18777.7|18772.3|18768.3|65
1620279900000|2021-05-06 05:45:00|18780.1|18776.1|18784.8|18780.8|18787.9|18783.9|18780.1|18776.1|56
1620280200000|2021-05-06 05:50:00|18783.3|18779.3|18784.8|18780.8|18787.9|18783.9|18781.7|18777.7|50
1620280500000|2021-05-06 05:55:00|18787.9|18783.9|18791.1|18787.1|18794.2|18790.2|18787.9|18783.9|84
1620280800000|2021-05-06 06:00:00|18792.6|18788.6|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|92
1620281100000|2021-05-06 06:05:00|18795.8|18791.8|18803.6|18799.6|18806.7|18802.7|18795.8|18791.8|182
1620281400000|2021-05-06 06:10:00|18805.1|18801.1|18803.6|18799.6|18809.8|18805.8|18797.3|18793.3|117
1620281700000|2021-05-06 06:15:00|18805.1|18801.1|18809.8|18805.8|18809.8|18805.8|18803.6|18799.6|102
1620282000000|2021-05-06 06:20:00|18806.7|18802.7|18797.3|18793.3|18809.8|18805.8|18794.2|18790.2|126
1620282300000|2021-05-06 06:25:00|18800.4|18796.4|18787.9|18783.9|18800.4|18796.4|18787.9|18783.9|129
1620282600000|2021-05-06 06:30:00|18791.1|18787.1|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|152
1620282900000|2021-05-06 06:35:00|18798.9|18794.9|18797.3|18793.3|18798.9|18794.9|18791.1|18787.1|44
1620283200000|2021-05-06 06:40:00|18795.8|18791.8|18794.2|18790.2|18806.7|18802.7|18794.2|18790.2|164
1620283500000|2021-05-06 06:45:00|18791.1|18787.1|18784.8|18780.8|18794.2|18790.2|18784.8|18780.8|124
1620283800000|2021-05-06 06:50:00|18787.9|18783.9|18800.4|18796.4|18800.4|18796.4|18786.4|18782.4|86
1620284100000|2021-05-06 06:55:00|18798.9|18794.9|18791.1|18787.1|18803.6|18799.6|18791.1|18787.1|61
1620284400000|2021-05-06 07:00:00|18789.5|18785.5|18772.3|18768.3|18794.2|18790.2|18769.2|18765.2|147
1620284700000|2021-05-06 07:05:00|18770.8|18766.8|18781.7|18777.7|18787.9|18783.9|18769.2|18765.2|205
1620285000000|2021-05-06 07:10:00|18784.8|18780.8|18781.7|18777.7|18787.9|18783.9|18781.7|18777.7|269
1620285300000|2021-05-06 07:15:00|18783.3|18779.3|18784.8|18780.8|18787.9|18783.9|18778.6|18774.6|141
1620285600000|2021-05-06 07:20:00|18787.9|18783.9|18787.9|18783.9|18791.1|18787.1|18781.7|18777.7|129
1620285900000|2021-05-06 07:25:00|18789.5|18785.5|18769.2|18765.2|18791.1|18787.1|18762.9|18758.9|190
1620286200000|2021-05-06 07:30:00|18772.3|18768.3|18762.9|18758.9|18772.3|18768.3|18762.9|18758.9|179
1620286500000|2021-05-06 07:35:00|18759.8|18755.8|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|110
1620286800000|2021-05-06 07:40:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18753.6|18749.6|149
1620287100000|2021-05-06 07:45:00|18759.8|18755.8|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|133
1620287400000|2021-05-06 07:50:00|18758.3|18754.3|18766.1|18762.1|18766.1|18762.1|18756.7|18752.7|98
1620287700000|2021-05-06 07:55:00|18764.5|18760.5|18769.2|18765.2|18775.4|18771.4|18764.5|18760.5|118
1620288000000|2021-05-06 08:00:00|18766.1|18762.1|18764.5|18760.5|18769.2|18765.2|18762.9|18758.9|93
1620288300000|2021-05-06 08:05:00|18762.9|18758.9|18762.9|18758.9|18769.2|18765.2|18759.8|18755.8|120
1620288600000|2021-05-06 08:10:00|18766.1|18762.1|18772.3|18768.3|18775.4|18771.4|18762.9|18758.9|162
1620288900000|2021-05-06 08:15:00|18770.8|18766.8|18756.7|18752.7|18772.3|18768.3|18756.7|18752.7|82
1620289200000|2021-05-06 08:20:00|18759.8|18755.8|18759.8|18755.8|18759.8|18755.8|18753.6|18749.6|129
1620289500000|2021-05-06 08:25:00|18762.9|18758.9|18759.8|18755.8|18769.2|18765.2|18759.8|18755.8|107
1620289800000|2021-05-06 08:30:00|18758.3|18754.3|18761.4|18757.4|18762.9|18758.9|18755.1|18751.1|136
1620290100000|2021-05-06 08:35:00|18759.8|18755.8|18781.7|18777.7|18781.7|18777.7|18759.8|18755.8|145
1620290400000|2021-05-06 08:40:00|18783.3|18779.3|18789.5|18785.5|18792.6|18788.6|18781.7|18777.7|145
1620290700000|2021-05-06 08:45:00|18787.9|18783.9|18802|18798|18802|18798|18787.9|18783.9|134
1620291000000|2021-05-06 08:50:00|18803.6|18799.6|18822.3|18818.3|18822.3|18818.3|18802|18798|337
1620291300000|2021-05-06 08:55:00|18819.2|18815.2|18803.6|18799.6|18825.4|18821.4|18797.3|18793.3|256
1620291600000|2021-05-06 09:00:00|18802|18798|18791.1|18787.1|18805.1|18801.1|18787.9|18783.9|195
1620291900000|2021-05-06 09:05:00|18792.6|18788.6|18791.1|18787.1|18794.2|18790.2|18784.8|18780.8|89
1620292200000|2021-05-06 09:10:00|18792.6|18788.6|18794.2|18790.2|18797.3|18793.3|18787.9|18783.9|228
1620292500000|2021-05-06 09:15:00|18797.3|18793.3|18803.6|18799.6|18809.8|18805.8|18794.2|18790.2|277
1620292800000|2021-05-06 09:20:00|18806.7|18802.7|18808.3|18804.3|18812.9|18808.9|18803.6|18799.6|391
1620293100000|2021-05-06 09:25:00|18809.8|18805.8|18800.4|18796.4|18812.9|18808.9|18794.2|18790.2|166
1620293400000|2021-05-06 09:30:00|18802|18798|18798.9|18794.9|18803.6|18799.6|18797.3|18793.3|156
1620293700000|2021-05-06 09:35:00|18800.4|18796.4|18800.4|18796.4|18803.6|18799.6|18797.3|18793.3|98
1620294000000|2021-05-06 09:40:00|18803.6|18799.6|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|221
1620294300000|2021-05-06 09:45:00|18794.2|18790.2|18794.2|18790.2|18795.8|18791.8|18784.8|18780.8|146
1620294600000|2021-05-06 09:50:00|18797.3|18793.3|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|99
1620294900000|2021-05-06 09:55:00|18795.8|18791.8|18803.6|18799.6|18803.6|18799.6|18795.8|18791.8|134
1620295200000|2021-05-06 10:00:00|18802|18798|18803.6|18799.6|18803.6|18799.6|18797.3|18793.3|121
1620295500000|2021-05-06 10:05:00|18800.4|18796.4|18791.1|18787.1|18803.6|18799.6|18787.9|18783.9|99
1620295800000|2021-05-06 10:10:00|18794.2|18790.2|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|94
1620296100000|2021-05-06 10:15:00|18800.4|18796.4|18803.6|18799.6|18805.1|18801.1|18800.4|18796.4|107
1620296400000|2021-05-06 10:20:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|69
1620296700000|2021-05-06 10:25:00|18800.4|18796.4|18806.7|18802.7|18806.7|18802.7|18797.3|18793.3|66
1620297000000|2021-05-06 10:30:00|18805.1|18801.1|18806.7|18802.7|18806.7|18802.7|18803.6|18799.6|124
1620297300000|2021-05-06 10:35:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|186
1620297600000|2021-05-06 10:40:00|18812.9|18808.9|18816.1|18812.1|18816.1|18812.1|18809.8|18805.8|256
1620297900000|2021-05-06 10:45:00|18812.9|18808.9|18809.8|18805.8|18819.2|18815.2|18809.8|18805.8|213
1620298200000|2021-05-06 10:50:00|18808.3|18804.3|18812.9|18808.9|18812.9|18808.9|18806.7|18802.7|104
1620298500000|2021-05-06 10:55:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|59
1620298800000|2021-05-06 11:00:00|18811.4|18807.4|18772.3|18768.3|18837.9|18833.9|18769.2|18765.2|1319
1620299100000|2021-05-06 11:05:00|18775.4|18771.4|18766.1|18762.1|18787.9|18783.9|18762.9|18758.9|462
1620299400000|2021-05-06 11:10:00|18764.5|18760.5|18794.2|18790.2|18794.2|18790.2|18762.9|18758.9|217
1620299700000|2021-05-06 11:15:00|18795.8|18791.8|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|159
1620300000000|2021-05-06 11:20:00|18792.6|18788.6|18794.2|18790.2|18794.2|18790.2|18786.4|18782.4|102
1620300300000|2021-05-06 11:25:00|18792.6|18788.6|18795.8|18791.8|18800.4|18796.4|18791.1|18787.1|133
1620300600000|2021-05-06 11:30:00|18794.2|18790.2|18794.2|18790.2|18800.4|18796.4|18787.9|18783.9|242
1620300900000|2021-05-06 11:35:00|18791.1|18787.1|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|168
1620301200000|2021-05-06 11:40:00|18794.2|18790.2|18781.7|18777.7|18797.3|18793.3|18781.7|18777.7|91
1620301500000|2021-05-06 11:45:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18773.9|18769.9|171
1620301800000|2021-05-06 11:50:00|18786.4|18782.4|18781.7|18777.7|18787.9|18783.9|18781.7|18777.7|126
1620302100000|2021-05-06 11:55:00|18783.3|18779.3|18772.3|18768.3|18784.8|18780.8|18769.2|18765.2|119
1620302400000|2021-05-06 12:00:00|18770.8|18766.8|18762.9|18758.9|18775.4|18771.4|18762.9|18758.9|280
1620302700000|2021-05-06 12:05:00|18764.5|18760.5|18772.3|18768.3|18775.4|18771.4|18759.8|18755.8|396
1620303000000|2021-05-06 12:10:00|18769.2|18765.2|18769.2|18765.2|18778.6|18774.6|18766.1|18762.1|228
1620303300000|2021-05-06 12:15:00|18772.3|18768.3|18773.9|18769.9|18778.6|18774.6|18766.1|18762.1|537
1620303600000|2021-05-06 12:20:00|18772.3|18768.3|18778.6|18774.6|18784.8|18780.8|18766.1|18762.1|483
1620303900000|2021-05-06 12:25:00|18775.4|18771.4|18772.3|18768.3|18781.7|18777.7|18769.2|18765.2|407
1620304200000|2021-05-06 12:30:00|18775.4|18771.4|18750.4|18746.4|18775.4|18771.4|18744.2|18740.2|998
1620304500000|2021-05-06 12:35:00|18753.6|18749.6|18758.3|18754.3|18762.9|18758.9|18734.8|18730.8|732
1620304800000|2021-05-06 12:40:00|18756.7|18752.7|18744.2|18740.2|18766.1|18762.1|18744.2|18740.2|508
1620305100000|2021-05-06 12:45:00|18747.3|18743.3|18753.6|18749.6|18753.6|18749.6|18728.6|18724.6|835
1620305400000|2021-05-06 12:50:00|18750.4|18746.4|18747.3|18743.3|18762.9|18758.9|18741.1|18737.1|455
1620305700000|2021-05-06 12:55:00|18748.9|18744.9|18747.3|18743.3|18762.9|18758.9|18741.1|18737.1|847
1620306000000|2021-05-06 13:00:00|18748.9|18744.9|18731.7|18727.7|18750.4|18746.4|18728.6|18724.6|556
1620306300000|2021-05-06 13:05:00|18728.6|18724.6|18737.9|18733.9|18737.9|18733.9|18728.6|18724.6|595
1620306600000|2021-05-06 13:10:00|18741.1|18737.1|18744.2|18740.2|18747.3|18743.3|18731.7|18727.7|322
1620306900000|2021-05-06 13:15:00|18741.1|18737.1|18731.7|18727.7|18744.2|18740.2|18725.4|18721.4|550
1620307200000|2021-05-06 13:20:00|18733.3|18729.3|18737.9|18733.9|18741.1|18737.1|18731.7|18727.7|462
1620307500000|2021-05-06 13:25:00|18741.1|18737.1|18728.6|18724.6|18741.1|18737.1|18725.4|18721.4|485
1620307800000|2021-05-06 13:30:00|18731.7|18727.7|18766.1|18762.1|18767.6|18763.6|18725.4|18721.4|1063
1620308100000|2021-05-06 13:35:00|18762.9|18758.9|18755.1|18751.1|18766.1|18762.1|18744.2|18740.2|692
1620308400000|2021-05-06 13:40:00|18756.7|18752.7|18759.8|18755.8|18772.3|18768.3|18747.3|18743.3|652
1620308700000|2021-05-06 13:45:00|18761.4|18757.4|18773.9|18769.9|18778.6|18774.6|18755.1|18751.1|1121
1620309000000|2021-05-06 13:50:00|18775.4|18771.4|18766.1|18762.1|18781.7|18777.7|18759.8|18755.8|1011
1620309300000|2021-05-06 13:55:00|18767.6|18763.6|18808.3|18804.3|18809.8|18805.8|18766.1|18762.1|900
1620309600000|2021-05-06 14:00:00|18809.8|18805.8|18825.4|18821.4|18831.7|18827.7|18809.8|18805.8|1280
1620309900000|2021-05-06 14:05:00|18827|18823|18836.4|18832.4|18837.9|18833.9|18822.3|18818.3|591
1620310200000|2021-05-06 14:10:00|18834.8|18830.8|18828.6|18824.6|18847.3|18843.3|18819.2|18815.2|1757
1620310500000|2021-05-06 14:15:00|18831.7|18827.7|18834.8|18830.8|18847.3|18843.3|18828.6|18824.6|836
1620310800000|2021-05-06 14:20:00|18837.9|18833.9|18850.4|18846.4|18853.6|18849.6|18831.7|18827.7|958
1620311100000|2021-05-06 14:25:00|18853.6|18849.6|18841.1|18837.1|18855.1|18851.1|18841.1|18837.1|1188
1620311400000|2021-05-06 14:30:00|18844.2|18840.2|18825.4|18821.4|18844.2|18840.2|18825.4|18821.4|1367
1620311700000|2021-05-06 14:35:00|18828.6|18824.6|18819.2|18815.2|18834.8|18830.8|18819.2|18815.2|749
1620312000000|2021-05-06 14:40:00|18816.1|18812.1|18803.6|18799.6|18825.4|18821.4|18803.6|18799.6|540
1620312300000|2021-05-06 14:45:00|18800.4|18796.4|18812.9|18808.9|18812.9|18808.9|18800.4|18796.4|681
1620312600000|2021-05-06 14:50:00|18816.1|18812.1|18825.4|18821.4|18825.4|18821.4|18812.9|18808.9|502
1620312900000|2021-05-06 14:55:00|18828.6|18824.6|18841.1|18837.1|18844.2|18840.2|18827|18823|927
1620313200000|2021-05-06 15:00:00|18837.9|18833.9|18844.2|18840.2|18856.7|18852.7|18834.8|18830.8|559
1620313500000|2021-05-06 15:05:00|18842.6|18838.6|18828.6|18824.6|18844.2|18840.2|18825.4|18821.4|680
1620313800000|2021-05-06 15:10:00|18831.7|18827.7|18837.9|18833.9|18841.1|18837.1|18828.6|18824.6|405
1620314100000|2021-05-06 15:15:00|18839.5|18835.5|18844.2|18840.2|18847.3|18843.3|18836.4|18832.4|316
1620314400000|2021-05-06 15:20:00|18847.3|18843.3|18828.6|18824.6|18847.3|18843.3|18828.6|18824.6|500
1620314700000|2021-05-06 15:25:00|18827|18823|18828.6|18824.6|18828.6|18824.6|18823.9|18819.9|354
1620315000000|2021-05-06 15:30:00|18825.4|18821.4|18822.3|18818.3|18828.6|18824.6|18822.3|18818.3|183
1620315300000|2021-05-06 15:35:00|18825.4|18821.4|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|288
1620315600000|2021-05-06 15:40:00|18828.6|18824.6|18806.7|18802.7|18828.6|18824.6|18800.4|18796.4|632
1620315900000|2021-05-06 15:45:00|18809.8|18805.8|18800.4|18796.4|18809.8|18805.8|18791.1|18787.1|390
1620316200000|2021-05-06 15:50:00|18797.3|18793.3|18797.3|18793.3|18803.6|18799.6|18787.9|18783.9|619
1620316500000|2021-05-06 15:55:00|18800.4|18796.4|18791.1|18787.1|18800.4|18796.4|18791.1|18787.1|301
1620316800000|2021-05-06 16:00:00|18794.2|18790.2|18784.8|18780.8|18794.2|18790.2|18784.8|18780.8|666
1620317100000|2021-05-06 16:05:00|18786.4|18782.4|18784.8|18780.8|18786.4|18782.4|18778.6|18774.6|294
1620317400000|2021-05-06 16:10:00|18791.1|18787.1|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|623
1620317700000|2021-05-06 16:15:00|18795.8|18791.8|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|432
1620318000000|2021-05-06 16:20:00|18797.3|18793.3|18791.1|18787.1|18803.6|18799.6|18791.1|18787.1|415
1620318300000|2021-05-06 16:25:00|18794.2|18790.2|18791.1|18787.1|18797.3|18793.3|18787.9|18783.9|395
1620318600000|2021-05-06 16:30:00|18794.2|18790.2|18800.4|18796.4|18800.4|18796.4|18791.1|18787.1|307
1620318900000|2021-05-06 16:35:00|18803.6|18799.6|18800.4|18796.4|18812.9|18808.9|18800.4|18796.4|378
1620319200000|2021-05-06 16:40:00|18797.3|18793.3|18806.7|18802.7|18809.8|18805.8|18797.3|18793.3|293
1620319500000|2021-05-06 16:45:00|18803.6|18799.6|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|614
1620319800000|2021-05-06 16:50:00|18808.3|18804.3|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|216
1620320100000|2021-05-06 16:55:00|18806.7|18802.7|18806.7|18802.7|18806.7|18802.7|18800.4|18796.4|297
1620320400000|2021-05-06 17:00:00|18803.6|18799.6|18803.6|18799.6|18809.8|18805.8|18803.6|18799.6|203
1620320700000|2021-05-06 17:05:00|18802|18798|18806.7|18802.7|18809.8|18805.8|18800.4|18796.4|96
1620321000000|2021-05-06 17:10:00|18809.8|18805.8|18806.7|18802.7|18809.8|18805.8|18803.6|18799.6|273
1620321300000|2021-05-06 17:15:00|18803.6|18799.6|18809.8|18805.8|18809.8|18805.8|18803.6|18799.6|197
1620321600000|2021-05-06 17:20:00|18806.7|18802.7|18819.2|18815.2|18822.3|18818.3|18806.7|18802.7|605
1620321900000|2021-05-06 17:25:00|18822.3|18818.3|18828.6|18824.6|18828.6|18824.6|18819.2|18815.2|248
1620322200000|2021-05-06 17:30:00|18830.1|18826.1|18834.8|18830.8|18841.1|18837.1|18830.1|18826.1|285
1620322500000|2021-05-06 17:35:00|18837.9|18833.9|18837.9|18833.9|18841.1|18837.1|18831.7|18827.7|145
1620322800000|2021-05-06 17:40:00|18834.8|18830.8|18841.1|18837.1|18844.2|18840.2|18834.8|18830.8|206
1620323100000|2021-05-06 17:45:00|18844.2|18840.2|18841.1|18837.1|18850.4|18846.4|18837.9|18833.9|409
1620323400000|2021-05-06 17:50:00|18837.9|18833.9|18834.8|18830.8|18844.2|18840.2|18828.6|18824.6|441
1620323700000|2021-05-06 17:55:00|18831.7|18827.7|18841.1|18837.1|18844.2|18840.2|18831.7|18827.7|337
1620324000000|2021-05-06 18:00:00|18837.9|18833.9|18841.1|18837.1|18841.1|18837.1|18834.8|18830.8|489
1620324300000|2021-05-06 18:05:00|18844.2|18840.2|18837.9|18833.9|18844.2|18840.2|18834.8|18830.8|447
1620324600000|2021-05-06 18:10:00|18836.4|18832.4|18844.2|18840.2|18853.6|18849.6|18834.8|18830.8|818
1620324900000|2021-05-06 18:15:00|18841.1|18837.1|18834.8|18830.8|18850.4|18846.4|18834.8|18830.8|478
1620325200000|2021-05-06 18:20:00|18837.9|18833.9|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|220
1620325500000|2021-05-06 18:25:00|18841.1|18837.1|18841.1|18837.1|18844.2|18840.2|18841.1|18837.1|273
1620325800000|2021-05-06 18:30:00|18844.2|18840.2|18847.3|18843.3|18856.7|18852.7|18841.1|18837.1|362
1620326100000|2021-05-06 18:35:00|18850.4|18846.4|18844.2|18840.2|18856.7|18852.7|18844.2|18840.2|474
1620326400000|2021-05-06 18:40:00|18841.1|18837.1|18847.3|18843.3|18850.4|18846.4|18837.9|18833.9|457
1620326700000|2021-05-06 18:45:00|18844.2|18840.2|18847.3|18843.3|18850.4|18846.4|18837.9|18833.9|393
1620327000000|2021-05-06 18:50:00|18850.4|18846.4|18844.2|18840.2|18850.4|18846.4|18841.1|18837.1|552
1620327300000|2021-05-06 18:55:00|18845.8|18841.8|18841.1|18837.1|18847.3|18843.3|18831.7|18827.7|1007
1620327600000|2021-05-06 19:00:00|18837.9|18833.9|18847.3|18843.3|18853.6|18849.6|18837.9|18833.9|1054
1620327900000|2021-05-06 19:05:00|18844.2|18840.2|18847.3|18843.3|18847.3|18843.3|18841.1|18837.1|427
1620328200000|2021-05-06 19:10:00|18844.2|18840.2|18837.9|18833.9|18850.4|18846.4|18837.9|18833.9|397
1620328500000|2021-05-06 19:15:00|18831.7|18827.7|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|1068
1620328800000|2021-05-06 19:20:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|406
1620329100000|2021-05-06 19:25:00|18825.4|18821.4|18816.1|18812.1|18828.6|18824.6|18812.9|18808.9|560
1620329400000|2021-05-06 19:30:00|18817.6|18813.6|18819.2|18815.2|18820.8|18816.8|18816.1|18812.1|258
1620329700000|2021-05-06 19:35:00|18816.1|18812.1|18816.1|18812.1|18822.3|18818.3|18816.1|18812.1|225
1620330000000|2021-05-06 19:40:00|18812.9|18808.9|18822.3|18818.3|18822.3|18818.3|18812.9|18808.9|266
1620330300000|2021-05-06 19:45:00|18819.2|18815.2|18822.3|18818.3|18825.4|18821.4|18819.2|18815.2|566
1620330600000|2021-05-06 19:50:00|18825.4|18821.4|18822.3|18818.3|18828.6|18824.6|18819.2|18815.2|862
1620330900000|2021-05-06 19:55:00|18820.8|18816.8|18806.7|18802.7|18822.3|18818.3|18800.4|18796.4|1506
1620331200000|2021-05-06 20:00:00|18805.1|18801.1|18809.8|18805.8|18816.1|18812.1|18800.4|18796.4|891
1620331500000|2021-05-06 20:05:00|18812.9|18808.9|18803.6|18799.6|18812.9|18808.9|18802|18798|455
1620331800000|2021-05-06 20:10:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|449
1620332100000|2021-05-06 20:15:00|18805.1|18801.1|18800.4|18796.4|18806.7|18802.7|18800.4|18796.4|325
1620332400000|2021-05-06 20:20:00|18802|18798|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|315
1620332700000|2021-05-06 20:25:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18794.2|18790.2|160
1620333000000|2021-05-06 20:30:00|18809.8|18805.8|18809.8|18805.8|18809.8|18805.8|18805.1|18801.1|251
1620333300000|2021-05-06 20:35:00|18812.9|18808.9|18809.8|18805.8|18819.2|18815.2|18809.8|18805.8|319
1620333600000|2021-05-06 20:40:00|18812.9|18808.9|18819.2|18815.2|18819.2|18815.2|18809.8|18805.8|277
1620333900000|2021-05-06 20:45:00|18822.3|18818.3|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|193
1620334200000|2021-05-06 20:50:00|18816.1|18812.1|18809.8|18805.8|18816.1|18812.1|18806.7|18802.7|60
1620334500000|2021-05-06 20:55:00|18811.4|18807.4|18811.4|18807.4|18816.1|18812.1|18803.6|18799.6|238
1620338400000|2021-05-06 22:00:00|18817.6|18813.6|18823.9|18819.9|18825.4|18821.4|18811.4|18807.4|51
1620338700000|2021-05-06 22:05:00|18822.3|18818.3|18819.2|18815.2|18825.4|18821.4|18819.2|18815.2|6
1620339000000|2021-05-06 22:10:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18820.8|18816.8|6
1620339300000|2021-05-06 22:15:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|9
1620339600000|2021-05-06 22:20:00|18817.6|18813.6|18819.2|18815.2|18819.2|18815.2|18816.1|18812.1|4
1620339900000|2021-05-06 22:25:00|18823.9|18819.9|18819.2|18815.2|18823.9|18819.9|18819.2|18815.2|8
1620340200000|2021-05-06 22:30:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|16
1620340500000|2021-05-06 22:35:00|18827|18823|18825.4|18821.4|18827|18823|18825.4|18821.4|10
1620340800000|2021-05-06 22:40:00|18823.9|18819.9|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|17
1620341100000|2021-05-06 22:45:00|||||||||2
1620341400000|2021-05-06 22:50:00|18823.9|18819.9|18822.3|18818.3|18825.4|18821.4|18819.2|18815.2|14
1620341700000|2021-05-06 22:55:00|||||||||4
1620342000000|2021-05-06 23:00:00|18820.8|18816.8|18825.4|18821.4|18825.4|18821.4|18820.8|18816.8|13
1620342300000|2021-05-06 23:05:00|18823.9|18819.9|18827|18823|18828.6|18824.6|18822.3|18818.3|13
1620342600000|2021-05-06 23:10:00|18825.4|18821.4|18827|18823|18827|18823|18825.4|18821.4|6
1620342900000|2021-05-06 23:15:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|3
1620343200000|2021-05-06 23:20:00|||||||||7
1620343500000|2021-05-06 23:25:00|||||||||3
1620343800000|2021-05-06 23:30:00|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|7
1620344100000|2021-05-06 23:35:00|18827|18823|18827|18823|18828.6|18824.6|18825.4|18821.4|25
1620344400000|2021-05-06 23:40:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|15
1620344700000|2021-05-06 23:45:00|18823.9|18819.9|18828.6|18824.6|18828.6|18824.6|18823.9|18819.9|12
1620345000000|2021-05-06 23:50:00|18827|18823|18827|18823|18827|18823|18825.4|18821.4|8
1620345300000|2021-05-06 23:55:00|18825.4|18821.4|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|15
1620345600000|2021-05-07 00:00:00|18827|18823|18831.7|18827.7|18834.8|18830.8|18827|18823|33
1620345900000|2021-05-07 00:05:00|18828.6|18824.6|18822.3|18818.3|18831.7|18827.7|18822.3|18818.3|43
1620346200000|2021-05-07 00:10:00|18823.9|18819.9|18820.8|18816.8|18828.6|18824.6|18819.2|18815.2|27
1620346500000|2021-05-07 00:15:00|18819.2|18815.2|18812.9|18808.9|18822.3|18818.3|18809.8|18805.8|69
1620346800000|2021-05-07 00:20:00|18814.5|18810.5|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|86
1620347100000|2021-05-07 00:25:00|18817.6|18813.6|18812.9|18808.9|18819.2|18815.2|18812.9|18808.9|17
1620347400000|2021-05-07 00:30:00|18816.1|18812.1|18812.9|18808.9|18816.1|18812.1|18809.8|18805.8|42
1620347700000|2021-05-07 00:35:00|18811.4|18807.4|18812.9|18808.9|18812.9|18808.9|18809.8|18805.8|6
1620348300000|2021-05-07 00:45:00|18809.8|18805.8|18803.6|18799.6|18809.8|18805.8|18803.6|18799.6|86
1620348600000|2021-05-07 00:50:00|18806.7|18802.7|18806.7|18802.7|18806.7|18802.7|18803.6|18799.6|26
1620348900000|2021-05-07 00:55:00|18809.8|18805.8|18809.8|18805.8|18809.8|18805.8|18809.8|18805.8|9
1620349200000|2021-05-07 01:00:00|18806.7|18802.7|18806.7|18802.7|18806.7|18802.7|18806.7|18802.7|26
1620349500000|2021-05-07 01:05:00|18808.3|18804.3|18797.3|18793.3|18808.3|18804.3|18797.3|18793.3|68
1620349800000|2021-05-07 01:10:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|71
1620350100000|2021-05-07 01:15:00|18805.1|18801.1|18806.7|18802.7|18806.7|18802.7|18803.6|18799.6|35
1620350400000|2021-05-07 01:20:00|18805.1|18801.1|18803.6|18799.6|18806.7|18802.7|18803.6|18799.6|12
1620350700000|2021-05-07 01:25:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|14
1620351000000|2021-05-07 01:30:00|18805.1|18801.1|18806.7|18802.7|18806.7|18802.7|18803.6|18799.6|14
1620351300000|2021-05-07 01:35:00|18803.6|18799.6|18803.6|18799.6|18805.1|18801.1|18802|18798|11
1620351600000|2021-05-07 01:40:00|18806.7|18802.7|18803.6|18799.6|18806.7|18802.7|18803.6|18799.6|10
1620351900000|2021-05-07 01:45:00|18806.7|18802.7|18803.6|18799.6|18806.7|18802.7|18803.6|18799.6|27
1620352200000|2021-05-07 01:50:00|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|38
1620352500000|2021-05-07 01:55:00|18803.6|18799.6|18803.6|18799.6|18803.6|18799.6|18803.6|18799.6|15
1620352800000|2021-05-07 02:00:00|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|41
1620353100000|2021-05-07 02:05:00|18806.7|18802.7|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|84
1620353400000|2021-05-07 02:10:00|18806.7|18802.7|18819.2|18815.2|18819.2|18815.2|18806.7|18802.7|147
1620353700000|2021-05-07 02:15:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|94
1620354000000|2021-05-07 02:20:00|18823.9|18819.9|18828.6|18824.6|18828.6|18824.6|18823.9|18819.9|116
1620354300000|2021-05-07 02:25:00|||||||||60
1620354600000|2021-05-07 02:30:00|18831.7|18827.7|18837.9|18833.9|18837.9|18833.9|18831.7|18827.7|60
1620354900000|2021-05-07 02:35:00|18831.7|18827.7|18825.4|18821.4|18834.8|18830.8|18825.4|18821.4|72
1620355200000|2021-05-07 02:40:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|54
1620355500000|2021-05-07 02:45:00|||||||||18
1620355800000|2021-05-07 02:50:00|||||||||1
1620356100000|2021-05-07 02:55:00|||||||||1
1620356400000|2021-05-07 03:00:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|101
1620356700000|2021-05-07 03:05:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|23
1620357000000|2021-05-07 03:10:00|18830.1|18826.1|18834.8|18830.8|18837.9|18833.9|18828.6|18824.6|41
1620357300000|2021-05-07 03:15:00|18831.7|18827.7|18834.8|18830.8|18834.8|18830.8|18828.6|18824.6|57
1620357600000|2021-05-07 03:20:00|18837.9|18833.9|18831.7|18827.7|18837.9|18833.9|18831.7|18827.7|42
1620357900000|2021-05-07 03:25:00|18830.1|18826.1|18831.7|18827.7|18831.7|18827.7|18830.1|18826.1|4
1620358200000|2021-05-07 03:30:00|18830.1|18826.1|18825.4|18821.4|18830.1|18826.1|18825.4|18821.4|5
1620358500000|2021-05-07 03:35:00|18828.6|18824.6|18825.4|18821.4|18828.6|18824.6|18825.4|18821.4|27
1620358800000|2021-05-07 03:40:00|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|18825.4|18821.4|4
1620359100000|2021-05-07 03:45:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|5
1620359400000|2021-05-07 03:50:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18830.1|18826.1|22
1620359700000|2021-05-07 03:55:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18827|18823|36
1620360000000|2021-05-07 04:00:00|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|12
1620360300000|2021-05-07 04:05:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|11
1620360600000|2021-05-07 04:10:00|||||||||1
1620360900000|2021-05-07 04:15:00|18830.1|18826.1|18830.1|18826.1|18831.7|18827.7|18828.6|18824.6|35
1620361200000|2021-05-07 04:20:00|18828.6|18824.6|18828.6|18824.6|18830.1|18826.1|18825.4|18821.4|12
1620361500000|2021-05-07 04:25:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|20
1620361800000|2021-05-07 04:30:00|||||||||10
1620362100000|2021-05-07 04:35:00|||||||||2
1620362400000|2021-05-07 04:40:00|18830.1|18826.1|18831.7|18827.7|18831.7|18827.7|18830.1|18826.1|7
1620362700000|2021-05-07 04:45:00|18834.8|18830.8|18833.3|18829.3|18834.8|18830.8|18831.7|18827.7|18
1620363000000|2021-05-07 04:50:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|3
1620363300000|2021-05-07 04:55:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|32
1620363600000|2021-05-07 05:00:00|18828.6|18824.6|18834.8|18830.8|18836.4|18832.4|18828.6|18824.6|59
1620363900000|2021-05-07 05:05:00|||||||||18
1620364200000|2021-05-07 05:10:00|||||||||9
1620364500000|2021-05-07 05:15:00|18836.4|18832.4|18837.9|18833.9|18837.9|18833.9|18834.8|18830.8|22
1620364800000|2021-05-07 05:20:00|18834.8|18830.8|18834.8|18830.8|18837.9|18833.9|18834.8|18830.8|23
1620365400000|2021-05-07 05:30:00|||||||||1
1620365700000|2021-05-07 05:35:00|18833.3|18829.3|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|30
1620366000000|2021-05-07 05:40:00|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|9
1620366300000|2021-05-07 05:45:00|18833.3|18829.3|18831.7|18827.7|18833.3|18829.3|18831.7|18827.7|6
1620366600000|2021-05-07 05:50:00|18828.6|18824.6|18834.8|18830.8|18834.8|18830.8|18828.6|18824.6|53
1620366900000|2021-05-07 05:55:00|18836.4|18832.4|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|50
1620367200000|2021-05-07 06:00:00|18841.1|18837.1|18847.3|18843.3|18853.6|18849.6|18837.9|18833.9|120
1620367500000|2021-05-07 06:05:00|18845.8|18841.8|18831.7|18827.7|18850.4|18846.4|18831.7|18827.7|116
1620367800000|2021-05-07 06:10:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|140
1620368100000|2021-05-07 06:15:00|18828.6|18824.6|18822.3|18818.3|18828.6|18824.6|18819.2|18815.2|127
1620368400000|2021-05-07 06:20:00|18825.4|18821.4|18820.8|18816.8|18825.4|18821.4|18816.1|18812.1|78
1620368700000|2021-05-07 06:25:00|18822.3|18818.3|18820.8|18816.8|18830.1|18826.1|18819.2|18815.2|83
1620369000000|2021-05-07 06:30:00|18819.2|18815.2|18820.8|18816.8|18825.4|18821.4|18819.2|18815.2|53
1620369300000|2021-05-07 06:35:00|18819.2|18815.2|18827|18823|18828.6|18824.6|18819.2|18815.2|46
1620369600000|2021-05-07 06:40:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18823.9|18819.9|29
1620369900000|2021-05-07 06:45:00|18827|18823|18825.4|18821.4|18828.6|18824.6|18825.4|18821.4|30
1620370200000|2021-05-07 06:50:00|18827|18823|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|18
1620370500000|2021-05-07 06:55:00|18827|18823|18819.2|18815.2|18831.7|18827.7|18819.2|18815.2|65
1620370800000|2021-05-07 07:00:00|18822.3|18818.3|18831.7|18827.7|18837.9|18833.9|18819.2|18815.2|266
1620371100000|2021-05-07 07:05:00|18828.6|18824.6|18836.4|18832.4|18837.9|18833.9|18828.6|18824.6|63
1620371400000|2021-05-07 07:10:00|18837.9|18833.9|18819.2|18815.2|18856.7|18852.7|18809.8|18805.8|458
1620371700000|2021-05-07 07:15:00|18816.1|18812.1|18819.2|18815.2|18834.8|18830.8|18803.6|18799.6|376
1620372000000|2021-05-07 07:20:00|18822.3|18818.3|18825.4|18821.4|18834.8|18830.8|18819.2|18815.2|133
1620372300000|2021-05-07 07:25:00|18827|18823|18834.8|18830.8|18834.8|18830.8|18823.9|18819.9|117
1620372600000|2021-05-07 07:30:00|18837.9|18833.9|18803.6|18799.6|18837.9|18833.9|18803.6|18799.6|282
1620372900000|2021-05-07 07:35:00|18805.1|18801.1|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|118
1620373200000|2021-05-07 07:40:00|18794.2|18790.2|18798.9|18794.9|18800.4|18796.4|18784.8|18780.8|214
1620373500000|2021-05-07 07:45:00|18797.3|18793.3|18791.1|18787.1|18800.4|18796.4|18791.1|18787.1|104
1620373800000|2021-05-07 07:50:00|18787.9|18783.9|18791.1|18787.1|18795.8|18791.8|18787.9|18783.9|143
1620374100000|2021-05-07 07:55:00|18794.2|18790.2|18787.9|18783.9|18797.3|18793.3|18784.8|18780.8|79
1620374400000|2021-05-07 08:00:00|18786.4|18782.4|18787.9|18783.9|18791.1|18787.1|18784.8|18780.8|119
1620374700000|2021-05-07 08:05:00|18789.5|18785.5|18787.9|18783.9|18794.2|18790.2|18787.9|18783.9|102
1620375000000|2021-05-07 08:10:00|18791.1|18787.1|18787.9|18783.9|18791.1|18787.1|18781.7|18777.7|160
1620375300000|2021-05-07 08:15:00|18786.4|18782.4|18791.1|18787.1|18791.1|18787.1|18783.3|18779.3|64
1620375600000|2021-05-07 08:20:00|18789.5|18785.5|18791.1|18787.1|18794.2|18790.2|18787.9|18783.9|113
1620375900000|2021-05-07 08:25:00|18794.2|18790.2|18800.4|18796.4|18803.6|18799.6|18791.1|18787.1|121
1620376200000|2021-05-07 08:30:00|18798.9|18794.9|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|150
1620376500000|2021-05-07 08:35:00|18798.9|18794.9|18806.7|18802.7|18806.7|18802.7|18797.3|18793.3|173
1620376800000|2021-05-07 08:40:00|18805.1|18801.1|18794.2|18790.2|18806.7|18802.7|18791.1|18787.1|111
1620377100000|2021-05-07 08:45:00|18792.6|18788.6|18795.8|18791.8|18800.4|18796.4|18792.6|18788.6|103
1620377400000|2021-05-07 08:50:00|18797.3|18793.3|18794.2|18790.2|18800.4|18796.4|18794.2|18790.2|86
1620377700000|2021-05-07 08:55:00|18795.8|18791.8|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|24
1620378000000|2021-05-07 09:00:00|18794.2|18790.2|18800.4|18796.4|18800.4|18796.4|18791.1|18787.1|59
1620378300000|2021-05-07 09:05:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|97
1620378600000|2021-05-07 09:10:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|76
1620378900000|2021-05-07 09:15:00|18798.9|18794.9|18803.6|18799.6|18805.1|18801.1|18797.3|18793.3|43
1620379200000|2021-05-07 09:20:00|18802|18798|18812.9|18808.9|18812.9|18808.9|18800.4|18796.4|56
1620379500000|2021-05-07 09:25:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|52
1620379800000|2021-05-07 09:30:00|18806.7|18802.7|18803.6|18799.6|18806.7|18802.7|18803.6|18799.6|45
1620380100000|2021-05-07 09:35:00|18800.4|18796.4|18791.1|18787.1|18800.4|18796.4|18791.1|18787.1|67
1620380400000|2021-05-07 09:40:00|18794.2|18790.2|18797.3|18793.3|18800.4|18796.4|18794.2|18790.2|76
1620380700000|2021-05-07 09:45:00|18794.2|18790.2|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|146
1620381000000|2021-05-07 09:50:00|18794.2|18790.2|18791.1|18787.1|18795.8|18791.8|18787.9|18783.9|105
1620381300000|2021-05-07 09:55:00|18792.6|18788.6|18784.8|18780.8|18797.3|18793.3|18784.8|18780.8|186
1620381600000|2021-05-07 10:00:00|18781.7|18777.7|18794.2|18790.2|18794.2|18790.2|18778.6|18774.6|198
1620381900000|2021-05-07 10:05:00|18795.8|18791.8|18800.4|18796.4|18803.6|18799.6|18794.2|18790.2|127
1620382200000|2021-05-07 10:10:00|18798.9|18794.9|18797.3|18793.3|18800.4|18796.4|18794.2|18790.2|151
1620382500000|2021-05-07 10:15:00|18800.4|18796.4|18794.2|18790.2|18803.6|18799.6|18791.1|18787.1|240
1620382800000|2021-05-07 10:20:00|18792.6|18788.6|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|98
1620383100000|2021-05-07 10:25:00|18787.9|18783.9|18794.2|18790.2|18794.2|18790.2|18787.9|18783.9|62
1620383400000|2021-05-07 10:30:00|18792.6|18788.6|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|59
1620383700000|2021-05-07 10:35:00|18795.8|18791.8|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|98
1620384000000|2021-05-07 10:40:00|18795.8|18791.8|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|45
1620384300000|2021-05-07 10:45:00|18797.3|18793.3|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|78
1620384600000|2021-05-07 10:50:00|18795.8|18791.8|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|117
1620384900000|2021-05-07 10:55:00|18794.2|18790.2|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|182
1620385200000|2021-05-07 11:00:00|18794.2|18790.2|18806.7|18802.7|18806.7|18802.7|18794.2|18790.2|132
1620385500000|2021-05-07 11:05:00|18803.6|18799.6|18808.3|18804.3|18809.8|18805.8|18803.6|18799.6|285
1620385800000|2021-05-07 11:10:00|18806.7|18802.7|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|160
1620386100000|2021-05-07 11:15:00|18811.4|18807.4|18816.1|18812.1|18816.1|18812.1|18809.8|18805.8|130
1620386400000|2021-05-07 11:20:00|18819.2|18815.2|18822.3|18818.3|18822.3|18818.3|18816.1|18812.1|186
1620386700000|2021-05-07 11:25:00|18819.2|18815.2|18828.6|18824.6|18831.7|18827.7|18816.1|18812.1|315
1620387000000|2021-05-07 11:30:00|18831.7|18827.7|18837.9|18833.9|18837.9|18833.9|18828.6|18824.6|282
1620387300000|2021-05-07 11:35:00|18834.8|18830.8|18847.3|18843.3|18847.3|18843.3|18834.8|18830.8|157
1620387600000|2021-05-07 11:40:00|18850.4|18846.4|18839.5|18835.5|18850.4|18846.4|18837.9|18833.9|227
1620387900000|2021-05-07 11:45:00|18837.9|18833.9|18831.7|18827.7|18837.9|18833.9|18831.7|18827.7|123
1620388200000|2021-05-07 11:50:00|18830.1|18826.1|18844.2|18840.2|18847.3|18843.3|18828.6|18824.6|195
1620388500000|2021-05-07 11:55:00|18845.8|18841.8|18834.8|18830.8|18847.3|18843.3|18834.8|18830.8|90
1620388800000|2021-05-07 12:00:00|18837.9|18833.9|18816.1|18812.1|18837.9|18833.9|18816.1|18812.1|206
1620389100000|2021-05-07 12:05:00|18817.6|18813.6|18828.6|18824.6|18834.8|18830.8|18812.9|18808.9|257
1620389400000|2021-05-07 12:10:00|18825.4|18821.4|18820.8|18816.8|18825.4|18821.4|18812.9|18808.9|255
1620389700000|2021-05-07 12:15:00|18819.2|18815.2|18834.8|18830.8|18834.8|18830.8|18819.2|18815.2|415
1620390000000|2021-05-07 12:20:00|18837.9|18833.9|18853.6|18849.6|18859.8|18855.8|18831.7|18827.7|566
1620390300000|2021-05-07 12:25:00|18850.4|18846.4|18848.9|18844.9|18856.7|18852.7|18844.2|18840.2|371
1620390600000|2021-05-07 12:30:00|18927|18923|18995.8|18991.8|19131.7|19127.7|18908.3|18904.3|3401
1620390900000|2021-05-07 12:35:00|18997.3|18993.3|18931.7|18927.7|19000.4|18996.4|18928.6|18924.6|2241
1620391200000|2021-05-07 12:40:00|18934.8|18930.8|18966.1|18962.1|19000.4|18996.4|18934.8|18930.8|2829
1620391500000|2021-05-07 12:45:00|18962.9|18958.9|18953.6|18949.6|19000.4|18996.4|18953.6|18949.6|2144
1620391800000|2021-05-07 12:50:00|18956.7|18952.7|18966.1|18962.1|18984.8|18980.8|18950.4|18946.4|2004
1620392100000|2021-05-07 12:55:00|18969.2|18965.2|18892.6|18888.6|18975.4|18971.4|18878.6|18874.6|2579
1620392400000|2021-05-07 13:00:00|18894.2|18890.2|18887.9|18883.9|18922.3|18918.3|18884.8|18880.8|1553
1620392700000|2021-05-07 13:05:00|18884.8|18880.8|18850.4|18846.4|18884.8|18880.8|18819.2|18815.2|2370
1620393000000|2021-05-07 13:10:00|18853.6|18849.6|18875.4|18871.4|18878.6|18874.6|18837.9|18833.9|1912
1620393300000|2021-05-07 13:15:00|18872.3|18868.3|18862.9|18858.9|18894.2|18890.2|18859.8|18855.8|1551
1620393600000|2021-05-07 13:20:00|18859.8|18855.8|18825.4|18821.4|18862.9|18858.9|18816.1|18812.1|1712
1620393900000|2021-05-07 13:25:00|18828.6|18824.6|18834.8|18830.8|18847.3|18843.3|18819.2|18815.2|1643
1620394200000|2021-05-07 13:30:00|18831.7|18827.7|18787.9|18783.9|18831.7|18827.7|18781.7|18777.7|2018
1620394500000|2021-05-07 13:35:00|18786.4|18782.4|18772.3|18768.3|18791.1|18787.1|18756.7|18752.7|1722
1620394800000|2021-05-07 13:40:00|18769.2|18765.2|18753.6|18749.6|18769.2|18765.2|18731.7|18727.7|2627
1620395100000|2021-05-07 13:45:00|18756.7|18752.7|18812.9|18808.9|18819.2|18815.2|18737.9|18733.9|2605
1620395400000|2021-05-07 13:50:00|18814.5|18810.5|18809.8|18805.8|18825.4|18821.4|18809.8|18805.8|1998
1620395700000|2021-05-07 13:55:00|18811.4|18807.4|18803.6|18799.6|18812.9|18808.9|18797.3|18793.3|1425
1620396000000|2021-05-07 14:00:00|18802|18798|18837.9|18833.9|18841.1|18837.1|18797.3|18793.3|1198
1620396300000|2021-05-07 14:05:00|18841.1|18837.1|18872.3|18868.3|18881.7|18877.7|18837.9|18833.9|1503
1620396600000|2021-05-07 14:10:00|18873.9|18869.9|18903.6|18899.6|18906.7|18902.7|18872.3|18868.3|1775
1620396900000|2021-05-07 14:15:00|18906.7|18902.7|18887.9|18883.9|18906.7|18902.7|18887.9|18883.9|1696
1620397200000|2021-05-07 14:20:00|18884.8|18880.8|18887.9|18883.9|18903.6|18899.6|18881.7|18877.7|1334
1620397500000|2021-05-07 14:25:00|18884.8|18880.8|18872.3|18868.3|18887.9|18883.9|18859.8|18855.8|1374
1620397800000|2021-05-07 14:30:00|18869.2|18865.2|18866.1|18862.1|18884.8|18880.8|18862.9|18858.9|1587
1620398100000|2021-05-07 14:35:00|18867.6|18863.6|18834.8|18830.8|18869.2|18865.2|18831.7|18827.7|1271
1620398400000|2021-05-07 14:40:00|18831.7|18827.7|18816.1|18812.1|18837.9|18833.9|18816.1|18812.1|583
1620398700000|2021-05-07 14:45:00|18812.9|18808.9|18800.4|18796.4|18819.2|18815.2|18784.8|18780.8|821
1620399000000|2021-05-07 14:50:00|18797.3|18793.3|18784.8|18780.8|18800.4|18796.4|18778.6|18774.6|1102
1620399300000|2021-05-07 14:55:00|18781.7|18777.7|18778.6|18774.6|18791.1|18787.1|18769.2|18765.2|1370
1620399600000|2021-05-07 15:00:00|18781.7|18777.7|18794.2|18790.2|18797.3|18793.3|18769.2|18765.2|1492
1620399900000|2021-05-07 15:05:00|18791.1|18787.1|18794.2|18790.2|18797.3|18793.3|18778.6|18774.6|501
1620400200000|2021-05-07 15:10:00|18792.6|18788.6|18806.7|18802.7|18806.7|18802.7|18787.9|18783.9|581
1620400500000|2021-05-07 15:15:00|18805.1|18801.1|18769.2|18765.2|18806.7|18802.7|18769.2|18765.2|650
1620400800000|2021-05-07 15:20:00|18772.3|18768.3|18762.9|18758.9|18784.8|18780.8|18762.9|18758.9|808
1620401100000|2021-05-07 15:25:00|18759.8|18755.8|18750.4|18746.4|18762.9|18758.9|18739.5|18735.5|766
1620401400000|2021-05-07 15:30:00|18748.9|18744.9|18737.9|18733.9|18750.4|18746.4|18737.9|18733.9|794
1620401700000|2021-05-07 15:35:00|18734.8|18730.8|18728.6|18724.6|18744.2|18740.2|18723.9|18719.9|987
1620402000000|2021-05-07 15:40:00|18725.4|18721.4|18769.2|18765.2|18772.3|18768.3|18725.4|18721.4|945
1620402300000|2021-05-07 15:45:00|18766.1|18762.1|18778.6|18774.6|18781.7|18777.7|18758.3|18754.3|713
1620402600000|2021-05-07 15:50:00|18781.7|18777.7|18769.2|18765.2|18784.8|18780.8|18766.1|18762.1|862
1620402900000|2021-05-07 15:55:00|18766.1|18762.1|18742.6|18738.6|18769.2|18765.2|18741.1|18737.1|533
1620403200000|2021-05-07 16:00:00|18744.2|18740.2|18750.4|18746.4|18753.6|18749.6|18737.9|18733.9|769
1620403500000|2021-05-07 16:05:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18734.8|18730.8|547
1620403800000|2021-05-07 16:10:00|18747.3|18743.3|18728.6|18724.6|18750.4|18746.4|18722.3|18718.3|573
1620404100000|2021-05-07 16:15:00|18725.4|18721.4|18722.3|18718.3|18728.6|18724.6|18712.9|18708.9|666
1620404400000|2021-05-07 16:20:00|18725.4|18721.4|18737.9|18733.9|18741.1|18737.1|18716.1|18712.1|503
1620404700000|2021-05-07 16:25:00|18736.4|18732.4|18712.9|18708.9|18737.9|18733.9|18709.8|18705.8|539
1620405000000|2021-05-07 16:30:00|18709.8|18705.8|18703.6|18699.6|18712.9|18708.9|18697.3|18693.3|445
1620405300000|2021-05-07 16:35:00|18700.4|18696.4|18694.2|18690.2|18700.4|18696.4|18681.7|18677.7|981
1620405600000|2021-05-07 16:40:00|18691.1|18687.1|18709.8|18705.8|18712.9|18708.9|18689.5|18685.5|864
1620405900000|2021-05-07 16:45:00|18708.3|18704.3|18706.7|18702.7|18711.4|18707.4|18697.3|18693.3|635
1620406200000|2021-05-07 16:50:00|18708.3|18704.3|18712.9|18708.9|18719.2|18715.2|18705.1|18701.1|312
1620406500000|2021-05-07 16:55:00|18709.8|18705.8|18722.3|18718.3|18725.4|18721.4|18709.8|18705.8|342
1620406800000|2021-05-07 17:00:00|18720.8|18716.8|18703.6|18699.6|18723.9|18719.9|18700.4|18696.4|284
1620407100000|2021-05-07 17:05:00|18706.7|18702.7|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|276
1620407400000|2021-05-07 17:10:00|18706.7|18702.7|18706.7|18702.7|18709.8|18705.8|18697.3|18693.3|282
1620407700000|2021-05-07 17:15:00|18703.6|18699.6|18700.4|18696.4|18703.6|18699.6|18700.4|18696.4|191
1620408000000|2021-05-07 17:20:00|18703.6|18699.6|18684.8|18680.8|18703.6|18699.6|18681.7|18677.7|449
1620408300000|2021-05-07 17:25:00|18686.4|18682.4|18700.4|18696.4|18700.4|18696.4|18686.4|18682.4|615
1620408600000|2021-05-07 17:30:00|18697.3|18693.3|18694.2|18690.2|18703.6|18699.6|18691.1|18687.1|391
1620408900000|2021-05-07 17:35:00|18691.1|18687.1|18694.2|18690.2|18703.6|18699.6|18691.1|18687.1|420
1620409200000|2021-05-07 17:40:00|18695.8|18691.8|18703.6|18699.6|18706.7|18702.7|18694.2|18690.2|217
1620409500000|2021-05-07 17:45:00|18706.7|18702.7|18720.8|18716.8|18725.4|18721.4|18706.7|18702.7|637
1620409800000|2021-05-07 17:50:00|18719.2|18715.2|18712.9|18708.9|18725.4|18721.4|18712.9|18708.9|495
1620410100000|2021-05-07 17:55:00|18716.1|18712.1|18712.9|18708.9|18719.2|18715.2|18709.8|18705.8|426
1620410400000|2021-05-07 18:00:00|18709.8|18705.8|18697.3|18693.3|18709.8|18705.8|18694.2|18690.2|311
1620410700000|2021-05-07 18:05:00|18698.9|18694.9|18712.9|18708.9|18716.1|18712.1|18697.3|18693.3|861
1620411000000|2021-05-07 18:10:00|18709.8|18705.8|18709.8|18705.8|18716.1|18712.1|18709.8|18705.8|378
1620411300000|2021-05-07 18:15:00|18706.7|18702.7|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|242
1620411600000|2021-05-07 18:20:00|18706.7|18702.7|18712.9|18708.9|18716.1|18712.1|18703.6|18699.6|330
1620411900000|2021-05-07 18:25:00|18714.5|18710.5|18709.8|18705.8|18725.4|18721.4|18709.8|18705.8|383
1620412200000|2021-05-07 18:30:00|18706.7|18702.7|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|420
1620412500000|2021-05-07 18:35:00|18712.9|18708.9|18703.6|18699.6|18716.1|18712.1|18697.3|18693.3|436
1620412800000|2021-05-07 18:40:00|18705.1|18701.1|18697.3|18693.3|18712.9|18708.9|18697.3|18693.3|547
1620413100000|2021-05-07 18:45:00|18694.2|18690.2|18700.4|18696.4|18700.4|18696.4|18684.8|18680.8|472
1620413400000|2021-05-07 18:50:00|18703.6|18699.6|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|392
1620413700000|2021-05-07 18:55:00|18703.6|18699.6|18698.9|18694.9|18709.8|18705.8|18694.2|18690.2|1548
1620414000000|2021-05-07 19:00:00|18700.4|18696.4|18687.9|18683.9|18706.7|18702.7|18687.9|18683.9|835
1620414300000|2021-05-07 19:05:00|18691.1|18687.1|18700.4|18696.4|18706.7|18702.7|18687.9|18683.9|605
1620414600000|2021-05-07 19:10:00|18703.6|18699.6|18687.9|18683.9|18703.6|18699.6|18687.9|18683.9|490
1620414900000|2021-05-07 19:15:00|18689.5|18685.5|18700.4|18696.4|18700.4|18696.4|18681.7|18677.7|567
1620415200000|2021-05-07 19:20:00|18697.3|18693.3|18694.2|18690.2|18698.9|18694.9|18691.1|18687.1|177
1620415500000|2021-05-07 19:25:00|18695.8|18691.8|18691.1|18687.1|18700.4|18696.4|18691.1|18687.1|260
1620415800000|2021-05-07 19:30:00|18692.6|18688.6|18691.1|18687.1|18697.3|18693.3|18687.9|18683.9|324
1620416100000|2021-05-07 19:35:00|18687.9|18683.9|18687.9|18683.9|18691.1|18687.1|18681.7|18677.7|378
1620416400000|2021-05-07 19:40:00|18684.8|18680.8|18691.1|18687.1|18691.1|18687.1|18681.7|18677.7|255
1620416700000|2021-05-07 19:45:00|18692.6|18688.6|18684.8|18680.8|18694.2|18690.2|18678.6|18674.6|378
1620417000000|2021-05-07 19:50:00|18687.9|18683.9|18703.6|18699.6|18706.7|18702.7|18684.8|18680.8|750
1620417300000|2021-05-07 19:55:00|18706.7|18702.7|18722.3|18718.3|18728.6|18724.6|18705.1|18701.1|1851
1620417600000|2021-05-07 20:00:00|18725.4|18721.4|18719.2|18715.2|18725.4|18721.4|18706.7|18702.7|878
1620417900000|2021-05-07 20:05:00|18717.6|18713.6|18712.9|18708.9|18722.3|18718.3|18712.9|18708.9|251
1620418200000|2021-05-07 20:10:00|18709.8|18705.8|18684.8|18680.8|18712.9|18708.9|18684.8|18680.8|649
1620418500000|2021-05-07 20:15:00|18687.9|18683.9|18694.2|18690.2|18697.3|18693.3|18684.8|18680.8|633
1620418800000|2021-05-07 20:20:00|18697.3|18693.3|18678.6|18674.6|18697.3|18693.3|18678.6|18674.6|509
1620419100000|2021-05-07 20:25:00|18681.7|18677.7|18684.8|18680.8|18684.8|18680.8|18678.6|18674.6|240
1620419400000|2021-05-07 20:30:00|18681.7|18677.7|18684.8|18680.8|18691.1|18687.1|18680.1|18676.1|211
1620419700000|2021-05-07 20:35:00|18687.9|18683.9|18681.7|18677.7|18687.9|18683.9|18681.7|18677.7|144
1620420000000|2021-05-07 20:40:00|18678.6|18674.6|18681.7|18677.7|18681.7|18677.7|18678.6|18674.6|63
1620420300000|2021-05-07 20:45:00|18680.1|18676.1|18681.7|18677.7|18687.9|18683.9|18669.2|18665.2|282
1620420600000|2021-05-07 20:50:00|18678.6|18674.6|18678.6|18674.6|18680.1|18676.1|18677|18673|52
1620420900000|2021-05-07 20:55:00|18677|18673|18683.3|18679.3|18684.8|18680.8|18675.4|18671.4|176
1620597600000|2021-05-09 22:00:00|18683.3|18679.3|18681.7|18677.7|18683.3|18679.3|18666.1|18662.1|164
1620597900000|2021-05-09 22:05:00|18683.3|18679.3|18680.1|18676.1|18683.3|18679.3|18675.4|18671.4|33
1620598200000|2021-05-09 22:10:00|18681.7|18677.7|18686.4|18682.4|18686.4|18682.4|18681.7|18677.7|39
1620598500000|2021-05-09 22:15:00|18684.8|18680.8|18656.7|18652.7|18686.4|18682.4|18656.7|18652.7|293
1620598800000|2021-05-09 22:20:00|18659.8|18655.8|18656.7|18652.7|18662.9|18658.9|18656.7|18652.7|137
1620599100000|2021-05-09 22:25:00|18650.4|18646.4|18647.3|18643.3|18656.7|18652.7|18644.2|18640.2|200
1620599400000|2021-05-09 22:30:00|18648.9|18644.9|18641.1|18637.1|18648.9|18644.9|18641.1|18637.1|140
1620599700000|2021-05-09 22:35:00|18644.2|18640.2|18656.7|18652.7|18656.7|18652.7|18644.2|18640.2|114
1620600000000|2021-05-09 22:40:00|18658.3|18654.3|18656.7|18652.7|18659.8|18655.8|18656.7|18652.7|22
1620600300000|2021-05-09 22:45:00|18658.3|18654.3|18662.9|18658.9|18662.9|18658.9|18658.3|18654.3|25
1620600600000|2021-05-09 22:50:00|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|18658.3|18654.3|50
1620600900000|2021-05-09 22:55:00|18658.3|18654.3|18656.7|18652.7|18659.8|18655.8|18656.7|18652.7|17
1620601200000|2021-05-09 23:00:00|18653.6|18649.6|18656.7|18652.7|18656.7|18652.7|18653.6|18649.6|42
1620601500000|2021-05-09 23:05:00|18659.8|18655.8|18659.8|18655.8|18662.9|18658.9|18659.8|18655.8|53
1620601800000|2021-05-09 23:10:00|18658.3|18654.3|18659.8|18655.8|18659.8|18655.8|18656.7|18652.7|17
1620602100000|2021-05-09 23:15:00|18656.7|18652.7|18659.8|18655.8|18659.8|18655.8|18656.7|18652.7|8
1620602400000|2021-05-09 23:20:00|18666.1|18662.1|18673.9|18669.9|18675.4|18671.4|18664.5|18660.5|62
1620602700000|2021-05-09 23:25:00|18672.3|18668.3|18672.3|18668.3|18673.9|18669.9|18670.8|18666.8|21
1620603000000|2021-05-09 23:30:00|18673.9|18669.9|18677|18673|18678.6|18674.6|18673.9|18669.9|25
1620603300000|2021-05-09 23:35:00|18678.6|18674.6|18678.6|18674.6|18684.8|18680.8|18677|18673|75
1620603600000|2021-05-09 23:40:00|18681.7|18677.7|18681.7|18677.7|18681.7|18677.7|18678.6|18674.6|15
1620603900000|2021-05-09 23:45:00|18678.6|18674.6|18678.6|18674.6|18684.8|18680.8|18678.6|18674.6|21
1620604200000|2021-05-09 23:50:00|18675.4|18671.4|18666.1|18662.1|18675.4|18671.4|18666.1|18662.1|151
1620604500000|2021-05-09 23:55:00|18662.9|18658.9|18659.8|18655.8|18664.5|18660.5|18659.8|18655.8|37
1620604800000|2021-05-10 00:00:00|18656.7|18652.7|18637.9|18633.9|18656.7|18652.7|18634.8|18630.8|379
1620605100000|2021-05-10 00:05:00|18634.8|18630.8|18634.8|18630.8|18647.3|18643.3|18631.7|18627.7|249
1620605400000|2021-05-10 00:10:00|18637.9|18633.9|18628.6|18624.6|18637.9|18633.9|18628.6|18624.6|141
1620605700000|2021-05-10 00:15:00|18625.4|18621.4|18616.1|18612.1|18628.6|18624.6|18609.8|18605.8|395
1620606000000|2021-05-10 00:20:00|18612.9|18608.9|18609.8|18605.8|18616.1|18612.1|18603.6|18599.6|213
1620606300000|2021-05-10 00:25:00|18612.9|18608.9|18606.7|18602.7|18612.9|18608.9|18600.4|18596.4|511
1620606600000|2021-05-10 00:30:00|18603.6|18599.6|18603.6|18599.6|18609.8|18605.8|18603.6|18599.6|96
1620606900000|2021-05-10 00:35:00|18606.7|18602.7|18614.5|18610.5|18614.5|18610.5|18606.7|18602.7|116
1620607200000|2021-05-10 00:40:00|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|18614.5|18610.5|37
1620607500000|2021-05-10 00:45:00|18619.2|18615.2|18628.6|18624.6|18628.6|18624.6|18619.2|18615.2|151
1620607800000|2021-05-10 00:50:00|18625.4|18621.4|18627|18623|18627|18623|18622.3|18618.3|187
1620608100000|2021-05-10 00:55:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18625.4|18621.4|41
1620608400000|2021-05-10 01:00:00|18631.7|18627.7|18628.6|18624.6|18633.3|18629.3|18625.4|18621.4|136
1620608700000|2021-05-10 01:05:00|18627|18623|18628.6|18624.6|18628.6|18624.6|18616.1|18612.1|100
1620609000000|2021-05-10 01:10:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18625.4|18621.4|36
1620609300000|2021-05-10 01:15:00|18631.7|18627.7|18628.6|18624.6|18634.8|18630.8|18625.4|18621.4|92
1620609600000|2021-05-10 01:20:00|18631.7|18627.7|18634.8|18630.8|18637.9|18633.9|18628.6|18624.6|151
1620609900000|2021-05-10 01:25:00|18637.9|18633.9|18631.7|18627.7|18637.9|18633.9|18631.7|18627.7|36
1620610200000|2021-05-10 01:30:00|18628.6|18624.6|18625.4|18621.4|18628.6|18624.6|18622.3|18618.3|34
1620610500000|2021-05-10 01:35:00|18628.6|18624.6|18619.2|18615.2|18628.6|18624.6|18619.2|18615.2|82
1620610800000|2021-05-10 01:40:00|18620.8|18616.8|18609.8|18605.8|18620.8|18616.8|18603.6|18599.6|102
1620611100000|2021-05-10 01:45:00|18611.4|18607.4|18606.7|18602.7|18612.9|18608.9|18606.7|18602.7|75
1620611400000|2021-05-10 01:50:00|18608.3|18604.3|18609.8|18605.8|18612.9|18608.9|18608.3|18604.3|36
1620611700000|2021-05-10 01:55:00|18608.3|18604.3|18612.9|18608.9|18612.9|18608.9|18608.3|18604.3|11
1620612000000|2021-05-10 02:00:00|18611.4|18607.4|18616.1|18612.1|18616.1|18612.1|18609.8|18605.8|51
1620612300000|2021-05-10 02:05:00|18617.6|18613.6|18622.3|18618.3|18622.3|18618.3|18616.1|18612.1|75
1620612600000|2021-05-10 02:10:00|18625.4|18621.4|18627|18623|18628.6|18624.6|18625.4|18621.4|148
1620612900000|2021-05-10 02:15:00|18625.4|18621.4|18633.3|18629.3|18634.8|18630.8|18625.4|18621.4|54
1620613200000|2021-05-10 02:20:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18631.7|18627.7|14
1620613500000|2021-05-10 02:25:00|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|18634.8|18630.8|45
1620613800000|2021-05-10 02:30:00|||||||||10
1620614100000|2021-05-10 02:35:00|18634.8|18630.8|18637.9|18633.9|18637.9|18633.9|18634.8|18630.8|19
1620614400000|2021-05-10 02:40:00|18641.1|18637.1|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|31
1620614700000|2021-05-10 02:45:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|26
1620615000000|2021-05-10 02:50:00|18644.2|18640.2|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|19
1620615300000|2021-05-10 02:55:00|18644.2|18640.2|18644.2|18640.2|18645.8|18641.8|18644.2|18640.2|23
1620615600000|2021-05-10 03:00:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18634.8|18630.8|77
1620615900000|2021-05-10 03:05:00|18639.5|18635.5|18637.9|18633.9|18639.5|18635.5|18637.9|18633.9|10
1620616200000|2021-05-10 03:10:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|10
1620616500000|2021-05-10 03:15:00|18636.4|18632.4|18641.1|18637.1|18641.1|18637.1|18636.4|18632.4|6
1620616800000|2021-05-10 03:20:00|18639.5|18635.5|18634.8|18630.8|18639.5|18635.5|18634.8|18630.8|8
1620617100000|2021-05-10 03:25:00|18631.7|18627.7|18631.7|18627.7|18634.8|18630.8|18631.7|18627.7|16
1620617400000|2021-05-10 03:30:00|18625.4|18621.4|18633.3|18629.3|18633.3|18629.3|18625.4|18621.4|76
1620617700000|2021-05-10 03:35:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18631.7|18627.7|35
1620618000000|2021-05-10 03:40:00|18633.3|18629.3|18637.9|18633.9|18641.1|18637.1|18631.7|18627.7|119
1620618300000|2021-05-10 03:45:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18634.8|18630.8|29
1620618600000|2021-05-10 03:50:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18625.4|18621.4|41
1620618900000|2021-05-10 03:55:00|18634.8|18630.8|18631.7|18627.7|18637.9|18633.9|18631.7|18627.7|27
1620619200000|2021-05-10 04:00:00|18630.1|18626.1|18628.6|18624.6|18634.8|18630.8|18628.6|18624.6|111
1620619500000|2021-05-10 04:05:00|18627|18623|18627|18623|18628.6|18624.6|18627|18623|31
1620619800000|2021-05-10 04:10:00|18628.6|18624.6|18628.6|18624.6|18628.6|18624.6|18627|18623|2
1620620100000|2021-05-10 04:15:00|||||||||15
1620620400000|2021-05-10 04:20:00|||||||||3
1620620700000|2021-05-10 04:25:00|18622.3|18618.3|18622.3|18618.3|18622.3|18618.3|18622.3|18618.3|21
1620621000000|2021-05-10 04:30:00|18625.4|18621.4|18631.7|18627.7|18631.7|18627.7|18622.3|18618.3|57
1620621300000|2021-05-10 04:35:00|18637.9|18633.9|18641.1|18637.1|18641.1|18637.1|18636.4|18632.4|59
1620621600000|2021-05-10 04:40:00|18639.5|18635.5|18642.6|18638.6|18642.6|18638.6|18637.9|18633.9|28
1620621900000|2021-05-10 04:45:00|18644.2|18640.2|18642.6|18638.6|18644.2|18640.2|18641.1|18637.1|16
1620622200000|2021-05-10 04:50:00|18644.2|18640.2|18648.9|18644.9|18650.4|18646.4|18644.2|18640.2|35
1620622500000|2021-05-10 04:55:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|23
1620622800000|2021-05-10 05:00:00|18645.8|18641.8|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|57
1620623100000|2021-05-10 05:05:00|18642.6|18638.6|18641.1|18637.1|18644.2|18640.2|18637.9|18633.9|40
1620623400000|2021-05-10 05:10:00|18644.2|18640.2|18641.1|18637.1|18644.2|18640.2|18641.1|18637.1|9
1620623700000|2021-05-10 05:15:00|18642.6|18638.6|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|20
1620624000000|2021-05-10 05:20:00|18642.6|18638.6|18634.8|18630.8|18644.2|18640.2|18634.8|18630.8|41
1620624300000|2021-05-10 05:25:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|17
1620624600000|2021-05-10 05:30:00|18628.6|18624.6|18628.6|18624.6|18633.3|18629.3|18628.6|18624.6|31
1620624900000|2021-05-10 05:35:00|18627|18623|18623.9|18619.9|18627|18623|18622.3|18618.3|31
1620625200000|2021-05-10 05:40:00|18622.3|18618.3|18622.3|18618.3|18625.4|18621.4|18616.1|18612.1|239
1620625500000|2021-05-10 05:45:00|18620.8|18616.8|18625.4|18621.4|18625.4|18621.4|18616.1|18612.1|57
1620625800000|2021-05-10 05:50:00|18628.6|18624.6|18619.2|18615.2|18628.6|18624.6|18619.2|18615.2|90
1620626100000|2021-05-10 05:55:00|18622.3|18618.3|18622.3|18618.3|18628.6|18624.6|18622.3|18618.3|74
1620626400000|2021-05-10 06:00:00|18625.4|18621.4|18625.4|18621.4|18627|18623|18612.9|18608.9|353
1620626700000|2021-05-10 06:05:00|18623.9|18619.9|18605.1|18601.1|18625.4|18621.4|18603.6|18599.6|107
1620627000000|2021-05-10 06:10:00|18603.6|18599.6|18616.1|18612.1|18619.2|18615.2|18603.6|18599.6|145
1620627300000|2021-05-10 06:15:00|18614.5|18610.5|18619.2|18615.2|18619.2|18615.2|18614.5|18610.5|77
1620627600000|2021-05-10 06:20:00|18616.1|18612.1|18628.6|18624.6|18628.6|18624.6|18606.7|18602.7|123
1620627900000|2021-05-10 06:25:00|18630.1|18626.1|18619.2|18615.2|18631.7|18627.7|18612.9|18608.9|188
1620628200000|2021-05-10 06:30:00|18617.6|18613.6|18622.3|18618.3|18622.3|18618.3|18605.1|18601.1|175
1620628500000|2021-05-10 06:35:00|18620.8|18616.8|18609.8|18605.8|18622.3|18618.3|18606.7|18602.7|144
1620628800000|2021-05-10 06:40:00|18606.7|18602.7|18606.7|18602.7|18608.3|18604.3|18600.4|18596.4|231
1620629100000|2021-05-10 06:45:00|18605.1|18601.1|18597.3|18593.3|18606.7|18602.7|18594.2|18590.2|114
1620629400000|2021-05-10 06:50:00|18598.9|18594.9|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|96
1620629700000|2021-05-10 06:55:00|18598.9|18594.9|18600.4|18596.4|18606.7|18602.7|18594.2|18590.2|231
1620630000000|2021-05-10 07:00:00|18603.6|18599.6|18609.8|18605.8|18611.4|18607.4|18592.6|18588.6|273
1620630300000|2021-05-10 07:05:00|18611.4|18607.4|18609.8|18605.8|18619.2|18615.2|18606.7|18602.7|123
1620630600000|2021-05-10 07:10:00|18608.3|18604.3|18612.9|18608.9|18616.1|18612.1|18603.6|18599.6|73
1620630900000|2021-05-10 07:15:00|18611.4|18607.4|18634.8|18630.8|18636.4|18632.4|18611.4|18607.4|168
1620631200000|2021-05-10 07:20:00|18633.3|18629.3|18619.2|18615.2|18637.9|18633.9|18616.1|18612.1|303
1620631500000|2021-05-10 07:25:00|18616.1|18612.1|18609.8|18605.8|18622.3|18618.3|18606.7|18602.7|148
1620631800000|2021-05-10 07:30:00|18612.9|18608.9|18609.8|18605.8|18622.3|18618.3|18606.7|18602.7|234
1620632100000|2021-05-10 07:35:00|18608.3|18604.3|18606.7|18602.7|18612.9|18608.9|18603.6|18599.6|165
1620632400000|2021-05-10 07:40:00|18605.1|18601.1|18614.5|18610.5|18619.2|18615.2|18605.1|18601.1|109
1620632700000|2021-05-10 07:45:00|18612.9|18608.9|18622.3|18618.3|18622.3|18618.3|18606.7|18602.7|393
1620633000000|2021-05-10 07:50:00|18619.2|18615.2|18606.7|18602.7|18619.2|18615.2|18600.4|18596.4|594
1620633300000|2021-05-10 07:55:00|18609.8|18605.8|18606.7|18602.7|18616.1|18612.1|18605.1|18601.1|288
1620633600000|2021-05-10 08:00:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18597.3|18593.3|429
1620633900000|2021-05-10 08:05:00|18606.7|18602.7|18616.1|18612.1|18616.1|18612.1|18606.7|18602.7|189
1620634200000|2021-05-10 08:10:00|18619.2|18615.2|18612.9|18608.9|18622.3|18618.3|18606.7|18602.7|226
1620634500000|2021-05-10 08:15:00|18609.8|18605.8|18609.8|18605.8|18616.1|18612.1|18594.2|18590.2|456
1620634800000|2021-05-10 08:20:00|18606.7|18602.7|18606.7|18602.7|18612.9|18608.9|18600.4|18596.4|402
1620635100000|2021-05-10 08:25:00|18605.1|18601.1|18609.8|18605.8|18609.8|18605.8|18597.3|18593.3|192
1620635400000|2021-05-10 08:30:00|18612.9|18608.9|18594.2|18590.2|18612.9|18608.9|18594.2|18590.2|334
1620635700000|2021-05-10 08:35:00|18597.3|18593.3|18597.3|18593.3|18606.7|18602.7|18597.3|18593.3|228
1620636000000|2021-05-10 08:40:00|18600.4|18596.4|18600.4|18596.4|18606.7|18602.7|18597.3|18593.3|201
1620636300000|2021-05-10 08:45:00|18597.3|18593.3|18594.2|18590.2|18600.4|18596.4|18594.2|18590.2|291
1620636600000|2021-05-10 08:50:00|18597.3|18593.3|18606.7|18602.7|18612.9|18608.9|18595.8|18591.8|239
1620636900000|2021-05-10 08:55:00|18605.1|18601.1|18612.9|18608.9|18612.9|18608.9|18603.6|18599.6|191
1620637200000|2021-05-10 09:00:00|18609.8|18605.8|18600.4|18596.4|18609.8|18605.8|18600.4|18596.4|166
1620637500000|2021-05-10 09:05:00|18603.6|18599.6|18606.7|18602.7|18609.8|18605.8|18600.4|18596.4|71
1620637800000|2021-05-10 09:10:00|18608.3|18604.3|18616.1|18612.1|18616.1|18612.1|18608.3|18604.3|86
1620638100000|2021-05-10 09:15:00|18619.2|18615.2|18616.1|18612.1|18619.2|18615.2|18612.9|18608.9|117
1620638400000|2021-05-10 09:20:00|18614.5|18610.5|18625.4|18621.4|18625.4|18621.4|18614.5|18610.5|93
1620638700000|2021-05-10 09:25:00|18628.6|18624.6|18634.8|18630.8|18634.8|18630.8|18625.4|18621.4|158
1620639000000|2021-05-10 09:30:00|18631.7|18627.7|18627|18623|18631.7|18627.7|18625.4|18621.4|175
1620639300000|2021-05-10 09:35:00|18628.6|18624.6|18631.7|18627.7|18634.8|18630.8|18625.4|18621.4|109
1620639600000|2021-05-10 09:40:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|406
1620639900000|2021-05-10 09:45:00|18637.9|18633.9|18631.7|18627.7|18637.9|18633.9|18631.7|18627.7|73
1620640200000|2021-05-10 09:50:00|18634.8|18630.8|18644.2|18640.2|18644.2|18640.2|18631.7|18627.7|89
1620640500000|2021-05-10 09:55:00|18641.1|18637.1|18644.2|18640.2|18650.4|18646.4|18641.1|18637.1|141
1620640800000|2021-05-10 10:00:00|18645.8|18641.8|18641.1|18637.1|18647.3|18643.3|18631.7|18627.7|354
1620641100000|2021-05-10 10:05:00|18639.5|18635.5|18656.7|18652.7|18659.8|18655.8|18634.8|18630.8|707
1620641400000|2021-05-10 10:10:00|18650.4|18646.4|18650.4|18646.4|18653.6|18649.6|18644.2|18640.2|426
1620641700000|2021-05-10 10:15:00|18653.6|18649.6|18648.9|18644.9|18653.6|18649.6|18647.3|18643.3|131
1620642000000|2021-05-10 10:20:00|18650.4|18646.4|18644.2|18640.2|18650.4|18646.4|18642.6|18638.6|107
1620642300000|2021-05-10 10:25:00|18647.3|18643.3|18648.9|18644.9|18653.6|18649.6|18642.6|18638.6|194
1620642600000|2021-05-10 10:30:00|18650.4|18646.4|18662.9|18658.9|18666.1|18662.1|18647.3|18643.3|167
1620642900000|2021-05-10 10:35:00|18666.1|18662.1|18656.7|18652.7|18666.1|18662.1|18656.7|18652.7|253
1620643200000|2021-05-10 10:40:00|18658.3|18654.3|18666.1|18662.1|18666.1|18662.1|18656.7|18652.7|224
1620643500000|2021-05-10 10:45:00|18669.2|18665.2|18675.4|18671.4|18675.4|18671.4|18662.9|18658.9|222
1620643800000|2021-05-10 10:50:00|18673.9|18669.9|18689.5|18685.5|18691.1|18687.1|18672.3|18668.3|299
1620644100000|2021-05-10 10:55:00|18687.9|18683.9|18700.4|18696.4|18700.4|18696.4|18684.8|18680.8|607
1620644400000|2021-05-10 11:00:00|18697.3|18693.3|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|300
1620644700000|2021-05-10 11:05:00|18698.9|18694.9|18687.9|18683.9|18700.4|18696.4|18681.7|18677.7|273
1620645000000|2021-05-10 11:10:00|18684.8|18680.8|18678.6|18674.6|18694.2|18690.2|18677|18673|305
1620645300000|2021-05-10 11:15:00|18681.7|18677.7|18669.2|18665.2|18681.7|18677.7|18669.2|18665.2|116
1620645600000|2021-05-10 11:20:00|18666.1|18662.1|18672.3|18668.3|18672.3|18668.3|18666.1|18662.1|222
1620645900000|2021-05-10 11:25:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|276
1620646200000|2021-05-10 11:30:00|18666.1|18662.1|18653.6|18649.6|18669.2|18665.2|18650.4|18646.4|352
1620646500000|2021-05-10 11:35:00|18650.4|18646.4|18656.7|18652.7|18672.3|18668.3|18650.4|18646.4|308
1620646800000|2021-05-10 11:40:00|18653.6|18649.6|18662.9|18658.9|18666.1|18662.1|18645.8|18641.8|650
1620647100000|2021-05-10 11:45:00|18666.1|18662.1|18656.7|18652.7|18669.2|18665.2|18647.3|18643.3|625
1620647400000|2021-05-10 11:50:00|18653.6|18649.6|18653.6|18649.6|18659.8|18655.8|18653.6|18649.6|250
1620647700000|2021-05-10 11:55:00|18650.4|18646.4|18634.8|18630.8|18650.4|18646.4|18628.6|18624.6|1061
1620648000000|2021-05-10 12:00:00|18637.9|18633.9|18631.7|18627.7|18647.3|18643.3|18631.7|18627.7|729
1620648300000|2021-05-10 12:05:00|18628.6|18624.6|18641.1|18637.1|18650.4|18646.4|18628.6|18624.6|710
1620648600000|2021-05-10 12:10:00|18644.2|18640.2|18647.3|18643.3|18647.3|18643.3|18637.9|18633.9|269
1620648900000|2021-05-10 12:15:00|18650.4|18646.4|18637.9|18633.9|18656.7|18652.7|18625.4|18621.4|878
1620649200000|2021-05-10 12:20:00|18641.1|18637.1|18662.9|18658.9|18662.9|18658.9|18641.1|18637.1|1169
1620649500000|2021-05-10 12:25:00|18666.1|18662.1|18656.7|18652.7|18666.1|18662.1|18652|18648|559
1620649800000|2021-05-10 12:30:00|18653.6|18649.6|18656.7|18652.7|18675.4|18671.4|18653.6|18649.6|776
1620650100000|2021-05-10 12:35:00|18659.8|18655.8|18687.9|18683.9|18687.9|18683.9|18656.7|18652.7|651
1620650400000|2021-05-10 12:40:00|18691.1|18687.1|18678.6|18674.6|18694.2|18690.2|18675.4|18671.4|799
1620650700000|2021-05-10 12:45:00|18680.1|18676.1|18672.3|18668.3|18681.7|18677.7|18669.2|18665.2|563
1620651000000|2021-05-10 12:50:00|18675.4|18671.4|18691.1|18687.1|18691.1|18687.1|18675.4|18671.4|543
1620651300000|2021-05-10 12:55:00|18689.5|18685.5|18672.3|18668.3|18697.3|18693.3|18672.3|18668.3|595
1620651600000|2021-05-10 13:00:00|18670.8|18666.8|18669.2|18665.2|18678.6|18674.6|18662.9|18658.9|328
1620651900000|2021-05-10 13:05:00|18672.3|18668.3|18669.2|18665.2|18672.3|18668.3|18662.9|18658.9|259
1620652200000|2021-05-10 13:10:00|18672.3|18668.3|18669.2|18665.2|18681.7|18677.7|18669.2|18665.2|622
1620652500000|2021-05-10 13:15:00|18672.3|18668.3|18656.7|18652.7|18672.3|18668.3|18653.6|18649.6|389
1620652800000|2021-05-10 13:20:00|18655.1|18651.1|18666.1|18662.1|18669.2|18665.2|18653.6|18649.6|397
1620653100000|2021-05-10 13:25:00|18664.5|18660.5|18684.8|18680.8|18687.9|18683.9|18662.9|18658.9|459
1620653400000|2021-05-10 13:30:00|18681.7|18677.7|18687.9|18683.9|18694.2|18690.2|18675.4|18671.4|684
1620653700000|2021-05-10 13:35:00|18684.8|18680.8|18659.8|18655.8|18684.8|18680.8|18656.7|18652.7|533
1620654000000|2021-05-10 13:40:00|18656.7|18652.7|18687.9|18683.9|18687.9|18683.9|18656.7|18652.7|410
1620654300000|2021-05-10 13:45:00|18691.1|18687.1|18678.6|18674.6|18691.1|18687.1|18669.2|18665.2|606
1620654600000|2021-05-10 13:50:00|18675.4|18671.4|18681.7|18677.7|18687.9|18683.9|18672.3|18668.3|577
1620654900000|2021-05-10 13:55:00|18684.8|18680.8|18678.6|18674.6|18684.8|18680.8|18672.3|18668.3|375
1620655200000|2021-05-10 14:00:00|18681.7|18677.7|18691.1|18687.1|18700.4|18696.4|18681.7|18677.7|1399
1620655500000|2021-05-10 14:05:00|18694.2|18690.2|18694.2|18690.2|18700.4|18696.4|18687.9|18683.9|1164
1620655800000|2021-05-10 14:10:00|18697.3|18693.3|18697.3|18693.3|18700.4|18696.4|18681.7|18677.7|1344
1620656100000|2021-05-10 14:15:00|18700.4|18696.4|18706.7|18702.7|18706.7|18702.7|18697.3|18693.3|1007
1620656400000|2021-05-10 14:20:00|18709.8|18705.8|18708.3|18704.3|18712.9|18708.9|18703.6|18699.6|949
1620656700000|2021-05-10 14:25:00|18706.7|18702.7|18716.1|18712.1|18722.3|18718.3|18706.7|18702.7|1704
1620657000000|2021-05-10 14:30:00|18712.9|18708.9|18700.4|18696.4|18716.1|18712.1|18697.3|18693.3|1003
1620657300000|2021-05-10 14:35:00|18702|18698|18703.6|18699.6|18716.1|18712.1|18700.4|18696.4|851
1620657600000|2021-05-10 14:40:00|18705.1|18701.1|18697.3|18693.3|18709.8|18705.8|18697.3|18693.3|550
1620657900000|2021-05-10 14:45:00|18700.4|18696.4|18700.4|18696.4|18706.7|18702.7|18700.4|18696.4|601
1620658200000|2021-05-10 14:50:00|18703.6|18699.6|18681.7|18677.7|18706.7|18702.7|18675.4|18671.4|909
1620658500000|2021-05-10 14:55:00|18678.6|18674.6|18684.8|18680.8|18684.8|18680.8|18673.9|18669.9|646
1620658800000|2021-05-10 15:00:00|18681.7|18677.7|18675.4|18671.4|18681.7|18677.7|18672.3|18668.3|678
1620659100000|2021-05-10 15:05:00|18673.9|18669.9|18669.2|18665.2|18673.9|18669.9|18662.9|18658.9|1138
1620659400000|2021-05-10 15:10:00|18670.8|18666.8|18655.1|18651.1|18687.9|18683.9|18655.1|18651.1|843
1620659700000|2021-05-10 15:15:00|18656.7|18652.7|18650.4|18646.4|18666.1|18662.1|18650.4|18646.4|870
1620660000000|2021-05-10 15:20:00|18647.3|18643.3|18641.1|18637.1|18653.6|18649.6|18637.9|18633.9|599
1620660300000|2021-05-10 15:25:00|18642.6|18638.6|18650.4|18646.4|18650.4|18646.4|18634.8|18630.8|612
1620660600000|2021-05-10 15:30:00|18653.6|18649.6|18644.2|18640.2|18656.7|18652.7|18637.9|18633.9|672
1620660900000|2021-05-10 15:35:00|18647.3|18643.3|18647.3|18643.3|18648.9|18644.9|18637.9|18633.9|445
1620661200000|2021-05-10 15:40:00|18644.2|18640.2|18656.7|18652.7|18659.8|18655.8|18644.2|18640.2|372
1620661500000|2021-05-10 15:45:00|18662.9|18658.9|18662.9|18658.9|18675.4|18671.4|18662.9|18658.9|559
1620661800000|2021-05-10 15:50:00|18659.8|18655.8|18653.6|18649.6|18664.5|18660.5|18653.6|18649.6|479
1620662100000|2021-05-10 15:55:00|18655.1|18651.1|18650.4|18646.4|18656.7|18652.7|18644.2|18640.2|545
1620662400000|2021-05-10 16:00:00|18647.3|18643.3|18631.7|18627.7|18647.3|18643.3|18631.7|18627.7|377
1620662700000|2021-05-10 16:05:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18628.6|18624.6|1049
1620663000000|2021-05-10 16:10:00|18637.9|18633.9|18631.7|18627.7|18641.1|18637.1|18628.6|18624.6|720
1620663300000|2021-05-10 16:15:00|18628.6|18624.6|18625.4|18621.4|18631.7|18627.7|18622.3|18618.3|823
1620663600000|2021-05-10 16:20:00|18628.6|18624.6|18625.4|18621.4|18628.6|18624.6|18625.4|18621.4|779
1620663900000|2021-05-10 16:25:00|18623.9|18619.9|18612.9|18608.9|18625.4|18621.4|18606.7|18602.7|751
1620664200000|2021-05-10 16:30:00|18609.8|18605.8|18603.6|18599.6|18609.8|18605.8|18603.6|18599.6|369
1620664500000|2021-05-10 16:35:00|18606.7|18602.7|18600.4|18596.4|18606.7|18602.7|18594.2|18590.2|460
1620664800000|2021-05-10 16:40:00|18597.3|18593.3|18594.2|18590.2|18600.4|18596.4|18587.9|18583.9|488
1620665100000|2021-05-10 16:45:00|18591.1|18587.1|18581.7|18577.7|18594.2|18590.2|18578.6|18574.6|590
1620665400000|2021-05-10 16:50:00|18583.3|18579.3|18587.9|18583.9|18591.1|18587.1|18581.7|18577.7|254
1620665700000|2021-05-10 16:55:00|18586.4|18582.4|18587.9|18583.9|18591.1|18587.1|18584.8|18580.8|300
1620666000000|2021-05-10 17:00:00|18584.8|18580.8|18578.6|18574.6|18591.1|18587.1|18578.6|18574.6|269
1620666300000|2021-05-10 17:05:00|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|18575.4|18571.4|381
1620666600000|2021-05-10 17:10:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18575.4|18571.4|228
1620666900000|2021-05-10 17:15:00|18581.7|18577.7|18581.7|18577.7|18584.8|18580.8|18578.6|18574.6|381
1620667200000|2021-05-10 17:20:00|18578.6|18574.6|18569.2|18565.2|18578.6|18574.6|18569.2|18565.2|346
1620667500000|2021-05-10 17:25:00|18566.1|18562.1|18578.6|18574.6|18578.6|18574.6|18566.1|18562.1|689
1620667800000|2021-05-10 17:30:00|18581.7|18577.7|18584.8|18580.8|18587.9|18583.9|18581.7|18577.7|444
1620668100000|2021-05-10 17:35:00|18581.7|18577.7|18566.1|18562.1|18581.7|18577.7|18566.1|18562.1|569
1620668400000|2021-05-10 17:40:00|18564.5|18560.5|18553.6|18549.6|18564.5|18560.5|18550.4|18546.4|784
1620668700000|2021-05-10 17:45:00|18550.4|18546.4|18553.6|18549.6|18562.9|18558.9|18547.3|18543.3|1086
1620669000000|2021-05-10 17:50:00|18547.3|18543.3|18547.3|18543.3|18553.6|18549.6|18544.2|18540.2|577
1620669300000|2021-05-10 17:55:00|18544.2|18540.2|18541.1|18537.1|18550.4|18546.4|18537.9|18533.9|587
1620669600000|2021-05-10 18:00:00|18537.9|18533.9|18550.4|18546.4|18550.4|18546.4|18537.9|18533.9|215
1620669900000|2021-05-10 18:05:00|18547.3|18543.3|18541.1|18537.1|18547.3|18543.3|18541.1|18537.1|432
1620670200000|2021-05-10 18:10:00|18537.9|18533.9|18547.3|18543.3|18547.3|18543.3|18534.8|18530.8|304
1620670500000|2021-05-10 18:15:00|18545.8|18541.8|18569.2|18565.2|18569.2|18565.2|18544.2|18540.2|952
1620670800000|2021-05-10 18:20:00|18566.1|18562.1|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|704
1620671100000|2021-05-10 18:25:00|18566.1|18562.1|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|404
1620671400000|2021-05-10 18:30:00|18566.1|18562.1|18559.8|18555.8|18569.2|18565.2|18556.7|18552.7|517
1620671700000|2021-05-10 18:35:00|18562.9|18558.9|18559.8|18555.8|18575.4|18571.4|18556.7|18552.7|865
1620672000000|2021-05-10 18:40:00|18553.6|18549.6|18544.2|18540.2|18559.8|18555.8|18541.1|18537.1|726
1620672300000|2021-05-10 18:45:00|18541.1|18537.1|18541.1|18537.1|18547.3|18543.3|18525.4|18521.4|1488
1620672600000|2021-05-10 18:50:00|18544.2|18540.2|18547.3|18543.3|18550.4|18546.4|18541.1|18537.1|809
1620672900000|2021-05-10 18:55:00|18550.4|18546.4|18553.6|18549.6|18559.8|18555.8|18547.3|18543.3|1042
1620673200000|2021-05-10 19:00:00|18550.4|18546.4|18541.1|18537.1|18550.4|18546.4|18531.7|18527.7|1475
1620673500000|2021-05-10 19:05:00|18537.9|18533.9|18556.7|18552.7|18559.8|18555.8|18537.9|18533.9|943
1620673800000|2021-05-10 19:10:00|18559.8|18555.8|18556.7|18552.7|18559.8|18555.8|18550.4|18546.4|332
1620674100000|2021-05-10 19:15:00|18555.1|18551.1|18544.2|18540.2|18556.7|18552.7|18541.1|18537.1|647
1620674400000|2021-05-10 19:20:00|18547.3|18543.3|18553.6|18549.6|18553.6|18549.6|18547.3|18543.3|569
1620674700000|2021-05-10 19:25:00|18550.4|18546.4|18534.8|18530.8|18553.6|18549.6|18534.8|18530.8|424
1620675000000|2021-05-10 19:30:00|18537.9|18533.9|18528.6|18524.6|18537.9|18533.9|18525.4|18521.4|465
1620675300000|2021-05-10 19:35:00|18531.7|18527.7|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|264
1620675600000|2021-05-10 19:40:00|18519.2|18515.2|18525.4|18521.4|18525.4|18521.4|18516.1|18512.1|494
1620675900000|2021-05-10 19:45:00|18528.6|18524.6|18541.1|18537.1|18544.2|18540.2|18520.8|18516.8|587
1620676200000|2021-05-10 19:50:00|18544.2|18540.2|18531.7|18527.7|18544.2|18540.2|18525.4|18521.4|901
1620676500000|2021-05-10 19:55:00|18530.1|18526.1|18534.8|18530.8|18541.1|18537.1|18525.4|18521.4|1758
1620676800000|2021-05-10 20:00:00|18531.7|18527.7|18562.9|18558.9|18562.9|18558.9|18531.7|18527.7|1407
1620677100000|2021-05-10 20:05:00|18561.4|18557.4|18553.6|18549.6|18562.9|18558.9|18553.6|18549.6|406
1620677400000|2021-05-10 20:10:00|18550.4|18546.4|18544.2|18540.2|18550.4|18546.4|18541.1|18537.1|280
1620677700000|2021-05-10 20:15:00|18547.3|18543.3|18550.4|18546.4|18559.8|18555.8|18547.3|18543.3|374
1620678000000|2021-05-10 20:20:00|18547.3|18543.3|18533.3|18529.3|18550.4|18546.4|18528.6|18524.6|1285
1620678300000|2021-05-10 20:25:00|18531.7|18527.7|18522.3|18518.3|18533.3|18529.3|18519.2|18515.2|1225
1620678600000|2021-05-10 20:30:00|18520.8|18516.8|18522.3|18518.3|18531.7|18527.7|18516.1|18512.1|1699
1620678900000|2021-05-10 20:35:00|18520.8|18516.8|18534.8|18530.8|18534.8|18530.8|18509.8|18505.8|2007
1620679200000|2021-05-10 20:40:00|18531.7|18527.7|18525.4|18521.4|18547.3|18543.3|18522.3|18518.3|1751
1620679500000|2021-05-10 20:45:00|18528.6|18524.6|18553.6|18549.6|18562.9|18558.9|18525.4|18521.4|1173
1620679800000|2021-05-10 20:50:00|18550.4|18546.4|18531.7|18527.7|18553.6|18549.6|18528.6|18524.6|510
1620680100000|2021-05-10 20:55:00|18534.8|18530.8|18522.3|18518.3|18541.1|18537.1|18522.3|18518.3|902
1620684000000|2021-05-10 22:00:00|18542.6|18538.6|18528.6|18524.6|18542.6|18538.6|18525.4|18521.4|58
1620684300000|2021-05-10 22:05:00|18531.7|18527.7|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|41
1620684600000|2021-05-10 22:10:00|18522.3|18518.3|18523.9|18519.9|18525.4|18521.4|18516.1|18512.1|95
1620684900000|2021-05-10 22:15:00|18522.3|18518.3|18525.4|18521.4|18525.4|18521.4|18522.3|18518.3|23
1620685200000|2021-05-10 22:20:00|||||||||5
1620685500000|2021-05-10 22:25:00|18527|18523|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|38
1620685800000|2021-05-10 22:30:00|18530.1|18526.1|18528.6|18524.6|18531.7|18527.7|18527|18523|22
1620686100000|2021-05-10 22:35:00|18530.1|18526.1|18530.1|18526.1|18531.7|18527.7|18528.6|18524.6|40
1620686400000|2021-05-10 22:40:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18527|18523|18
1620686700000|2021-05-10 22:45:00|18527|18523|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|32
1620687000000|2021-05-10 22:50:00|18530.1|18526.1|18533.3|18529.3|18533.3|18529.3|18530.1|18526.1|20
1620687300000|2021-05-10 22:55:00|18534.8|18530.8|18534.8|18530.8|18541.1|18537.1|18534.8|18530.8|71
1620687600000|2021-05-10 23:00:00|18537.9|18533.9|18531.7|18527.7|18537.9|18533.9|18531.7|18527.7|61
1620687900000|2021-05-10 23:05:00|18528.6|18524.6|18522.3|18518.3|18528.6|18524.6|18522.3|18518.3|58
1620688200000|2021-05-10 23:10:00|18523.9|18519.9|18531.7|18527.7|18531.7|18527.7|18523.9|18519.9|75
1620688500000|2021-05-10 23:15:00|18537.9|18533.9|18537.9|18533.9|18539.5|18535.5|18537.9|18533.9|30
1620688800000|2021-05-10 23:20:00|18541.1|18537.1|18541.1|18537.1|18542.6|18538.6|18541.1|18537.1|13
1620689100000|2021-05-10 23:25:00|18539.5|18535.5|18536.4|18532.4|18539.5|18535.5|18534.8|18530.8|36
1620689400000|2021-05-10 23:30:00|18534.8|18530.8|18537.9|18533.9|18539.5|18535.5|18534.8|18530.8|48
1620689700000|2021-05-10 23:35:00|18536.4|18532.4|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|23
1620690000000|2021-05-10 23:40:00|18536.4|18532.4|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|5
1620690300000|2021-05-10 23:45:00|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|2
1620690600000|2021-05-10 23:50:00|18536.4|18532.4|18534.8|18530.8|18536.4|18532.4|18534.8|18530.8|24
1620690900000|2021-05-10 23:55:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|47
1620604800000|2021-05-10 00:00:00|18656.7|18652.7|18637.9|18633.9|18656.7|18652.7|18634.8|18630.8|379
1620605100000|2021-05-10 00:05:00|18634.8|18630.8|18634.8|18630.8|18647.3|18643.3|18631.7|18627.7|249
1620605400000|2021-05-10 00:10:00|18637.9|18633.9|18628.6|18624.6|18637.9|18633.9|18628.6|18624.6|141
1620605700000|2021-05-10 00:15:00|18625.4|18621.4|18616.1|18612.1|18628.6|18624.6|18609.8|18605.8|395
1620606000000|2021-05-10 00:20:00|18612.9|18608.9|18609.8|18605.8|18616.1|18612.1|18603.6|18599.6|213
1620606300000|2021-05-10 00:25:00|18612.9|18608.9|18606.7|18602.7|18612.9|18608.9|18600.4|18596.4|511
1620606600000|2021-05-10 00:30:00|18603.6|18599.6|18603.6|18599.6|18609.8|18605.8|18603.6|18599.6|96
1620606900000|2021-05-10 00:35:00|18606.7|18602.7|18614.5|18610.5|18614.5|18610.5|18606.7|18602.7|116
1620607200000|2021-05-10 00:40:00|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|18614.5|18610.5|37
1620607500000|2021-05-10 00:45:00|18619.2|18615.2|18628.6|18624.6|18628.6|18624.6|18619.2|18615.2|151
1620607800000|2021-05-10 00:50:00|18625.4|18621.4|18627|18623|18627|18623|18622.3|18618.3|187
1620608100000|2021-05-10 00:55:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18625.4|18621.4|41
1620608400000|2021-05-10 01:00:00|18631.7|18627.7|18628.6|18624.6|18633.3|18629.3|18625.4|18621.4|136
1620608700000|2021-05-10 01:05:00|18627|18623|18628.6|18624.6|18628.6|18624.6|18616.1|18612.1|100
1620609000000|2021-05-10 01:10:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18625.4|18621.4|36
1620609300000|2021-05-10 01:15:00|18631.7|18627.7|18628.6|18624.6|18634.8|18630.8|18625.4|18621.4|92
1620609600000|2021-05-10 01:20:00|18631.7|18627.7|18634.8|18630.8|18637.9|18633.9|18628.6|18624.6|151
1620609900000|2021-05-10 01:25:00|18637.9|18633.9|18631.7|18627.7|18637.9|18633.9|18631.7|18627.7|36
1620610200000|2021-05-10 01:30:00|18628.6|18624.6|18625.4|18621.4|18628.6|18624.6|18622.3|18618.3|34
1620610500000|2021-05-10 01:35:00|18628.6|18624.6|18619.2|18615.2|18628.6|18624.6|18619.2|18615.2|82
1620610800000|2021-05-10 01:40:00|18620.8|18616.8|18609.8|18605.8|18620.8|18616.8|18603.6|18599.6|102
1620611100000|2021-05-10 01:45:00|18611.4|18607.4|18606.7|18602.7|18612.9|18608.9|18606.7|18602.7|75
1620611400000|2021-05-10 01:50:00|18608.3|18604.3|18609.8|18605.8|18612.9|18608.9|18608.3|18604.3|36
1620611700000|2021-05-10 01:55:00|18608.3|18604.3|18612.9|18608.9|18612.9|18608.9|18608.3|18604.3|11
1620612000000|2021-05-10 02:00:00|18611.4|18607.4|18616.1|18612.1|18616.1|18612.1|18609.8|18605.8|51
1620612300000|2021-05-10 02:05:00|18617.6|18613.6|18622.3|18618.3|18622.3|18618.3|18616.1|18612.1|75
1620612600000|2021-05-10 02:10:00|18625.4|18621.4|18627|18623|18628.6|18624.6|18625.4|18621.4|148
1620612900000|2021-05-10 02:15:00|18625.4|18621.4|18633.3|18629.3|18634.8|18630.8|18625.4|18621.4|54
1620613200000|2021-05-10 02:20:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18631.7|18627.7|14
1620613500000|2021-05-10 02:25:00|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|18634.8|18630.8|45
1620613800000|2021-05-10 02:30:00|||||||||10
1620614100000|2021-05-10 02:35:00|18634.8|18630.8|18637.9|18633.9|18637.9|18633.9|18634.8|18630.8|19
1620614400000|2021-05-10 02:40:00|18641.1|18637.1|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|31
1620614700000|2021-05-10 02:45:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|26
1620615000000|2021-05-10 02:50:00|18644.2|18640.2|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|19
1620615300000|2021-05-10 02:55:00|18644.2|18640.2|18644.2|18640.2|18645.8|18641.8|18644.2|18640.2|23
1620615600000|2021-05-10 03:00:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18634.8|18630.8|77
1620615900000|2021-05-10 03:05:00|18639.5|18635.5|18637.9|18633.9|18639.5|18635.5|18637.9|18633.9|10
1620616200000|2021-05-10 03:10:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|10
1620616500000|2021-05-10 03:15:00|18636.4|18632.4|18641.1|18637.1|18641.1|18637.1|18636.4|18632.4|6
1620616800000|2021-05-10 03:20:00|18639.5|18635.5|18634.8|18630.8|18639.5|18635.5|18634.8|18630.8|8
1620617100000|2021-05-10 03:25:00|18631.7|18627.7|18631.7|18627.7|18634.8|18630.8|18631.7|18627.7|16
1620617400000|2021-05-10 03:30:00|18625.4|18621.4|18633.3|18629.3|18633.3|18629.3|18625.4|18621.4|76
1620617700000|2021-05-10 03:35:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18631.7|18627.7|35
1620618000000|2021-05-10 03:40:00|18633.3|18629.3|18637.9|18633.9|18641.1|18637.1|18631.7|18627.7|119
1620618300000|2021-05-10 03:45:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18634.8|18630.8|29
1620618600000|2021-05-10 03:50:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18625.4|18621.4|41
1620618900000|2021-05-10 03:55:00|18634.8|18630.8|18631.7|18627.7|18637.9|18633.9|18631.7|18627.7|27
1620619200000|2021-05-10 04:00:00|18630.1|18626.1|18628.6|18624.6|18634.8|18630.8|18628.6|18624.6|111
1620619500000|2021-05-10 04:05:00|18627|18623|18627|18623|18628.6|18624.6|18627|18623|31
1620619800000|2021-05-10 04:10:00|18628.6|18624.6|18628.6|18624.6|18628.6|18624.6|18627|18623|2
1620620100000|2021-05-10 04:15:00|||||||||15
1620620400000|2021-05-10 04:20:00|||||||||3
1620620700000|2021-05-10 04:25:00|18622.3|18618.3|18622.3|18618.3|18622.3|18618.3|18622.3|18618.3|21
1620621000000|2021-05-10 04:30:00|18625.4|18621.4|18631.7|18627.7|18631.7|18627.7|18622.3|18618.3|57
1620621300000|2021-05-10 04:35:00|18637.9|18633.9|18641.1|18637.1|18641.1|18637.1|18636.4|18632.4|59
1620621600000|2021-05-10 04:40:00|18639.5|18635.5|18642.6|18638.6|18642.6|18638.6|18637.9|18633.9|28
1620621900000|2021-05-10 04:45:00|18644.2|18640.2|18642.6|18638.6|18644.2|18640.2|18641.1|18637.1|16
1620622200000|2021-05-10 04:50:00|18644.2|18640.2|18648.9|18644.9|18650.4|18646.4|18644.2|18640.2|35
1620622500000|2021-05-10 04:55:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|23
1620622800000|2021-05-10 05:00:00|18645.8|18641.8|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|57
1620623100000|2021-05-10 05:05:00|18642.6|18638.6|18641.1|18637.1|18644.2|18640.2|18637.9|18633.9|40
1620623400000|2021-05-10 05:10:00|18644.2|18640.2|18641.1|18637.1|18644.2|18640.2|18641.1|18637.1|9
1620623700000|2021-05-10 05:15:00|18642.6|18638.6|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|20
1620624000000|2021-05-10 05:20:00|18642.6|18638.6|18634.8|18630.8|18644.2|18640.2|18634.8|18630.8|41
1620624300000|2021-05-10 05:25:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|17
1620624600000|2021-05-10 05:30:00|18628.6|18624.6|18628.6|18624.6|18633.3|18629.3|18628.6|18624.6|31
1620624900000|2021-05-10 05:35:00|18627|18623|18623.9|18619.9|18627|18623|18622.3|18618.3|31
1620625200000|2021-05-10 05:40:00|18622.3|18618.3|18622.3|18618.3|18625.4|18621.4|18616.1|18612.1|239
1620625500000|2021-05-10 05:45:00|18620.8|18616.8|18625.4|18621.4|18625.4|18621.4|18616.1|18612.1|57
1620625800000|2021-05-10 05:50:00|18628.6|18624.6|18619.2|18615.2|18628.6|18624.6|18619.2|18615.2|90
1620626100000|2021-05-10 05:55:00|18622.3|18618.3|18622.3|18618.3|18628.6|18624.6|18622.3|18618.3|74
1620626400000|2021-05-10 06:00:00|18625.4|18621.4|18625.4|18621.4|18627|18623|18612.9|18608.9|353
1620626700000|2021-05-10 06:05:00|18623.9|18619.9|18605.1|18601.1|18625.4|18621.4|18603.6|18599.6|107
1620627000000|2021-05-10 06:10:00|18603.6|18599.6|18616.1|18612.1|18619.2|18615.2|18603.6|18599.6|145
1620627300000|2021-05-10 06:15:00|18614.5|18610.5|18619.2|18615.2|18619.2|18615.2|18614.5|18610.5|77
1620627600000|2021-05-10 06:20:00|18616.1|18612.1|18628.6|18624.6|18628.6|18624.6|18606.7|18602.7|123
1620627900000|2021-05-10 06:25:00|18630.1|18626.1|18619.2|18615.2|18631.7|18627.7|18612.9|18608.9|188
1620628200000|2021-05-10 06:30:00|18617.6|18613.6|18622.3|18618.3|18622.3|18618.3|18605.1|18601.1|175
1620628500000|2021-05-10 06:35:00|18620.8|18616.8|18609.8|18605.8|18622.3|18618.3|18606.7|18602.7|144
1620628800000|2021-05-10 06:40:00|18606.7|18602.7|18606.7|18602.7|18608.3|18604.3|18600.4|18596.4|231
1620629100000|2021-05-10 06:45:00|18605.1|18601.1|18597.3|18593.3|18606.7|18602.7|18594.2|18590.2|114
1620629400000|2021-05-10 06:50:00|18598.9|18594.9|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|96
1620629700000|2021-05-10 06:55:00|18598.9|18594.9|18600.4|18596.4|18606.7|18602.7|18594.2|18590.2|231
1620630000000|2021-05-10 07:00:00|18603.6|18599.6|18609.8|18605.8|18611.4|18607.4|18592.6|18588.6|273
1620630300000|2021-05-10 07:05:00|18611.4|18607.4|18609.8|18605.8|18619.2|18615.2|18606.7|18602.7|123
1620630600000|2021-05-10 07:10:00|18608.3|18604.3|18612.9|18608.9|18616.1|18612.1|18603.6|18599.6|73
1620630900000|2021-05-10 07:15:00|18611.4|18607.4|18634.8|18630.8|18636.4|18632.4|18611.4|18607.4|168
1620631200000|2021-05-10 07:20:00|18633.3|18629.3|18619.2|18615.2|18637.9|18633.9|18616.1|18612.1|303
1620631500000|2021-05-10 07:25:00|18616.1|18612.1|18609.8|18605.8|18622.3|18618.3|18606.7|18602.7|148
1620631800000|2021-05-10 07:30:00|18612.9|18608.9|18609.8|18605.8|18622.3|18618.3|18606.7|18602.7|234
1620632100000|2021-05-10 07:35:00|18608.3|18604.3|18606.7|18602.7|18612.9|18608.9|18603.6|18599.6|165
1620632400000|2021-05-10 07:40:00|18605.1|18601.1|18614.5|18610.5|18619.2|18615.2|18605.1|18601.1|109
1620632700000|2021-05-10 07:45:00|18612.9|18608.9|18622.3|18618.3|18622.3|18618.3|18606.7|18602.7|393
1620633000000|2021-05-10 07:50:00|18619.2|18615.2|18606.7|18602.7|18619.2|18615.2|18600.4|18596.4|594
1620633300000|2021-05-10 07:55:00|18609.8|18605.8|18606.7|18602.7|18616.1|18612.1|18605.1|18601.1|288
1620633600000|2021-05-10 08:00:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18597.3|18593.3|429
1620633900000|2021-05-10 08:05:00|18606.7|18602.7|18616.1|18612.1|18616.1|18612.1|18606.7|18602.7|189
1620634200000|2021-05-10 08:10:00|18619.2|18615.2|18612.9|18608.9|18622.3|18618.3|18606.7|18602.7|226
1620634500000|2021-05-10 08:15:00|18609.8|18605.8|18609.8|18605.8|18616.1|18612.1|18594.2|18590.2|456
1620634800000|2021-05-10 08:20:00|18606.7|18602.7|18606.7|18602.7|18612.9|18608.9|18600.4|18596.4|402
1620635100000|2021-05-10 08:25:00|18605.1|18601.1|18609.8|18605.8|18609.8|18605.8|18597.3|18593.3|192
1620635400000|2021-05-10 08:30:00|18612.9|18608.9|18594.2|18590.2|18612.9|18608.9|18594.2|18590.2|334
1620635700000|2021-05-10 08:35:00|18597.3|18593.3|18597.3|18593.3|18606.7|18602.7|18597.3|18593.3|228
1620636000000|2021-05-10 08:40:00|18600.4|18596.4|18600.4|18596.4|18606.7|18602.7|18597.3|18593.3|201
1620636300000|2021-05-10 08:45:00|18597.3|18593.3|18594.2|18590.2|18600.4|18596.4|18594.2|18590.2|291
1620636600000|2021-05-10 08:50:00|18597.3|18593.3|18606.7|18602.7|18612.9|18608.9|18595.8|18591.8|239
1620636900000|2021-05-10 08:55:00|18605.1|18601.1|18612.9|18608.9|18612.9|18608.9|18603.6|18599.6|191
1620637200000|2021-05-10 09:00:00|18609.8|18605.8|18600.4|18596.4|18609.8|18605.8|18600.4|18596.4|166
1620637500000|2021-05-10 09:05:00|18603.6|18599.6|18606.7|18602.7|18609.8|18605.8|18600.4|18596.4|71
1620637800000|2021-05-10 09:10:00|18608.3|18604.3|18616.1|18612.1|18616.1|18612.1|18608.3|18604.3|86
1620638100000|2021-05-10 09:15:00|18619.2|18615.2|18616.1|18612.1|18619.2|18615.2|18612.9|18608.9|117
1620638400000|2021-05-10 09:20:00|18614.5|18610.5|18625.4|18621.4|18625.4|18621.4|18614.5|18610.5|93
1620638700000|2021-05-10 09:25:00|18628.6|18624.6|18634.8|18630.8|18634.8|18630.8|18625.4|18621.4|158
1620639000000|2021-05-10 09:30:00|18631.7|18627.7|18627|18623|18631.7|18627.7|18625.4|18621.4|175
1620639300000|2021-05-10 09:35:00|18628.6|18624.6|18631.7|18627.7|18634.8|18630.8|18625.4|18621.4|109
1620639600000|2021-05-10 09:40:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|406
1620639900000|2021-05-10 09:45:00|18637.9|18633.9|18631.7|18627.7|18637.9|18633.9|18631.7|18627.7|73
1620640200000|2021-05-10 09:50:00|18634.8|18630.8|18644.2|18640.2|18644.2|18640.2|18631.7|18627.7|89
1620640500000|2021-05-10 09:55:00|18641.1|18637.1|18644.2|18640.2|18650.4|18646.4|18641.1|18637.1|141
1620640800000|2021-05-10 10:00:00|18645.8|18641.8|18641.1|18637.1|18647.3|18643.3|18631.7|18627.7|354
1620641100000|2021-05-10 10:05:00|18639.5|18635.5|18656.7|18652.7|18659.8|18655.8|18634.8|18630.8|707
1620641400000|2021-05-10 10:10:00|18650.4|18646.4|18650.4|18646.4|18653.6|18649.6|18644.2|18640.2|426
1620641700000|2021-05-10 10:15:00|18653.6|18649.6|18648.9|18644.9|18653.6|18649.6|18647.3|18643.3|131
1620642000000|2021-05-10 10:20:00|18650.4|18646.4|18644.2|18640.2|18650.4|18646.4|18642.6|18638.6|107
1620642300000|2021-05-10 10:25:00|18647.3|18643.3|18648.9|18644.9|18653.6|18649.6|18642.6|18638.6|194
1620642600000|2021-05-10 10:30:00|18650.4|18646.4|18662.9|18658.9|18666.1|18662.1|18647.3|18643.3|167
1620642900000|2021-05-10 10:35:00|18666.1|18662.1|18656.7|18652.7|18666.1|18662.1|18656.7|18652.7|253
1620643200000|2021-05-10 10:40:00|18658.3|18654.3|18666.1|18662.1|18666.1|18662.1|18656.7|18652.7|224
1620643500000|2021-05-10 10:45:00|18669.2|18665.2|18675.4|18671.4|18675.4|18671.4|18662.9|18658.9|222
1620643800000|2021-05-10 10:50:00|18673.9|18669.9|18689.5|18685.5|18691.1|18687.1|18672.3|18668.3|299
1620644100000|2021-05-10 10:55:00|18687.9|18683.9|18700.4|18696.4|18700.4|18696.4|18684.8|18680.8|607
1620644400000|2021-05-10 11:00:00|18697.3|18693.3|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|300
1620644700000|2021-05-10 11:05:00|18698.9|18694.9|18687.9|18683.9|18700.4|18696.4|18681.7|18677.7|273
1620645000000|2021-05-10 11:10:00|18684.8|18680.8|18678.6|18674.6|18694.2|18690.2|18677|18673|305
1620645300000|2021-05-10 11:15:00|18681.7|18677.7|18669.2|18665.2|18681.7|18677.7|18669.2|18665.2|116
1620645600000|2021-05-10 11:20:00|18666.1|18662.1|18672.3|18668.3|18672.3|18668.3|18666.1|18662.1|222
1620645900000|2021-05-10 11:25:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|276
1620646200000|2021-05-10 11:30:00|18666.1|18662.1|18653.6|18649.6|18669.2|18665.2|18650.4|18646.4|352
1620646500000|2021-05-10 11:35:00|18650.4|18646.4|18656.7|18652.7|18672.3|18668.3|18650.4|18646.4|308
1620646800000|2021-05-10 11:40:00|18653.6|18649.6|18662.9|18658.9|18666.1|18662.1|18645.8|18641.8|650
1620647100000|2021-05-10 11:45:00|18666.1|18662.1|18656.7|18652.7|18669.2|18665.2|18647.3|18643.3|625
1620647400000|2021-05-10 11:50:00|18653.6|18649.6|18653.6|18649.6|18659.8|18655.8|18653.6|18649.6|250
1620647700000|2021-05-10 11:55:00|18650.4|18646.4|18634.8|18630.8|18650.4|18646.4|18628.6|18624.6|1061
1620648000000|2021-05-10 12:00:00|18637.9|18633.9|18631.7|18627.7|18647.3|18643.3|18631.7|18627.7|729
1620648300000|2021-05-10 12:05:00|18628.6|18624.6|18641.1|18637.1|18650.4|18646.4|18628.6|18624.6|710
1620648600000|2021-05-10 12:10:00|18644.2|18640.2|18647.3|18643.3|18647.3|18643.3|18637.9|18633.9|269
1620648900000|2021-05-10 12:15:00|18650.4|18646.4|18637.9|18633.9|18656.7|18652.7|18625.4|18621.4|878
1620649200000|2021-05-10 12:20:00|18641.1|18637.1|18662.9|18658.9|18662.9|18658.9|18641.1|18637.1|1169
1620649500000|2021-05-10 12:25:00|18666.1|18662.1|18656.7|18652.7|18666.1|18662.1|18652|18648|559
1620649800000|2021-05-10 12:30:00|18653.6|18649.6|18656.7|18652.7|18675.4|18671.4|18653.6|18649.6|776
1620650100000|2021-05-10 12:35:00|18659.8|18655.8|18687.9|18683.9|18687.9|18683.9|18656.7|18652.7|651
1620650400000|2021-05-10 12:40:00|18691.1|18687.1|18678.6|18674.6|18694.2|18690.2|18675.4|18671.4|799
1620650700000|2021-05-10 12:45:00|18680.1|18676.1|18672.3|18668.3|18681.7|18677.7|18669.2|18665.2|563
1620651000000|2021-05-10 12:50:00|18675.4|18671.4|18691.1|18687.1|18691.1|18687.1|18675.4|18671.4|543
1620651300000|2021-05-10 12:55:00|18689.5|18685.5|18672.3|18668.3|18697.3|18693.3|18672.3|18668.3|595
1620651600000|2021-05-10 13:00:00|18670.8|18666.8|18669.2|18665.2|18678.6|18674.6|18662.9|18658.9|328
1620651900000|2021-05-10 13:05:00|18672.3|18668.3|18669.2|18665.2|18672.3|18668.3|18662.9|18658.9|259
1620652200000|2021-05-10 13:10:00|18672.3|18668.3|18669.2|18665.2|18681.7|18677.7|18669.2|18665.2|622
1620652500000|2021-05-10 13:15:00|18672.3|18668.3|18656.7|18652.7|18672.3|18668.3|18653.6|18649.6|389
1620652800000|2021-05-10 13:20:00|18655.1|18651.1|18666.1|18662.1|18669.2|18665.2|18653.6|18649.6|397
1620653100000|2021-05-10 13:25:00|18664.5|18660.5|18684.8|18680.8|18687.9|18683.9|18662.9|18658.9|459
1620653400000|2021-05-10 13:30:00|18681.7|18677.7|18687.9|18683.9|18694.2|18690.2|18675.4|18671.4|684
1620653700000|2021-05-10 13:35:00|18684.8|18680.8|18659.8|18655.8|18684.8|18680.8|18656.7|18652.7|533
1620654000000|2021-05-10 13:40:00|18656.7|18652.7|18687.9|18683.9|18687.9|18683.9|18656.7|18652.7|410
1620654300000|2021-05-10 13:45:00|18691.1|18687.1|18678.6|18674.6|18691.1|18687.1|18669.2|18665.2|606
1620654600000|2021-05-10 13:50:00|18675.4|18671.4|18681.7|18677.7|18687.9|18683.9|18672.3|18668.3|577
1620654900000|2021-05-10 13:55:00|18684.8|18680.8|18678.6|18674.6|18684.8|18680.8|18672.3|18668.3|375
1620655200000|2021-05-10 14:00:00|18681.7|18677.7|18691.1|18687.1|18700.4|18696.4|18681.7|18677.7|1399
1620655500000|2021-05-10 14:05:00|18694.2|18690.2|18694.2|18690.2|18700.4|18696.4|18687.9|18683.9|1164
1620655800000|2021-05-10 14:10:00|18697.3|18693.3|18697.3|18693.3|18700.4|18696.4|18681.7|18677.7|1344
1620656100000|2021-05-10 14:15:00|18700.4|18696.4|18706.7|18702.7|18706.7|18702.7|18697.3|18693.3|1007
1620656400000|2021-05-10 14:20:00|18709.8|18705.8|18708.3|18704.3|18712.9|18708.9|18703.6|18699.6|949
1620656700000|2021-05-10 14:25:00|18706.7|18702.7|18716.1|18712.1|18722.3|18718.3|18706.7|18702.7|1704
1620657000000|2021-05-10 14:30:00|18712.9|18708.9|18700.4|18696.4|18716.1|18712.1|18697.3|18693.3|1003
1620657300000|2021-05-10 14:35:00|18702|18698|18703.6|18699.6|18716.1|18712.1|18700.4|18696.4|851
1620657600000|2021-05-10 14:40:00|18705.1|18701.1|18697.3|18693.3|18709.8|18705.8|18697.3|18693.3|550
1620657900000|2021-05-10 14:45:00|18700.4|18696.4|18700.4|18696.4|18706.7|18702.7|18700.4|18696.4|601
1620658200000|2021-05-10 14:50:00|18703.6|18699.6|18681.7|18677.7|18706.7|18702.7|18675.4|18671.4|909
1620658500000|2021-05-10 14:55:00|18678.6|18674.6|18684.8|18680.8|18684.8|18680.8|18673.9|18669.9|646
1620658800000|2021-05-10 15:00:00|18681.7|18677.7|18675.4|18671.4|18681.7|18677.7|18672.3|18668.3|678
1620659100000|2021-05-10 15:05:00|18673.9|18669.9|18669.2|18665.2|18673.9|18669.9|18662.9|18658.9|1138
1620659400000|2021-05-10 15:10:00|18670.8|18666.8|18655.1|18651.1|18687.9|18683.9|18655.1|18651.1|843
1620659700000|2021-05-10 15:15:00|18656.7|18652.7|18650.4|18646.4|18666.1|18662.1|18650.4|18646.4|870
1620660000000|2021-05-10 15:20:00|18647.3|18643.3|18641.1|18637.1|18653.6|18649.6|18637.9|18633.9|599
1620660300000|2021-05-10 15:25:00|18642.6|18638.6|18650.4|18646.4|18650.4|18646.4|18634.8|18630.8|612
1620660600000|2021-05-10 15:30:00|18653.6|18649.6|18644.2|18640.2|18656.7|18652.7|18637.9|18633.9|672
1620660900000|2021-05-10 15:35:00|18647.3|18643.3|18647.3|18643.3|18648.9|18644.9|18637.9|18633.9|445
1620661200000|2021-05-10 15:40:00|18644.2|18640.2|18656.7|18652.7|18659.8|18655.8|18644.2|18640.2|372
1620661500000|2021-05-10 15:45:00|18662.9|18658.9|18662.9|18658.9|18675.4|18671.4|18662.9|18658.9|559
1620661800000|2021-05-10 15:50:00|18659.8|18655.8|18653.6|18649.6|18664.5|18660.5|18653.6|18649.6|479
1620662100000|2021-05-10 15:55:00|18655.1|18651.1|18650.4|18646.4|18656.7|18652.7|18644.2|18640.2|545
1620662400000|2021-05-10 16:00:00|18647.3|18643.3|18631.7|18627.7|18647.3|18643.3|18631.7|18627.7|377
1620662700000|2021-05-10 16:05:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18628.6|18624.6|1049
1620663000000|2021-05-10 16:10:00|18637.9|18633.9|18631.7|18627.7|18641.1|18637.1|18628.6|18624.6|720
1620663300000|2021-05-10 16:15:00|18628.6|18624.6|18625.4|18621.4|18631.7|18627.7|18622.3|18618.3|823
1620663600000|2021-05-10 16:20:00|18628.6|18624.6|18625.4|18621.4|18628.6|18624.6|18625.4|18621.4|779
1620663900000|2021-05-10 16:25:00|18623.9|18619.9|18612.9|18608.9|18625.4|18621.4|18606.7|18602.7|751
1620664200000|2021-05-10 16:30:00|18609.8|18605.8|18603.6|18599.6|18609.8|18605.8|18603.6|18599.6|369
1620664500000|2021-05-10 16:35:00|18606.7|18602.7|18600.4|18596.4|18606.7|18602.7|18594.2|18590.2|460
1620664800000|2021-05-10 16:40:00|18597.3|18593.3|18594.2|18590.2|18600.4|18596.4|18587.9|18583.9|488
1620665100000|2021-05-10 16:45:00|18591.1|18587.1|18581.7|18577.7|18594.2|18590.2|18578.6|18574.6|590
1620665400000|2021-05-10 16:50:00|18583.3|18579.3|18587.9|18583.9|18591.1|18587.1|18581.7|18577.7|254
1620665700000|2021-05-10 16:55:00|18586.4|18582.4|18587.9|18583.9|18591.1|18587.1|18584.8|18580.8|300
1620666000000|2021-05-10 17:00:00|18584.8|18580.8|18578.6|18574.6|18591.1|18587.1|18578.6|18574.6|269
1620666300000|2021-05-10 17:05:00|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|18575.4|18571.4|381
1620666600000|2021-05-10 17:10:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18575.4|18571.4|228
1620666900000|2021-05-10 17:15:00|18581.7|18577.7|18581.7|18577.7|18584.8|18580.8|18578.6|18574.6|381
1620667200000|2021-05-10 17:20:00|18578.6|18574.6|18569.2|18565.2|18578.6|18574.6|18569.2|18565.2|346
1620667500000|2021-05-10 17:25:00|18566.1|18562.1|18578.6|18574.6|18578.6|18574.6|18566.1|18562.1|689
1620667800000|2021-05-10 17:30:00|18581.7|18577.7|18584.8|18580.8|18587.9|18583.9|18581.7|18577.7|444
1620668100000|2021-05-10 17:35:00|18581.7|18577.7|18566.1|18562.1|18581.7|18577.7|18566.1|18562.1|569
1620668400000|2021-05-10 17:40:00|18564.5|18560.5|18553.6|18549.6|18564.5|18560.5|18550.4|18546.4|784
1620668700000|2021-05-10 17:45:00|18550.4|18546.4|18553.6|18549.6|18562.9|18558.9|18547.3|18543.3|1086
1620669000000|2021-05-10 17:50:00|18547.3|18543.3|18547.3|18543.3|18553.6|18549.6|18544.2|18540.2|577
1620669300000|2021-05-10 17:55:00|18544.2|18540.2|18541.1|18537.1|18550.4|18546.4|18537.9|18533.9|587
1620669600000|2021-05-10 18:00:00|18537.9|18533.9|18550.4|18546.4|18550.4|18546.4|18537.9|18533.9|215
1620669900000|2021-05-10 18:05:00|18547.3|18543.3|18541.1|18537.1|18547.3|18543.3|18541.1|18537.1|432
1620670200000|2021-05-10 18:10:00|18537.9|18533.9|18547.3|18543.3|18547.3|18543.3|18534.8|18530.8|304
1620670500000|2021-05-10 18:15:00|18545.8|18541.8|18569.2|18565.2|18569.2|18565.2|18544.2|18540.2|952
1620670800000|2021-05-10 18:20:00|18566.1|18562.1|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|704
1620671100000|2021-05-10 18:25:00|18566.1|18562.1|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|404
1620671400000|2021-05-10 18:30:00|18566.1|18562.1|18559.8|18555.8|18569.2|18565.2|18556.7|18552.7|517
1620671700000|2021-05-10 18:35:00|18562.9|18558.9|18559.8|18555.8|18575.4|18571.4|18556.7|18552.7|865
1620672000000|2021-05-10 18:40:00|18553.6|18549.6|18544.2|18540.2|18559.8|18555.8|18541.1|18537.1|726
1620672300000|2021-05-10 18:45:00|18541.1|18537.1|18541.1|18537.1|18547.3|18543.3|18525.4|18521.4|1488
1620672600000|2021-05-10 18:50:00|18544.2|18540.2|18547.3|18543.3|18550.4|18546.4|18541.1|18537.1|809
1620672900000|2021-05-10 18:55:00|18550.4|18546.4|18553.6|18549.6|18559.8|18555.8|18547.3|18543.3|1042
1620673200000|2021-05-10 19:00:00|18550.4|18546.4|18541.1|18537.1|18550.4|18546.4|18531.7|18527.7|1475
1620673500000|2021-05-10 19:05:00|18537.9|18533.9|18556.7|18552.7|18559.8|18555.8|18537.9|18533.9|943
1620673800000|2021-05-10 19:10:00|18559.8|18555.8|18556.7|18552.7|18559.8|18555.8|18550.4|18546.4|332
1620674100000|2021-05-10 19:15:00|18555.1|18551.1|18544.2|18540.2|18556.7|18552.7|18541.1|18537.1|647
1620674400000|2021-05-10 19:20:00|18547.3|18543.3|18553.6|18549.6|18553.6|18549.6|18547.3|18543.3|569
1620674700000|2021-05-10 19:25:00|18550.4|18546.4|18534.8|18530.8|18553.6|18549.6|18534.8|18530.8|424
1620675000000|2021-05-10 19:30:00|18537.9|18533.9|18528.6|18524.6|18537.9|18533.9|18525.4|18521.4|465
1620675300000|2021-05-10 19:35:00|18531.7|18527.7|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|264
1620675600000|2021-05-10 19:40:00|18519.2|18515.2|18525.4|18521.4|18525.4|18521.4|18516.1|18512.1|494
1620675900000|2021-05-10 19:45:00|18528.6|18524.6|18541.1|18537.1|18544.2|18540.2|18520.8|18516.8|587
1620676200000|2021-05-10 19:50:00|18544.2|18540.2|18531.7|18527.7|18544.2|18540.2|18525.4|18521.4|901
1620676500000|2021-05-10 19:55:00|18530.1|18526.1|18534.8|18530.8|18541.1|18537.1|18525.4|18521.4|1758
1620676800000|2021-05-10 20:00:00|18531.7|18527.7|18562.9|18558.9|18562.9|18558.9|18531.7|18527.7|1407
1620677100000|2021-05-10 20:05:00|18561.4|18557.4|18553.6|18549.6|18562.9|18558.9|18553.6|18549.6|406
1620677400000|2021-05-10 20:10:00|18550.4|18546.4|18544.2|18540.2|18550.4|18546.4|18541.1|18537.1|280
1620677700000|2021-05-10 20:15:00|18547.3|18543.3|18550.4|18546.4|18559.8|18555.8|18547.3|18543.3|374
1620678000000|2021-05-10 20:20:00|18547.3|18543.3|18533.3|18529.3|18550.4|18546.4|18528.6|18524.6|1285
1620678300000|2021-05-10 20:25:00|18531.7|18527.7|18522.3|18518.3|18533.3|18529.3|18519.2|18515.2|1225
1620678600000|2021-05-10 20:30:00|18520.8|18516.8|18522.3|18518.3|18531.7|18527.7|18516.1|18512.1|1699
1620678900000|2021-05-10 20:35:00|18520.8|18516.8|18534.8|18530.8|18534.8|18530.8|18509.8|18505.8|2007
1620679200000|2021-05-10 20:40:00|18531.7|18527.7|18525.4|18521.4|18547.3|18543.3|18522.3|18518.3|1751
1620679500000|2021-05-10 20:45:00|18528.6|18524.6|18553.6|18549.6|18562.9|18558.9|18525.4|18521.4|1173
1620679800000|2021-05-10 20:50:00|18550.4|18546.4|18531.7|18527.7|18553.6|18549.6|18528.6|18524.6|510
1620680100000|2021-05-10 20:55:00|18534.8|18530.8|18522.3|18518.3|18541.1|18537.1|18522.3|18518.3|902
1620684000000|2021-05-10 22:00:00|18542.6|18538.6|18528.6|18524.6|18542.6|18538.6|18525.4|18521.4|58
1620684300000|2021-05-10 22:05:00|18531.7|18527.7|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|41
1620684600000|2021-05-10 22:10:00|18522.3|18518.3|18523.9|18519.9|18525.4|18521.4|18516.1|18512.1|95
1620684900000|2021-05-10 22:15:00|18522.3|18518.3|18525.4|18521.4|18525.4|18521.4|18522.3|18518.3|23
1620685200000|2021-05-10 22:20:00|||||||||5
1620685500000|2021-05-10 22:25:00|18527|18523|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|38
1620685800000|2021-05-10 22:30:00|18530.1|18526.1|18528.6|18524.6|18531.7|18527.7|18527|18523|22
1620686100000|2021-05-10 22:35:00|18530.1|18526.1|18530.1|18526.1|18531.7|18527.7|18528.6|18524.6|40
1620686400000|2021-05-10 22:40:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18527|18523|18
1620686700000|2021-05-10 22:45:00|18527|18523|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|32
1620687000000|2021-05-10 22:50:00|18530.1|18526.1|18533.3|18529.3|18533.3|18529.3|18530.1|18526.1|20
1620687300000|2021-05-10 22:55:00|18534.8|18530.8|18534.8|18530.8|18541.1|18537.1|18534.8|18530.8|71
1620687600000|2021-05-10 23:00:00|18537.9|18533.9|18531.7|18527.7|18537.9|18533.9|18531.7|18527.7|61
1620687900000|2021-05-10 23:05:00|18528.6|18524.6|18522.3|18518.3|18528.6|18524.6|18522.3|18518.3|58
1620688200000|2021-05-10 23:10:00|18523.9|18519.9|18531.7|18527.7|18531.7|18527.7|18523.9|18519.9|75
1620688500000|2021-05-10 23:15:00|18537.9|18533.9|18537.9|18533.9|18539.5|18535.5|18537.9|18533.9|30
1620688800000|2021-05-10 23:20:00|18541.1|18537.1|18541.1|18537.1|18542.6|18538.6|18541.1|18537.1|13
1620689100000|2021-05-10 23:25:00|18539.5|18535.5|18536.4|18532.4|18539.5|18535.5|18534.8|18530.8|36
1620689400000|2021-05-10 23:30:00|18534.8|18530.8|18537.9|18533.9|18539.5|18535.5|18534.8|18530.8|48
1620689700000|2021-05-10 23:35:00|18536.4|18532.4|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|23
1620690000000|2021-05-10 23:40:00|18536.4|18532.4|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|5
1620690300000|2021-05-10 23:45:00|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|2
1620690600000|2021-05-10 23:50:00|18536.4|18532.4|18534.8|18530.8|18536.4|18532.4|18534.8|18530.8|24
1620690900000|2021-05-10 23:55:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|47
1620691200000|2021-05-11 00:00:00|18536.4|18532.4|18522.3|18518.3|18536.4|18532.4|18522.3|18518.3|121
1620691500000|2021-05-11 00:05:00|18519.2|18515.2|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|120
1620691800000|2021-05-11 00:10:00|18527|18523|18534.8|18530.8|18534.8|18530.8|18525.4|18521.4|40
1620692100000|2021-05-11 00:15:00|18536.4|18532.4|18559.8|18555.8|18559.8|18555.8|18534.8|18530.8|226
1620692400000|2021-05-11 00:20:00|18556.7|18552.7|18553.6|18549.6|18559.8|18555.8|18553.6|18549.6|84
1620692700000|2021-05-11 00:25:00|18550.4|18546.4|18552|18548|18553.6|18549.6|18547.3|18543.3|54
1620693000000|2021-05-11 00:30:00|18550.4|18546.4|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|94
1620693300000|2021-05-11 00:35:00|18550.4|18546.4|18550.4|18546.4|18552|18548|18550.4|18546.4|12
1620693600000|2021-05-11 00:40:00|18553.6|18549.6|18562.9|18558.9|18562.9|18558.9|18552|18548|80
1620693900000|2021-05-11 00:45:00|18561.4|18557.4|18575.4|18571.4|18575.4|18571.4|18561.4|18557.4|92
1620694200000|2021-05-11 00:50:00|18578.6|18574.6|18584.8|18580.8|18584.8|18580.8|18572.3|18568.3|232
1620694500000|2021-05-11 00:55:00|18587.9|18583.9|18587.9|18583.9|18594.2|18590.2|18584.8|18580.8|161
1620694800000|2021-05-11 01:00:00|18589.5|18585.5|18583.3|18579.3|18591.1|18587.1|18581.7|18577.7|79
1620695100000|2021-05-11 01:05:00|18584.8|18580.8|18575.4|18571.4|18584.8|18580.8|18572.3|18568.3|129
1620695400000|2021-05-11 01:10:00|18578.6|18574.6|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|73
1620695700000|2021-05-11 01:15:00|18572.3|18568.3|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|133
1620696000000|2021-05-11 01:20:00|18566.1|18562.1|18566.1|18562.1|18567.6|18563.6|18559.8|18555.8|63
1620696300000|2021-05-11 01:25:00|18567.6|18563.6|18572.3|18568.3|18572.3|18568.3|18566.1|18562.1|31
1620696600000|2021-05-11 01:30:00|18575.4|18571.4|18587.9|18583.9|18587.9|18583.9|18569.2|18565.2|133
1620696900000|2021-05-11 01:35:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18578.6|18574.6|50
1620697200000|2021-05-11 01:40:00|18584.8|18580.8|18591.1|18587.1|18597.3|18593.3|18584.8|18580.8|86
1620697500000|2021-05-11 01:45:00|18589.5|18585.5|18584.8|18580.8|18591.1|18587.1|18581.7|18577.7|72
1620697800000|2021-05-11 01:50:00|18583.3|18579.3|18584.8|18580.8|18587.9|18583.9|18581.7|18577.7|54
1620698100000|2021-05-11 01:55:00|18586.4|18582.4|18584.8|18580.8|18591.1|18587.1|18584.8|18580.8|58
1620698400000|2021-05-11 02:00:00|18583.3|18579.3|18578.6|18574.6|18584.8|18580.8|18577|18573|86
1620698700000|2021-05-11 02:05:00|18572.3|18568.3|18581.7|18577.7|18581.7|18577.7|18572.3|18568.3|105
1620699000000|2021-05-11 02:10:00|18583.3|18579.3|18581.7|18577.7|18583.3|18579.3|18581.7|18577.7|8
1620699300000|2021-05-11 02:15:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|28
1620699600000|2021-05-11 02:20:00|18575.4|18571.4|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|56
1620699900000|2021-05-11 02:25:00|18572.3|18568.3|18575.4|18571.4|18575.4|18571.4|18572.3|18568.3|57
1620700200000|2021-05-11 02:30:00|18578.6|18574.6|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|45
1620700500000|2021-05-11 02:35:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18575.4|18571.4|86
1620700800000|2021-05-11 02:40:00|18575.4|18571.4|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|26
1620701100000|2021-05-11 02:45:00|18578.6|18574.6|18581.7|18577.7|18581.7|18577.7|18575.4|18571.4|38
1620701400000|2021-05-11 02:50:00|18578.6|18574.6|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|125
1620701700000|2021-05-11 02:55:00|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|33
1620702000000|2021-05-11 03:00:00|18575.4|18571.4|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|52
1620702300000|2021-05-11 03:05:00|18577|18573|18584.8|18580.8|18584.8|18580.8|18575.4|18571.4|32
1620702600000|2021-05-11 03:10:00|18587.9|18583.9|18587.9|18583.9|18587.9|18583.9|18584.8|18580.8|35
1620702900000|2021-05-11 03:15:00|18584.8|18580.8|18587.9|18583.9|18587.9|18583.9|18584.8|18580.8|25
1620703200000|2021-05-11 03:20:00|18589.5|18585.5|18575.4|18571.4|18589.5|18585.5|18575.4|18571.4|121
1620703500000|2021-05-11 03:25:00|18572.3|18568.3|18575.4|18571.4|18575.4|18571.4|18572.3|18568.3|18
1620703800000|2021-05-11 03:30:00|18573.9|18569.9|18578.6|18574.6|18581.7|18577.7|18572.3|18568.3|1008
1620704100000|2021-05-11 03:35:00|18575.4|18571.4|18559.8|18555.8|18575.4|18571.4|18559.8|18555.8|75
1620704400000|2021-05-11 03:40:00|18558.3|18554.3|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|107
1620704700000|2021-05-11 03:45:00|18555.1|18551.1|18562.9|18558.9|18562.9|18558.9|18555.1|18551.1|16
1620705000000|2021-05-11 03:50:00|18566.1|18562.1|18575.4|18571.4|18575.4|18571.4|18562.9|18558.9|64
1620705300000|2021-05-11 03:55:00|18577|18573|18575.4|18571.4|18577|18573|18575.4|18571.4|5
1620705600000|2021-05-11 04:00:00|18572.3|18568.3|18575.4|18571.4|18577|18573|18572.3|18568.3|4
1620705900000|2021-05-11 04:05:00|18573.9|18569.9|18559.8|18555.8|18575.4|18571.4|18559.8|18555.8|61
1620706200000|2021-05-11 04:10:00|18561.4|18557.4|18572.3|18568.3|18575.4|18571.4|18559.8|18555.8|68
1620706500000|2021-05-11 04:15:00|18570.8|18566.8|18572.3|18568.3|18572.3|18568.3|18567.6|18563.6|23
1620706800000|2021-05-11 04:20:00|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18
1620707100000|2021-05-11 04:25:00|18572.3|18568.3|18570.8|18566.8|18575.4|18571.4|18570.8|18566.8|61
1620707400000|2021-05-11 04:30:00|18572.3|18568.3|18569.2|18565.2|18572.3|18568.3|18569.2|18565.2|32
1620707700000|2021-05-11 04:35:00|18572.3|18568.3|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|39
1620708000000|2021-05-11 04:40:00|18575.4|18571.4|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|41
1620708300000|2021-05-11 04:45:00|18575.4|18571.4|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|33
1620708600000|2021-05-11 04:50:00|18570.8|18566.8|18566.1|18562.1|18570.8|18566.8|18559.8|18555.8|100
1620708900000|2021-05-11 04:55:00|18569.2|18565.2|18566.1|18562.1|18572.3|18568.3|18564.5|18560.5|64
1620709200000|2021-05-11 05:00:00|18567.6|18563.6|18562.9|18558.9|18567.6|18563.6|18562.9|18558.9|16
1620709500000|2021-05-11 05:05:00|18566.1|18562.1|18562.9|18558.9|18566.1|18562.1|18562.9|18558.9|29
1620709800000|2021-05-11 05:10:00|18564.5|18560.5|18559.8|18555.8|18564.5|18560.5|18558.3|18554.3|17
1620710100000|2021-05-11 05:15:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|25
1620710400000|2021-05-11 05:20:00|18559.8|18555.8|18559.8|18555.8|18561.4|18557.4|18559.8|18555.8|11
1620711000000|2021-05-11 05:30:00|18556.7|18552.7|18553.6|18549.6|18559.8|18555.8|18553.6|18549.6|56
1620711300000|2021-05-11 05:35:00|18556.7|18552.7|18553.6|18549.6|18556.7|18552.7|18553.6|18549.6|19
1620711600000|2021-05-11 05:40:00|||||||||6
1620711900000|2021-05-11 05:45:00|18550.4|18546.4|18537.9|18533.9|18550.4|18546.4|18537.9|18533.9|83
1620712200000|2021-05-11 05:50:00|18541.1|18537.1|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|122
1620712500000|2021-05-11 05:55:00|18534.8|18530.8|18519.2|18515.2|18534.8|18530.8|18516.1|18512.1|351
1620712800000|2021-05-11 06:00:00|18522.3|18518.3|18531.7|18527.7|18534.8|18530.8|18522.3|18518.3|265
1620713100000|2021-05-11 06:05:00|18530.1|18526.1|18531.7|18527.7|18534.8|18530.8|18525.4|18521.4|157
1620713400000|2021-05-11 06:10:00|18528.6|18524.6|18516.1|18512.1|18528.6|18524.6|18514.5|18510.5|131
1620713700000|2021-05-11 06:15:00|18517.6|18513.6|18508.3|18504.3|18522.3|18518.3|18503.6|18499.6|214
1620714000000|2021-05-11 06:20:00|18506.7|18502.7|18512.9|18508.9|18519.2|18515.2|18506.7|18502.7|169
1620714300000|2021-05-11 06:25:00|18514.5|18510.5|18541.1|18537.1|18541.1|18537.1|18506.7|18502.7|175
1620714600000|2021-05-11 06:30:00|18537.9|18533.9|18534.8|18530.8|18547.3|18543.3|18533.3|18529.3|299
1620714900000|2021-05-11 06:35:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18528.6|18524.6|103
1620715200000|2021-05-11 06:40:00|18536.4|18532.4|18519.2|18515.2|18537.9|18533.9|18517.6|18513.6|98
1620715500000|2021-05-11 06:45:00|18522.3|18518.3|18516.1|18512.1|18527|18523|18512.9|18508.9|81
1620715800000|2021-05-11 06:50:00|18512.9|18508.9|18516.1|18512.1|18519.2|18515.2|18506.7|18502.7|201
1620716100000|2021-05-11 06:55:00|18519.2|18515.2|18516.1|18512.1|18525.4|18521.4|18512.9|18508.9|256
1620716400000|2021-05-11 07:00:00|18517.6|18513.6|18497.3|18493.3|18517.6|18513.6|18494.2|18490.2|305
1620716700000|2021-05-11 07:05:00|18498.9|18494.9|18516.1|18512.1|18516.1|18512.1|18494.2|18490.2|160
1620717000000|2021-05-11 07:10:00|18514.5|18510.5|18500.4|18496.4|18520.8|18516.8|18500.4|18496.4|345
1620717300000|2021-05-11 07:15:00|18503.6|18499.6|18494.2|18490.2|18509.8|18505.8|18494.2|18490.2|151
1620717600000|2021-05-11 07:20:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18480.1|18476.1|345
1620717900000|2021-05-11 07:25:00|18491.1|18487.1|18475.4|18471.4|18494.2|18490.2|18475.4|18471.4|202
1620718200000|2021-05-11 07:30:00|18478.6|18474.6|18473.9|18469.9|18478.6|18474.6|18469.2|18465.2|258
1620718500000|2021-05-11 07:35:00|18475.4|18471.4|18467.6|18463.6|18475.4|18471.4|18459.8|18455.8|225
1620718800000|2021-05-11 07:40:00|18469.2|18465.2|18472.3|18468.3|18481.7|18477.7|18466.1|18462.1|223
1620719100000|2021-05-11 07:45:00|18470.8|18466.8|18478.6|18474.6|18481.7|18477.7|18466.1|18462.1|280
1620719400000|2021-05-11 07:50:00|18477|18473|18487.9|18483.9|18494.2|18490.2|18475.4|18471.4|407
1620719700000|2021-05-11 07:55:00|18486.4|18482.4|18477|18473|18487.9|18483.9|18477|18473|495
1620720000000|2021-05-11 08:00:00|18475.4|18471.4|18481.7|18477.7|18484.8|18480.8|18475.4|18471.4|386
1620720300000|2021-05-11 08:05:00|18484.8|18480.8|18477|18473|18491.1|18487.1|18475.4|18471.4|174
1620720600000|2021-05-11 08:10:00|18475.4|18471.4|18497.3|18493.3|18497.3|18493.3|18475.4|18471.4|167
1620720900000|2021-05-11 08:15:00|18495.8|18491.8|18494.2|18490.2|18497.3|18493.3|18484.8|18480.8|168
1620721200000|2021-05-11 08:20:00|18492.6|18488.6|18491.1|18487.1|18494.2|18490.2|18481.7|18477.7|249
1620721500000|2021-05-11 08:25:00|18492.6|18488.6|18487.9|18483.9|18497.3|18493.3|18484.8|18480.8|247
1620721800000|2021-05-11 08:30:00|18486.4|18482.4|18494.2|18490.2|18494.2|18490.2|18481.7|18477.7|144
1620722100000|2021-05-11 08:35:00|18491.1|18487.1|18494.2|18490.2|18500.4|18496.4|18489.5|18485.5|256
1620722400000|2021-05-11 08:40:00|18495.8|18491.8|18483.3|18479.3|18495.8|18491.8|18478.6|18474.6|355
1620722700000|2021-05-11 08:45:00|18484.8|18480.8|18487.9|18483.9|18491.1|18487.1|18481.7|18477.7|100
1620723000000|2021-05-11 08:50:00|18484.8|18480.8|18494.2|18490.2|18497.3|18493.3|18484.8|18480.8|84
1620723300000|2021-05-11 08:55:00|18491.1|18487.1|18489.5|18485.5|18494.2|18490.2|18487.9|18483.9|154
1620723600000|2021-05-11 09:00:00|18491.1|18487.1|18484.8|18480.8|18491.1|18487.1|18475.4|18471.4|298
1620723900000|2021-05-11 09:05:00|18487.9|18483.9|18486.4|18482.4|18491.1|18487.1|18484.8|18480.8|144
1620724200000|2021-05-11 09:10:00|18484.8|18480.8|18491.1|18487.1|18497.3|18493.3|18484.8|18480.8|237
1620724500000|2021-05-11 09:15:00|18494.2|18490.2|18484.8|18480.8|18494.2|18490.2|18480.1|18476.1|313
1620724800000|2021-05-11 09:20:00|18481.7|18477.7|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|277
1620725100000|2021-05-11 09:25:00|18483.3|18479.3|18484.8|18480.8|18491.1|18487.1|18473.9|18469.9|241
1620725400000|2021-05-11 09:30:00|18483.3|18479.3|18487.9|18483.9|18487.9|18483.9|18478.6|18474.6|229
1620725700000|2021-05-11 09:35:00|18484.8|18480.8|18481.7|18477.7|18487.9|18483.9|18481.7|18477.7|233
1620726000000|2021-05-11 09:40:00|18483.3|18479.3|18484.8|18480.8|18491.1|18487.1|18478.6|18474.6|428
1620726300000|2021-05-11 09:45:00|18486.4|18482.4|18494.2|18490.2|18497.3|18493.3|18486.4|18482.4|173
1620726600000|2021-05-11 09:50:00|18497.3|18493.3|18503.6|18499.6|18503.6|18499.6|18494.2|18490.2|248
1620726900000|2021-05-11 09:55:00|18502|18498|18503.6|18499.6|18506.7|18502.7|18497.3|18493.3|333
1620727200000|2021-05-11 10:00:00|18500.4|18496.4|18512.9|18508.9|18516.1|18512.1|18500.4|18496.4|333
1620727500000|2021-05-11 10:05:00|18511.4|18507.4|18509.8|18505.8|18512.9|18508.9|18497.3|18493.3|301
1620727800000|2021-05-11 10:10:00|18512.9|18508.9|18516.1|18512.1|18516.1|18512.1|18506.7|18502.7|293
1620728100000|2021-05-11 10:15:00|18519.2|18515.2|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|415
1620728400000|2021-05-11 10:20:00|18528.6|18524.6|18553.6|18549.6|18553.6|18549.6|18525.4|18521.4|501
1620728700000|2021-05-11 10:25:00|18550.4|18546.4|18547.3|18543.3|18553.6|18549.6|18547.3|18543.3|461
1620729000000|2021-05-11 10:30:00|18550.4|18546.4|18547.3|18543.3|18550.4|18546.4|18541.1|18537.1|432
1620729300000|2021-05-11 10:35:00|18550.4|18546.4|18550.4|18546.4|18559.8|18555.8|18541.1|18537.1|445
1620729600000|2021-05-11 10:40:00|18548.9|18544.9|18547.3|18543.3|18550.4|18546.4|18542.6|18538.6|292
1620729900000|2021-05-11 10:45:00|18550.4|18546.4|18566.1|18562.1|18566.1|18562.1|18550.4|18546.4|419
1620730200000|2021-05-11 10:50:00|18562.9|18558.9|18547.3|18543.3|18562.9|18558.9|18545.8|18541.8|218
1620730500000|2021-05-11 10:55:00|18544.2|18540.2|18541.1|18537.1|18550.4|18546.4|18537.9|18533.9|273
1620730800000|2021-05-11 11:00:00|18537.9|18533.9|18547.3|18543.3|18547.3|18543.3|18534.8|18530.8|190
1620731100000|2021-05-11 11:05:00|18544.2|18540.2|18541.1|18537.1|18553.6|18549.6|18536.4|18532.4|572
1620731400000|2021-05-11 11:10:00|18547.3|18543.3|18541.1|18537.1|18547.3|18543.3|18533.3|18529.3|233
1620731700000|2021-05-11 11:15:00|18542.6|18538.6|18537.9|18533.9|18547.3|18543.3|18534.8|18530.8|273
1620732000000|2021-05-11 11:20:00|18541.1|18537.1|18531.7|18527.7|18547.3|18543.3|18528.6|18524.6|437
1620732300000|2021-05-11 11:25:00|18528.6|18524.6|18519.2|18515.2|18531.7|18527.7|18519.2|18515.2|216
1620732600000|2021-05-11 11:30:00|18517.6|18513.6|18519.2|18515.2|18519.2|18515.2|18508.3|18504.3|370
1620732900000|2021-05-11 11:35:00|18522.3|18518.3|18512.9|18508.9|18525.4|18521.4|18511.4|18507.4|301
1620733200000|2021-05-11 11:40:00|18514.5|18510.5|18512.9|18508.9|18516.1|18512.1|18506.7|18502.7|417
1620733500000|2021-05-11 11:45:00|18516.1|18512.1|18500.4|18496.4|18516.1|18512.1|18494.2|18490.2|970
1620733800000|2021-05-11 11:50:00|18498.9|18494.9|18494.2|18490.2|18509.8|18505.8|18491.1|18487.1|661
1620734100000|2021-05-11 11:55:00|18492.6|18488.6|18500.4|18496.4|18503.6|18499.6|18487.9|18483.9|304
1620734400000|2021-05-11 12:00:00|18498.9|18494.9|18503.6|18499.6|18506.7|18502.7|18494.2|18490.2|390
1620734700000|2021-05-11 12:05:00|18506.7|18502.7|18503.6|18499.6|18516.1|18512.1|18500.4|18496.4|496
1620735000000|2021-05-11 12:10:00|18506.7|18502.7|18487.9|18483.9|18506.7|18502.7|18484.8|18480.8|510
1620735300000|2021-05-11 12:15:00|18484.8|18480.8|18506.7|18502.7|18506.7|18502.7|18481.7|18477.7|681
1620735600000|2021-05-11 12:20:00|18509.8|18505.8|18512.9|18508.9|18528.6|18524.6|18497.3|18493.3|683
1620735900000|2021-05-11 12:25:00|18516.1|18512.1|18497.3|18493.3|18519.2|18515.2|18495.8|18491.8|437
1620736200000|2021-05-11 12:30:00|18494.2|18490.2|18475.4|18471.4|18494.2|18490.2|18472.3|18468.3|1115
1620736500000|2021-05-11 12:35:00|18477|18473|18497.3|18493.3|18500.4|18496.4|18475.4|18471.4|713
1620736800000|2021-05-11 12:40:00|18500.4|18496.4|18497.3|18493.3|18503.6|18499.6|18487.9|18483.9|688
1620737100000|2021-05-11 12:45:00|18500.4|18496.4|18503.6|18499.6|18512.9|18508.9|18497.3|18493.3|311
1620737400000|2021-05-11 12:50:00|18505.1|18501.1|18475.4|18471.4|18506.7|18502.7|18475.4|18471.4|1191
1620737700000|2021-05-11 12:55:00|18472.3|18468.3|18478.6|18474.6|18481.7|18477.7|18469.2|18465.2|661
1620738000000|2021-05-11 13:00:00|18480.1|18476.1|18487.9|18483.9|18491.1|18487.1|18475.4|18471.4|572
1620738300000|2021-05-11 13:05:00|18491.1|18487.1|18484.8|18480.8|18500.4|18496.4|18481.7|18477.7|660
1620738600000|2021-05-11 13:10:00|18491.1|18487.1|18497.3|18493.3|18498.9|18494.9|18481.7|18477.7|445
1620738900000|2021-05-11 13:15:00|18500.4|18496.4|18484.8|18480.8|18500.4|18496.4|18478.6|18474.6|550
1620739200000|2021-05-11 13:20:00|18481.7|18477.7|18456.7|18452.7|18484.8|18480.8|18456.7|18452.7|523
1620739500000|2021-05-11 13:25:00|18455.1|18451.1|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|666
1620739800000|2021-05-11 13:30:00|18453.6|18449.6|18447.3|18443.3|18453.6|18449.6|18431.7|18427.7|1244
1620740100000|2021-05-11 13:35:00|18444.2|18440.2|18441.1|18437.1|18453.6|18449.6|18441.1|18437.1|1050
1620740400000|2021-05-11 13:40:00|18444.2|18440.2|18441.1|18437.1|18445.8|18441.8|18434.8|18430.8|722
1620740700000|2021-05-11 13:45:00|18444.2|18440.2|18447.3|18443.3|18456.7|18452.7|18441.1|18437.1|671
1620741000000|2021-05-11 13:50:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|1153
1620741300000|2021-05-11 13:55:00|18444.2|18440.2|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|483
1620741600000|2021-05-11 14:00:00|18450.4|18446.4|18441.1|18437.1|18450.4|18446.4|18434.8|18430.8|708
1620741900000|2021-05-11 14:05:00|18444.2|18440.2|18453.6|18449.6|18453.6|18449.6|18434.8|18430.8|451
1620742200000|2021-05-11 14:10:00|18450.4|18446.4|18466.1|18462.1|18466.1|18462.1|18447.3|18443.3|536
1620742500000|2021-05-11 14:15:00|18462.9|18458.9|18472.3|18468.3|18484.8|18480.8|18462.9|18458.9|717
1620742800000|2021-05-11 14:20:00|18469.2|18465.2|18456.7|18452.7|18469.2|18465.2|18450.4|18446.4|812
1620743100000|2021-05-11 14:25:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18434.8|18430.8|1607
1620743400000|2021-05-11 14:30:00|18450.4|18446.4|18434.8|18430.8|18456.7|18452.7|18431.7|18427.7|1226
1620743700000|2021-05-11 14:35:00|18436.4|18432.4|18425.4|18421.4|18441.1|18437.1|18425.4|18421.4|949
1620744000000|2021-05-11 14:40:00|18422.3|18418.3|18434.8|18430.8|18434.8|18430.8|18419.2|18415.2|844
1620744300000|2021-05-11 14:45:00|18441.1|18437.1|18425.4|18421.4|18444.2|18440.2|18422.3|18418.3|923
1620744600000|2021-05-11 14:50:00|18428.6|18424.6|18409.8|18405.8|18428.6|18424.6|18400.4|18396.4|2255
1620744900000|2021-05-11 14:55:00|18406.7|18402.7|18403.6|18399.6|18416.1|18412.1|18400.4|18396.4|914
1620745200000|2021-05-11 15:00:00|18405.1|18401.1|18409.8|18405.8|18409.8|18405.8|18400.4|18396.4|677
1620745500000|2021-05-11 15:05:00|18411.4|18407.4|18397.3|18393.3|18412.9|18408.9|18394.2|18390.2|864
1620745800000|2021-05-11 15:10:00|18400.4|18396.4|18400.4|18396.4|18400.4|18396.4|18387.9|18383.9|870
1620746100000|2021-05-11 15:15:00|18403.6|18399.6|18416.1|18412.1|18419.2|18415.2|18400.4|18396.4|908
1620746400000|2021-05-11 15:20:00|18417.6|18413.6|18431.7|18427.7|18431.7|18427.7|18416.1|18412.1|843
1620746700000|2021-05-11 15:25:00|18434.8|18430.8|18444.2|18440.2|18444.2|18440.2|18430.1|18426.1|631
1620747000000|2021-05-11 15:30:00|18441.1|18437.1|18434.8|18430.8|18444.2|18440.2|18428.6|18424.6|653
1620747300000|2021-05-11 15:35:00|18431.7|18427.7|18431.7|18427.7|18441.1|18437.1|18428.6|18424.6|368
1620747600000|2021-05-11 15:40:00|18433.3|18429.3|18431.7|18427.7|18434.8|18430.8|18428.6|18424.6|311
1620747900000|2021-05-11 15:45:00|18428.6|18424.6|18434.8|18430.8|18437.9|18433.9|18422.3|18418.3|369
1620748200000|2021-05-11 15:50:00|18436.4|18432.4|18441.1|18437.1|18444.2|18440.2|18431.7|18427.7|462
1620748500000|2021-05-11 15:55:00|18444.2|18440.2|18456.7|18452.7|18462.9|18458.9|18444.2|18440.2|769
1620748800000|2021-05-11 16:00:00|18459.8|18455.8|18447.3|18443.3|18459.8|18455.8|18441.1|18437.1|523
1620749100000|2021-05-11 16:05:00|18444.2|18440.2|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|330
1620749400000|2021-05-11 16:10:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18447.3|18443.3|228
1620749700000|2021-05-11 16:15:00|18453.6|18449.6|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|379
1620750000000|2021-05-11 16:20:00|18456.7|18452.7|18447.3|18443.3|18459.8|18455.8|18444.2|18440.2|326
1620750300000|2021-05-11 16:25:00|18444.2|18440.2|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|235
1620750600000|2021-05-11 16:30:00|18450.4|18446.4|18459.8|18455.8|18466.1|18462.1|18450.4|18446.4|342
1620750900000|2021-05-11 16:35:00|18456.7|18452.7|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|210
1620751200000|2021-05-11 16:40:00|18452|18448|18459.8|18455.8|18462.9|18458.9|18447.3|18443.3|200
1620751500000|2021-05-11 16:45:00|18458.3|18454.3|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|179
1620751800000|2021-05-11 16:50:00|18455.1|18451.1|18453.6|18449.6|18459.8|18455.8|18453.6|18449.6|160
1620752100000|2021-05-11 16:55:00|18456.7|18452.7|18444.2|18440.2|18456.7|18452.7|18441.1|18437.1|415
1620752400000|2021-05-11 17:00:00|18441.1|18437.1|18441.1|18437.1|18445.8|18441.8|18437.9|18433.9|353
1620752700000|2021-05-11 17:05:00|18444.2|18440.2|18437.9|18433.9|18444.2|18440.2|18434.8|18430.8|324
1620753000000|2021-05-11 17:10:00|18434.8|18430.8|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|182
1620753300000|2021-05-11 17:15:00|18434.8|18430.8|18437.9|18433.9|18444.2|18440.2|18434.8|18430.8|246
1620753600000|2021-05-11 17:20:00|18441.1|18437.1|18444.2|18440.2|18445.8|18441.8|18437.9|18433.9|306
1620753900000|2021-05-11 17:25:00|18441.1|18437.1|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|336
1620754200000|2021-05-11 17:30:00|18450.4|18446.4|18437.9|18433.9|18450.4|18446.4|18437.9|18433.9|364
1620754500000|2021-05-11 17:35:00|18441.1|18437.1|18442.6|18438.6|18444.2|18440.2|18439.5|18435.5|197
1620754800000|2021-05-11 17:40:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|275
1620755100000|2021-05-11 17:45:00|18441.1|18437.1|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|179
1620755400000|2021-05-11 17:50:00|18441.1|18437.1|18447.3|18443.3|18447.3|18443.3|18434.8|18430.8|382
1620755700000|2021-05-11 17:55:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|260
1620756000000|2021-05-11 18:00:00|18444.2|18440.2|18444.2|18440.2|18450.4|18446.4|18441.1|18437.1|209
1620756300000|2021-05-11 18:05:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|329
1620756600000|2021-05-11 18:10:00|18442.6|18438.6|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|342
1620756900000|2021-05-11 18:15:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|250
1620757200000|2021-05-11 18:20:00|18442.6|18438.6|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|175
1620757500000|2021-05-11 18:25:00|18436.4|18432.4|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|197
1620757800000|2021-05-11 18:30:00|18441.1|18437.1|18444.2|18440.2|18450.4|18446.4|18437.9|18433.9|406
1620758100000|2021-05-11 18:35:00|18442.6|18438.6|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|205
1620758400000|2021-05-11 18:40:00|18437.9|18433.9|18442.6|18438.6|18444.2|18440.2|18437.9|18433.9|328
1620758700000|2021-05-11 18:45:00|18444.2|18440.2|18428.6|18424.6|18444.2|18440.2|18428.6|18424.6|530
1620759000000|2021-05-11 18:50:00|18430.1|18426.1|18434.8|18430.8|18437.9|18433.9|18428.6|18424.6|338
1620759300000|2021-05-11 18:55:00|18431.7|18427.7|18431.7|18427.7|18437.9|18433.9|18425.4|18421.4|1282
1620759600000|2021-05-11 19:00:00|18428.6|18424.6|18422.3|18418.3|18428.6|18424.6|18420.8|18416.8|923
1620759900000|2021-05-11 19:05:00|18425.4|18421.4|18428.6|18424.6|18431.7|18427.7|18419.2|18415.2|466
1620760200000|2021-05-11 19:10:00|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|300
1620760500000|2021-05-11 19:15:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|373
1620760800000|2021-05-11 19:20:00|18434.8|18430.8|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|300
1620761100000|2021-05-11 19:25:00|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|239
1620761400000|2021-05-11 19:30:00|18437.9|18433.9|18444.2|18440.2|18450.4|18446.4|18437.9|18433.9|530
1620761700000|2021-05-11 19:35:00|18447.3|18443.3|18444.2|18440.2|18450.4|18446.4|18437.9|18433.9|349
1620762000000|2021-05-11 19:40:00|18442.6|18438.6|18437.9|18433.9|18444.2|18440.2|18436.4|18432.4|377
1620762300000|2021-05-11 19:45:00|18434.8|18430.8|18434.8|18430.8|18441.1|18437.1|18434.8|18430.8|592
1620762600000|2021-05-11 19:50:00|18437.9|18433.9|18447.3|18443.3|18450.4|18446.4|18434.8|18430.8|499
1620762900000|2021-05-11 19:55:00|18444.2|18440.2|18431.7|18427.7|18444.2|18440.2|18403.6|18399.6|2907
1620763200000|2021-05-11 20:00:00|18428.6|18424.6|18450.4|18446.4|18450.4|18446.4|18412.9|18408.9|1875
1620763500000|2021-05-11 20:05:00|18448.9|18444.9|18437.9|18433.9|18450.4|18446.4|18434.8|18430.8|555
1620763800000|2021-05-11 20:10:00|18439.5|18435.5|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|458
1620764100000|2021-05-11 20:15:00|18436.4|18432.4|18425.4|18421.4|18437.9|18433.9|18422.3|18418.3|310
1620764400000|2021-05-11 20:20:00|18422.3|18418.3|18425.4|18421.4|18434.8|18430.8|18416.1|18412.1|544
1620764700000|2021-05-11 20:25:00|18422.3|18418.3|18434.8|18430.8|18434.8|18430.8|18419.2|18415.2|392
1620765000000|2021-05-11 20:30:00|18431.7|18427.7|18431.7|18427.7|18437.9|18433.9|18430.1|18426.1|494
1620765300000|2021-05-11 20:35:00|18430.1|18426.1|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|119
1620765600000|2021-05-11 20:40:00|18434.8|18430.8|18445.8|18441.8|18447.3|18443.3|18431.7|18427.7|224
1620765900000|2021-05-11 20:45:00|18447.3|18443.3|18441.1|18437.1|18447.3|18443.3|18431.7|18427.7|243
1620766200000|2021-05-11 20:50:00|18439.5|18435.5|18434.8|18430.8|18441.1|18437.1|18431.7|18427.7|118
1620766500000|2021-05-11 20:55:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|377
1620770400000|2021-05-11 22:00:00|18436.4|18432.4|18445.8|18441.8|18450.4|18446.4|18434.8|18430.8|133
1620770700000|2021-05-11 22:05:00|18444.2|18440.2|18442.6|18438.6|18444.2|18440.2|18441.1|18437.1|3
1620771000000|2021-05-11 22:10:00|18441.1|18437.1|18442.6|18438.6|18442.6|18438.6|18441.1|18437.1|0
1620771300000|2021-05-11 22:15:00|18436.4|18432.4|18436.4|18432.4|18436.4|18432.4|18434.8|18430.8|18
1620771600000|2021-05-11 22:20:00|18437.9|18433.9|18431.7|18427.7|18437.9|18433.9|18431.7|18427.7|48
1620771900000|2021-05-11 22:25:00|18434.8|18430.8|18441.1|18437.1|18441.1|18437.1|18434.8|18430.8|30
1620772200000|2021-05-11 22:30:00|18442.6|18438.6|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|36
1620772500000|2021-05-11 22:35:00|18434.8|18430.8|18437.9|18433.9|18437.9|18433.9|18434.8|18430.8|14
1620772800000|2021-05-11 22:40:00|18434.8|18430.8|18437.9|18433.9|18439.5|18435.5|18434.8|18430.8|12
1620773100000|2021-05-11 22:45:00|18439.5|18435.5|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|7
1620773400000|2021-05-11 22:50:00|18442.6|18438.6|18434.8|18430.8|18442.6|18438.6|18434.8|18430.8|15
1620773700000|2021-05-11 22:55:00|18433.3|18429.3|18437.9|18433.9|18439.5|18435.5|18431.7|18427.7|25
1620774000000|2021-05-11 23:00:00|18434.8|18430.8|18427|18423|18434.8|18430.8|18425.4|18421.4|39
1620774300000|2021-05-11 23:05:00|18425.4|18421.4|18428.6|18424.6|18430.1|18426.1|18425.4|18421.4|18
1620774600000|2021-05-11 23:10:00|18430.1|18426.1|18425.4|18421.4|18434.8|18430.8|18425.4|18421.4|34
1620774900000|2021-05-11 23:15:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|7
1620775200000|2021-05-11 23:20:00|18428.6|18424.6|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|12
1620775500000|2021-05-11 23:25:00|18431.7|18427.7|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|7
1620775800000|2021-05-11 23:30:00|18436.4|18432.4|18433.3|18429.3|18436.4|18432.4|18431.7|18427.7|72
1620776100000|2021-05-11 23:35:00|18434.8|18430.8|18428.6|18424.6|18434.8|18430.8|18425.4|18421.4|34
1620776400000|2021-05-11 23:40:00|18430.1|18426.1|18425.4|18421.4|18433.3|18429.3|18425.4|18421.4|34
1620776700000|2021-05-11 23:45:00|18428.6|18424.6|18420.8|18416.8|18428.6|18424.6|18419.2|18415.2|30
1620777000000|2021-05-11 23:50:00|18422.3|18418.3|18420.8|18416.8|18423.9|18419.9|18419.2|18415.2|28
1620777300000|2021-05-11 23:55:00|18419.2|18415.2|18416.1|18412.1|18422.3|18418.3|18416.1|18412.1|27
1620777600000|2021-05-12 00:00:00|18412.9|18408.9|18416.1|18412.1|18417.6|18413.6|18412.9|18408.9|25
1620777900000|2021-05-12 00:05:00|18417.6|18413.6|18422.3|18418.3|18422.3|18418.3|18416.1|18412.1|56
1620778200000|2021-05-12 00:10:00|18425.4|18421.4|18416.1|18412.1|18425.4|18421.4|18416.1|18412.1|32
1620778500000|2021-05-12 00:15:00|18412.9|18408.9|18412.9|18408.9|18416.1|18412.1|18409.8|18405.8|51
1620778800000|2021-05-12 00:20:00|18414.5|18410.5|18416.1|18412.1|18416.1|18412.1|18412.9|18408.9|18
1620779100000|2021-05-12 00:25:00|18414.5|18410.5|18422.3|18418.3|18422.3|18418.3|18412.9|18408.9|73
1620779400000|2021-05-12 00:30:00|18419.2|18415.2|18430.1|18426.1|18434.8|18430.8|18419.2|18415.2|162
1620779700000|2021-05-12 00:35:00|18431.7|18427.7|18436.4|18432.4|18437.9|18433.9|18431.7|18427.7|19
1620780000000|2021-05-12 00:40:00|18437.9|18433.9|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|67
1620780300000|2021-05-12 00:45:00|18439.5|18435.5|18450.4|18446.4|18450.4|18446.4|18437.9|18433.9|108
1620780600000|2021-05-12 00:50:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|81
1620780900000|2021-05-12 00:55:00|18447.3|18443.3|18441.1|18437.1|18447.3|18443.3|18439.5|18435.5|85
1620781200000|2021-05-12 01:00:00|18442.6|18438.6|18444.2|18440.2|18450.4|18446.4|18441.1|18437.1|139
1620781500000|2021-05-12 01:05:00|18437.9|18433.9|18431.7|18427.7|18441.1|18437.1|18431.7|18427.7|75
1620781800000|2021-05-12 01:10:00|18428.6|18424.6|18427|18423|18428.6|18424.6|18425.4|18421.4|30
1620782100000|2021-05-12 01:15:00|18428.6|18424.6|18422.3|18418.3|18428.6|18424.6|18422.3|18418.3|17
1620782400000|2021-05-12 01:20:00|18425.4|18421.4|18430.1|18426.1|18431.7|18427.7|18419.2|18415.2|69
1620782700000|2021-05-12 01:25:00|18428.6|18424.6|18431.7|18427.7|18434.8|18430.8|18428.6|18424.6|59
1620783000000|2021-05-12 01:30:00|18430.1|18426.1|18437.9|18433.9|18439.5|18435.5|18428.6|18424.6|56
1620783300000|2021-05-12 01:35:00|18436.4|18432.4|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|39
1620783600000|2021-05-12 01:40:00|18436.4|18432.4|18434.8|18430.8|18437.9|18433.9|18431.7|18427.7|16
1620783900000|2021-05-12 01:45:00|18431.7|18427.7|18434.8|18430.8|18434.8|18430.8|18431.7|18427.7|15
1620784200000|2021-05-12 01:50:00|18431.7|18427.7|18434.8|18430.8|18437.9|18433.9|18431.7|18427.7|28
1620784500000|2021-05-12 01:55:00|18433.3|18429.3|18434.8|18430.8|18434.8|18430.8|18431.7|18427.7|62
1620784800000|2021-05-12 02:00:00|18433.3|18429.3|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|25
1620785100000|2021-05-12 02:05:00|18430.1|18426.1|18428.6|18424.6|18430.1|18426.1|18428.6|18424.6|47
1620785400000|2021-05-12 02:10:00|18425.4|18421.4|18428.6|18424.6|18428.6|18424.6|18425.4|18421.4|44
1620785700000|2021-05-12 02:15:00|18430.1|18426.1|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|79
1620786000000|2021-05-12 02:20:00|18433.3|18429.3|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|81
1620786300000|2021-05-12 02:25:00|18428.6|18424.6|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|67
1620786600000|2021-05-12 02:30:00|18433.3|18429.3|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|30
1620786900000|2021-05-12 02:35:00|18433.3|18429.3|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|37
1620787200000|2021-05-12 02:40:00|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|18430.1|18426.1|38
1620787500000|2021-05-12 02:45:00|18433.3|18429.3|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|14
1620787800000|2021-05-12 02:50:00|18433.3|18429.3|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|40
1620788100000|2021-05-12 02:55:00|18425.4|18421.4|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|20
1620788400000|2021-05-12 03:00:00|18430.1|18426.1|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|27
1620788700000|2021-05-12 03:05:00|18430.1|18426.1|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|16
1620789000000|2021-05-12 03:10:00|18430.1|18426.1|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|42
1620789300000|2021-05-12 03:15:00|18433.3|18429.3|18431.7|18427.7|18433.3|18429.3|18431.7|18427.7|52
1620789600000|2021-05-12 03:20:00|18433.3|18429.3|18437.9|18433.9|18437.9|18433.9|18433.3|18429.3|30
1620789900000|2021-05-12 03:25:00|18434.8|18430.8|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|32
1620790200000|2021-05-12 03:30:00|18431.7|18427.7|18437.9|18433.9|18437.9|18433.9|18431.7|18427.7|35
1620790500000|2021-05-12 03:35:00|18436.4|18432.4|18439.5|18435.5|18441.1|18437.1|18434.8|18430.8|42
1620790800000|2021-05-12 03:40:00|18437.9|18433.9|18447.3|18443.3|18447.3|18443.3|18437.9|18433.9|59
1620791100000|2021-05-12 03:45:00|18444.2|18440.2|18456.7|18452.7|18456.7|18452.7|18444.2|18440.2|133
1620791400000|2021-05-12 03:50:00|18459.8|18455.8|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|87
1620791700000|2021-05-12 03:55:00|18458.3|18454.3|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|32
1620792000000|2021-05-12 04:00:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|97
1620792300000|2021-05-12 04:05:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|52
1620792600000|2021-05-12 04:10:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|16
1620792900000|2021-05-12 04:15:00|18444.2|18440.2|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|33
1620793200000|2021-05-12 04:20:00|18447.3|18443.3|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|46
1620793500000|2021-05-12 04:25:00|18447.3|18443.3|18450.4|18446.4|18452|18448|18447.3|18443.3|46
1620793800000|2021-05-12 04:30:00|18448.9|18444.9|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|32
1620794100000|2021-05-12 04:35:00|18448.9|18444.9|18459.8|18455.8|18459.8|18455.8|18448.9|18444.9|14
1620794400000|2021-05-12 04:40:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|20
1620794700000|2021-05-12 04:45:00|18461.4|18457.4|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|45
1620795000000|2021-05-12 04:50:00|18461.4|18457.4|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|63
1620795300000|2021-05-12 04:55:00|18458.3|18454.3|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|40
1620795600000|2021-05-12 05:00:00|18456.7|18452.7|18452|18448|18456.7|18452.7|18450.4|18446.4|105
1620795900000|2021-05-12 05:05:00|18450.4|18446.4|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|111
1620796200000|2021-05-12 05:10:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|57
1620796500000|2021-05-12 05:15:00|18439.5|18435.5|18450.4|18446.4|18450.4|18446.4|18439.5|18435.5|93
1620796800000|2021-05-12 05:20:00|18447.3|18443.3|18448.9|18444.9|18450.4|18446.4|18447.3|18443.3|32
1620797100000|2021-05-12 05:25:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|69
1620797400000|2021-05-12 05:30:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|70
1620797700000|2021-05-12 05:35:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|32
1620798000000|2021-05-12 05:40:00|18448.9|18444.9|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|101
1620798300000|2021-05-12 05:45:00|18456.7|18452.7|18455.1|18451.1|18456.7|18452.7|18447.3|18443.3|118
1620798600000|2021-05-12 05:50:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|37
1620798900000|2021-05-12 05:55:00|18452|18448|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|15
1620799200000|2021-05-12 06:00:00|18452|18448|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|75
1620799500000|2021-05-12 06:05:00|18462.9|18458.9|18458.3|18454.3|18462.9|18458.9|18456.7|18452.7|54
1620799800000|2021-05-12 06:10:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18456.7|18452.7|45
1620800100000|2021-05-12 06:15:00|18461.4|18457.4|18475.4|18471.4|18481.7|18477.7|18459.8|18455.8|161
1620800400000|2021-05-12 06:20:00|18477|18473|18484.8|18480.8|18487.9|18483.9|18475.4|18471.4|284
1620800700000|2021-05-12 06:25:00|18486.4|18482.4|18478.6|18474.6|18491.1|18487.1|18475.4|18471.4|124
1620801000000|2021-05-12 06:30:00|18475.4|18471.4|18478.6|18474.6|18478.6|18474.6|18472.3|18468.3|87
1620801300000|2021-05-12 06:35:00|18477|18473|18475.4|18471.4|18478.6|18474.6|18470.8|18466.8|74
1620801600000|2021-05-12 06:40:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|92
1620801900000|2021-05-12 06:45:00|18478.6|18474.6|18478.6|18474.6|18484.8|18480.8|18475.4|18471.4|105
1620802200000|2021-05-12 06:50:00|18475.4|18471.4|18491.1|18487.1|18494.2|18490.2|18475.4|18471.4|206
1620802500000|2021-05-12 06:55:00|18494.2|18490.2|18487.9|18483.9|18494.2|18490.2|18484.8|18480.8|242
1620802800000|2021-05-12 07:00:00|18491.1|18487.1|18497.3|18493.3|18500.4|18496.4|18491.1|18487.1|384
1620803100000|2021-05-12 07:05:00|18498.9|18494.9|18491.1|18487.1|18500.4|18496.4|18491.1|18487.1|255
1620803400000|2021-05-12 07:10:00|18497.3|18493.3|18506.7|18502.7|18509.8|18505.8|18497.3|18493.3|370
1620803700000|2021-05-12 07:15:00|18509.8|18505.8|18500.4|18496.4|18509.8|18505.8|18497.3|18493.3|253
1620804000000|2021-05-12 07:20:00|18497.3|18493.3|18494.2|18490.2|18503.6|18499.6|18487.9|18483.9|251
1620804300000|2021-05-12 07:25:00|18497.3|18493.3|18500.4|18496.4|18503.6|18499.6|18491.1|18487.1|403
1620804600000|2021-05-12 07:30:00|18498.9|18494.9|18506.7|18502.7|18509.8|18505.8|18497.3|18493.3|288
1620804900000|2021-05-12 07:35:00|18508.3|18504.3|18503.6|18499.6|18509.8|18505.8|18498.9|18494.9|237
1620805200000|2021-05-12 07:40:00|18505.1|18501.1|18497.3|18493.3|18506.7|18502.7|18497.3|18493.3|161
1620805500000|2021-05-12 07:45:00|18498.9|18494.9|18500.4|18496.4|18506.7|18502.7|18491.1|18487.1|185
1620805800000|2021-05-12 07:50:00|18502|18498|18500.4|18496.4|18503.6|18499.6|18497.3|18493.3|61
1620806100000|2021-05-12 07:55:00|18502|18498|18491.1|18487.1|18502|18498|18491.1|18487.1|117
1620806400000|2021-05-12 08:00:00|18489.5|18485.5|18481.7|18477.7|18489.5|18485.5|18475.4|18471.4|187
1620806700000|2021-05-12 08:05:00|18480.1|18476.1|18481.7|18477.7|18489.5|18485.5|18478.6|18474.6|224
1620807000000|2021-05-12 08:10:00|18484.8|18480.8|18491.1|18487.1|18491.1|18487.1|18481.7|18477.7|181
1620807300000|2021-05-12 08:15:00|18489.5|18485.5|18484.8|18480.8|18494.2|18490.2|18483.3|18479.3|152
1620807600000|2021-05-12 08:20:00|18487.9|18483.9|18484.8|18480.8|18491.1|18487.1|18481.7|18477.7|157
1620807900000|2021-05-12 08:25:00|18486.4|18482.4|18484.8|18480.8|18489.5|18485.5|18481.7|18477.7|71
1620808200000|2021-05-12 08:30:00|18481.7|18477.7|18481.7|18477.7|18487.9|18483.9|18475.4|18471.4|258
1620808500000|2021-05-12 08:35:00|18483.3|18479.3|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|116
1620808800000|2021-05-12 08:40:00|18487.9|18483.9|18491.1|18487.1|18494.2|18490.2|18487.9|18483.9|137
1620809100000|2021-05-12 08:45:00|18487.9|18483.9|18491.1|18487.1|18495.8|18491.8|18487.9|18483.9|107
1620809400000|2021-05-12 08:50:00|18492.6|18488.6|18503.6|18499.6|18506.7|18502.7|18491.1|18487.1|177
1620809700000|2021-05-12 08:55:00|18500.4|18496.4|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|123
1620810000000|2021-05-12 09:00:00|18502|18498|18500.4|18496.4|18505.1|18501.1|18500.4|18496.4|85
1620810300000|2021-05-12 09:05:00|18498.9|18494.9|18506.7|18502.7|18506.7|18502.7|18494.2|18490.2|126
1620810600000|2021-05-12 09:10:00|18508.3|18504.3|18497.3|18493.3|18509.8|18505.8|18497.3|18493.3|181
1620810900000|2021-05-12 09:15:00|18500.4|18496.4|18491.1|18487.1|18500.4|18496.4|18491.1|18487.1|210
1620811200000|2021-05-12 09:20:00|18487.9|18483.9|18500.4|18496.4|18500.4|18496.4|18487.9|18483.9|95
1620811500000|2021-05-12 09:25:00|18498.9|18494.9|18500.4|18496.4|18503.6|18499.6|18497.3|18493.3|89
1620811800000|2021-05-12 09:30:00|18502|18498|18503.6|18499.6|18503.6|18499.6|18497.3|18493.3|258
1620812100000|2021-05-12 09:35:00|18500.4|18496.4|18506.7|18502.7|18508.3|18504.3|18500.4|18496.4|154
1620812400000|2021-05-12 09:40:00|18505.1|18501.1|18503.6|18499.6|18506.7|18502.7|18503.6|18499.6|245
1620812700000|2021-05-12 09:45:00|18502|18498|18503.6|18499.6|18506.7|18502.7|18500.4|18496.4|179
1620813000000|2021-05-12 09:50:00|18500.4|18496.4|18497.3|18493.3|18502|18498|18497.3|18493.3|56
1620813300000|2021-05-12 09:55:00|18500.4|18496.4|18500.4|18496.4|18500.4|18496.4|18497.3|18493.3|105
1620813600000|2021-05-12 10:00:00|18502|18498|18500.4|18496.4|18505.1|18501.1|18497.3|18493.3|36
1620813900000|2021-05-12 10:05:00|18503.6|18499.6|18494.2|18490.2|18503.6|18499.6|18487.9|18483.9|130
1620814200000|2021-05-12 10:10:00|18497.3|18493.3|18503.6|18499.6|18503.6|18499.6|18494.2|18490.2|57
1620814500000|2021-05-12 10:15:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|44
1620814800000|2021-05-12 10:20:00|18495.8|18491.8|18500.4|18496.4|18503.6|18499.6|18494.2|18490.2|102
1620815100000|2021-05-12 10:25:00|18498.9|18494.9|18497.3|18493.3|18502|18498|18497.3|18493.3|91
1620815400000|2021-05-12 10:30:00|18500.4|18496.4|18506.7|18502.7|18509.8|18505.8|18497.3|18493.3|243
1620815700000|2021-05-12 10:35:00|18508.3|18504.3|18500.4|18496.4|18511.4|18507.4|18500.4|18496.4|223
1620816000000|2021-05-12 10:40:00|18502|18498|18500.4|18496.4|18503.6|18499.6|18494.2|18490.2|306
1620816300000|2021-05-12 10:45:00|18497.3|18493.3|18505.1|18501.1|18506.7|18502.7|18497.3|18493.3|234
1620816600000|2021-05-12 10:50:00|18506.7|18502.7|18500.4|18496.4|18509.8|18505.8|18500.4|18496.4|225
1620816900000|2021-05-12 10:55:00|18502|18498|18491.1|18487.1|18506.7|18502.7|18491.1|18487.1|175
1620817200000|2021-05-12 11:00:00|18489.5|18485.5|18487.9|18483.9|18497.3|18493.3|18487.9|18483.9|122
1620817500000|2021-05-12 11:05:00|18491.1|18487.1|18497.3|18493.3|18500.4|18496.4|18484.8|18480.8|356
1620817800000|2021-05-12 11:10:00|18494.2|18490.2|18475.4|18471.4|18494.2|18490.2|18475.4|18471.4|340
1620818100000|2021-05-12 11:15:00|18478.6|18474.6|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|143
1620818400000|2021-05-12 11:20:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18475.4|18471.4|345
1620818700000|2021-05-12 11:25:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18472.3|18468.3|163
1620819000000|2021-05-12 11:30:00|18477|18473|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|144
1620819300000|2021-05-12 11:35:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|116
1620819600000|2021-05-12 11:40:00|18477|18473|18466.1|18462.1|18478.6|18474.6|18462.9|18458.9|254
1620819900000|2021-05-12 11:45:00|18462.9|18458.9|18472.3|18468.3|18475.4|18471.4|18462.9|18458.9|355
1620820200000|2021-05-12 11:50:00|18475.4|18471.4|18478.6|18474.6|18478.6|18474.6|18469.2|18465.2|299
1620820500000|2021-05-12 11:55:00|18481.7|18477.7|18487.9|18483.9|18491.1|18487.1|18481.7|18477.7|362
1620820800000|2021-05-12 12:00:00|18484.8|18480.8|18497.3|18493.3|18500.4|18496.4|18484.8|18480.8|337
1620821100000|2021-05-12 12:05:00|18500.4|18496.4|18492.6|18488.6|18503.6|18499.6|18491.1|18487.1|354
1620821400000|2021-05-12 12:10:00|18494.2|18490.2|18472.3|18468.3|18494.2|18490.2|18472.3|18468.3|456
1620821700000|2021-05-12 12:15:00|18473.9|18469.9|18497.3|18493.3|18497.3|18493.3|18469.2|18465.2|395
1620822000000|2021-05-12 12:20:00|18500.4|18496.4|18475.4|18471.4|18500.4|18496.4|18466.1|18462.1|933
1620822300000|2021-05-12 12:25:00|18472.3|18468.3|18473.9|18469.9|18487.9|18483.9|18467.6|18463.6|1039
1620822600000|2021-05-12 12:30:00|18475.4|18471.4|18437.9|18433.9|18475.4|18471.4|18403.6|18399.6|3023
1620822900000|2021-05-12 12:35:00|18434.8|18430.8|18444.2|18440.2|18459.8|18455.8|18422.3|18418.3|2822
1620823200000|2021-05-12 12:40:00|18445.8|18441.8|18456.7|18452.7|18481.7|18477.7|18441.1|18437.1|2199
1620823500000|2021-05-12 12:45:00|18453.6|18449.6|18437.9|18433.9|18466.1|18462.1|18436.4|18432.4|1432
1620823800000|2021-05-12 12:50:00|18434.8|18430.8|18416.1|18412.1|18441.1|18437.1|18409.8|18405.8|1949
1620824100000|2021-05-12 12:55:00|18412.9|18408.9|18394.2|18390.2|18417.6|18413.6|18391.1|18387.1|2205
1620824400000|2021-05-12 13:00:00|18397.3|18393.3|18411.4|18407.4|18419.2|18415.2|18391.1|18387.1|1337
1620824700000|2021-05-12 13:05:00|18412.9|18408.9|18400.4|18396.4|18412.9|18408.9|18391.1|18387.1|1591
1620825000000|2021-05-12 13:10:00|18403.6|18399.6|18381.7|18377.7|18409.8|18405.8|18381.7|18377.7|1200
1620825300000|2021-05-12 13:15:00|18384.8|18380.8|18378.6|18374.6|18400.4|18396.4|18369.2|18365.2|1575
1620825600000|2021-05-12 13:20:00|18375.4|18371.4|18372.3|18368.3|18381.7|18377.7|18366.1|18362.1|858
1620825900000|2021-05-12 13:25:00|18369.2|18365.2|18381.7|18377.7|18381.7|18377.7|18350.4|18346.4|1763
1620826200000|2021-05-12 13:30:00|18378.6|18374.6|18389.5|18385.5|18391.1|18387.1|18362.9|18358.9|1507
1620826500000|2021-05-12 13:35:00|18387.9|18383.9|18381.7|18377.7|18391.1|18387.1|18362.9|18358.9|1296
1620826800000|2021-05-12 13:40:00|18380.1|18376.1|18378.6|18374.6|18394.2|18390.2|18378.6|18374.6|1221
1620827100000|2021-05-12 13:45:00|18375.4|18371.4|18356.7|18352.7|18378.6|18374.6|18356.7|18352.7|1148
1620827400000|2021-05-12 13:50:00|18355.1|18351.1|18378.6|18374.6|18384.8|18380.8|18353.6|18349.6|1585
1620827700000|2021-05-12 13:55:00|18375.4|18371.4|18366.1|18362.1|18375.4|18371.4|18356.7|18352.7|1529
1620828000000|2021-05-12 14:00:00|18362.9|18358.9|18352|18348|18364.5|18360.5|18347.3|18343.3|1609
1620828300000|2021-05-12 14:05:00|18350.4|18346.4|18369.2|18365.2|18372.3|18368.3|18347.3|18343.3|1159
1620828600000|2021-05-12 14:10:00|18367.6|18363.6|18378.6|18374.6|18386.4|18382.4|18366.1|18362.1|1384
1620828900000|2021-05-12 14:15:00|18381.7|18377.7|18394.2|18390.2|18394.2|18390.2|18378.6|18374.6|1508
1620829200000|2021-05-12 14:20:00|18391.1|18387.1|18394.2|18390.2|18394.2|18390.2|18384.8|18380.8|1017
1620829500000|2021-05-12 14:25:00|18397.3|18393.3|18387.9|18383.9|18397.3|18393.3|18384.8|18380.8|2230
1620829800000|2021-05-12 14:30:00|18384.8|18380.8|18334.8|18330.8|18384.8|18380.8|18317.6|18313.6|3278
1620830100000|2021-05-12 14:35:00|18337.9|18333.9|18344.2|18340.2|18347.3|18343.3|18328.6|18324.6|1472
1620830400000|2021-05-12 14:40:00|18342.6|18338.6|18319.2|18315.2|18344.2|18340.2|18319.2|18315.2|901
1620830700000|2021-05-12 14:45:00|18322.3|18318.3|18319.2|18315.2|18334.8|18330.8|18309.8|18305.8|1197
1620831000000|2021-05-12 14:50:00|18322.3|18318.3|18316.1|18312.1|18328.6|18324.6|18306.7|18302.7|1401
1620831300000|2021-05-12 14:55:00|18317.6|18313.6|18319.2|18315.2|18319.2|18315.2|18303.6|18299.6|1507
1620831600000|2021-05-12 15:00:00|18322.3|18318.3|18300.4|18296.4|18325.4|18321.4|18300.4|18296.4|893
1620831900000|2021-05-12 15:05:00|18297.3|18293.3|18297.3|18293.3|18306.7|18302.7|18291.1|18287.1|1105
1620832200000|2021-05-12 15:10:00|18294.2|18290.2|18297.3|18293.3|18306.7|18302.7|18291.1|18287.1|855
1620832500000|2021-05-12 15:15:00|18294.2|18290.2|18294.2|18290.2|18300.4|18296.4|18284.8|18280.8|1404
1620832800000|2021-05-12 15:20:00|18291.1|18287.1|18294.2|18290.2|18297.3|18293.3|18287.9|18283.9|577
1620833100000|2021-05-12 15:25:00|18292.6|18288.6|18300.4|18296.4|18303.6|18299.6|18292.6|18288.6|666
1620833400000|2021-05-12 15:30:00|18297.3|18293.3|18294.2|18290.2|18300.4|18296.4|18287.9|18283.9|855
1620833700000|2021-05-12 15:35:00|18297.3|18293.3|18291.1|18287.1|18297.3|18293.3|18286.4|18282.4|610
1620834000000|2021-05-12 15:40:00|18287.9|18283.9|18275.4|18271.4|18287.9|18283.9|18275.4|18271.4|777
1620834300000|2021-05-12 15:45:00|18278.6|18274.6|18277|18273|18278.6|18274.6|18269.2|18265.2|856
1620834600000|2021-05-12 15:50:00|18278.6|18274.6|18284.8|18280.8|18287.9|18283.9|18275.4|18271.4|526
1620834900000|2021-05-12 15:55:00|18286.4|18282.4|18300.4|18296.4|18300.4|18296.4|18284.8|18280.8|1154
1620835200000|2021-05-12 16:00:00|18298.9|18294.9|18291.1|18287.1|18300.4|18296.4|18287.9|18283.9|774
1620835500000|2021-05-12 16:05:00|18287.9|18283.9|18291.1|18287.1|18291.1|18287.1|18284.8|18280.8|533
1620835800000|2021-05-12 16:10:00|18287.9|18283.9|18272.3|18268.3|18291.1|18287.1|18269.2|18265.2|642
1620836100000|2021-05-12 16:15:00|18270.8|18266.8|18269.2|18265.2|18272.3|18268.3|18269.2|18265.2|505
1620836400000|2021-05-12 16:20:00|18272.3|18268.3|18269.2|18265.2|18272.3|18268.3|18266.1|18262.1|673
1620836700000|2021-05-12 16:25:00|18272.3|18268.3|18284.8|18280.8|18284.8|18280.8|18266.1|18262.1|924
1620837000000|2021-05-12 16:30:00|18281.7|18277.7|18278.6|18274.6|18284.8|18280.8|18278.6|18274.6|391
1620837300000|2021-05-12 16:35:00|18275.4|18271.4|18284.8|18280.8|18284.8|18280.8|18275.4|18271.4|499
1620837600000|2021-05-12 16:40:00|18287.9|18283.9|18278.6|18274.6|18294.2|18290.2|18277|18273|533
1620837900000|2021-05-12 16:45:00|18281.7|18277.7|18281.7|18277.7|18287.9|18283.9|18275.4|18271.4|503
1620838200000|2021-05-12 16:50:00|18280.1|18276.1|18272.3|18268.3|18280.1|18276.1|18259.8|18255.8|993
1620838500000|2021-05-12 16:55:00|18270.8|18266.8|18244.2|18240.2|18272.3|18268.3|18241.1|18237.1|1033
1620838800000|2021-05-12 17:00:00|18241.1|18237.1|18281.7|18277.7|18292.6|18288.6|18241.1|18237.1|1653
1620839100000|2021-05-12 17:05:00|18278.6|18274.6|18266.1|18262.1|18291.1|18287.1|18262.9|18258.9|1469
1620839400000|2021-05-12 17:10:00|18267.6|18263.6|18244.2|18240.2|18272.3|18268.3|18244.2|18240.2|2110
1620839700000|2021-05-12 17:15:00|18247.3|18243.3|18231.7|18227.7|18247.3|18243.3|18228.6|18224.6|1055
1620840000000|2021-05-12 17:20:00|18234.8|18230.8|18259.8|18255.8|18259.8|18255.8|18231.7|18227.7|1271
1620840300000|2021-05-12 17:25:00|18261.4|18257.4|18294.2|18290.2|18294.2|18290.2|18256.7|18252.7|937
1620840600000|2021-05-12 17:30:00|18292.6|18288.6|18287.9|18283.9|18297.3|18293.3|18278.6|18274.6|1027
1620840900000|2021-05-12 17:35:00|18291.1|18287.1|18291.1|18287.1|18297.3|18293.3|18281.7|18277.7|888
1620841200000|2021-05-12 17:40:00|18289.5|18285.5|18281.7|18277.7|18297.3|18293.3|18281.7|18277.7|512
1620841500000|2021-05-12 17:45:00|18284.8|18280.8|18269.2|18265.2|18284.8|18280.8|18269.2|18265.2|619
1620841800000|2021-05-12 17:50:00|18266.1|18262.1|18253.6|18249.6|18269.2|18265.2|18250.4|18246.4|923
1620842100000|2021-05-12 17:55:00|18252|18248|18237.9|18233.9|18252|18248|18234.8|18230.8|948
1620842400000|2021-05-12 18:00:00|18241.1|18237.1|18225.4|18221.4|18244.2|18240.2|18225.4|18221.4|630
1620842700000|2021-05-12 18:05:00|18228.6|18224.6|18237.9|18233.9|18248.9|18244.9|18225.4|18221.4|933
1620843000000|2021-05-12 18:10:00|18234.8|18230.8|18231.7|18227.7|18244.2|18240.2|18231.7|18227.7|551
1620843300000|2021-05-12 18:15:00|18228.6|18224.6|18222.3|18218.3|18237.9|18233.9|18222.3|18218.3|1031
1620843600000|2021-05-12 18:20:00|18225.4|18221.4|18225.4|18221.4|18228.6|18224.6|18219.2|18215.2|691
1620843900000|2021-05-12 18:25:00|18222.3|18218.3|18222.3|18218.3|18225.4|18221.4|18212.9|18208.9|423
1620844200000|2021-05-12 18:30:00|18225.4|18221.4|18212.9|18208.9|18225.4|18221.4|18200.4|18196.4|739
1620844500000|2021-05-12 18:35:00|18216.1|18212.1|18219.2|18215.2|18219.2|18215.2|18209.8|18205.8|482
1620844800000|2021-05-12 18:40:00|18216.1|18212.1|18222.3|18218.3|18225.4|18221.4|18214.5|18210.5|677
1620845100000|2021-05-12 18:45:00|18223.9|18219.9|18209.8|18205.8|18231.7|18227.7|18203.6|18199.6|963
1620845400000|2021-05-12 18:50:00|18212.9|18208.9|18212.9|18208.9|18216.1|18212.1|18200.4|18196.4|1204
1620845700000|2021-05-12 18:55:00|18209.8|18205.8|18206.7|18202.7|18212.9|18208.9|18203.6|18199.6|955
1620846000000|2021-05-12 19:00:00|18203.6|18199.6|18209.8|18205.8|18212.9|18208.9|18202|18198|847
1620846300000|2021-05-12 19:05:00|18212.9|18208.9|18228.6|18224.6|18228.6|18224.6|18209.8|18205.8|556
1620846600000|2021-05-12 19:10:00|18225.4|18221.4|18241.1|18237.1|18241.1|18237.1|18225.4|18221.4|557
1620846900000|2021-05-12 19:15:00|18237.9|18233.9|18250.4|18246.4|18253.6|18249.6|18237.9|18233.9|447
1620847200000|2021-05-12 19:20:00|18248.9|18244.9|18262.9|18258.9|18266.1|18262.1|18248.9|18244.9|490
1620847500000|2021-05-12 19:25:00|18259.8|18255.8|18247.3|18243.3|18262.9|18258.9|18244.2|18240.2|560
1620847800000|2021-05-12 19:30:00|18250.4|18246.4|18241.1|18237.1|18250.4|18246.4|18241.1|18237.1|497
1620848100000|2021-05-12 19:35:00|18244.2|18240.2|18241.1|18237.1|18247.3|18243.3|18241.1|18237.1|495
1620848400000|2021-05-12 19:40:00|18244.2|18240.2|18225.4|18221.4|18244.2|18240.2|18225.4|18221.4|527
1620848700000|2021-05-12 19:45:00|18228.6|18224.6|18231.7|18227.7|18234.8|18230.8|18225.4|18221.4|539
1620849000000|2021-05-12 19:50:00|18234.8|18230.8|18256.7|18252.7|18259.8|18255.8|18234.8|18230.8|750
1620849300000|2021-05-12 19:55:00|18253.6|18249.6|18241.1|18237.1|18259.8|18255.8|18234.8|18230.8|1973
1620849600000|2021-05-12 20:00:00|18237.9|18233.9|18222.3|18218.3|18239.5|18235.5|18216.1|18212.1|1043
1620849900000|2021-05-12 20:05:00|18220.8|18216.8|18206.7|18202.7|18225.4|18221.4|18203.6|18199.6|570
1620850200000|2021-05-12 20:10:00|18203.6|18199.6|18206.7|18202.7|18206.7|18202.7|18203.6|18199.6|276
1620850500000|2021-05-12 20:15:00|18203.6|18199.6|18200.4|18196.4|18206.7|18202.7|18197.3|18193.3|502
1620850800000|2021-05-12 20:20:00|18197.3|18193.3|18187.9|18183.9|18197.3|18193.3|18186.4|18182.4|316
1620851100000|2021-05-12 20:25:00|18189.5|18185.5|18206.7|18202.7|18208.3|18204.3|18184.8|18180.8|492
1620851400000|2021-05-12 20:30:00|18209.8|18205.8|18209.8|18205.8|18217.6|18213.6|18206.7|18202.7|429
1620851700000|2021-05-12 20:35:00|18212.9|18208.9|18222.3|18218.3|18222.3|18218.3|18212.9|18208.9|339
1620852000000|2021-05-12 20:40:00|18219.2|18215.2|18216.1|18212.1|18222.3|18218.3|18216.1|18212.1|454
1620852300000|2021-05-12 20:45:00|18219.2|18215.2|18222.3|18218.3|18225.4|18221.4|18219.2|18215.2|249
1620852600000|2021-05-12 20:50:00|18220.8|18216.8|18216.1|18212.1|18222.3|18218.3|18216.1|18212.1|226
1620852900000|2021-05-12 20:55:00|18219.2|18215.2|18219.2|18215.2|18222.3|18218.3|18212.9|18208.9|417
1620856800000|2021-05-12 22:00:00|18216.1|18212.1|18197.3|18193.3|18219.2|18215.2|18197.3|18193.3|324
1620857100000|2021-05-12 22:05:00|18198.9|18194.9|18203.6|18199.6|18205.1|18201.1|18197.3|18193.3|66
1620857400000|2021-05-12 22:10:00|||||||||23
1620857700000|2021-05-12 22:15:00|||||||||21
1620858000000|2021-05-12 22:20:00|18200.4|18196.4|18197.3|18193.3|18200.4|18196.4|18197.3|18193.3|53
1620858300000|2021-05-12 22:25:00|18202|18198|18202|18198|18202|18198|18202|18198|11
1620858600000|2021-05-12 22:30:00|18203.6|18199.6|18198.9|18194.9|18203.6|18199.6|18197.3|18193.3|20
1620858900000|2021-05-12 22:35:00|18200.4|18196.4|18197.3|18193.3|18200.4|18196.4|18195.8|18191.8|27
1620859200000|2021-05-12 22:40:00|18198.9|18194.9|18197.3|18193.3|18200.4|18196.4|18197.3|18193.3|7
1620859500000|2021-05-12 22:45:00|18198.9|18194.9|18194.2|18190.2|18200.4|18196.4|18194.2|18190.2|11
1620859800000|2021-05-12 22:50:00|18195.8|18191.8|18195.8|18191.8|18197.3|18193.3|18195.8|18191.8|4
1620860100000|2021-05-12 22:55:00|18194.2|18190.2|18192.6|18188.6|18194.2|18190.2|18191.1|18187.1|7
1620860400000|2021-05-12 23:00:00|18194.2|18190.2|18200.4|18196.4|18200.4|18196.4|18194.2|18190.2|6
1620860700000|2021-05-12 23:05:00|18198.9|18194.9|18200.4|18196.4|18200.4|18196.4|18197.3|18193.3|4
1620861000000|2021-05-12 23:10:00|18197.3|18193.3|18195.8|18191.8|18198.9|18194.9|18195.8|18191.8|12
1620861300000|2021-05-12 23:15:00|18194.2|18190.2|18195.8|18191.8|18195.8|18191.8|18194.2|18190.2|2
1620861600000|2021-05-12 23:20:00|18197.3|18193.3|18198.9|18194.9|18198.9|18194.9|18197.3|18193.3|3
1620861900000|2021-05-12 23:25:00|18197.3|18193.3|18194.2|18190.2|18197.3|18193.3|18194.2|18190.2|7
1620862200000|2021-05-12 23:30:00|18191.1|18187.1|18186.4|18182.4|18197.3|18193.3|18184.8|18180.8|128
1620862500000|2021-05-12 23:35:00|18187.9|18183.9|18184.8|18180.8|18187.9|18183.9|18181.7|18177.7|45
1620862800000|2021-05-12 23:40:00|18181.7|18177.7|18205.1|18201.1|18206.7|18202.7|18181.7|18177.7|189
1620863100000|2021-05-12 23:45:00|18203.6|18199.6|18206.7|18202.7|18208.3|18204.3|18200.4|18196.4|65
1620863400000|2021-05-12 23:50:00|18205.1|18201.1|18206.7|18202.7|18206.7|18202.7|18203.6|18199.6|52
1620863700000|2021-05-12 23:55:00|18205.1|18201.1|18203.6|18199.6|18206.7|18202.7|18200.4|18196.4|45
1620864000000|2021-05-13 00:00:00|18202|18198|18194.2|18190.2|18203.6|18199.6|18194.2|18190.2|137
1620864300000|2021-05-13 00:05:00|18195.8|18191.8|18216.1|18212.1|18216.1|18212.1|18194.2|18190.2|136
1620864600000|2021-05-13 00:10:00|18214.5|18210.5|18212.9|18208.9|18216.1|18212.1|18212.9|18208.9|40
1620864900000|2021-05-13 00:15:00|18216.1|18212.1|18237.9|18233.9|18237.9|18233.9|18216.1|18212.1|193
1620865200000|2021-05-13 00:20:00|18236.4|18232.4|18231.7|18227.7|18237.9|18233.9|18222.3|18218.3|136
1620865500000|2021-05-13 00:25:00|18230.1|18226.1|18242.6|18238.6|18250.4|18246.4|18228.6|18224.6|160
1620865800000|2021-05-13 00:30:00|18244.2|18240.2|18244.2|18240.2|18250.4|18246.4|18239.5|18235.5|120
1620866100000|2021-05-13 00:35:00|18247.3|18243.3|18247.3|18243.3|18250.4|18246.4|18241.1|18237.1|239
1620866400000|2021-05-13 00:40:00|18248.9|18244.9|18247.3|18243.3|18253.6|18249.6|18244.2|18240.2|123
1620866700000|2021-05-13 00:45:00|18245.8|18241.8|18241.1|18237.1|18250.4|18246.4|18241.1|18237.1|92
1620867000000|2021-05-13 00:50:00|18239.5|18235.5|18250.4|18246.4|18253.6|18249.6|18239.5|18235.5|148
1620867300000|2021-05-13 00:55:00|18248.9|18244.9|18252|18248|18256.7|18252.7|18247.3|18243.3|101
1620867600000|2021-05-13 01:00:00|18250.4|18246.4|18259.8|18255.8|18262.9|18258.9|18250.4|18246.4|107
1620867900000|2021-05-13 01:05:00|18256.7|18252.7|18262.9|18258.9|18262.9|18258.9|18256.7|18252.7|182
1620868200000|2021-05-13 01:10:00|18259.8|18255.8|18259.8|18255.8|18262.9|18258.9|18259.8|18255.8|95
1620868500000|2021-05-13 01:15:00|18262.9|18258.9|18262.9|18258.9|18269.2|18265.2|18259.8|18255.8|121
1620868800000|2021-05-13 01:20:00|18259.8|18255.8|18253.6|18249.6|18262.9|18258.9|18252|18248|83
1620869100000|2021-05-13 01:25:00|18258.3|18254.3|18262.9|18258.9|18262.9|18258.9|18258.3|18254.3|63
1620869400000|2021-05-13 01:30:00|18259.8|18255.8|18259.8|18255.8|18262.9|18258.9|18250.4|18246.4|79
1620869700000|2021-05-13 01:35:00|18262.9|18258.9|18266.1|18262.1|18266.1|18262.1|18259.8|18255.8|67
1620870000000|2021-05-13 01:40:00|18262.9|18258.9|18275.4|18271.4|18278.6|18274.6|18262.9|18258.9|156
1620870300000|2021-05-13 01:45:00|18273.9|18269.9|18278.6|18274.6|18287.9|18283.9|18273.9|18269.9|116
1620870600000|2021-05-13 01:50:00|18280.1|18276.1|18275.4|18271.4|18283.3|18279.3|18272.3|18268.3|68
1620870900000|2021-05-13 01:55:00|18272.3|18268.3|18278.6|18274.6|18278.6|18274.6|18269.2|18265.2|71
1620871200000|2021-05-13 02:00:00|18281.7|18277.7|18297.3|18293.3|18297.3|18293.3|18278.6|18274.6|230
1620871500000|2021-05-13 02:05:00|18294.2|18290.2|18281.7|18277.7|18294.2|18290.2|18281.7|18277.7|165
1620871800000|2021-05-13 02:10:00|18278.6|18274.6|18281.7|18277.7|18284.8|18280.8|18275.4|18271.4|123
1620872100000|2021-05-13 02:15:00|18280.1|18276.1|18278.6|18274.6|18281.7|18277.7|18272.3|18268.3|164
1620872400000|2021-05-13 02:20:00|||||||||12
1620872700000|2021-05-13 02:25:00|18277|18273|18281.7|18277.7|18284.8|18280.8|18272.3|18268.3|110
1620873000000|2021-05-13 02:30:00|18278.6|18274.6|18284.8|18280.8|18287.9|18283.9|18278.6|18274.6|40
1620873300000|2021-05-13 02:35:00|18283.3|18279.3|18281.7|18277.7|18284.8|18280.8|18280.1|18276.1|60
1620873600000|2021-05-13 02:40:00|18280.1|18276.1|18281.7|18277.7|18284.8|18280.8|18272.3|18268.3|102
1620873900000|2021-05-13 02:45:00|18278.6|18274.6|18287.9|18283.9|18289.5|18285.5|18278.6|18274.6|68
1620874200000|2021-05-13 02:50:00|18289.5|18285.5|18281.7|18277.7|18291.1|18287.1|18281.7|18277.7|60
1620874500000|2021-05-13 02:55:00|18280.1|18276.1|18291.1|18287.1|18294.2|18290.2|18280.1|18276.1|71
1620874800000|2021-05-13 03:00:00|18289.5|18285.5|18287.9|18283.9|18291.1|18287.1|18286.4|18282.4|54
1620875100000|2021-05-13 03:05:00|18286.4|18282.4|18275.4|18271.4|18287.9|18283.9|18275.4|18271.4|221
1620875400000|2021-05-13 03:10:00|18278.6|18274.6|18278.6|18274.6|18281.7|18277.7|18275.4|18271.4|49
1620875700000|2021-05-13 03:15:00|18281.7|18277.7|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|103
1620876000000|2021-05-13 03:20:00|18280.1|18276.1|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|39
1620876300000|2021-05-13 03:25:00|18280.1|18276.1|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|14
1620876600000|2021-05-13 03:30:00|18278.6|18274.6|18275.4|18271.4|18278.6|18274.6|18273.9|18269.9|82
1620876900000|2021-05-13 03:35:00|18273.9|18269.9|18275.4|18271.4|18275.4|18271.4|18273.9|18269.9|40
1620877200000|2021-05-13 03:40:00|18278.6|18274.6|18278.6|18274.6|18281.7|18277.7|18275.4|18271.4|55
1620877500000|2021-05-13 03:45:00|18275.4|18271.4|18281.7|18277.7|18281.7|18277.7|18275.4|18271.4|53
1620877800000|2021-05-13 03:50:00|18278.6|18274.6|18275.4|18271.4|18278.6|18274.6|18275.4|18271.4|27
1620878100000|2021-05-13 03:55:00|18278.6|18274.6|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|67
1620878400000|2021-05-13 04:00:00|18278.6|18274.6|18278.6|18274.6|18278.6|18274.6|18278.6|18274.6|42
1620878700000|2021-05-13 04:05:00|||||||||22
1620879000000|2021-05-13 04:10:00|18281.7|18277.7|18281.7|18277.7|18281.7|18277.7|18281.7|18277.7|31
1620879300000|2021-05-13 04:15:00|18278.6|18274.6|18278.6|18274.6|18281.7|18277.7|18278.6|18274.6|21
1620879600000|2021-05-13 04:20:00|18277|18273|18277|18273|18278.6|18274.6|18275.4|18271.4|33
1620879900000|2021-05-13 04:25:00|18275.4|18271.4|18272.3|18268.3|18275.4|18271.4|18272.3|18268.3|18
1620880200000|2021-05-13 04:30:00|18270.8|18266.8|18272.3|18268.3|18273.9|18269.9|18269.2|18265.2|62
1620880500000|2021-05-13 04:35:00|18275.4|18271.4|18275.4|18271.4|18275.4|18271.4|18275.4|18271.4|14
1620880800000|2021-05-13 04:40:00|18272.3|18268.3|18272.3|18268.3|18275.4|18271.4|18270.8|18266.8|22
1620881100000|2021-05-13 04:45:00|18269.2|18265.2|18266.1|18262.1|18269.2|18265.2|18266.1|18262.1|55
1620881400000|2021-05-13 04:50:00|18269.2|18265.2|18259.8|18255.8|18272.3|18268.3|18259.8|18255.8|72
1620881700000|2021-05-13 04:55:00|18262.9|18258.9|18262.9|18258.9|18262.9|18258.9|18259.8|18255.8|44
1620882000000|2021-05-13 05:00:00|18266.1|18262.1|18266.1|18262.1|18266.1|18262.1|18262.9|18258.9|38
1620882300000|2021-05-13 05:05:00|18269.2|18265.2|18269.2|18265.2|18272.3|18268.3|18269.2|18265.2|66
1620882600000|2021-05-13 05:10:00|||||||||10
1620882900000|2021-05-13 05:15:00|18272.3|18268.3|18272.3|18268.3|18275.4|18271.4|18272.3|18268.3|72
1620883200000|2021-05-13 05:20:00|18275.4|18271.4|18278.6|18274.6|18278.6|18274.6|18275.4|18271.4|48
1620883500000|2021-05-13 05:25:00|18275.4|18271.4|18272.3|18268.3|18275.4|18271.4|18269.2|18265.2|48
1620883800000|2021-05-13 05:30:00|18270.8|18266.8|18269.2|18265.2|18272.3|18268.3|18262.9|18258.9|73
1620884100000|2021-05-13 05:35:00|18267.6|18263.6|18269.2|18265.2|18272.3|18268.3|18267.6|18263.6|57
1620884400000|2021-05-13 05:40:00|18267.6|18263.6|18266.1|18262.1|18267.6|18263.6|18261.4|18257.4|78
1620884700000|2021-05-13 05:45:00|18264.5|18260.5|18262.9|18258.9|18266.1|18262.1|18259.8|18255.8|84
1620885000000|2021-05-13 05:50:00|18261.4|18257.4|18259.8|18255.8|18262.9|18258.9|18259.8|18255.8|47
1620885300000|2021-05-13 05:55:00|18256.7|18252.7|18267.6|18263.6|18267.6|18263.6|18253.6|18249.6|85
1620885600000|2021-05-13 06:00:00|18269.2|18265.2|18259.8|18255.8|18270.8|18266.8|18253.6|18249.6|165
1620885900000|2021-05-13 06:05:00|18261.4|18257.4|18281.7|18277.7|18281.7|18277.7|18259.8|18255.8|172
1620886200000|2021-05-13 06:10:00|18280.1|18276.1|18297.3|18293.3|18297.3|18293.3|18278.6|18274.6|199
1620886500000|2021-05-13 06:15:00|18294.2|18290.2|18291.1|18287.1|18297.3|18293.3|18291.1|18287.1|153
1620886800000|2021-05-13 06:20:00|18294.2|18290.2|18297.3|18293.3|18303.6|18299.6|18291.1|18287.1|164
1620887100000|2021-05-13 06:25:00|18298.9|18294.9|18291.1|18287.1|18303.6|18299.6|18291.1|18287.1|171
1620887400000|2021-05-13 06:30:00|18294.2|18290.2|18292.6|18288.6|18297.3|18293.3|18287.9|18283.9|216
1620887700000|2021-05-13 06:35:00|18291.1|18287.1|18300.4|18296.4|18300.4|18296.4|18291.1|18287.1|160
1620888000000|2021-05-13 06:40:00|18297.3|18293.3|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|124
1620888300000|2021-05-13 06:45:00|18295.8|18291.8|18297.3|18293.3|18297.3|18293.3|18294.2|18290.2|109
1620888600000|2021-05-13 06:50:00|18295.8|18291.8|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|87
1620888900000|2021-05-13 06:55:00|18300.4|18296.4|18306.7|18302.7|18309.8|18305.8|18297.3|18293.3|278
1620889200000|2021-05-13 07:00:00|18303.6|18299.6|18294.2|18290.2|18312.9|18308.9|18294.2|18290.2|660
1620889500000|2021-05-13 07:05:00|18295.8|18291.8|18303.6|18299.6|18309.8|18305.8|18294.2|18290.2|351
1620889800000|2021-05-13 07:10:00|18305.1|18301.1|18281.7|18277.7|18305.1|18301.1|18281.7|18277.7|374
1620890100000|2021-05-13 07:15:00|18284.8|18280.8|18273.9|18269.9|18292.6|18288.6|18272.3|18268.3|563
1620890400000|2021-05-13 07:20:00|18275.4|18271.4|18272.3|18268.3|18281.7|18277.7|18266.1|18262.1|177
1620890700000|2021-05-13 07:25:00|18269.2|18265.2|18269.2|18265.2|18275.4|18271.4|18269.2|18265.2|208
1620891000000|2021-05-13 07:30:00|18270.8|18266.8|18262.9|18258.9|18280.1|18276.1|18262.9|18258.9|518
1620891300000|2021-05-13 07:35:00|18261.4|18257.4|18262.9|18258.9|18266.1|18262.1|18256.7|18252.7|267
1620891600000|2021-05-13 07:40:00|18261.4|18257.4|18256.7|18252.7|18266.1|18262.1|18256.7|18252.7|358
1620891900000|2021-05-13 07:45:00|18253.6|18249.6|18228.6|18224.6|18255.1|18251.1|18228.6|18224.6|543
1620892200000|2021-05-13 07:50:00|18225.4|18221.4|18219.2|18215.2|18225.4|18221.4|18208.3|18204.3|788
1620892500000|2021-05-13 07:55:00|18220.8|18216.8|18222.3|18218.3|18225.4|18221.4|18206.7|18202.7|645
1620892800000|2021-05-13 08:00:00|18219.2|18215.2|18212.9|18208.9|18219.2|18215.2|18200.4|18196.4|503
1620893100000|2021-05-13 08:05:00|18209.8|18205.8|18219.2|18215.2|18227|18223|18209.8|18205.8|397
1620893400000|2021-05-13 08:10:00|18222.3|18218.3|18228.6|18224.6|18228.6|18224.6|18212.9|18208.9|786
1620893700000|2021-05-13 08:15:00|18230.1|18226.1|18231.7|18227.7|18237.9|18233.9|18228.6|18224.6|189
1620894000000|2021-05-13 08:20:00|18228.6|18224.6|18228.6|18224.6|18234.8|18230.8|18219.2|18215.2|444
1620894300000|2021-05-13 08:25:00|18231.7|18227.7|18222.3|18218.3|18234.8|18230.8|18212.9|18208.9|306
1620894600000|2021-05-13 08:30:00|18220.8|18216.8|18234.8|18230.8|18237.9|18233.9|18216.1|18212.1|284
1620894900000|2021-05-13 08:35:00|18236.4|18232.4|18241.1|18237.1|18241.1|18237.1|18234.8|18230.8|301
1620895200000|2021-05-13 08:40:00|18239.5|18235.5|18241.1|18237.1|18253.6|18249.6|18237.9|18233.9|672
1620895500000|2021-05-13 08:45:00|18245.8|18241.8|18244.2|18240.2|18253.6|18249.6|18241.1|18237.1|270
1620895800000|2021-05-13 08:50:00|18241.1|18237.1|18225.4|18221.4|18244.2|18240.2|18225.4|18221.4|305
1620896100000|2021-05-13 08:55:00|18228.6|18224.6|18216.1|18212.1|18228.6|18224.6|18216.1|18212.1|183
1620896400000|2021-05-13 09:00:00|18217.6|18213.6|18212.9|18208.9|18223.9|18219.9|18208.3|18204.3|270
1620896700000|2021-05-13 09:05:00|18211.4|18207.4|18206.7|18202.7|18216.1|18212.1|18203.6|18199.6|113
1620897000000|2021-05-13 09:10:00|18205.1|18201.1|18197.3|18193.3|18205.1|18201.1|18197.3|18193.3|306
1620897300000|2021-05-13 09:15:00|18200.4|18196.4|18209.8|18205.8|18219.2|18215.2|18200.4|18196.4|432
1620897600000|2021-05-13 09:20:00|18206.7|18202.7|18209.8|18205.8|18212.9|18208.9|18203.6|18199.6|131
1620897900000|2021-05-13 09:25:00|18208.3|18204.3|18198.9|18194.9|18209.8|18205.8|18197.3|18193.3|206
1620898200000|2021-05-13 09:30:00|18200.4|18196.4|18209.8|18205.8|18209.8|18205.8|18197.3|18193.3|202
1620898500000|2021-05-13 09:35:00|18208.3|18204.3|18216.1|18212.1|18216.1|18212.1|18206.7|18202.7|260
1620898800000|2021-05-13 09:40:00|18212.9|18208.9|18209.8|18205.8|18216.1|18212.1|18209.8|18205.8|241
1620899100000|2021-05-13 09:45:00|18208.3|18204.3|18212.9|18208.9|18219.2|18215.2|18206.7|18202.7|156
1620899400000|2021-05-13 09:50:00|18211.4|18207.4|18200.4|18196.4|18212.9|18208.9|18200.4|18196.4|247
1620899700000|2021-05-13 09:55:00|18197.3|18193.3|18200.4|18196.4|18203.6|18199.6|18194.2|18190.2|387
1620900000000|2021-05-13 10:00:00|18198.9|18194.9|18209.8|18205.8|18211.4|18207.4|18197.3|18193.3|146
1620900300000|2021-05-13 10:05:00|18208.3|18204.3|18200.4|18196.4|18209.8|18205.8|18200.4|18196.4|231
1620900600000|2021-05-13 10:10:00|18202|18198|18200.4|18196.4|18206.7|18202.7|18197.3|18193.3|189
1620900900000|2021-05-13 10:15:00|18203.6|18199.6|18206.7|18202.7|18212.9|18208.9|18203.6|18199.6|184
1620901200000|2021-05-13 10:20:00|18203.6|18199.6|18203.6|18199.6|18209.8|18205.8|18202|18198|110
1620901500000|2021-05-13 10:25:00|18202|18198|18194.2|18190.2|18203.6|18199.6|18191.1|18187.1|282
1620901800000|2021-05-13 10:30:00|18195.8|18191.8|18200.4|18196.4|18203.6|18199.6|18191.1|18187.1|197
1620902100000|2021-05-13 10:35:00|18197.3|18193.3|18200.4|18196.4|18203.6|18199.6|18194.2|18190.2|111
1620902400000|2021-05-13 10:40:00|18202|18198|18216.1|18212.1|18219.2|18215.2|18197.3|18193.3|263
1620902700000|2021-05-13 10:45:00|18219.2|18215.2|18234.8|18230.8|18237.9|18233.9|18219.2|18215.2|446
1620903000000|2021-05-13 10:50:00|18231.7|18227.7|18222.3|18218.3|18234.8|18230.8|18222.3|18218.3|336
1620903300000|2021-05-13 10:55:00|18220.8|18216.8|18231.7|18227.7|18231.7|18227.7|18219.2|18215.2|148
1620903600000|2021-05-13 11:00:00|18230.1|18226.1|18231.7|18227.7|18231.7|18227.7|18222.3|18218.3|153
1620903900000|2021-05-13 11:05:00|18234.8|18230.8|18228.6|18224.6|18234.8|18230.8|18225.4|18221.4|136
1620904200000|2021-05-13 11:10:00|18225.4|18221.4|18219.2|18215.2|18231.7|18227.7|18219.2|18215.2|126
1620904500000|2021-05-13 11:15:00|18216.1|18212.1|18225.4|18221.4|18231.7|18227.7|18216.1|18212.1|183
1620904800000|2021-05-13 11:20:00|18228.6|18224.6|18217.6|18213.6|18228.6|18224.6|18212.9|18208.9|154
1620905100000|2021-05-13 11:25:00|18216.1|18212.1|18225.4|18221.4|18228.6|18224.6|18212.9|18208.9|174
1620905400000|2021-05-13 11:30:00|18228.6|18224.6|18244.2|18240.2|18250.4|18246.4|18228.6|18224.6|261
1620905700000|2021-05-13 11:35:00|18241.1|18237.1|18247.3|18243.3|18253.6|18249.6|18241.1|18237.1|472
1620906000000|2021-05-13 11:40:00|18244.2|18240.2|18247.3|18243.3|18253.6|18249.6|18244.2|18240.2|448
1620906300000|2021-05-13 11:45:00|18245.8|18241.8|18266.1|18262.1|18272.3|18268.3|18245.8|18241.8|482
1620906600000|2021-05-13 11:50:00|18269.2|18265.2|18259.8|18255.8|18273.9|18269.9|18259.8|18255.8|542
1620906900000|2021-05-13 11:55:00|18262.9|18258.9|18256.7|18252.7|18262.9|18258.9|18247.3|18243.3|428
1620907200000|2021-05-13 12:00:00|18259.8|18255.8|18247.3|18243.3|18262.9|18258.9|18247.3|18243.3|624
1620907500000|2021-05-13 12:05:00|18250.4|18246.4|18259.8|18255.8|18262.9|18258.9|18250.4|18246.4|518
1620907800000|2021-05-13 12:10:00|18262.9|18258.9|18266.1|18262.1|18269.2|18265.2|18253.6|18249.6|602
1620908100000|2021-05-13 12:15:00|18269.2|18265.2|18248.9|18244.9|18269.2|18265.2|18247.3|18243.3|797
1620908400000|2021-05-13 12:20:00|18250.4|18246.4|18262.9|18258.9|18269.2|18265.2|18250.4|18246.4|966
1620908700000|2021-05-13 12:25:00|18261.4|18257.4|18253.6|18249.6|18261.4|18257.4|18247.3|18243.3|572
1620909000000|2021-05-13 12:30:00|18250.4|18246.4|18244.2|18240.2|18266.1|18262.1|18219.2|18215.2|2145
1620909300000|2021-05-13 12:35:00|18242.6|18238.6|18275.4|18271.4|18275.4|18271.4|18237.9|18233.9|790
1620909600000|2021-05-13 12:40:00|18278.6|18274.6|18275.4|18271.4|18278.6|18274.6|18269.2|18265.2|784
1620909900000|2021-05-13 12:45:00|18278.6|18274.6|18277|18273|18281.7|18277.7|18272.3|18268.3|655
1620910200000|2021-05-13 12:50:00|18275.4|18271.4|18248.9|18244.9|18278.6|18274.6|18247.3|18243.3|706
1620910500000|2021-05-13 12:55:00|18247.3|18243.3|18259.8|18255.8|18262.9|18258.9|18247.3|18243.3|594
1620910800000|2021-05-13 13:00:00|18258.3|18254.3|18262.9|18258.9|18272.3|18268.3|18253.6|18249.6|820
1620911100000|2021-05-13 13:05:00|18261.4|18257.4|18266.1|18262.1|18269.2|18265.2|18256.7|18252.7|679
1620911400000|2021-05-13 13:10:00|18259.8|18255.8|18262.9|18258.9|18266.1|18262.1|18250.4|18246.4|603
1620911700000|2021-05-13 13:15:00|18261.4|18257.4|18269.2|18265.2|18269.2|18265.2|18261.4|18257.4|496
1620912000000|2021-05-13 13:20:00|18272.3|18268.3|18281.7|18277.7|18281.7|18277.7|18272.3|18268.3|835
1620912300000|2021-05-13 13:25:00|18278.6|18274.6|18275.4|18271.4|18281.7|18277.7|18275.4|18271.4|910
1620912600000|2021-05-13 13:30:00|18278.6|18274.6|18266.1|18262.1|18281.7|18277.7|18266.1|18262.1|628
1620912900000|2021-05-13 13:35:00|18259.8|18255.8|18269.2|18265.2|18277|18273|18250.4|18246.4|1057
1620913200000|2021-05-13 13:40:00|18266.1|18262.1|18278.6|18274.6|18278.6|18274.6|18255.1|18251.1|592
1620913500000|2021-05-13 13:45:00|18275.4|18271.4|18284.8|18280.8|18284.8|18280.8|18266.1|18262.1|1123
1620913800000|2021-05-13 13:50:00|18281.7|18277.7|18273.9|18269.9|18291.1|18287.1|18269.2|18265.2|1411
1620914100000|2021-05-13 13:55:00|18272.3|18268.3|18287.9|18283.9|18289.5|18285.5|18272.3|18268.3|645
1620914400000|2021-05-13 14:00:00|18284.8|18280.8|18287.9|18283.9|18287.9|18283.9|18272.3|18268.3|768
1620914700000|2021-05-13 14:05:00|18284.8|18280.8|18291.1|18287.1|18291.1|18287.1|18281.7|18277.7|733
1620915000000|2021-05-13 14:10:00|18294.2|18290.2|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|752
1620915300000|2021-05-13 14:15:00|18294.2|18290.2|18297.3|18293.3|18297.3|18293.3|18287.9|18283.9|915
1620915600000|2021-05-13 14:20:00|18300.4|18296.4|18294.2|18290.2|18309.8|18305.8|18291.1|18287.1|1524
1620915900000|2021-05-13 14:25:00|18297.3|18293.3|18306.7|18302.7|18309.8|18305.8|18294.2|18290.2|1023
1620916200000|2021-05-13 14:30:00|18303.6|18299.6|18287.9|18283.9|18306.7|18302.7|18287.9|18283.9|732
1620916500000|2021-05-13 14:35:00|18289.5|18285.5|18291.1|18287.1|18294.2|18290.2|18284.8|18280.8|897
1620916800000|2021-05-13 14:40:00|18292.6|18288.6|18303.6|18299.6|18306.7|18302.7|18287.9|18283.9|976
1620917100000|2021-05-13 14:45:00|18300.4|18296.4|18309.8|18305.8|18316.1|18312.1|18297.3|18293.3|965
1620917400000|2021-05-13 14:50:00|18312.9|18308.9|18291.1|18287.1|18312.9|18308.9|18291.1|18287.1|1014
1620917700000|2021-05-13 14:55:00|18294.2|18290.2|18300.4|18296.4|18306.7|18302.7|18291.1|18287.1|834
1620918000000|2021-05-13 15:00:00|18297.3|18293.3|18306.7|18302.7|18309.8|18305.8|18291.1|18287.1|728
1620918300000|2021-05-13 15:05:00|18303.6|18299.6|18300.4|18296.4|18306.7|18302.7|18297.3|18293.3|774
1620918600000|2021-05-13 15:10:00|18303.6|18299.6|18275.4|18271.4|18303.6|18299.6|18272.3|18268.3|943
1620918900000|2021-05-13 15:15:00|18278.6|18274.6|18272.3|18268.3|18284.8|18280.8|18272.3|18268.3|571
1620919200000|2021-05-13 15:20:00|18275.4|18271.4|18272.3|18268.3|18275.4|18271.4|18267.6|18263.6|990
1620919500000|2021-05-13 15:25:00|18275.4|18271.4|18272.3|18268.3|18275.4|18271.4|18266.1|18262.1|707
1620919800000|2021-05-13 15:30:00|18275.4|18271.4|18291.1|18287.1|18297.3|18293.3|18275.4|18271.4|575
1620920100000|2021-05-13 15:35:00|18294.2|18290.2|18289.5|18285.5|18297.3|18293.3|18287.9|18283.9|923
1620920400000|2021-05-13 15:40:00|18291.1|18287.1|18300.4|18296.4|18306.7|18302.7|18287.9|18283.9|725
1620920700000|2021-05-13 15:45:00|18297.3|18293.3|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|385
1620921000000|2021-05-13 15:50:00|18300.4|18296.4|18300.4|18296.4|18306.7|18302.7|18297.3|18293.3|720
1620921300000|2021-05-13 15:55:00|18303.6|18299.6|18303.6|18299.6|18303.6|18299.6|18297.3|18293.3|295
1620921600000|2021-05-13 16:00:00|18306.7|18302.7|18312.9|18308.9|18316.1|18312.1|18303.6|18299.6|1016
1620921900000|2021-05-13 16:05:00|18316.1|18312.1|18319.2|18315.2|18319.2|18315.2|18312.9|18308.9|628
1620922200000|2021-05-13 16:10:00|18316.1|18312.1|18322.3|18318.3|18323.9|18319.9|18312.9|18308.9|726
1620922500000|2021-05-13 16:15:00|18325.4|18321.4|18319.2|18315.2|18328.6|18324.6|18316.1|18312.1|771
1620922800000|2021-05-13 16:20:00|18322.3|18318.3|18322.3|18318.3|18328.6|18324.6|18319.2|18315.2|529
1620923100000|2021-05-13 16:25:00|18325.4|18321.4|18331.7|18327.7|18334.8|18330.8|18322.3|18318.3|1141
1620923400000|2021-05-13 16:30:00|18328.6|18324.6|18322.3|18318.3|18328.6|18324.6|18322.3|18318.3|1178
1620923700000|2021-05-13 16:35:00|18325.4|18321.4|18305.1|18301.1|18325.4|18321.4|18303.6|18299.6|1560
1620924000000|2021-05-13 16:40:00|18306.7|18302.7|18297.3|18293.3|18309.8|18305.8|18291.1|18287.1|1181
1620924300000|2021-05-13 16:45:00|18300.4|18296.4|18309.8|18305.8|18309.8|18305.8|18300.4|18296.4|1253
1620924600000|2021-05-13 16:50:00|18312.9|18308.9|18306.7|18302.7|18319.2|18315.2|18306.7|18302.7|1411
1620924900000|2021-05-13 16:55:00|18303.6|18299.6|18297.3|18293.3|18306.7|18302.7|18287.9|18283.9|2768
1620925200000|2021-05-13 17:00:00|18295.8|18291.8|18237.9|18233.9|18306.7|18302.7|18233.3|18229.3|3053
1620925500000|2021-05-13 17:05:00|18239.5|18235.5|18275.4|18271.4|18278.6|18274.6|18234.8|18230.8|2535
1620925800000|2021-05-13 17:10:00|18278.6|18274.6|18269.2|18265.2|18278.6|18274.6|18259.8|18255.8|1421
1620926100000|2021-05-13 17:15:00|18266.1|18262.1|18259.8|18255.8|18269.2|18265.2|18256.7|18252.7|814
1620926400000|2021-05-13 17:20:00|18262.9|18258.9|18266.1|18262.1|18272.3|18268.3|18256.7|18252.7|1057
1620926700000|2021-05-13 17:25:00|18262.9|18258.9|18272.3|18268.3|18275.4|18271.4|18253.6|18249.6|883
1620927000000|2021-05-13 17:30:00|18275.4|18271.4|18272.3|18268.3|18275.4|18271.4|18270.8|18266.8|493
1620927300000|2021-05-13 17:35:00|18275.4|18271.4|18269.2|18265.2|18275.4|18271.4|18266.1|18262.1|544
1620927600000|2021-05-13 17:40:00|18266.1|18262.1|18269.2|18265.2|18269.2|18265.2|18262.9|18258.9|502
1620927900000|2021-05-13 17:45:00|18272.3|18268.3|18266.1|18262.1|18272.3|18268.3|18262.9|18258.9|451
1620928200000|2021-05-13 17:50:00|18269.2|18265.2|18269.2|18265.2|18272.3|18268.3|18266.1|18262.1|333
1620928500000|2021-05-13 17:55:00|18266.1|18262.1|18266.1|18262.1|18269.2|18265.2|18259.8|18255.8|731
1620928800000|2021-05-13 18:00:00|18262.9|18258.9|18262.9|18258.9|18266.1|18262.1|18256.7|18252.7|897
1620929100000|2021-05-13 18:05:00|18266.1|18262.1|18269.2|18265.2|18272.3|18268.3|18259.8|18255.8|598
1620929400000|2021-05-13 18:10:00|18266.1|18262.1|18275.4|18271.4|18275.4|18271.4|18266.1|18262.1|274
1620929700000|2021-05-13 18:15:00|18272.3|18268.3|18266.1|18262.1|18275.4|18271.4|18266.1|18262.1|830
1620930000000|2021-05-13 18:20:00|18269.2|18265.2|18262.9|18258.9|18270.8|18266.8|18259.8|18255.8|503
1620930300000|2021-05-13 18:25:00|18259.8|18255.8|18250.4|18246.4|18259.8|18255.8|18244.2|18240.2|665
1620930600000|2021-05-13 18:30:00|18247.3|18243.3|18250.4|18246.4|18256.7|18252.7|18237.9|18233.9|1477
1620930900000|2021-05-13 18:35:00|18253.6|18249.6|18253.6|18249.6|18253.6|18249.6|18247.3|18243.3|376
1620931200000|2021-05-13 18:40:00|18255.1|18251.1|18259.8|18255.8|18261.4|18257.4|18253.6|18249.6|320
1620931500000|2021-05-13 18:45:00|18262.9|18258.9|18281.7|18277.7|18281.7|18277.7|18262.9|18258.9|740
1620931800000|2021-05-13 18:50:00|18283.3|18279.3|18275.4|18271.4|18287.9|18283.9|18275.4|18271.4|1138
1620932100000|2021-05-13 18:55:00|18278.6|18274.6|18284.8|18280.8|18287.9|18283.9|18278.6|18274.6|2355
1620932400000|2021-05-13 19:00:00|18287.9|18283.9|18275.4|18271.4|18287.9|18283.9|18256.7|18252.7|2177
1620932700000|2021-05-13 19:05:00|18272.3|18268.3|18250.4|18246.4|18272.3|18268.3|18247.3|18243.3|986
1620933000000|2021-05-13 19:10:00|18247.3|18243.3|18250.4|18246.4|18253.6|18249.6|18244.2|18240.2|927
1620933300000|2021-05-13 19:15:00|18253.6|18249.6|18259.8|18255.8|18272.3|18268.3|18247.3|18243.3|860
1620933600000|2021-05-13 19:20:00|18256.7|18252.7|18256.7|18252.7|18259.8|18255.8|18247.3|18243.3|629
1620933900000|2021-05-13 19:25:00|18253.6|18249.6|18269.2|18265.2|18275.4|18271.4|18253.6|18249.6|555
1620934200000|2021-05-13 19:30:00|18272.3|18268.3|18287.9|18283.9|18287.9|18283.9|18269.2|18265.2|612
1620934500000|2021-05-13 19:35:00|18284.8|18280.8|18284.8|18280.8|18291.1|18287.1|18281.7|18277.7|405
1620934800000|2021-05-13 19:40:00|18281.7|18277.7|18281.7|18277.7|18287.9|18283.9|18278.6|18274.6|770
1620935100000|2021-05-13 19:45:00|18284.8|18280.8|18291.1|18287.1|18291.1|18287.1|18284.8|18280.8|425
1620935400000|2021-05-13 19:50:00|18287.9|18283.9|18291.1|18287.1|18294.2|18290.2|18284.8|18280.8|586
1620935700000|2021-05-13 19:55:00|18294.2|18290.2|18269.2|18265.2|18297.3|18293.3|18269.2|18265.2|2753
1620936000000|2021-05-13 20:00:00|18266.1|18262.1|18275.4|18271.4|18278.6|18274.6|18259.8|18255.8|1217
1620936300000|2021-05-13 20:05:00|18278.6|18274.6|18275.4|18271.4|18281.7|18277.7|18272.3|18268.3|540
1620936600000|2021-05-13 20:10:00|18272.3|18268.3|18284.8|18280.8|18287.9|18283.9|18269.2|18265.2|548
1620936900000|2021-05-13 20:15:00|18281.7|18277.7|18278.6|18274.6|18284.8|18280.8|18278.6|18274.6|365
1620937200000|2021-05-13 20:20:00|18275.4|18271.4|18281.7|18277.7|18284.8|18280.8|18275.4|18271.4|430
1620937500000|2021-05-13 20:25:00|18284.8|18280.8|18272.3|18268.3|18284.8|18280.8|18266.1|18262.1|894
1620937800000|2021-05-13 20:30:00|18275.4|18271.4|18269.2|18265.2|18275.4|18271.4|18269.2|18265.2|328
1620938100000|2021-05-13 20:35:00|18267.6|18263.6|18269.2|18265.2|18272.3|18268.3|18266.1|18262.1|740
1620938400000|2021-05-13 20:40:00|18266.1|18262.1|18269.2|18265.2|18278.6|18274.6|18266.1|18262.1|856
1620938700000|2021-05-13 20:45:00|18267.6|18263.6|18281.7|18277.7|18281.7|18277.7|18266.1|18262.1|461
1620939000000|2021-05-13 20:50:00|18278.6|18274.6|18278.6|18274.6|18281.7|18277.7|18272.3|18268.3|400
1620939300000|2021-05-13 20:55:00|18275.4|18271.4|18272.3|18268.3|18284.8|18280.8|18272.3|18268.3|406
1620943200000|2021-05-13 22:00:00|18270.8|18266.8|18278.6|18274.6|18278.6|18274.6|18269.2|18265.2|15
1620943500000|2021-05-13 22:05:00|18277|18273|18273.9|18269.9|18280.1|18276.1|18272.3|18268.3|47
1620943800000|2021-05-13 22:10:00|18272.3|18268.3|18275.4|18271.4|18278.6|18274.6|18272.3|18268.3|9
1620944100000|2021-05-13 22:15:00|||||||||7
1620944400000|2021-05-13 22:20:00|18278.6|18274.6|18275.4|18271.4|18278.6|18274.6|18275.4|18271.4|9
1620945000000|2021-05-13 22:30:00|18273.9|18269.9|18278.6|18274.6|18280.1|18276.1|18273.9|18269.9|21
1620945300000|2021-05-13 22:35:00|18280.1|18276.1|18278.6|18274.6|18280.1|18276.1|18278.6|18274.6|10
1620945600000|2021-05-13 22:40:00|18277|18273|18278.6|18274.6|18281.7|18277.7|18277|18273|42
1620945900000|2021-05-13 22:45:00|18280.1|18276.1|18278.6|18274.6|18281.7|18277.7|18278.6|18274.6|3
1620946200000|2021-05-13 22:50:00|18275.4|18271.4|18273.9|18269.9|18275.4|18271.4|18273.9|18269.9|12
1620946500000|2021-05-13 22:55:00|18275.4|18271.4|18277|18273|18278.6|18274.6|18273.9|18269.9|28
1620946800000|2021-05-13 23:00:00|18278.6|18274.6|18289.5|18285.5|18289.5|18285.5|18277|18273|19
1620947100000|2021-05-13 23:05:00|18291.1|18287.1|18289.5|18285.5|18292.6|18288.6|18287.9|18283.9|33
1620947400000|2021-05-13 23:10:00|18287.9|18283.9|18287.9|18283.9|18294.2|18290.2|18287.9|18283.9|80
1620947700000|2021-05-13 23:15:00|18291.1|18287.1|18287.9|18283.9|18291.1|18287.1|18287.9|18283.9|32
1620948000000|2021-05-13 23:20:00|18281.7|18277.7|18278.6|18274.6|18284.8|18280.8|18278.6|18274.6|53
1620948300000|2021-05-13 23:25:00|||||||||3
1620948600000|2021-05-13 23:30:00|18281.7|18277.7|18278.6|18274.6|18281.7|18277.7|18278.6|18274.6|8
1620948900000|2021-05-13 23:35:00|18275.4|18271.4|18281.7|18277.7|18284.8|18280.8|18272.3|18268.3|84
1620949200000|2021-05-13 23:40:00|18283.3|18279.3|18278.6|18274.6|18283.3|18279.3|18277|18273|22
1620949500000|2021-05-13 23:45:00|18277|18273|18278.6|18274.6|18278.6|18274.6|18275.4|18271.4|17
1620949800000|2021-05-13 23:50:00|18277|18273|18278.6|18274.6|18278.6|18274.6|18277|18273|14
1620950100000|2021-05-13 23:55:00|18281.7|18277.7|18275.4|18271.4|18281.7|18277.7|18275.4|18271.4|18
1620950400000|2021-05-14 00:00:00|18278.6|18274.6|18278.6|18274.6|18281.7|18277.7|18275.4|18271.4|46
1620950700000|2021-05-14 00:05:00|18275.4|18271.4|18278.6|18274.6|18278.6|18274.6|18275.4|18271.4|44
1620951000000|2021-05-14 00:10:00|18275.4|18271.4|18281.7|18277.7|18281.7|18277.7|18275.4|18271.4|27
1620951300000|2021-05-14 00:15:00|18280.1|18276.1|18275.4|18271.4|18280.1|18276.1|18272.3|18268.3|67
1620951600000|2021-05-14 00:20:00|18273.9|18269.9|18275.4|18271.4|18275.4|18271.4|18273.9|18269.9|24
1620951900000|2021-05-14 00:25:00|18272.3|18268.3|18277|18273|18278.6|18274.6|18270.8|18266.8|38
1620952200000|2021-05-14 00:30:00|18278.6|18274.6|18275.4|18271.4|18278.6|18274.6|18275.4|18271.4|21
1620952500000|2021-05-14 00:35:00|18272.3|18268.3|18272.3|18268.3|18275.4|18271.4|18272.3|18268.3|40
1620952800000|2021-05-14 00:40:00|18270.8|18266.8|18269.2|18265.2|18272.3|18268.3|18266.1|18262.1|35
1620953100000|2021-05-14 00:45:00|18272.3|18268.3|18267.6|18263.6|18272.3|18268.3|18266.1|18262.1|26
1620953400000|2021-05-14 00:50:00|18269.2|18265.2|18272.3|18268.3|18275.4|18271.4|18269.2|18265.2|61
1620953700000|2021-05-14 00:55:00|18269.2|18265.2|18269.2|18265.2|18270.8|18266.8|18269.2|18265.2|36
1620954000000|2021-05-14 01:00:00|18267.6|18263.6|18262.9|18258.9|18269.2|18265.2|18262.9|18258.9|54
1620954300000|2021-05-14 01:05:00|18266.1|18262.1|18259.8|18255.8|18269.2|18265.2|18259.8|18255.8|53
1620954600000|2021-05-14 01:10:00|18262.9|18258.9|18262.9|18258.9|18266.1|18262.1|18259.8|18255.8|67
1620954900000|2021-05-14 01:15:00|18266.1|18262.1|18266.1|18262.1|18266.1|18262.1|18259.8|18255.8|50
1620955200000|2021-05-14 01:20:00|18264.5|18260.5|18272.3|18268.3|18272.3|18268.3|18264.5|18260.5|102
1620955500000|2021-05-14 01:25:00|18275.4|18271.4|18269.2|18265.2|18275.4|18271.4|18267.6|18263.6|137
1620955800000|2021-05-14 01:30:00|18272.3|18268.3|18270.8|18266.8|18272.3|18268.3|18269.2|18265.2|20
1620956100000|2021-05-14 01:35:00|18272.3|18268.3|18275.4|18271.4|18278.6|18274.6|18272.3|18268.3|34
1620956400000|2021-05-14 01:40:00|18277|18273|18278.6|18274.6|18278.6|18274.6|18275.4|18271.4|39
1620956700000|2021-05-14 01:45:00|18281.7|18277.7|18291.1|18287.1|18291.1|18287.1|18281.7|18277.7|120
1620957000000|2021-05-14 01:50:00|18287.9|18283.9|18287.9|18283.9|18294.2|18290.2|18284.8|18280.8|120
1620957300000|2021-05-14 01:55:00|18284.8|18280.8|18281.7|18277.7|18284.8|18280.8|18281.7|18277.7|77
1620957600000|2021-05-14 02:00:00|18283.3|18279.3|18278.6|18274.6|18283.3|18279.3|18277|18273|43
1620957900000|2021-05-14 02:05:00|18281.7|18277.7|18287.9|18283.9|18287.9|18283.9|18281.7|18277.7|88
1620958200000|2021-05-14 02:10:00|18286.4|18282.4|18281.7|18277.7|18294.2|18290.2|18281.7|18277.7|158
1620958500000|2021-05-14 02:15:00|18287.9|18283.9|18287.9|18283.9|18287.9|18283.9|18284.8|18280.8|36
1620958800000|2021-05-14 02:20:00|18284.8|18280.8|18287.9|18283.9|18291.1|18287.1|18281.7|18277.7|149
1620959100000|2021-05-14 02:25:00|18291.1|18287.1|18294.2|18290.2|18300.4|18296.4|18291.1|18287.1|210
1620959400000|2021-05-14 02:30:00|18291.1|18287.1|18297.3|18293.3|18297.3|18293.3|18291.1|18287.1|73
1620959700000|2021-05-14 02:35:00|18300.4|18296.4|18300.4|18296.4|18303.6|18299.6|18300.4|18296.4|142
1620960000000|2021-05-14 02:40:00|18303.6|18299.6|18297.3|18293.3|18303.6|18299.6|18294.2|18290.2|135
1620960300000|2021-05-14 02:45:00|18294.2|18290.2|18294.2|18290.2|18297.3|18293.3|18291.1|18287.1|126
1620960600000|2021-05-14 02:50:00|18291.1|18287.1|18287.9|18283.9|18294.2|18290.2|18284.8|18280.8|133
1620960900000|2021-05-14 02:55:00|18291.1|18287.1|18287.9|18283.9|18297.3|18293.3|18287.9|18283.9|96
1620961200000|2021-05-14 03:00:00|18286.4|18282.4|18289.5|18285.5|18291.1|18287.1|18284.8|18280.8|26
1620961500000|2021-05-14 03:05:00|18287.9|18283.9|18294.2|18290.2|18295.8|18291.8|18287.9|18283.9|48
1620961800000|2021-05-14 03:10:00|18291.1|18287.1|18294.2|18290.2|18297.3|18293.3|18287.9|18283.9|117
1620962100000|2021-05-14 03:15:00|18291.1|18287.1|18297.3|18293.3|18297.3|18293.3|18291.1|18287.1|60
1620962400000|2021-05-14 03:20:00|18294.2|18290.2|18294.2|18290.2|18294.2|18290.2|18291.1|18287.1|25
1620962700000|2021-05-14 03:25:00|18297.3|18293.3|18300.4|18296.4|18300.4|18296.4|18297.3|18293.3|67
1620963000000|2021-05-14 03:30:00|18297.3|18293.3|18297.3|18293.3|18300.4|18296.4|18297.3|18293.3|29
1620963300000|2021-05-14 03:35:00|18295.8|18291.8|18297.3|18293.3|18297.3|18293.3|18294.2|18290.2|22
1620963600000|2021-05-14 03:40:00|18295.8|18291.8|18291.1|18287.1|18297.3|18293.3|18289.5|18285.5|35
1620963900000|2021-05-14 03:45:00|18294.2|18290.2|18297.3|18293.3|18297.3|18293.3|18294.2|18290.2|61
1620964200000|2021-05-14 03:50:00|18300.4|18296.4|18300.4|18296.4|18300.4|18296.4|18298.9|18294.9|58
1620964500000|2021-05-14 03:55:00|18298.9|18294.9|18300.4|18296.4|18303.6|18299.6|18298.9|18294.9|45
1620964800000|2021-05-14 04:00:00|18298.9|18294.9|18306.7|18302.7|18308.3|18304.3|18298.9|18294.9|177
1620965100000|2021-05-14 04:05:00|18303.6|18299.6|18306.7|18302.7|18309.8|18305.8|18303.6|18299.6|53
1620965400000|2021-05-14 04:10:00|18303.6|18299.6|18300.4|18296.4|18305.1|18301.1|18297.3|18293.3|90
1620965700000|2021-05-14 04:15:00|18303.6|18299.6|18303.6|18299.6|18305.1|18301.1|18300.4|18296.4|46
1620966000000|2021-05-14 04:20:00|||||||||6
1620966300000|2021-05-14 04:25:00|18305.1|18301.1|18303.6|18299.6|18305.1|18301.1|18303.6|18299.6|11
1620966600000|2021-05-14 04:30:00|||||||||11
1620966900000|2021-05-14 04:35:00|18306.7|18302.7|18306.7|18302.7|18306.7|18302.7|18306.7|18302.7|8
1620967200000|2021-05-14 04:40:00|18309.8|18305.8|18312.9|18308.9|18316.1|18312.1|18309.8|18305.8|107
1620967500000|2021-05-14 04:45:00|18314.5|18310.5|18312.9|18308.9|18314.5|18310.5|18312.9|18308.9|9
1620967800000|2021-05-14 04:50:00|18309.8|18305.8|18312.9|18308.9|18312.9|18308.9|18309.8|18305.8|75
1620968100000|2021-05-14 04:55:00|18311.4|18307.4|18309.8|18305.8|18312.9|18308.9|18309.8|18305.8|34
1620968400000|2021-05-14 05:00:00|18312.9|18308.9|18312.9|18308.9|18316.1|18312.1|18312.9|18308.9|23
1620968700000|2021-05-14 05:05:00|18309.8|18305.8|18306.7|18302.7|18312.9|18308.9|18306.7|18302.7|118
1620969000000|2021-05-14 05:10:00|18309.8|18305.8|18303.6|18299.6|18309.8|18305.8|18302|18298|44
1620969300000|2021-05-14 05:15:00|18300.4|18296.4|18306.7|18302.7|18306.7|18302.7|18300.4|18296.4|25
1620969600000|2021-05-14 05:20:00|18305.1|18301.1|18303.6|18299.6|18306.7|18302.7|18303.6|18299.6|33
1620969900000|2021-05-14 05:25:00|18300.4|18296.4|18300.4|18296.4|18300.4|18296.4|18297.3|18293.3|38
1620970200000|2021-05-14 05:30:00|18298.9|18294.9|18300.4|18296.4|18303.6|18299.6|18297.3|18293.3|160
1620970500000|2021-05-14 05:35:00|18298.9|18294.9|18297.3|18293.3|18300.4|18296.4|18297.3|18293.3|22
1620970800000|2021-05-14 05:40:00|18294.2|18290.2|18297.3|18293.3|18297.3|18293.3|18294.2|18290.2|66
1620971100000|2021-05-14 05:45:00|18294.2|18290.2|18294.2|18290.2|18297.3|18293.3|18294.2|18290.2|56
1620971400000|2021-05-14 05:50:00|18292.6|18288.6|18294.2|18290.2|18294.2|18290.2|18292.6|18288.6|13
1620971700000|2021-05-14 05:55:00|18292.6|18288.6|18297.3|18293.3|18300.4|18296.4|18291.1|18287.1|116
1620972000000|2021-05-14 06:00:00|18294.2|18290.2|18297.3|18293.3|18300.4|18296.4|18291.1|18287.1|281
1620972300000|2021-05-14 06:05:00|18294.2|18290.2|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|297
1620972600000|2021-05-14 06:10:00|18289.5|18285.5|18284.8|18280.8|18291.1|18287.1|18281.7|18277.7|168
1620972900000|2021-05-14 06:15:00|18287.9|18283.9|18277|18273|18287.9|18283.9|18275.4|18271.4|45
1620973200000|2021-05-14 06:20:00|18275.4|18271.4|18269.2|18265.2|18278.6|18274.6|18269.2|18265.2|115
1620973500000|2021-05-14 06:25:00|18272.3|18268.3|18266.1|18262.1|18272.3|18268.3|18264.5|18260.5|50
1620973800000|2021-05-14 06:30:00|18269.2|18265.2|18253.6|18249.6|18270.8|18266.8|18253.6|18249.6|103
1620974100000|2021-05-14 06:35:00|18256.7|18252.7|18272.3|18268.3|18272.3|18268.3|18253.6|18249.6|264
1620974400000|2021-05-14 06:40:00|18270.8|18266.8|18270.8|18266.8|18275.4|18271.4|18269.2|18265.2|276
1620974700000|2021-05-14 06:45:00|18272.3|18268.3|18273.9|18269.9|18275.4|18271.4|18266.1|18262.1|162
1620975000000|2021-05-14 06:50:00|18275.4|18271.4|18281.7|18277.7|18287.9|18283.9|18273.9|18269.9|146
1620975300000|2021-05-14 06:55:00|18280.1|18276.1|18281.7|18277.7|18284.8|18280.8|18275.4|18271.4|62
1620975600000|2021-05-14 07:00:00|18283.3|18279.3|18294.2|18290.2|18297.3|18293.3|18269.2|18265.2|229
1620975900000|2021-05-14 07:05:00|18291.1|18287.1|18294.2|18290.2|18297.3|18293.3|18287.9|18283.9|304
1620976200000|2021-05-14 07:10:00|18295.8|18291.8|18281.7|18277.7|18295.8|18291.8|18281.7|18277.7|170
1620976500000|2021-05-14 07:15:00|18278.6|18274.6|18281.7|18277.7|18284.8|18280.8|18272.3|18268.3|144
1620976800000|2021-05-14 07:20:00|18280.1|18276.1|18284.8|18280.8|18284.8|18280.8|18275.4|18271.4|388
1620977100000|2021-05-14 07:25:00|18286.4|18282.4|18306.7|18302.7|18306.7|18302.7|18284.8|18280.8|192
1620977400000|2021-05-14 07:30:00|18303.6|18299.6|18294.2|18290.2|18309.8|18305.8|18294.2|18290.2|183
1620977700000|2021-05-14 07:35:00|18297.3|18293.3|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|374
1620978000000|2021-05-14 07:40:00|18294.2|18290.2|18294.2|18290.2|18297.3|18293.3|18284.8|18280.8|253
1620978300000|2021-05-14 07:45:00|18295.8|18291.8|18303.6|18299.6|18306.7|18302.7|18294.2|18290.2|258
1620978600000|2021-05-14 07:50:00|18302|18298|18312.9|18308.9|18320.8|18316.8|18300.4|18296.4|317
1620978900000|2021-05-14 07:55:00|18316.1|18312.1|18322.3|18318.3|18322.3|18318.3|18316.1|18312.1|341
1620979200000|2021-05-14 08:00:00|18325.4|18321.4|18319.2|18315.2|18328.6|18324.6|18319.2|18315.2|253
1620979500000|2021-05-14 08:05:00|18317.6|18313.6|18331.7|18327.7|18331.7|18327.7|18317.6|18313.6|165
1620979800000|2021-05-14 08:10:00|18328.6|18324.6|18331.7|18327.7|18336.4|18332.4|18328.6|18324.6|498
1620980100000|2021-05-14 08:15:00|18328.6|18324.6|18328.6|18324.6|18341.1|18337.1|18322.3|18318.3|480
1620980400000|2021-05-14 08:20:00|18331.7|18327.7|18331.7|18327.7|18331.7|18327.7|18322.3|18318.3|168
1620980700000|2021-05-14 08:25:00|18334.8|18330.8|18337.9|18333.9|18342.6|18338.6|18331.7|18327.7|157
1620981000000|2021-05-14 08:30:00|18341.1|18337.1|18356.7|18352.7|18356.7|18352.7|18337.9|18333.9|445
1620981300000|2021-05-14 08:35:00|18358.3|18354.3|18356.7|18352.7|18369.2|18365.2|18356.7|18352.7|528
1620981600000|2021-05-14 08:40:00|18353.6|18349.6|18347.3|18343.3|18358.3|18354.3|18344.2|18340.2|246
1620981900000|2021-05-14 08:45:00|18345.8|18341.8|18353.6|18349.6|18353.6|18349.6|18344.2|18340.2|213
1620982200000|2021-05-14 08:50:00|18352|18348|18359.8|18355.8|18359.8|18355.8|18350.4|18346.4|85
1620982500000|2021-05-14 08:55:00|18358.3|18354.3|18361.4|18357.4|18369.2|18365.2|18358.3|18354.3|305
1620982800000|2021-05-14 09:00:00|18359.8|18355.8|18362.9|18358.9|18369.2|18365.2|18359.8|18355.8|188
1620983100000|2021-05-14 09:05:00|18367.6|18363.6|18369.2|18365.2|18372.3|18368.3|18366.1|18362.1|221
1620983400000|2021-05-14 09:10:00|18372.3|18368.3|18375.4|18371.4|18375.4|18371.4|18366.1|18362.1|251
1620983700000|2021-05-14 09:15:00|18372.3|18368.3|18381.7|18377.7|18381.7|18377.7|18372.3|18368.3|184
1620984000000|2021-05-14 09:20:00|18380.1|18376.1|18372.3|18368.3|18384.8|18380.8|18369.2|18365.2|292
1620984300000|2021-05-14 09:25:00|18375.4|18371.4|18359.8|18355.8|18377|18373|18359.8|18355.8|190
1620984600000|2021-05-14 09:30:00|18361.4|18357.4|18359.8|18355.8|18366.1|18362.1|18359.8|18355.8|132
1620984900000|2021-05-14 09:35:00|18362.9|18358.9|18356.7|18352.7|18362.9|18358.9|18353.6|18349.6|196
1620985200000|2021-05-14 09:40:00|18359.8|18355.8|18361.4|18357.4|18366.1|18362.1|18356.7|18352.7|86
1620985500000|2021-05-14 09:45:00|18359.8|18355.8|18362.9|18358.9|18364.5|18360.5|18356.7|18352.7|90
1620985800000|2021-05-14 09:50:00|18366.1|18362.1|18350.4|18346.4|18366.1|18362.1|18350.4|18346.4|164
1620986100000|2021-05-14 09:55:00|18353.6|18349.6|18350.4|18346.4|18356.7|18352.7|18347.3|18343.3|167
1620986400000|2021-05-14 10:00:00|18347.3|18343.3|18350.4|18346.4|18353.6|18349.6|18341.1|18337.1|199
1620986700000|2021-05-14 10:05:00|18353.6|18349.6|18359.8|18355.8|18362.9|18358.9|18353.6|18349.6|157
1620987000000|2021-05-14 10:10:00|18356.7|18352.7|18350.4|18346.4|18359.8|18355.8|18350.4|18346.4|223
1620987300000|2021-05-14 10:15:00|18347.3|18343.3|18356.7|18352.7|18361.4|18357.4|18347.3|18343.3|106
1620987600000|2021-05-14 10:20:00|18355.1|18351.1|18353.6|18349.6|18356.7|18352.7|18353.6|18349.6|148
1620987900000|2021-05-14 10:25:00|18355.1|18351.1|18353.6|18349.6|18358.3|18354.3|18350.4|18346.4|231
1620988200000|2021-05-14 10:30:00|18350.4|18346.4|18359.8|18355.8|18362.9|18358.9|18347.3|18343.3|267
1620988500000|2021-05-14 10:35:00|18362.9|18358.9|18350.4|18346.4|18364.5|18360.5|18347.3|18343.3|294
1620988800000|2021-05-14 10:40:00|18353.6|18349.6|18356.7|18352.7|18359.8|18355.8|18353.6|18349.6|135
1620989100000|2021-05-14 10:45:00|18353.6|18349.6|18350.4|18346.4|18356.7|18352.7|18350.4|18346.4|142
1620989400000|2021-05-14 10:50:00|18353.6|18349.6|18350.4|18346.4|18359.8|18355.8|18347.3|18343.3|292
1620989700000|2021-05-14 10:55:00|18347.3|18343.3|18344.2|18340.2|18356.7|18352.7|18344.2|18340.2|566
1620990000000|2021-05-14 11:00:00|18341.1|18337.1|18341.1|18337.1|18350.4|18346.4|18341.1|18337.1|369
1620990300000|2021-05-14 11:05:00|18339.5|18335.5|18341.1|18337.1|18341.1|18337.1|18331.7|18327.7|360
1620990600000|2021-05-14 11:10:00|18344.2|18340.2|18334.8|18330.8|18344.2|18340.2|18334.8|18330.8|255
1620990900000|2021-05-14 11:15:00|18331.7|18327.7|18331.7|18327.7|18334.8|18330.8|18328.6|18324.6|61
1620991200000|2021-05-14 11:20:00|18330.1|18326.1|18325.4|18321.4|18334.8|18330.8|18325.4|18321.4|232
1620991500000|2021-05-14 11:25:00|18323.9|18319.9|18322.3|18318.3|18325.4|18321.4|18312.9|18308.9|312
1620991800000|2021-05-14 11:30:00|18325.4|18321.4|18331.7|18327.7|18331.7|18327.7|18322.3|18318.3|101
1620992100000|2021-05-14 11:35:00|18334.8|18330.8|18334.8|18330.8|18341.1|18337.1|18334.8|18330.8|156
1620992400000|2021-05-14 11:40:00|18337.9|18333.9|18341.1|18337.1|18341.1|18337.1|18334.8|18330.8|210
1620992700000|2021-05-14 11:45:00|18342.6|18338.6|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|150
1620993000000|2021-05-14 11:50:00|18341.1|18337.1|18328.6|18324.6|18344.2|18340.2|18328.6|18324.6|290
1620993300000|2021-05-14 11:55:00|18325.4|18321.4|18334.8|18330.8|18341.1|18337.1|18322.3|18318.3|264
1620993600000|2021-05-14 12:00:00|18337.9|18333.9|18347.3|18343.3|18352|18348|18334.8|18330.8|714
1620993900000|2021-05-14 12:05:00|18348.9|18344.9|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|432
1620994200000|2021-05-14 12:10:00|18347.3|18343.3|18341.1|18337.1|18356.7|18352.7|18341.1|18337.1|632
1620994500000|2021-05-14 12:15:00|18339.5|18335.5|18350.4|18346.4|18356.7|18352.7|18337.9|18333.9|820
1620994800000|2021-05-14 12:20:00|18347.3|18343.3|18347.3|18343.3|18356.7|18352.7|18336.4|18332.4|899
1620995100000|2021-05-14 12:25:00|18341.1|18337.1|18347.3|18343.3|18353.6|18349.6|18334.8|18330.8|747
1620995400000|2021-05-14 12:30:00|18341.1|18337.1|18331.7|18327.7|18364.5|18360.5|18309.8|18305.8|1835
1620995700000|2021-05-14 12:35:00|18333.3|18329.3|18322.3|18318.3|18334.8|18330.8|18306.7|18302.7|1252
1620996000000|2021-05-14 12:40:00|18320.8|18316.8|18331.7|18327.7|18331.7|18327.7|18312.9|18308.9|1004
1620996300000|2021-05-14 12:45:00|18334.8|18330.8|18350.4|18346.4|18350.4|18346.4|18328.6|18324.6|613
1620996600000|2021-05-14 12:50:00|18347.3|18343.3|18353.6|18349.6|18362.9|18358.9|18337.9|18333.9|711
1620996900000|2021-05-14 12:55:00|18355.1|18351.1|18356.7|18352.7|18366.1|18362.1|18350.4|18346.4|608
1620997200000|2021-05-14 13:00:00|18359.8|18355.8|18358.3|18354.3|18359.8|18355.8|18344.2|18340.2|514
1620997500000|2021-05-14 13:05:00|18359.8|18355.8|18359.8|18355.8|18366.1|18362.1|18347.3|18343.3|550
1620997800000|2021-05-14 13:10:00|18362.9|18358.9|18378.6|18374.6|18384.8|18380.8|18362.9|18358.9|584
1620998100000|2021-05-14 13:15:00|18381.7|18377.7|18378.6|18374.6|18391.1|18387.1|18369.2|18365.2|752
1620998400000|2021-05-14 13:20:00|18375.4|18371.4|18375.4|18371.4|18381.7|18377.7|18369.2|18365.2|558
1620998700000|2021-05-14 13:25:00|18372.3|18368.3|18356.7|18352.7|18375.4|18371.4|18356.7|18352.7|624
1620999000000|2021-05-14 13:30:00|18353.6|18349.6|18372.3|18368.3|18384.8|18380.8|18350.4|18346.4|734
1620999300000|2021-05-14 13:35:00|18369.2|18365.2|18386.4|18382.4|18387.9|18383.9|18369.2|18365.2|865
1620999600000|2021-05-14 13:40:00|18387.9|18383.9|18400.4|18396.4|18412.9|18408.9|18387.9|18383.9|1359
1620999900000|2021-05-14 13:45:00|18397.3|18393.3|18403.6|18399.6|18403.6|18399.6|18387.9|18383.9|669
1621000200000|2021-05-14 13:50:00|18400.4|18396.4|18381.7|18377.7|18400.4|18396.4|18380.1|18376.1|449
1621000500000|2021-05-14 13:55:00|18384.8|18380.8|18391.1|18387.1|18400.4|18396.4|18381.7|18377.7|647
1621000800000|2021-05-14 14:00:00|18387.9|18383.9|18366.1|18362.1|18389.5|18385.5|18359.8|18355.8|1296
1621001100000|2021-05-14 14:05:00|18362.9|18358.9|18350.4|18346.4|18366.1|18362.1|18347.3|18343.3|945
1621001400000|2021-05-14 14:10:00|18348.9|18344.9|18366.1|18362.1|18366.1|18362.1|18347.3|18343.3|531
1621001700000|2021-05-14 14:15:00|18367.6|18363.6|18386.4|18382.4|18394.2|18390.2|18366.1|18362.1|1311
1621002000000|2021-05-14 14:20:00|18384.8|18380.8|18387.9|18383.9|18391.1|18387.1|18378.6|18374.6|1259
1621002300000|2021-05-14 14:25:00|18391.1|18387.1|18347.3|18343.3|18391.1|18387.1|18344.2|18340.2|1768
1621002600000|2021-05-14 14:30:00|18344.2|18340.2|18353.6|18349.6|18359.8|18355.8|18344.2|18340.2|1317
1621002900000|2021-05-14 14:35:00|18352|18348|18350.4|18346.4|18356.7|18352.7|18341.1|18337.1|1068
1621003200000|2021-05-14 14:40:00|18353.6|18349.6|18344.2|18340.2|18353.6|18349.6|18341.1|18337.1|1320
1621003500000|2021-05-14 14:45:00|18341.1|18337.1|18347.3|18343.3|18350.4|18346.4|18334.8|18330.8|1451
1621003800000|2021-05-14 14:50:00|18344.2|18340.2|18366.1|18362.1|18369.2|18365.2|18344.2|18340.2|819
1621004100000|2021-05-14 14:55:00|18369.2|18365.2|18375.4|18371.4|18378.6|18374.6|18366.1|18362.1|895
1621004400000|2021-05-14 15:00:00|18378.6|18374.6|18366.1|18362.1|18378.6|18374.6|18366.1|18362.1|644
1621004700000|2021-05-14 15:05:00|18369.2|18365.2|18367.6|18363.6|18369.2|18365.2|18359.8|18355.8|682
1621005000000|2021-05-14 15:10:00|18366.1|18362.1|18366.1|18362.1|18369.2|18365.2|18362.9|18358.9|318
1621005300000|2021-05-14 15:15:00|18369.2|18365.2|18359.8|18355.8|18369.2|18365.2|18353.6|18349.6|678
1621005600000|2021-05-14 15:20:00|18362.9|18358.9|18384.8|18380.8|18384.8|18380.8|18356.7|18352.7|387
1621005900000|2021-05-14 15:25:00|18381.7|18377.7|18375.4|18371.4|18391.1|18387.1|18372.3|18368.3|705
1621006200000|2021-05-14 15:30:00|18372.3|18368.3|18372.3|18368.3|18378.6|18374.6|18366.1|18362.1|593
1621006500000|2021-05-14 15:35:00|18375.4|18371.4|18384.8|18380.8|18386.4|18382.4|18372.3|18368.3|536
1621006800000|2021-05-14 15:40:00|18387.9|18383.9|18384.8|18380.8|18391.1|18387.1|18381.7|18377.7|511
1621007100000|2021-05-14 15:45:00|18387.9|18383.9|18397.3|18393.3|18397.3|18393.3|18384.8|18380.8|710
1621007400000|2021-05-14 15:50:00|18400.4|18396.4|18397.3|18393.3|18403.6|18399.6|18394.2|18390.2|1060
1621007700000|2021-05-14 15:55:00|18398.9|18394.9|18397.3|18393.3|18403.6|18399.6|18397.3|18393.3|841
1621008000000|2021-05-14 16:00:00|18398.9|18394.9|18403.6|18399.6|18405.1|18401.1|18394.2|18390.2|439
1621008300000|2021-05-14 16:05:00|18406.7|18402.7|18387.9|18383.9|18406.7|18402.7|18383.3|18379.3|637
1621008600000|2021-05-14 16:10:00|18384.8|18380.8|18378.6|18374.6|18387.9|18383.9|18378.6|18374.6|447
1621008900000|2021-05-14 16:15:00|18377|18373|18359.8|18355.8|18378.6|18374.6|18356.7|18352.7|470
1621009200000|2021-05-14 16:20:00|18358.3|18354.3|18350.4|18346.4|18361.4|18357.4|18350.4|18346.4|347
1621009500000|2021-05-14 16:25:00|18353.6|18349.6|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|225
1621009800000|2021-05-14 16:30:00|18353.6|18349.6|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|319
1621010100000|2021-05-14 16:35:00|18344.2|18340.2|18334.8|18330.8|18344.2|18340.2|18331.7|18327.7|618
1621010400000|2021-05-14 16:40:00|18331.7|18327.7|18331.7|18327.7|18337.9|18333.9|18323.9|18319.9|517
1621010700000|2021-05-14 16:45:00|18330.1|18326.1|18334.8|18330.8|18337.9|18333.9|18330.1|18326.1|327
1621011000000|2021-05-14 16:50:00|18337.9|18333.9|18337.9|18333.9|18339.5|18335.5|18334.8|18330.8|358
1621011300000|2021-05-14 16:55:00|18334.8|18330.8|18344.2|18340.2|18344.2|18340.2|18334.8|18330.8|346
1621011600000|2021-05-14 17:00:00|18341.1|18337.1|18337.9|18333.9|18347.3|18343.3|18334.8|18330.8|632
1621011900000|2021-05-14 17:05:00|18334.8|18330.8|18341.1|18337.1|18341.1|18337.1|18328.6|18324.6|424
1621012200000|2021-05-14 17:10:00|18337.9|18333.9|18341.1|18337.1|18344.2|18340.2|18334.8|18330.8|256
1621012500000|2021-05-14 17:15:00|18344.2|18340.2|18328.6|18324.6|18344.2|18340.2|18328.6|18324.6|335
1621012800000|2021-05-14 17:20:00|18331.7|18327.7|18337.9|18333.9|18337.9|18333.9|18331.7|18327.7|112
1621013100000|2021-05-14 17:25:00|18341.1|18337.1|18348.9|18344.9|18350.4|18346.4|18341.1|18337.1|408
1621013400000|2021-05-14 17:30:00|18350.4|18346.4|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|296
1621013700000|2021-05-14 17:35:00|18347.3|18343.3|18353.6|18349.6|18353.6|18349.6|18344.2|18340.2|169
1621014000000|2021-05-14 17:40:00|18356.7|18352.7|18347.3|18343.3|18356.7|18352.7|18344.2|18340.2|312
1621014300000|2021-05-14 17:45:00|18344.2|18340.2|18347.3|18343.3|18350.4|18346.4|18344.2|18340.2|134
1621014600000|2021-05-14 17:50:00|18344.2|18340.2|18350.4|18346.4|18353.6|18349.6|18344.2|18340.2|228
1621014900000|2021-05-14 17:55:00|18353.6|18349.6|18350.4|18346.4|18353.6|18349.6|18350.4|18346.4|98
1621015200000|2021-05-14 18:00:00|18347.3|18343.3|18366.1|18362.1|18369.2|18365.2|18347.3|18343.3|756
1621015500000|2021-05-14 18:05:00|18369.2|18365.2|18359.8|18355.8|18369.2|18365.2|18356.7|18352.7|518
1621015800000|2021-05-14 18:10:00|18361.4|18357.4|18369.2|18365.2|18372.3|18368.3|18361.4|18357.4|331
1621016100000|2021-05-14 18:15:00|18372.3|18368.3|18372.3|18368.3|18377|18373|18370.8|18366.8|360
1621016400000|2021-05-14 18:20:00|18375.4|18371.4|18378.6|18374.6|18378.6|18374.6|18372.3|18368.3|275
1621016700000|2021-05-14 18:25:00|18375.4|18371.4|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|159
1621017000000|2021-05-14 18:30:00|18372.3|18368.3|18370.8|18366.8|18372.3|18368.3|18367.6|18363.6|328
1621017300000|2021-05-14 18:35:00|18372.3|18368.3|18375.4|18371.4|18378.6|18374.6|18372.3|18368.3|203
1621017600000|2021-05-14 18:40:00|18378.6|18374.6|18387.9|18383.9|18391.1|18387.1|18378.6|18374.6|455
1621017900000|2021-05-14 18:45:00|18384.8|18380.8|18381.7|18377.7|18391.1|18387.1|18381.7|18377.7|637
1621018200000|2021-05-14 18:50:00|18378.6|18374.6|18384.8|18380.8|18384.8|18380.8|18375.4|18371.4|512
1621018500000|2021-05-14 18:55:00|18387.9|18383.9|18406.7|18402.7|18406.7|18402.7|18369.2|18365.2|2240
1621018800000|2021-05-14 19:00:00|18403.6|18399.6|18397.3|18393.3|18403.6|18399.6|18394.2|18390.2|1294
1621019100000|2021-05-14 19:05:00|18400.4|18396.4|18394.2|18390.2|18403.6|18399.6|18391.1|18387.1|530
1621019400000|2021-05-14 19:10:00|18397.3|18393.3|18400.4|18396.4|18403.6|18399.6|18394.2|18390.2|296
1621019700000|2021-05-14 19:15:00|18398.9|18394.9|18394.2|18390.2|18403.6|18399.6|18394.2|18390.2|447
1621020000000|2021-05-14 19:20:00|18397.3|18393.3|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|346
1621020300000|2021-05-14 19:25:00|18398.9|18394.9|18400.4|18396.4|18400.4|18396.4|18391.1|18387.1|299
1621020600000|2021-05-14 19:30:00|18397.3|18393.3|18400.4|18396.4|18406.7|18402.7|18397.3|18393.3|303
1621020900000|2021-05-14 19:35:00|18398.9|18394.9|18400.4|18396.4|18400.4|18396.4|18397.3|18393.3|425
1621021200000|2021-05-14 19:40:00|18403.6|18399.6|18400.4|18396.4|18406.7|18402.7|18394.2|18390.2|422
1621021500000|2021-05-14 19:45:00|18402|18398|18406.7|18402.7|18409.8|18405.8|18402|18398|298
1621021800000|2021-05-14 19:50:00|18405.1|18401.1|18406.7|18402.7|18409.8|18405.8|18394.2|18390.2|461
1621022100000|2021-05-14 19:55:00|18408.3|18404.3|18434.8|18430.8|18437.9|18433.9|18408.3|18404.3|1212
1621022400000|2021-05-14 20:00:00|18431.7|18427.7|18419.2|18415.2|18431.7|18427.7|18419.2|18415.2|1242
1621022700000|2021-05-14 20:05:00|18416.1|18412.1|18431.7|18427.7|18431.7|18427.7|18416.1|18412.1|531
1621023000000|2021-05-14 20:10:00|18434.8|18430.8|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|238
1621023300000|2021-05-14 20:15:00|18425.4|18421.4|18428.6|18424.6|18428.6|18424.6|18425.4|18421.4|82
1621023600000|2021-05-14 20:20:00|18431.7|18427.7|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|147
1621023900000|2021-05-14 20:25:00|18431.7|18427.7|18441.1|18437.1|18441.1|18437.1|18428.6|18424.6|296
1621024200000|2021-05-14 20:30:00|18444.2|18440.2|18428.6|18424.6|18444.2|18440.2|18428.6|18424.6|397
1621024500000|2021-05-14 20:35:00|18425.4|18421.4|18425.4|18421.4|18428.6|18424.6|18425.4|18421.4|301
1621024800000|2021-05-14 20:40:00|18422.3|18418.3|18419.2|18415.2|18431.7|18427.7|18419.2|18415.2|289
1621025100000|2021-05-14 20:45:00|18420.8|18416.8|18425.4|18421.4|18428.6|18424.6|18420.8|18416.8|226
1621025400000|2021-05-14 20:50:00|18428.6|18424.6|18428.6|18424.6|18428.6|18424.6|18425.4|18421.4|99
1621025700000|2021-05-14 20:55:00|18430.1|18426.1|18433.3|18429.3|18441.1|18437.1|18428.6|18424.6|260
1621202400000|2021-05-16 22:00:00|18431.7|18427.7|18425.4|18421.4|18434.8|18430.8|18419.2|18415.2|102
1621202700000|2021-05-16 22:05:00|18423.9|18419.9|18414.5|18410.5|18425.4|18421.4|18412.9|18408.9|32
1621203000000|2021-05-16 22:10:00|18412.9|18408.9|18409.8|18405.8|18416.1|18412.1|18409.8|18405.8|42
1621203300000|2021-05-16 22:15:00|18411.4|18407.4|18416.1|18412.1|18416.1|18412.1|18411.4|18407.4|11
1621203600000|2021-05-16 22:20:00|18414.5|18410.5|18416.1|18412.1|18419.2|18415.2|18412.9|18408.9|19
1621203900000|2021-05-16 22:25:00|18417.6|18413.6|18419.2|18415.2|18419.2|18415.2|18417.6|18413.6|4
1621204200000|2021-05-16 22:30:00|18417.6|18413.6|18419.2|18415.2|18420.8|18416.8|18416.1|18412.1|15
1621204500000|2021-05-16 22:35:00|18417.6|18413.6|18412.9|18408.9|18417.6|18413.6|18412.9|18408.9|15
1621204800000|2021-05-16 22:40:00|18416.1|18412.1|18411.4|18407.4|18416.1|18412.1|18409.8|18405.8|15
1621205100000|2021-05-16 22:45:00|18409.8|18405.8|18409.8|18405.8|18414.5|18410.5|18409.8|18405.8|6
1621205400000|2021-05-16 22:50:00|18408.3|18404.3|18409.8|18405.8|18412.9|18408.9|18406.7|18402.7|15
1621205700000|2021-05-16 22:55:00|18408.3|18404.3|18406.7|18402.7|18408.3|18404.3|18406.7|18402.7|2
1621206000000|2021-05-16 23:00:00|18403.6|18399.6|18402|18398|18403.6|18399.6|18400.4|18396.4|29
1621206300000|2021-05-16 23:05:00|18400.4|18396.4|18398.9|18394.9|18403.6|18399.6|18397.3|18393.3|17
1621206600000|2021-05-16 23:10:00|18397.3|18393.3|18403.6|18399.6|18403.6|18399.6|18397.3|18393.3|47
1621206900000|2021-05-16 23:15:00|18406.7|18402.7|18405.1|18401.1|18406.7|18402.7|18405.1|18401.1|9
1621207200000|2021-05-16 23:20:00|18406.7|18402.7|18409.8|18405.8|18412.9|18408.9|18405.1|18401.1|39
1621207500000|2021-05-16 23:25:00|18411.4|18407.4|18409.8|18405.8|18411.4|18407.4|18409.8|18405.8|2
1621207800000|2021-05-16 23:30:00|18408.3|18404.3|18409.8|18405.8|18409.8|18405.8|18406.7|18402.7|18
1621208100000|2021-05-16 23:35:00|18408.3|18404.3|18409.8|18405.8|18412.9|18408.9|18406.7|18402.7|11
1621208400000|2021-05-16 23:40:00|18408.3|18404.3|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|30
1621208700000|2021-05-16 23:45:00|18411.4|18407.4|18416.1|18412.1|18422.3|18418.3|18409.8|18405.8|33
1621209000000|2021-05-16 23:50:00|18414.5|18410.5|18412.9|18408.9|18416.1|18412.1|18411.4|18407.4|31
1621209300000|2021-05-16 23:55:00|18409.8|18405.8|18412.9|18408.9|18412.9|18408.9|18409.8|18405.8|14
1621209600000|2021-05-17 00:00:00|18411.4|18407.4|18414.5|18410.5|18416.1|18412.1|18409.8|18405.8|56
1621209900000|2021-05-17 00:05:00|18412.9|18408.9|18416.1|18412.1|18416.1|18412.1|18409.8|18405.8|35
1621210200000|2021-05-17 00:10:00|18414.5|18410.5|18425.4|18421.4|18428.6|18424.6|18412.9|18408.9|99
1621210500000|2021-05-17 00:15:00|18428.6|18424.6|18431.7|18427.7|18433.3|18429.3|18428.6|18424.6|123
1621210800000|2021-05-17 00:20:00|18430.1|18426.1|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|45
1621211100000|2021-05-17 00:25:00|18431.7|18427.7|18433.3|18429.3|18434.8|18430.8|18430.1|18426.1|34
1621211400000|2021-05-17 00:30:00|18431.7|18427.7|18428.6|18424.6|18433.3|18429.3|18425.4|18421.4|20
1621211700000|2021-05-17 00:35:00|18430.1|18426.1|18433.3|18429.3|18434.8|18430.8|18428.6|18424.6|17
1621212000000|2021-05-17 00:40:00|18431.7|18427.7|18431.7|18427.7|18436.4|18432.4|18431.7|18427.7|56
1621212300000|2021-05-17 00:45:00|18430.1|18426.1|18428.6|18424.6|18431.7|18427.7|18425.4|18421.4|35
1621212600000|2021-05-17 00:50:00|18427|18423|18431.7|18427.7|18431.7|18427.7|18422.3|18418.3|55
1621212900000|2021-05-17 00:55:00|18430.1|18426.1|18427|18423|18430.1|18426.1|18427|18423|12
1621213200000|2021-05-17 01:00:00|18425.4|18421.4|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|33
1621213500000|2021-05-17 01:05:00|18430.1|18426.1|18425.4|18421.4|18430.1|18426.1|18422.3|18418.3|95
1621213800000|2021-05-17 01:10:00|18428.6|18424.6|18428.6|18424.6|18428.6|18424.6|18428.6|18424.6|12
1621214100000|2021-05-17 01:15:00|18431.7|18427.7|18441.1|18437.1|18444.2|18440.2|18428.6|18424.6|106
1621214400000|2021-05-17 01:20:00|18437.9|18433.9|18431.7|18427.7|18441.1|18437.1|18431.7|18427.7|39
1621214700000|2021-05-17 01:25:00|18433.3|18429.3|18444.2|18440.2|18447.3|18443.3|18433.3|18429.3|59
1621215000000|2021-05-17 01:30:00|18445.8|18441.8|18450.4|18446.4|18452|18448|18444.2|18440.2|69
1621215300000|2021-05-17 01:35:00|18453.6|18449.6|18445.8|18441.8|18453.6|18449.6|18442.6|18438.6|60
1621215600000|2021-05-17 01:40:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|23
1621215900000|2021-05-17 01:45:00|18450.4|18446.4|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|39
1621216200000|2021-05-17 01:50:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|34
1621216500000|2021-05-17 01:55:00|18448.9|18444.9|18450.4|18446.4|18453.6|18449.6|18444.2|18440.2|61
1621216800000|2021-05-17 02:00:00|18452|18448|18456.7|18452.7|18466.1|18462.1|18452|18448|136
1621217100000|2021-05-17 02:05:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18452|18448|28
1621217400000|2021-05-17 02:10:00|18452|18448|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|27
1621217700000|2021-05-17 02:15:00|18455.1|18451.1|18455.1|18451.1|18456.7|18452.7|18453.6|18449.6|36
1621218000000|2021-05-17 02:20:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|2
1621218300000|2021-05-17 02:25:00|18452|18448|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|16
1621218600000|2021-05-17 02:30:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|24
1621218900000|2021-05-17 02:35:00|18452|18448|18447.3|18443.3|18452|18448|18447.3|18443.3|27
1621219200000|2021-05-17 02:40:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|44
1621219500000|2021-05-17 02:45:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|31
1621219800000|2021-05-17 02:50:00|18452|18448|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|12
1621220100000|2021-05-17 02:55:00|18455.1|18451.1|18450.4|18446.4|18455.1|18451.1|18448.9|18444.9|14
1621220400000|2021-05-17 03:00:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|10
1621220700000|2021-05-17 03:05:00|18447.3|18443.3|18456.7|18452.7|18459.8|18455.8|18447.3|18443.3|56
1621221000000|2021-05-17 03:10:00|18455.1|18451.1|18458.3|18454.3|18459.8|18455.8|18453.6|18449.6|12
1621221300000|2021-05-17 03:15:00|18459.8|18455.8|18453.6|18449.6|18459.8|18455.8|18453.6|18449.6|30
1621221600000|2021-05-17 03:20:00|18456.7|18452.7|18455.1|18451.1|18456.7|18452.7|18452|18448|61
1621221900000|2021-05-17 03:25:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|21
1621222200000|2021-05-17 03:30:00|18459.8|18455.8|18453.6|18449.6|18462.9|18458.9|18453.6|18449.6|56
1621222500000|2021-05-17 03:35:00|18452|18448|18456.7|18452.7|18456.7|18452.7|18452|18448|31
1621222800000|2021-05-17 03:40:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|19
1621223100000|2021-05-17 03:45:00|18458.3|18454.3|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|6
1621223400000|2021-05-17 03:50:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|25
1621223700000|2021-05-17 03:55:00|18456.7|18452.7|18462.9|18458.9|18466.1|18462.1|18456.7|18452.7|78
1621224000000|2021-05-17 04:00:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|26
1621224300000|2021-05-17 04:05:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|32
1621224600000|2021-05-17 04:10:00|18456.7|18452.7|18456.7|18452.7|18458.3|18454.3|18456.7|18452.7|19
1621224900000|2021-05-17 04:15:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|17
1621225200000|2021-05-17 04:20:00|18456.7|18452.7|18455.1|18451.1|18456.7|18452.7|18453.6|18449.6|50
1621225500000|2021-05-17 04:25:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|36
1621225800000|2021-05-17 04:30:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|34
1621226100000|2021-05-17 04:35:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|20
1621226400000|2021-05-17 04:40:00|18455.1|18451.1|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|3
1621226700000|2021-05-17 04:45:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|24
1621227000000|2021-05-17 04:50:00|18455.1|18451.1|18456.7|18452.7|18456.7|18452.7|18455.1|18451.1|11
1621227600000|2021-05-17 05:00:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|34
1621227900000|2021-05-17 05:05:00|18461.4|18457.4|18459.8|18455.8|18461.4|18457.4|18459.8|18455.8|7
1621228200000|2021-05-17 05:10:00|18458.3|18454.3|18450.4|18446.4|18459.8|18455.8|18450.4|18446.4|112
1621228500000|2021-05-17 05:15:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|60
1621228800000|2021-05-17 05:20:00|18452|18448|18456.7|18452.7|18456.7|18452.7|18452|18448|38
1621229100000|2021-05-17 05:25:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|8
1621229400000|2021-05-17 05:30:00|18450.4|18446.4|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|52
1621229700000|2021-05-17 05:35:00|18441.1|18437.1|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|59
1621230000000|2021-05-17 05:40:00|18448.9|18444.9|18450.4|18446.4|18452|18448|18447.3|18443.3|33
1621230300000|2021-05-17 05:45:00|18453.6|18449.6|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|92
1621230600000|2021-05-17 05:50:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18452|18448|47
1621230900000|2021-05-17 05:55:00|18456.7|18452.7|18450.4|18446.4|18459.8|18455.8|18450.4|18446.4|85
1621231200000|2021-05-17 06:00:00|18452|18448|18466.1|18462.1|18466.1|18462.1|18444.2|18440.2|124
1621231500000|2021-05-17 06:05:00|18467.6|18463.6|18475.4|18471.4|18475.4|18471.4|18467.6|18463.6|186
1621231800000|2021-05-17 06:10:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18462.9|18458.9|177
1621232100000|2021-05-17 06:15:00|18473.9|18469.9|18484.8|18480.8|18494.2|18490.2|18472.3|18468.3|393
1621232400000|2021-05-17 06:20:00|18481.7|18477.7|18487.9|18483.9|18491.1|18487.1|18481.7|18477.7|103
1621232700000|2021-05-17 06:25:00|18484.8|18480.8|18484.8|18480.8|18487.9|18483.9|18481.7|18477.7|70
1621233000000|2021-05-17 06:30:00|18487.9|18483.9|18494.2|18490.2|18500.4|18496.4|18484.8|18480.8|250
1621233300000|2021-05-17 06:35:00|18492.6|18488.6|18487.9|18483.9|18494.2|18490.2|18481.7|18477.7|155
1621233600000|2021-05-17 06:40:00|18484.8|18480.8|18487.9|18483.9|18497.3|18493.3|18484.8|18480.8|132
1621233900000|2021-05-17 06:45:00|18491.1|18487.1|18491.1|18487.1|18494.2|18490.2|18481.7|18477.7|188
1621234200000|2021-05-17 06:50:00|18489.5|18485.5|18487.9|18483.9|18491.1|18487.1|18481.7|18477.7|188
1621234500000|2021-05-17 06:55:00|18491.1|18487.1|18481.7|18477.7|18491.1|18487.1|18478.6|18474.6|139
1621234800000|2021-05-17 07:00:00|18484.8|18480.8|18472.3|18468.3|18487.9|18483.9|18470.8|18466.8|152
1621235100000|2021-05-17 07:05:00|18473.9|18469.9|18472.3|18468.3|18478.6|18474.6|18469.2|18465.2|163
1621235400000|2021-05-17 07:10:00|18475.4|18471.4|18462.9|18458.9|18475.4|18471.4|18459.8|18455.8|266
1621235700000|2021-05-17 07:15:00|18459.8|18455.8|18447.3|18443.3|18462.9|18458.9|18444.2|18440.2|322
1621236000000|2021-05-17 07:20:00|18448.9|18444.9|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|154
1621236300000|2021-05-17 07:25:00|18450.4|18446.4|18445.8|18441.8|18450.4|18446.4|18441.1|18437.1|240
1621236600000|2021-05-17 07:30:00|18444.2|18440.2|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|214
1621236900000|2021-05-17 07:35:00|18450.4|18446.4|18455.1|18451.1|18456.7|18452.7|18447.3|18443.3|162
1621237200000|2021-05-17 07:40:00|18453.6|18449.6|18453.6|18449.6|18459.8|18455.8|18450.4|18446.4|120
1621237500000|2021-05-17 07:45:00|18456.7|18452.7|18466.1|18462.1|18467.6|18463.6|18453.6|18449.6|197
1621237800000|2021-05-17 07:50:00|18469.2|18465.2|18456.7|18452.7|18469.2|18465.2|18453.6|18449.6|213
1621238100000|2021-05-17 07:55:00|18458.3|18454.3|18456.7|18452.7|18459.8|18455.8|18450.4|18446.4|174
1621238400000|2021-05-17 08:00:00|18453.6|18449.6|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|168
1621238700000|2021-05-17 08:05:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18453.6|18449.6|183
1621239000000|2021-05-17 08:10:00|18464.5|18460.5|18444.2|18440.2|18464.5|18460.5|18441.1|18437.1|329
1621239300000|2021-05-17 08:15:00|18441.1|18437.1|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|319
1621239600000|2021-05-17 08:20:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|162
1621239900000|2021-05-17 08:25:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|136
1621240200000|2021-05-17 08:30:00|18444.2|18440.2|18453.6|18449.6|18456.7|18452.7|18444.2|18440.2|161
1621240500000|2021-05-17 08:35:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|115
1621240800000|2021-05-17 08:40:00|18447.3|18443.3|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|73
1621241100000|2021-05-17 08:45:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|96
1621241400000|2021-05-17 08:50:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|93
1621241700000|2021-05-17 08:55:00|18445.8|18441.8|18453.6|18449.6|18456.7|18452.7|18445.8|18441.8|177
1621242000000|2021-05-17 09:00:00|18456.7|18452.7|18450.4|18446.4|18459.8|18455.8|18444.2|18440.2|230
1621242300000|2021-05-17 09:05:00|18447.3|18443.3|18447.3|18443.3|18450.4|18446.4|18445.8|18441.8|82
1621242600000|2021-05-17 09:10:00|18444.2|18440.2|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|160
1621242900000|2021-05-17 09:15:00|18450.4|18446.4|18444.2|18440.2|18453.6|18449.6|18444.2|18440.2|154
1621243200000|2021-05-17 09:20:00|18445.8|18441.8|18447.3|18443.3|18447.3|18443.3|18442.6|18438.6|105
1621243500000|2021-05-17 09:25:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|32
1621243800000|2021-05-17 09:30:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18436.4|18432.4|198
1621244100000|2021-05-17 09:35:00|18439.5|18435.5|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|138
1621244400000|2021-05-17 09:40:00|18441.1|18437.1|18439.5|18435.5|18442.6|18438.6|18437.9|18433.9|237
1621244700000|2021-05-17 09:45:00|18437.9|18433.9|18430.1|18426.1|18437.9|18433.9|18425.4|18421.4|326
1621245000000|2021-05-17 09:50:00|18428.6|18424.6|18434.8|18430.8|18434.8|18430.8|18425.4|18421.4|303
1621245300000|2021-05-17 09:55:00|18431.7|18427.7|18441.1|18437.1|18442.6|18438.6|18431.7|18427.7|213
1621245600000|2021-05-17 10:00:00|18442.6|18438.6|18450.4|18446.4|18450.4|18446.4|18441.1|18437.1|180
1621245900000|2021-05-17 10:05:00|18447.3|18443.3|18444.2|18440.2|18450.4|18446.4|18441.1|18437.1|263
1621246200000|2021-05-17 10:10:00|18441.1|18437.1|18450.4|18446.4|18450.4|18446.4|18437.9|18433.9|413
1621246500000|2021-05-17 10:15:00|18453.6|18449.6|18437.9|18433.9|18453.6|18449.6|18437.9|18433.9|145
1621246800000|2021-05-17 10:20:00|18441.1|18437.1|18437.9|18433.9|18447.3|18443.3|18433.3|18429.3|276
1621247100000|2021-05-17 10:25:00|18434.8|18430.8|18441.1|18437.1|18444.2|18440.2|18431.7|18427.7|301
1621247400000|2021-05-17 10:30:00|18442.6|18438.6|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|214
1621247700000|2021-05-17 10:35:00|18441.1|18437.1|18428.6|18424.6|18441.1|18437.1|18428.6|18424.6|179
1621248000000|2021-05-17 10:40:00|18427|18423|18428.6|18424.6|18431.7|18427.7|18425.4|18421.4|78
1621248300000|2021-05-17 10:45:00|18427|18423|18422.3|18418.3|18428.6|18424.6|18419.2|18415.2|224
1621248600000|2021-05-17 10:50:00|18423.9|18419.9|18428.6|18424.6|18428.6|18424.6|18416.1|18412.1|123
1621248900000|2021-05-17 10:55:00|18431.7|18427.7|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|527
1621249200000|2021-05-17 11:00:00|18430.1|18426.1|18422.3|18418.3|18431.7|18427.7|18420.8|18416.8|140
1621249500000|2021-05-17 11:05:00|18425.4|18421.4|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|114
1621249800000|2021-05-17 11:10:00|18423.9|18419.9|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|200
1621250100000|2021-05-17 11:15:00|18419.2|18415.2|18414.5|18410.5|18420.8|18416.8|18412.9|18408.9|128
1621250400000|2021-05-17 11:20:00|18416.1|18412.1|18403.6|18399.6|18419.2|18415.2|18400.4|18396.4|161
1621250700000|2021-05-17 11:25:00|18402|18398|18409.8|18405.8|18409.8|18405.8|18394.2|18390.2|252
1621251000000|2021-05-17 11:30:00|18406.7|18402.7|18400.4|18396.4|18409.8|18405.8|18397.3|18393.3|350
1621251300000|2021-05-17 11:35:00|18398.9|18394.9|18406.7|18402.7|18409.8|18405.8|18398.9|18394.9|223
1621251600000|2021-05-17 11:40:00|18405.1|18401.1|18409.8|18405.8|18409.8|18405.8|18400.4|18396.4|177
1621251900000|2021-05-17 11:45:00|18406.7|18402.7|18412.9|18408.9|18416.1|18412.1|18403.6|18399.6|236
1621252200000|2021-05-17 11:50:00|18411.4|18407.4|18412.9|18408.9|18416.1|18412.1|18406.7|18402.7|343
1621252500000|2021-05-17 11:55:00|18409.8|18405.8|18412.9|18408.9|18416.1|18412.1|18406.7|18402.7|346
1621252800000|2021-05-17 12:00:00|18414.5|18410.5|18409.8|18405.8|18419.2|18415.2|18403.6|18399.6|424
1621253100000|2021-05-17 12:05:00|18414.5|18410.5|18409.8|18405.8|18416.1|18412.1|18406.7|18402.7|417
1621253400000|2021-05-17 12:10:00|18408.3|18404.3|18403.6|18399.6|18409.8|18405.8|18400.4|18396.4|245
1621253700000|2021-05-17 12:15:00|18406.7|18402.7|18397.3|18393.3|18412.9|18408.9|18397.3|18393.3|618
1621254000000|2021-05-17 12:20:00|18395.8|18391.8|18409.8|18405.8|18412.9|18408.9|18394.2|18390.2|498
1621254300000|2021-05-17 12:25:00|18408.3|18404.3|18395.8|18391.8|18409.8|18405.8|18391.1|18387.1|747
1621254600000|2021-05-17 12:30:00|18394.2|18390.2|18403.6|18399.6|18409.8|18405.8|18391.1|18387.1|463
1621254900000|2021-05-17 12:35:00|18405.1|18401.1|18416.1|18412.1|18419.2|18415.2|18405.1|18401.1|762
1621255200000|2021-05-17 12:40:00|18419.2|18415.2|18411.4|18407.4|18419.2|18415.2|18406.7|18402.7|707
1621255500000|2021-05-17 12:45:00|18409.8|18405.8|18387.9|18383.9|18416.1|18412.1|18387.9|18383.9|830
1621255800000|2021-05-17 12:50:00|18384.8|18380.8|18378.6|18374.6|18391.1|18387.1|18378.6|18374.6|756
1621256100000|2021-05-17 12:55:00|18375.4|18371.4|18359.8|18355.8|18375.4|18371.4|18356.7|18352.7|934
1621256400000|2021-05-17 13:00:00|18362.9|18358.9|18372.3|18368.3|18375.4|18371.4|18359.8|18355.8|445
1621256700000|2021-05-17 13:05:00|18375.4|18371.4|18378.6|18374.6|18378.6|18374.6|18369.2|18365.2|368
1621257000000|2021-05-17 13:10:00|18375.4|18371.4|18375.4|18371.4|18383.3|18379.3|18366.1|18362.1|541
1621257300000|2021-05-17 13:15:00|18372.3|18368.3|18392.6|18388.6|18392.6|18388.6|18372.3|18368.3|379
1621257600000|2021-05-17 13:20:00|18391.1|18387.1|18394.2|18390.2|18400.4|18396.4|18387.9|18383.9|472
1621257900000|2021-05-17 13:25:00|18397.3|18393.3|18400.4|18396.4|18403.6|18399.6|18394.2|18390.2|592
1621258200000|2021-05-17 13:30:00|18397.3|18393.3|18394.2|18390.2|18403.6|18399.6|18381.7|18377.7|594
1621258500000|2021-05-17 13:35:00|18391.1|18387.1|18391.1|18387.1|18394.2|18390.2|18384.8|18380.8|558
1621258800000|2021-05-17 13:40:00|18387.9|18383.9|18409.8|18405.8|18409.8|18405.8|18387.9|18383.9|769
1621259100000|2021-05-17 13:45:00|18408.3|18404.3|18400.4|18396.4|18408.3|18404.3|18397.3|18393.3|483
1621259400000|2021-05-17 13:50:00|18403.6|18399.6|18412.9|18408.9|18416.1|18412.1|18400.4|18396.4|538
1621259700000|2021-05-17 13:55:00|18416.1|18412.1|18419.2|18415.2|18419.2|18415.2|18409.8|18405.8|278
1621260000000|2021-05-17 14:00:00|18416.1|18412.1|18403.6|18399.6|18422.3|18418.3|18400.4|18396.4|719
1621260300000|2021-05-17 14:05:00|18400.4|18396.4|18400.4|18396.4|18403.6|18399.6|18391.1|18387.1|759
1621260600000|2021-05-17 14:10:00|18403.6|18399.6|18394.2|18390.2|18403.6|18399.6|18387.9|18383.9|271
1621260900000|2021-05-17 14:15:00|18391.1|18387.1|18400.4|18396.4|18403.6|18399.6|18391.1|18387.1|435
1621261200000|2021-05-17 14:20:00|18403.6|18399.6|18412.9|18408.9|18416.1|18412.1|18403.6|18399.6|410
1621261500000|2021-05-17 14:25:00|18409.8|18405.8|18416.1|18412.1|18419.2|18415.2|18409.8|18405.8|825
1621261800000|2021-05-17 14:30:00|18412.9|18408.9|18387.9|18383.9|18416.1|18412.1|18378.6|18374.6|1672
1621262100000|2021-05-17 14:35:00|18391.1|18387.1|18409.8|18405.8|18412.9|18408.9|18384.8|18380.8|3473
1621262400000|2021-05-17 14:40:00|18406.7|18402.7|18406.7|18402.7|18419.2|18415.2|18406.7|18402.7|974
1621262700000|2021-05-17 14:45:00|18403.6|18399.6|18409.8|18405.8|18412.9|18408.9|18400.4|18396.4|430
1621263000000|2021-05-17 14:50:00|18412.9|18408.9|18450.4|18446.4|18453.6|18449.6|18411.4|18407.4|1523
1621263300000|2021-05-17 14:55:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18428.6|18424.6|805
1621263600000|2021-05-17 15:00:00|18434.8|18430.8|18422.3|18418.3|18437.9|18433.9|18422.3|18418.3|802
1621263900000|2021-05-17 15:05:00|18423.9|18419.9|18428.6|18424.6|18431.7|18427.7|18422.3|18418.3|597
1621264200000|2021-05-17 15:10:00|18427|18423|18422.3|18418.3|18431.7|18427.7|18412.9|18408.9|376
1621264500000|2021-05-17 15:15:00|18425.4|18421.4|18434.8|18430.8|18437.9|18433.9|18419.2|18415.2|544
1621264800000|2021-05-17 15:20:00|18431.7|18427.7|18434.8|18430.8|18441.1|18437.1|18428.6|18424.6|652
1621265100000|2021-05-17 15:25:00|18431.7|18427.7|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|293
1621265400000|2021-05-17 15:30:00|18422.3|18418.3|18416.1|18412.1|18425.4|18421.4|18416.1|18412.1|482
1621265700000|2021-05-17 15:35:00|18414.5|18410.5|18403.6|18399.6|18414.5|18410.5|18403.6|18399.6|340
1621266000000|2021-05-17 15:40:00|18406.7|18402.7|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|576
1621266300000|2021-05-17 15:45:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18400.4|18396.4|353
1621266600000|2021-05-17 15:50:00|18403.6|18399.6|18409.8|18405.8|18416.1|18412.1|18400.4|18396.4|328
1621266900000|2021-05-17 15:55:00|18406.7|18402.7|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|168
1621267200000|2021-05-17 16:00:00|18406.7|18402.7|18412.9|18408.9|18419.2|18415.2|18406.7|18402.7|421
1621267500000|2021-05-17 16:05:00|18409.8|18405.8|18412.9|18408.9|18412.9|18408.9|18406.7|18402.7|279
1621267800000|2021-05-17 16:10:00|18411.4|18407.4|18412.9|18408.9|18412.9|18408.9|18406.7|18402.7|288
1621268100000|2021-05-17 16:15:00|18409.8|18405.8|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|295
1621268400000|2021-05-17 16:20:00|18405.1|18401.1|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|186
1621268700000|2021-05-17 16:25:00|18408.3|18404.3|18416.1|18412.1|18419.2|18415.2|18408.3|18404.3|433
1621269000000|2021-05-17 16:30:00|18419.2|18415.2|18409.8|18405.8|18419.2|18415.2|18409.8|18405.8|163
1621269300000|2021-05-17 16:35:00|18406.7|18402.7|18409.8|18405.8|18416.1|18412.1|18406.7|18402.7|253
1621269600000|2021-05-17 16:40:00|18412.9|18408.9|18409.8|18405.8|18412.9|18408.9|18406.7|18402.7|229
1621269900000|2021-05-17 16:45:00|18406.7|18402.7|18409.8|18405.8|18409.8|18405.8|18400.4|18396.4|146
1621270200000|2021-05-17 16:50:00|18412.9|18408.9|18408.3|18404.3|18412.9|18408.9|18406.7|18402.7|124
1621270500000|2021-05-17 16:55:00|18409.8|18405.8|18416.1|18412.1|18416.1|18412.1|18406.7|18402.7|261
1621270800000|2021-05-17 17:00:00|18412.9|18408.9|18412.9|18408.9|18419.2|18415.2|18412.9|18408.9|367
1621271100000|2021-05-17 17:05:00|18416.1|18412.1|18422.3|18418.3|18422.3|18418.3|18416.1|18412.1|223
1621271400000|2021-05-17 17:10:00|18419.2|18415.2|18428.6|18424.6|18428.6|18424.6|18416.1|18412.1|299
1621271700000|2021-05-17 17:15:00|18425.4|18421.4|18428.6|18424.6|18428.6|18424.6|18422.3|18418.3|333
1621272000000|2021-05-17 17:20:00|18425.4|18421.4|18422.3|18418.3|18428.6|18424.6|18422.3|18418.3|152
1621272300000|2021-05-17 17:25:00|18425.4|18421.4|18425.4|18421.4|18425.4|18421.4|18422.3|18418.3|312
1621272600000|2021-05-17 17:30:00|18422.3|18418.3|18419.2|18415.2|18423.9|18419.9|18416.1|18412.1|199
1621272900000|2021-05-17 17:35:00|18416.1|18412.1|18412.9|18408.9|18416.1|18412.1|18406.7|18402.7|294
1621273200000|2021-05-17 17:40:00|18409.8|18405.8|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|345
1621273500000|2021-05-17 17:45:00|18412.9|18408.9|18416.1|18412.1|18419.2|18415.2|18412.9|18408.9|294
1621273800000|2021-05-17 17:50:00|18412.9|18408.9|18412.9|18408.9|18416.1|18412.1|18409.8|18405.8|222
1621274100000|2021-05-17 17:55:00|18409.8|18405.8|18412.9|18408.9|18412.9|18408.9|18409.8|18405.8|164
1621274400000|2021-05-17 18:00:00|18409.8|18405.8|18409.8|18405.8|18412.9|18408.9|18406.7|18402.7|334
1621274700000|2021-05-17 18:05:00|18412.9|18408.9|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|232
1621275000000|2021-05-17 18:10:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18400.4|18396.4|515
1621275300000|2021-05-17 18:15:00|18397.3|18393.3|18403.6|18399.6|18403.6|18399.6|18397.3|18393.3|190
1621275600000|2021-05-17 18:20:00|18400.4|18396.4|18400.4|18396.4|18406.7|18402.7|18397.3|18393.3|278
1621275900000|2021-05-17 18:25:00|18402|18398|18397.3|18393.3|18403.6|18399.6|18397.3|18393.3|309
1621276200000|2021-05-17 18:30:00|18400.4|18396.4|18397.3|18393.3|18403.6|18399.6|18397.3|18393.3|243
1621276500000|2021-05-17 18:35:00|18400.4|18396.4|18400.4|18396.4|18400.4|18396.4|18397.3|18393.3|126
1621276800000|2021-05-17 18:40:00|18397.3|18393.3|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|323
1621277100000|2021-05-17 18:45:00|18397.3|18393.3|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|167
1621277400000|2021-05-17 18:50:00|18403.6|18399.6|18403.6|18399.6|18406.7|18402.7|18400.4|18396.4|416
1621277700000|2021-05-17 18:55:00|18405.1|18401.1|18403.6|18399.6|18406.7|18402.7|18397.3|18393.3|725
1621278000000|2021-05-17 19:00:00|18400.4|18396.4|18400.4|18396.4|18406.7|18402.7|18397.3|18393.3|301
1621278300000|2021-05-17 19:05:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|282
1621278600000|2021-05-17 19:10:00|18397.3|18393.3|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|181
1621278900000|2021-05-17 19:15:00|18397.3|18393.3|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|395
1621279200000|2021-05-17 19:20:00|18403.6|18399.6|18400.4|18396.4|18409.8|18405.8|18397.3|18393.3|336
1621279500000|2021-05-17 19:25:00|18397.3|18393.3|18394.2|18390.2|18400.4|18396.4|18392.6|18388.6|480
1621279800000|2021-05-17 19:30:00|18397.3|18393.3|18391.1|18387.1|18397.3|18393.3|18375.4|18371.4|1189
1621280100000|2021-05-17 19:35:00|18394.2|18390.2|18400.4|18396.4|18400.4|18396.4|18391.1|18387.1|283
1621280400000|2021-05-17 19:40:00|18397.3|18393.3|18397.3|18393.3|18403.6|18399.6|18394.2|18390.2|506
1621280700000|2021-05-17 19:45:00|18395.8|18391.8|18403.6|18399.6|18409.8|18405.8|18394.2|18390.2|401
1621281000000|2021-05-17 19:50:00|18406.7|18402.7|18406.7|18402.7|18406.7|18402.7|18400.4|18396.4|456
1621281300000|2021-05-17 19:55:00|18408.3|18404.3|18406.7|18402.7|18425.4|18421.4|18406.7|18402.7|1664
1621281600000|2021-05-17 20:00:00|18403.6|18399.6|18384.8|18380.8|18409.8|18405.8|18384.8|18380.8|976
1621281900000|2021-05-17 20:05:00|18381.7|18377.7|18381.7|18377.7|18384.8|18380.8|18381.7|18377.7|449
1621282200000|2021-05-17 20:10:00|18378.6|18374.6|18366.1|18362.1|18381.7|18377.7|18350.4|18346.4|2144
1621282500000|2021-05-17 20:15:00|18369.2|18365.2|18362.9|18358.9|18372.3|18368.3|18356.7|18352.7|1134
1621282800000|2021-05-17 20:20:00|18366.1|18362.1|18372.3|18368.3|18375.4|18371.4|18362.9|18358.9|198
1621283100000|2021-05-17 20:25:00|18369.2|18365.2|18372.3|18368.3|18372.3|18368.3|18369.2|18365.2|181
1621283400000|2021-05-17 20:30:00|18370.8|18366.8|18372.3|18368.3|18375.4|18371.4|18362.9|18358.9|408
1621283700000|2021-05-17 20:35:00|18369.2|18365.2|18366.1|18362.1|18369.2|18365.2|18356.7|18352.7|462
1621284000000|2021-05-17 20:40:00|18362.9|18358.9|18366.1|18362.1|18369.2|18365.2|18362.9|18358.9|338
1621284300000|2021-05-17 20:45:00|18362.9|18358.9|18359.8|18355.8|18369.2|18365.2|18359.8|18355.8|297
1621284600000|2021-05-17 20:50:00|18362.9|18358.9|18362.9|18358.9|18362.9|18358.9|18358.3|18354.3|520
1621284900000|2021-05-17 20:55:00|18361.4|18357.4|18364.5|18360.5|18366.1|18362.1|18359.8|18355.8|364
1621288800000|2021-05-17 22:00:00|18372.3|18368.3|18375.4|18371.4|18377|18373|18370.8|18366.8|79
1621289100000|2021-05-17 22:05:00|||||||||41
1621289700000|2021-05-17 22:15:00|18378.6|18374.6|18378.6|18374.6|18381.7|18377.7|18378.6|18374.6|14
1621290000000|2021-05-17 22:20:00|18377|18373|18375.4|18371.4|18377|18373|18375.4|18371.4|18
1621290600000|2021-05-17 22:30:00|18377|18373|18378.6|18374.6|18378.6|18374.6|18375.4|18371.4|8
1621290900000|2021-05-17 22:35:00|18381.7|18377.7|18381.7|18377.7|18384.8|18380.8|18381.7|18377.7|18
1621291200000|2021-05-17 22:40:00|||||||||5
1621291500000|2021-05-17 22:45:00|18373.9|18369.9|18375.4|18371.4|18375.4|18371.4|18373.9|18369.9|5
1621291800000|2021-05-17 22:50:00|18378.6|18374.6|18381.7|18377.7|18381.7|18377.7|18378.6|18374.6|18
1621292100000|2021-05-17 22:55:00|18383.3|18379.3|18381.7|18377.7|18384.8|18380.8|18381.7|18377.7|11
1621292400000|2021-05-17 23:00:00|18384.8|18380.8|18381.7|18377.7|18384.8|18380.8|18381.7|18377.7|31
1621292700000|2021-05-17 23:05:00|18378.6|18374.6|18378.6|18374.6|18378.6|18374.6|18378.6|18374.6|3
1621293000000|2021-05-17 23:10:00|18377|18373|18375.4|18371.4|18377|18373|18375.4|18371.4|13
1621293300000|2021-05-17 23:15:00|18372.3|18368.3|18372.3|18368.3|18372.3|18368.3|18372.3|18368.3|25
1621293600000|2021-05-17 23:20:00|18373.9|18369.9|18372.3|18368.3|18373.9|18369.9|18370.8|18366.8|10
1621293900000|2021-05-17 23:25:00|||||||||7
1621294200000|2021-05-17 23:30:00|18369.2|18365.2|18369.2|18365.2|18369.2|18365.2|18369.2|18365.2|14
1621294500000|2021-05-17 23:35:00|18370.8|18366.8|18370.8|18366.8|18372.3|18368.3|18370.8|18366.8|6
1621294800000|2021-05-17 23:40:00|18372.3|18368.3|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|55
1621295100000|2021-05-17 23:45:00|18370.8|18366.8|18366.1|18362.1|18370.8|18366.8|18366.1|18362.1|20
1621295400000|2021-05-17 23:50:00|18367.6|18363.6|18369.2|18365.2|18372.3|18368.3|18367.6|18363.6|29
1621295700000|2021-05-17 23:55:00|18370.8|18366.8|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|9
1621296000000|2021-05-18 00:00:00|18373.9|18369.9|18375.4|18371.4|18375.4|18371.4|18372.3|18368.3|23
1621296300000|2021-05-18 00:05:00|18373.9|18369.9|18369.2|18365.2|18373.9|18369.9|18369.2|18365.2|20
1621296600000|2021-05-18 00:10:00|18366.1|18362.1|18369.2|18365.2|18369.2|18365.2|18366.1|18362.1|15
1621296900000|2021-05-18 00:15:00|18370.8|18366.8|18366.1|18362.1|18370.8|18366.8|18366.1|18362.1|29
1621297200000|2021-05-18 00:20:00|18362.9|18358.9|18362.9|18358.9|18367.6|18363.6|18362.9|18358.9|43
1621297500000|2021-05-18 00:25:00|18366.1|18362.1|18362.9|18358.9|18366.1|18362.1|18362.9|18358.9|22
1621297800000|2021-05-18 00:30:00|18366.1|18362.1|18361.4|18357.4|18366.1|18362.1|18356.7|18352.7|91
1621298100000|2021-05-18 00:35:00|18359.8|18355.8|18350.4|18346.4|18359.8|18355.8|18350.4|18346.4|66
1621298400000|2021-05-18 00:40:00|18347.3|18343.3|18350.4|18346.4|18352|18348|18345.8|18341.8|38
1621298700000|2021-05-18 00:45:00|18347.3|18343.3|18356.7|18352.7|18356.7|18352.7|18347.3|18343.3|38
1621299000000|2021-05-18 00:50:00|18353.6|18349.6|18353.6|18349.6|18359.8|18355.8|18352|18348|78
1621299300000|2021-05-18 00:55:00|18356.7|18352.7|18362.9|18358.9|18366.1|18362.1|18352|18348|64
1621299600000|2021-05-18 01:00:00|18359.8|18355.8|18362.9|18358.9|18362.9|18358.9|18359.8|18355.8|26
1621299900000|2021-05-18 01:05:00|18359.8|18355.8|18356.7|18352.7|18362.9|18358.9|18353.6|18349.6|62
1621300200000|2021-05-18 01:10:00|18359.8|18355.8|18366.1|18362.1|18369.2|18365.2|18356.7|18352.7|69
1621300500000|2021-05-18 01:15:00|18362.9|18358.9|18369.2|18365.2|18372.3|18368.3|18362.9|18358.9|93
1621300800000|2021-05-18 01:20:00|18367.6|18363.6|18362.9|18358.9|18369.2|18365.2|18359.8|18355.8|38
1621301100000|2021-05-18 01:25:00|18361.4|18357.4|18356.7|18352.7|18361.4|18357.4|18355.1|18351.1|91
1621301400000|2021-05-18 01:30:00|18359.8|18355.8|18359.8|18355.8|18362.9|18358.9|18359.8|18355.8|64
1621301700000|2021-05-18 01:35:00|18362.9|18358.9|18372.3|18368.3|18372.3|18368.3|18362.9|18358.9|89
1621302000000|2021-05-18 01:40:00|18369.2|18365.2|18372.3|18368.3|18372.3|18368.3|18366.1|18362.1|38
1621302300000|2021-05-18 01:45:00|18370.8|18366.8|18373.9|18369.9|18373.9|18369.9|18370.8|18366.8|11
1621302600000|2021-05-18 01:50:00|18372.3|18368.3|18378.6|18374.6|18378.6|18374.6|18372.3|18368.3|29
1621302900000|2021-05-18 01:55:00|18377|18373|18377|18373|18378.6|18374.6|18375.4|18371.4|47
1621303200000|2021-05-18 02:00:00|18378.6|18374.6|18381.7|18377.7|18381.7|18377.7|18375.4|18371.4|33
1621303500000|2021-05-18 02:05:00|18384.8|18380.8|18384.8|18380.8|18384.8|18380.8|18384.8|18380.8|26
1621303800000|2021-05-18 02:10:00|18381.7|18377.7|18381.7|18377.7|18383.3|18379.3|18381.7|18377.7|24
1621304100000|2021-05-18 02:15:00|18378.6|18374.6|18381.7|18377.7|18381.7|18377.7|18378.6|18374.6|38
1621304400000|2021-05-18 02:20:00|18380.1|18376.1|18381.7|18377.7|18381.7|18377.7|18378.6|18374.6|15
1621304700000|2021-05-18 02:25:00|18378.6|18374.6|18378.6|18374.6|18378.6|18374.6|18375.4|18371.4|25
1621305000000|2021-05-18 02:30:00|18377|18373|18381.7|18377.7|18381.7|18377.7|18377|18373|23
1621305300000|2021-05-18 02:35:00|18380.1|18376.1|18378.6|18374.6|18380.1|18376.1|18378.6|18374.6|18
1621305900000|2021-05-18 02:45:00|18381.7|18377.7|18381.7|18377.7|18381.7|18377.7|18381.7|18377.7|27
1621306200000|2021-05-18 02:50:00|18380.1|18376.1|18378.6|18374.6|18381.7|18377.7|18378.6|18374.6|7
1621306500000|2021-05-18 02:55:00|18380.1|18376.1|18381.7|18377.7|18381.7|18377.7|18380.1|18376.1|23
1621306800000|2021-05-18 03:00:00|18378.6|18374.6|18387.9|18383.9|18387.9|18383.9|18378.6|18374.6|30
1621307100000|2021-05-18 03:05:00|18384.8|18380.8|18387.9|18383.9|18387.9|18383.9|18381.7|18377.7|78
1621307400000|2021-05-18 03:10:00|18384.8|18380.8|18384.8|18380.8|18384.8|18380.8|18384.8|18380.8|17
1621307700000|2021-05-18 03:15:00|18387.9|18383.9|18386.4|18382.4|18387.9|18383.9|18386.4|18382.4|63
1621308000000|2021-05-18 03:20:00|18387.9|18383.9|18384.8|18380.8|18387.9|18383.9|18384.8|18380.8|4
1621308300000|2021-05-18 03:25:00|18383.3|18379.3|18384.8|18380.8|18384.8|18380.8|18381.7|18377.7|41
1621308600000|2021-05-18 03:30:00|18381.7|18377.7|18381.7|18377.7|18384.8|18380.8|18381.7|18377.7|25
1621308900000|2021-05-18 03:35:00|18380.1|18376.1|18381.7|18377.7|18381.7|18377.7|18378.6|18374.6|24
1621309200000|2021-05-18 03:40:00|18380.1|18376.1|18380.1|18376.1|18380.1|18376.1|18378.6|18374.6|11
1621309500000|2021-05-18 03:45:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|18
1621310400000|2021-05-18 04:00:00|||||||||11
1621310700000|2021-05-18 04:05:00|18373.9|18369.9|18372.3|18368.3|18373.9|18369.9|18369.2|18365.2|44
1621311000000|2021-05-18 04:10:00|||||||||16
1621311300000|2021-05-18 04:15:00|18369.2|18365.2|18372.3|18368.3|18372.3|18368.3|18369.2|18365.2|19
1621311600000|2021-05-18 04:20:00|18375.4|18371.4|18375.4|18371.4|18375.4|18371.4|18375.4|18371.4|19
1621311900000|2021-05-18 04:25:00|||||||||1
1621312500000|2021-05-18 04:35:00|18372.3|18368.3|18372.3|18368.3|18372.3|18368.3|18369.2|18365.2|36
1621312800000|2021-05-18 04:40:00|18375.4|18371.4|18378.6|18374.6|18381.7|18377.7|18375.4|18371.4|26
1621313100000|2021-05-18 04:45:00|||||||||23
1621313400000|2021-05-18 04:50:00|||||||||4
1621313700000|2021-05-18 04:55:00|18377|18373|18378.6|18374.6|18378.6|18374.6|18377|18373|8
1621314000000|2021-05-18 05:00:00|18377|18373|18377|18373|18378.6|18374.6|18377|18373|7
1621314300000|2021-05-18 05:05:00|18378.6|18374.6|18378.6|18374.6|18378.6|18374.6|18377|18373|9
1621314600000|2021-05-18 05:10:00|18377|18373|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|15
1621314900000|2021-05-18 05:15:00|18377|18373|18378.6|18374.6|18378.6|18374.6|18377|18373|22
1621315200000|2021-05-18 05:20:00|18381.7|18377.7|18378.6|18374.6|18381.7|18377.7|18378.6|18374.6|21
1621315500000|2021-05-18 05:25:00|18380.1|18376.1|18381.7|18377.7|18381.7|18377.7|18378.6|18374.6|17
1621315800000|2021-05-18 05:30:00|18384.8|18380.8|18381.7|18377.7|18384.8|18380.8|18381.7|18377.7|27
1621316100000|2021-05-18 05:35:00|18384.8|18380.8|18384.8|18380.8|18384.8|18380.8|18381.7|18377.7|48
1621316400000|2021-05-18 05:40:00|18383.3|18379.3|18384.8|18380.8|18384.8|18380.8|18381.7|18377.7|70
1621316700000|2021-05-18 05:45:00|18383.3|18379.3|18387.9|18383.9|18387.9|18383.9|18381.7|18377.7|56
1621317000000|2021-05-18 05:50:00|18386.4|18382.4|18384.8|18380.8|18387.9|18383.9|18384.8|18380.8|63
1621317300000|2021-05-18 05:55:00|18386.4|18382.4|18381.7|18377.7|18387.9|18383.9|18381.7|18377.7|31
1621317600000|2021-05-18 06:00:00|18383.3|18379.3|18391.1|18387.1|18397.3|18393.3|18381.7|18377.7|187
1621317900000|2021-05-18 06:05:00|18394.2|18390.2|18384.8|18380.8|18394.2|18390.2|18378.6|18374.6|137
1621318200000|2021-05-18 06:10:00|18387.9|18383.9|18381.7|18377.7|18387.9|18383.9|18378.6|18374.6|76
1621318500000|2021-05-18 06:15:00|18384.8|18380.8|18375.4|18371.4|18384.8|18380.8|18375.4|18371.4|152
1621318800000|2021-05-18 06:20:00|18373.9|18369.9|18373.9|18369.9|18375.4|18371.4|18364.5|18360.5|200
1621319100000|2021-05-18 06:25:00|18375.4|18371.4|18369.2|18365.2|18375.4|18371.4|18364.5|18360.5|77
1621319400000|2021-05-18 06:30:00|18370.8|18366.8|18369.2|18365.2|18372.3|18368.3|18369.2|18365.2|58
1621319700000|2021-05-18 06:35:00|18372.3|18368.3|18359.8|18355.8|18372.3|18368.3|18356.7|18352.7|147
1621320000000|2021-05-18 06:40:00|18361.4|18357.4|18361.4|18357.4|18362.9|18358.9|18358.3|18354.3|117
1621320300000|2021-05-18 06:45:00|18359.8|18355.8|18375.4|18371.4|18384.8|18380.8|18359.8|18355.8|123
1621320600000|2021-05-18 06:50:00|18372.3|18368.3|18375.4|18371.4|18375.4|18371.4|18372.3|18368.3|74
1621320900000|2021-05-18 06:55:00|18378.6|18374.6|18372.3|18368.3|18378.6|18374.6|18372.3|18368.3|74
1621321200000|2021-05-18 07:00:00|18370.8|18366.8|18356.7|18352.7|18370.8|18366.8|18352|18348|157
1621321500000|2021-05-18 07:05:00|18359.8|18355.8|18359.8|18355.8|18369.2|18365.2|18356.7|18352.7|254
1621321800000|2021-05-18 07:10:00|18358.3|18354.3|18362.9|18358.9|18366.1|18362.1|18350.4|18346.4|115
1621322100000|2021-05-18 07:15:00|18364.5|18360.5|18364.5|18360.5|18369.2|18365.2|18362.9|18358.9|73
1621322400000|2021-05-18 07:20:00|18362.9|18358.9|18369.2|18365.2|18375.4|18371.4|18362.9|18358.9|101
1621322700000|2021-05-18 07:25:00|18372.3|18368.3|18359.8|18355.8|18372.3|18368.3|18356.7|18352.7|152
1621323000000|2021-05-18 07:30:00|18362.9|18358.9|18366.1|18362.1|18366.1|18362.1|18356.7|18352.7|167
1621323300000|2021-05-18 07:35:00|18364.5|18360.5|18362.9|18358.9|18366.1|18362.1|18359.8|18355.8|150
1621323600000|2021-05-18 07:40:00|18361.4|18357.4|18350.4|18346.4|18364.5|18360.5|18347.3|18343.3|172
1621323900000|2021-05-18 07:45:00|18353.6|18349.6|18347.3|18343.3|18353.6|18349.6|18341.1|18337.1|433
1621324200000|2021-05-18 07:50:00|18345.8|18341.8|18347.3|18343.3|18347.3|18343.3|18341.1|18337.1|212
1621324500000|2021-05-18 07:55:00|18344.2|18340.2|18347.3|18343.3|18347.3|18343.3|18341.1|18337.1|134
1621324800000|2021-05-18 08:00:00|18344.2|18340.2|18350.4|18346.4|18356.7|18352.7|18344.2|18340.2|161
1621325100000|2021-05-18 08:05:00|18348.9|18344.9|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|139
1621325400000|2021-05-18 08:10:00|18348.9|18344.9|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|142
1621325700000|2021-05-18 08:15:00|18348.9|18344.9|18348.9|18344.9|18352|18348|18344.2|18340.2|41
1621326000000|2021-05-18 08:20:00|18350.4|18346.4|18355.1|18351.1|18356.7|18352.7|18347.3|18343.3|110
1621326300000|2021-05-18 08:25:00|18353.6|18349.6|18358.3|18354.3|18359.8|18355.8|18353.6|18349.6|123
1621326600000|2021-05-18 08:30:00|18359.8|18355.8|18353.6|18349.6|18359.8|18355.8|18350.4|18346.4|69
1621326900000|2021-05-18 08:35:00|18352|18348|18350.4|18346.4|18352|18348|18350.4|18346.4|83
1621327200000|2021-05-18 08:40:00|18353.6|18349.6|18350.4|18346.4|18359.8|18355.8|18350.4|18346.4|140
1621327500000|2021-05-18 08:45:00|18347.3|18343.3|18350.4|18346.4|18350.4|18346.4|18345.8|18341.8|137
1621327800000|2021-05-18 08:50:00|18353.6|18349.6|18345.8|18341.8|18353.6|18349.6|18344.2|18340.2|128
1621328100000|2021-05-18 08:55:00|18347.3|18343.3|18347.3|18343.3|18353.6|18349.6|18344.2|18340.2|121
1621328400000|2021-05-18 09:00:00|18344.2|18340.2|18344.2|18340.2|18350.4|18346.4|18344.2|18340.2|180
1621328700000|2021-05-18 09:05:00|18345.8|18341.8|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|160
1621329000000|2021-05-18 09:10:00|18353.6|18349.6|18347.3|18343.3|18353.6|18349.6|18345.8|18341.8|277
1621329300000|2021-05-18 09:15:00|18350.4|18346.4|18353.6|18349.6|18353.6|18349.6|18347.3|18343.3|247
1621329600000|2021-05-18 09:20:00|18352|18348|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|105
1621329900000|2021-05-18 09:25:00|18347.3|18343.3|18347.3|18343.3|18350.4|18346.4|18347.3|18343.3|186
1621330200000|2021-05-18 09:30:00|18344.2|18340.2|18347.3|18343.3|18350.4|18346.4|18344.2|18340.2|281
1621330500000|2021-05-18 09:35:00|18344.2|18340.2|18342.6|18338.6|18347.3|18343.3|18341.1|18337.1|78
1621330800000|2021-05-18 09:40:00|18344.2|18340.2|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|50
1621331100000|2021-05-18 09:45:00|18347.3|18343.3|18347.3|18343.3|18347.3|18343.3|18344.2|18340.2|87
1621331400000|2021-05-18 09:50:00|18350.4|18346.4|18350.4|18346.4|18350.4|18346.4|18347.3|18343.3|375
1621331700000|2021-05-18 09:55:00|18352|18348|18341.1|18337.1|18353.6|18349.6|18341.1|18337.1|236
1621332000000|2021-05-18 10:00:00|18344.2|18340.2|18345.8|18341.8|18347.3|18343.3|18344.2|18340.2|194
1621332300000|2021-05-18 10:05:00|18344.2|18340.2|18341.1|18337.1|18347.3|18343.3|18341.1|18337.1|142
1621332600000|2021-05-18 10:10:00|18344.2|18340.2|18347.3|18343.3|18347.3|18343.3|18342.6|18338.6|229
1621332900000|2021-05-18 10:15:00|18350.4|18346.4|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|134
1621333200000|2021-05-18 10:20:00|18348.9|18344.9|18341.1|18337.1|18350.4|18346.4|18341.1|18337.1|123
1621333500000|2021-05-18 10:25:00|18344.2|18340.2|18344.2|18340.2|18350.4|18346.4|18341.1|18337.1|107
1621333800000|2021-05-18 10:30:00|18341.1|18337.1|18344.2|18340.2|18345.8|18341.8|18341.1|18337.1|88
1621334100000|2021-05-18 10:35:00|18347.3|18343.3|18344.2|18340.2|18353.6|18349.6|18344.2|18340.2|441
1621334400000|2021-05-18 10:40:00|18342.6|18338.6|18348.9|18344.9|18350.4|18346.4|18337.9|18333.9|232
1621334700000|2021-05-18 10:45:00|18350.4|18346.4|18353.6|18349.6|18353.6|18349.6|18347.3|18343.3|114
1621335000000|2021-05-18 10:50:00|18350.4|18346.4|18355.1|18351.1|18356.7|18352.7|18350.4|18346.4|444
1621335300000|2021-05-18 10:55:00|18353.6|18349.6|18353.6|18349.6|18356.7|18352.7|18350.4|18346.4|247
1621335600000|2021-05-18 11:00:00|18359.8|18355.8|18362.9|18358.9|18366.1|18362.1|18359.8|18355.8|296
1621335900000|2021-05-18 11:05:00|18359.8|18355.8|18359.8|18355.8|18364.5|18360.5|18359.8|18355.8|102
1621336200000|2021-05-18 11:10:00|18361.4|18357.4|18356.7|18352.7|18362.9|18358.9|18353.6|18349.6|145
1621336500000|2021-05-18 11:15:00|18358.3|18354.3|18359.8|18355.8|18366.1|18362.1|18356.7|18352.7|96
1621336800000|2021-05-18 11:20:00|18362.9|18358.9|18369.2|18365.2|18372.3|18368.3|18362.9|18358.9|164
1621337100000|2021-05-18 11:25:00|18372.3|18368.3|18372.3|18368.3|18378.6|18374.6|18372.3|18368.3|256
1621337400000|2021-05-18 11:30:00|18375.4|18371.4|18372.3|18368.3|18378.6|18374.6|18372.3|18368.3|239
1621337700000|2021-05-18 11:35:00|18375.4|18371.4|18375.4|18371.4|18378.6|18374.6|18372.3|18368.3|217
1621338000000|2021-05-18 11:40:00|18378.6|18374.6|18378.6|18374.6|18381.7|18377.7|18378.6|18374.6|180
1621338300000|2021-05-18 11:45:00|18380.1|18376.1|18378.6|18374.6|18384.8|18380.8|18378.6|18374.6|210
1621338600000|2021-05-18 11:50:00|18380.1|18376.1|18378.6|18374.6|18381.7|18377.7|18378.6|18374.6|187
1621338900000|2021-05-18 11:55:00|18375.4|18371.4|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|171
1621339200000|2021-05-18 12:00:00|18378.6|18374.6|18381.7|18377.7|18384.8|18380.8|18372.3|18368.3|436
1621339500000|2021-05-18 12:05:00|18383.3|18379.3|18384.8|18380.8|18387.9|18383.9|18381.7|18377.7|418
1621339800000|2021-05-18 12:10:00|18391.1|18387.1|18384.8|18380.8|18391.1|18387.1|18381.7|18377.7|430
1621340100000|2021-05-18 12:15:00|18383.3|18379.3|18391.1|18387.1|18392.6|18388.6|18381.7|18377.7|364
1621340400000|2021-05-18 12:20:00|18387.9|18383.9|18378.6|18374.6|18391.1|18387.1|18369.2|18365.2|1499
1621340700000|2021-05-18 12:25:00|18375.4|18371.4|18378.6|18374.6|18381.7|18377.7|18369.2|18365.2|640
1621341000000|2021-05-18 12:30:00|18380.1|18376.1|18400.4|18396.4|18403.6|18399.6|18378.6|18374.6|1163
1621341300000|2021-05-18 12:35:00|18403.6|18399.6|18419.2|18415.2|18419.2|18415.2|18400.4|18396.4|1757
1621341600000|2021-05-18 12:40:00|18417.6|18413.6|18425.4|18421.4|18434.8|18430.8|18416.1|18412.1|1327
1621341900000|2021-05-18 12:45:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18419.2|18415.2|1210
1621342200000|2021-05-18 12:50:00|18428.6|18424.6|18416.1|18412.1|18431.7|18427.7|18416.1|18412.1|795
1621342500000|2021-05-18 12:55:00|18419.2|18415.2|18412.9|18408.9|18425.4|18421.4|18406.7|18402.7|493
1621342800000|2021-05-18 13:00:00|18414.5|18410.5|18406.7|18402.7|18414.5|18410.5|18403.6|18399.6|454
1621343100000|2021-05-18 13:05:00|18405.1|18401.1|18381.7|18377.7|18409.8|18405.8|18375.4|18371.4|634
1621343400000|2021-05-18 13:10:00|18378.6|18374.6|18378.6|18374.6|18391.1|18387.1|18369.2|18365.2|1133
1621343700000|2021-05-18 13:15:00|18380.1|18376.1|18369.2|18365.2|18384.8|18380.8|18366.1|18362.1|508
1621344000000|2021-05-18 13:20:00|18366.1|18362.1|18381.7|18377.7|18384.8|18380.8|18362.9|18358.9|769
1621344300000|2021-05-18 13:25:00|18384.8|18380.8|18355.1|18351.1|18384.8|18380.8|18350.4|18346.4|597
1621344600000|2021-05-18 13:30:00|18356.7|18352.7|18359.8|18355.8|18359.8|18355.8|18334.8|18330.8|1493
1621344900000|2021-05-18 13:35:00|18356.7|18352.7|18331.7|18327.7|18359.8|18355.8|18331.7|18327.7|1026
1621345200000|2021-05-18 13:40:00|18333.3|18329.3|18328.6|18324.6|18347.3|18343.3|18328.6|18324.6|1179
1621345500000|2021-05-18 13:45:00|18327|18323|18334.8|18330.8|18337.9|18333.9|18319.2|18315.2|1850
1621345800000|2021-05-18 13:50:00|18331.7|18327.7|18316.1|18312.1|18344.2|18340.2|18316.1|18312.1|917
1621346100000|2021-05-18 13:55:00|18317.6|18313.6|18325.4|18321.4|18328.6|18324.6|18309.8|18305.8|680
1621346400000|2021-05-18 14:00:00|18328.6|18324.6|18341.1|18337.1|18353.6|18349.6|18325.4|18321.4|772
1621346700000|2021-05-18 14:05:00|18344.2|18340.2|18337.9|18333.9|18347.3|18343.3|18334.8|18330.8|522
1621347000000|2021-05-18 14:10:00|18334.8|18330.8|18322.3|18318.3|18334.8|18330.8|18319.2|18315.2|275
1621347300000|2021-05-18 14:15:00|18319.2|18315.2|18328.6|18324.6|18328.6|18324.6|18312.9|18308.9|786
1621347600000|2021-05-18 14:20:00|18334.8|18330.8|18344.2|18340.2|18347.3|18343.3|18334.8|18330.8|985
1621347900000|2021-05-18 14:25:00|18347.3|18343.3|18328.6|18324.6|18347.3|18343.3|18325.4|18321.4|602
1621348200000|2021-05-18 14:30:00|18330.1|18326.1|18344.2|18340.2|18350.4|18346.4|18322.3|18318.3|730
1621348500000|2021-05-18 14:35:00|18345.8|18341.8|18344.2|18340.2|18350.4|18346.4|18331.7|18327.7|2377
1621348800000|2021-05-18 14:40:00|18347.3|18343.3|18344.2|18340.2|18350.4|18346.4|18341.1|18337.1|465
1621349100000|2021-05-18 14:45:00|18347.3|18343.3|18353.6|18349.6|18356.7|18352.7|18341.1|18337.1|440
1621349400000|2021-05-18 14:50:00|18350.4|18346.4|18352|18348|18353.6|18349.6|18344.2|18340.2|448
1621349700000|2021-05-18 14:55:00|18353.6|18349.6|18347.3|18343.3|18353.6|18349.6|18344.2|18340.2|371
1621350000000|2021-05-18 15:00:00|18345.8|18341.8|18353.6|18349.6|18353.6|18349.6|18345.8|18341.8|382
1621350300000|2021-05-18 15:05:00|18350.4|18346.4|18353.6|18349.6|18356.7|18352.7|18350.4|18346.4|399
1621350600000|2021-05-18 15:10:00|18356.7|18352.7|18359.8|18355.8|18359.8|18355.8|18353.6|18349.6|347
1621350900000|2021-05-18 15:15:00|18361.4|18357.4|18359.8|18355.8|18366.1|18362.1|18356.7|18352.7|387
1621351200000|2021-05-18 15:20:00|18362.9|18358.9|18370.8|18366.8|18372.3|18368.3|18356.7|18352.7|498
1621351500000|2021-05-18 15:25:00|18372.3|18368.3|18361.4|18357.4|18372.3|18368.3|18359.8|18355.8|404
1621351800000|2021-05-18 15:30:00|18362.9|18358.9|18347.3|18343.3|18362.9|18358.9|18347.3|18343.3|387
1621352100000|2021-05-18 15:35:00|18344.2|18340.2|18337.9|18333.9|18344.2|18340.2|18334.8|18330.8|611
1621352400000|2021-05-18 15:40:00|18334.8|18330.8|18337.9|18333.9|18337.9|18333.9|18328.6|18324.6|346
1621352700000|2021-05-18 15:45:00|18334.8|18330.8|18331.7|18327.7|18337.9|18333.9|18331.7|18327.7|405
1621353000000|2021-05-18 15:50:00|18328.6|18324.6|18325.4|18321.4|18331.7|18327.7|18325.4|18321.4|400
1621353300000|2021-05-18 15:55:00|18322.3|18318.3|18328.6|18324.6|18334.8|18330.8|18322.3|18318.3|619
1621353600000|2021-05-18 16:00:00|18331.7|18327.7|18344.2|18340.2|18344.2|18340.2|18328.6|18324.6|485
1621353900000|2021-05-18 16:05:00|18347.3|18343.3|18341.1|18337.1|18350.4|18346.4|18337.9|18333.9|414
1621354200000|2021-05-18 16:10:00|18344.2|18340.2|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|270
1621354500000|2021-05-18 16:15:00|18353.6|18349.6|18358.3|18354.3|18359.8|18355.8|18350.4|18346.4|479
1621354800000|2021-05-18 16:20:00|18359.8|18355.8|18356.7|18352.7|18359.8|18355.8|18353.6|18349.6|258
1621355100000|2021-05-18 16:25:00|18353.6|18349.6|18353.6|18349.6|18356.7|18352.7|18353.6|18349.6|272
1621355400000|2021-05-18 16:30:00|18350.4|18346.4|18359.8|18355.8|18362.9|18358.9|18350.4|18346.4|339
1621355700000|2021-05-18 16:35:00|18358.3|18354.3|18359.8|18355.8|18362.9|18358.9|18358.3|18354.3|138
1621356000000|2021-05-18 16:40:00|18358.3|18354.3|18348.9|18344.9|18358.3|18354.3|18348.9|18344.9|246
1621356300000|2021-05-18 16:45:00|18350.4|18346.4|18350.4|18346.4|18352|18348|18347.3|18343.3|173
1621356600000|2021-05-18 16:50:00|18353.6|18349.6|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|1211
1621356900000|2021-05-18 16:55:00|18353.6|18349.6|18356.7|18352.7|18356.7|18352.7|18353.6|18349.6|290
1621357200000|2021-05-18 17:00:00|18358.3|18354.3|18356.7|18352.7|18362.9|18358.9|18356.7|18352.7|164
1621357500000|2021-05-18 17:05:00|18353.6|18349.6|18344.2|18340.2|18359.8|18355.8|18344.2|18340.2|470
1621357800000|2021-05-18 17:10:00|18347.3|18343.3|18353.6|18349.6|18353.6|18349.6|18347.3|18343.3|514
1621358100000|2021-05-18 17:15:00|18350.4|18346.4|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|223
1621358400000|2021-05-18 17:20:00|18352|18348|18350.4|18346.4|18356.7|18352.7|18350.4|18346.4|302
1621358700000|2021-05-18 17:25:00|18347.3|18343.3|18350.4|18346.4|18356.7|18352.7|18347.3|18343.3|260
1621359000000|2021-05-18 17:30:00|18353.6|18349.6|18350.4|18346.4|18355.1|18351.1|18350.4|18346.4|62
1621359300000|2021-05-18 17:35:00|18353.6|18349.6|18353.6|18349.6|18353.6|18349.6|18350.4|18346.4|117
1621359600000|2021-05-18 17:40:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18350.4|18346.4|204
1621359900000|2021-05-18 17:45:00|18350.4|18346.4|18356.7|18352.7|18356.7|18352.7|18350.4|18346.4|143
1621360200000|2021-05-18 17:50:00|18353.6|18349.6|18359.8|18355.8|18359.8|18355.8|18353.6|18349.6|261
1621360500000|2021-05-18 17:55:00|18356.7|18352.7|18356.7|18352.7|18356.7|18352.7|18350.4|18346.4|312
1621360800000|2021-05-18 18:00:00|18359.8|18355.8|18358.3|18354.3|18359.8|18355.8|18356.7|18352.7|307
1621361100000|2021-05-18 18:05:00|18356.7|18352.7|18359.8|18355.8|18359.8|18355.8|18356.7|18352.7|51
1621361400000|2021-05-18 18:10:00|18356.7|18352.7|18350.4|18346.4|18356.7|18352.7|18347.3|18343.3|370
1621361700000|2021-05-18 18:15:00|18347.3|18343.3|18344.2|18340.2|18350.4|18346.4|18341.1|18337.1|417
1621362000000|2021-05-18 18:20:00|18347.3|18343.3|18356.7|18352.7|18359.8|18355.8|18344.2|18340.2|422
1621362300000|2021-05-18 18:25:00|18358.3|18354.3|18356.7|18352.7|18359.8|18355.8|18356.7|18352.7|203
1621362600000|2021-05-18 18:30:00|18359.8|18355.8|18362.9|18358.9|18362.9|18358.9|18356.7|18352.7|170
1621362900000|2021-05-18 18:35:00|18359.8|18355.8|18369.2|18365.2|18372.3|18368.3|18356.7|18352.7|481
1621363200000|2021-05-18 18:40:00|18372.3|18368.3|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|285
1621363500000|2021-05-18 18:45:00|18375.4|18371.4|18366.1|18362.1|18375.4|18371.4|18366.1|18362.1|245
1621363800000|2021-05-18 18:50:00|18369.2|18365.2|18369.2|18365.2|18378.6|18374.6|18362.9|18358.9|567
1621364100000|2021-05-18 18:55:00|18372.3|18368.3|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|1804
1621364400000|2021-05-18 19:00:00|18372.3|18368.3|18375.4|18371.4|18378.6|18374.6|18372.3|18368.3|526
1621364700000|2021-05-18 19:05:00|18372.3|18368.3|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|273
1621365000000|2021-05-18 19:10:00|18366.1|18362.1|18366.1|18362.1|18366.1|18362.1|18362.9|18358.9|272
1621365300000|2021-05-18 19:15:00|18362.9|18358.9|18362.9|18358.9|18366.1|18362.1|18362.9|18358.9|145
1621365600000|2021-05-18 19:20:00|18366.1|18362.1|18367.6|18363.6|18369.2|18365.2|18366.1|18362.1|410
1621365900000|2021-05-18 19:25:00|18369.2|18365.2|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|365
1621366200000|2021-05-18 19:30:00|18362.9|18358.9|18359.8|18355.8|18366.1|18362.1|18359.8|18355.8|218
1621366500000|2021-05-18 19:35:00|18356.7|18352.7|18359.8|18355.8|18359.8|18355.8|18356.7|18352.7|266
1621366800000|2021-05-18 19:40:00|18361.4|18357.4|18362.9|18358.9|18362.9|18358.9|18356.7|18352.7|272
1621367100000|2021-05-18 19:45:00|18364.5|18360.5|18353.6|18349.6|18366.1|18362.1|18353.6|18349.6|664
1621367400000|2021-05-18 19:50:00|18355.1|18351.1|18347.3|18343.3|18355.1|18351.1|18345.8|18341.8|751
1621367700000|2021-05-18 19:55:00|18350.4|18346.4|18366.1|18362.1|18369.2|18365.2|18350.4|18346.4|1258
1621368000000|2021-05-18 20:00:00|18362.9|18358.9|18369.2|18365.2|18375.4|18371.4|18359.8|18355.8|1412
1621368300000|2021-05-18 20:05:00|18370.8|18366.8|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|270
1621368600000|2021-05-18 20:10:00|18366.1|18362.1|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|106
1621368900000|2021-05-18 20:15:00|18369.2|18365.2|18375.4|18371.4|18375.4|18371.4|18369.2|18365.2|283
1621369200000|2021-05-18 20:20:00|18381.7|18377.7|18372.3|18368.3|18381.7|18377.7|18372.3|18368.3|289
1621369500000|2021-05-18 20:25:00|18369.2|18365.2|18381.7|18377.7|18381.7|18377.7|18369.2|18365.2|273
1621369800000|2021-05-18 20:30:00|18378.6|18374.6|18369.2|18365.2|18381.7|18377.7|18369.2|18365.2|242
1621370100000|2021-05-18 20:35:00|18372.3|18368.3|18381.7|18377.7|18381.7|18377.7|18369.2|18365.2|373
1621370400000|2021-05-18 20:40:00|18378.6|18374.6|18378.6|18374.6|18381.7|18377.7|18375.4|18371.4|423
1621370700000|2021-05-18 20:45:00|18377|18373|18375.4|18371.4|18378.6|18374.6|18372.3|18368.3|354
1621371000000|2021-05-18 20:50:00|18372.3|18368.3|18375.4|18371.4|18378.6|18374.6|18372.3|18368.3|110
1621371300000|2021-05-18 20:55:00|18377|18373|18381.7|18377.7|18381.7|18377.7|18375.4|18371.4|115
1621375200000|2021-05-18 22:00:00|18373.9|18369.9|18378.6|18374.6|18380.1|18376.1|18373.9|18369.9|57
1621375500000|2021-05-18 22:05:00|18380.1|18376.1|18377|18373|18380.1|18376.1|18375.4|18371.4|17
1621375800000|2021-05-18 22:10:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|3
1621376100000|2021-05-18 22:15:00|18377|18373|18380.1|18376.1|18381.7|18377.7|18375.4|18371.4|40
1621376400000|2021-05-18 22:20:00|18378.6|18374.6|18373.9|18369.9|18378.6|18374.6|18373.9|18369.9|21
1621376700000|2021-05-18 22:25:00|18375.4|18371.4|18372.3|18368.3|18375.4|18371.4|18372.3|18368.3|8
1621377000000|2021-05-18 22:30:00|18373.9|18369.9|18375.4|18371.4|18375.4|18371.4|18373.9|18369.9|8
1621377300000|2021-05-18 22:35:00|18372.3|18368.3|18373.9|18369.9|18373.9|18369.9|18372.3|18368.3|20
1621377900000|2021-05-18 22:45:00|18372.3|18368.3|18369.2|18365.2|18372.3|18368.3|18367.6|18363.6|34
1621378200000|2021-05-18 22:50:00|18372.3|18368.3|18372.3|18368.3|18373.9|18369.9|18372.3|18368.3|59
1621378800000|2021-05-18 23:00:00|18369.2|18365.2|18362.9|18358.9|18369.2|18365.2|18362.9|18358.9|39
1621379100000|2021-05-18 23:05:00|18361.4|18357.4|18362.9|18358.9|18362.9|18358.9|18359.8|18355.8|22
1621379400000|2021-05-18 23:10:00|18361.4|18357.4|18362.9|18358.9|18362.9|18358.9|18361.4|18357.4|9
1621379700000|2021-05-18 23:15:00|18366.1|18362.1|18369.2|18365.2|18369.2|18365.2|18366.1|18362.1|13
1621380000000|2021-05-18 23:20:00|18372.3|18368.3|18366.1|18362.1|18372.3|18368.3|18366.1|18362.1|27
1621380300000|2021-05-18 23:25:00|18367.6|18363.6|18367.6|18363.6|18369.2|18365.2|18366.1|18362.1|22
1621380600000|2021-05-18 23:30:00|18369.2|18365.2|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|10
1621380900000|2021-05-18 23:35:00|18373.9|18369.9|18378.6|18374.6|18378.6|18374.6|18369.2|18365.2|57
1621381200000|2021-05-18 23:40:00|18377|18373|18377|18373|18378.6|18374.6|18372.3|18368.3|31
1621381500000|2021-05-18 23:45:00|18375.4|18371.4|18378.6|18374.6|18378.6|18374.6|18375.4|18371.4|7
1621381800000|2021-05-18 23:50:00|18377|18373|18377|18373|18378.6|18374.6|18375.4|18371.4|2
1621382100000|2021-05-18 23:55:00|18375.4|18371.4|18375.4|18371.4|18375.4|18371.4|18375.4|18371.4|33
1621382400000|2021-05-19 00:00:00|18372.3|18368.3|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|56
1621382700000|2021-05-19 00:05:00|18370.8|18366.8|18370.8|18366.8|18372.3|18368.3|18369.2|18365.2|27
1621383000000|2021-05-19 00:10:00|18369.2|18365.2|18367.6|18363.6|18369.2|18365.2|18367.6|18363.6|6
1621383300000|2021-05-19 00:15:00|18366.1|18362.1|18362.9|18358.9|18372.3|18368.3|18359.8|18355.8|48
1621383600000|2021-05-19 00:20:00|18361.4|18357.4|18358.3|18354.3|18362.9|18358.9|18353.6|18349.6|68
1621383900000|2021-05-19 00:25:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18353.6|18349.6|130
1621384200000|2021-05-19 00:30:00|18355.1|18351.1|18356.7|18352.7|18356.7|18352.7|18353.6|18349.6|8
1621384500000|2021-05-19 00:35:00|18358.3|18354.3|18362.9|18358.9|18362.9|18358.9|18355.1|18351.1|45
1621384800000|2021-05-19 00:40:00|18361.4|18357.4|18358.3|18354.3|18361.4|18357.4|18356.7|18352.7|28
1621385100000|2021-05-19 00:45:00|18356.7|18352.7|18361.4|18357.4|18362.9|18358.9|18356.7|18352.7|19
1621385400000|2021-05-19 00:50:00|18359.8|18355.8|18361.4|18357.4|18362.9|18358.9|18356.7|18352.7|16
1621385700000|2021-05-19 00:55:00|18359.8|18355.8|18359.8|18355.8|18359.8|18355.8|18358.3|18354.3|13
1621386000000|2021-05-19 01:00:00|18362.9|18358.9|18359.8|18355.8|18362.9|18358.9|18359.8|18355.8|22
1621386300000|2021-05-19 01:05:00|18361.4|18357.4|18359.8|18355.8|18361.4|18357.4|18356.7|18352.7|22
1621386600000|2021-05-19 01:10:00|18353.6|18349.6|18356.7|18352.7|18356.7|18352.7|18353.6|18349.6|47
1621386900000|2021-05-19 01:15:00|18353.6|18349.6|18359.8|18355.8|18359.8|18355.8|18353.6|18349.6|87
1621387200000|2021-05-19 01:20:00|18362.9|18358.9|18362.9|18358.9|18362.9|18358.9|18359.8|18355.8|36
1621387500000|2021-05-19 01:25:00|18359.8|18355.8|18359.8|18355.8|18362.9|18358.9|18359.8|18355.8|20
1621387800000|2021-05-19 01:30:00|18356.7|18352.7|18353.6|18349.6|18359.8|18355.8|18353.6|18349.6|128
1621388100000|2021-05-19 01:35:00|18355.1|18351.1|18353.6|18349.6|18355.1|18351.1|18353.6|18349.6|21
1621388400000|2021-05-19 01:40:00|18355.1|18351.1|18356.7|18352.7|18358.3|18354.3|18353.6|18349.6|3
1621388700000|2021-05-19 01:45:00|18355.1|18351.1|18353.6|18349.6|18355.1|18351.1|18353.6|18349.6|10
1621389000000|2021-05-19 01:50:00|18356.7|18352.7|18356.7|18352.7|18356.7|18352.7|18356.7|18352.7|22
1621389300000|2021-05-19 01:55:00|18359.8|18355.8|18364.5|18360.5|18364.5|18360.5|18358.3|18354.3|27
1621389600000|2021-05-19 02:00:00|18366.1|18362.1|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|25
1621389900000|2021-05-19 02:05:00|18364.5|18360.5|18366.1|18362.1|18366.1|18362.1|18364.5|18360.5|2
1621390200000|2021-05-19 02:10:00|18367.6|18363.6|18372.3|18368.3|18372.3|18368.3|18367.6|18363.6|18
1621390500000|2021-05-19 02:15:00|18375.4|18371.4|18375.4|18371.4|18375.4|18371.4|18372.3|18368.3|60
1621390800000|2021-05-19 02:20:00|18373.9|18369.9|18373.9|18369.9|18375.4|18371.4|18372.3|18368.3|18
1621391100000|2021-05-19 02:25:00|18372.3|18368.3|18373.9|18369.9|18373.9|18369.9|18369.2|18365.2|17
1621391400000|2021-05-19 02:30:00|18372.3|18368.3|18373.9|18369.9|18373.9|18369.9|18372.3|18368.3|15
1621391700000|2021-05-19 02:35:00|18375.4|18371.4|18366.1|18362.1|18375.4|18371.4|18366.1|18362.1|44
1621392000000|2021-05-19 02:40:00|18369.2|18365.2|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|14
1621392300000|2021-05-19 02:45:00|||||||||6
1621392600000|2021-05-19 02:50:00|18369.2|18365.2|18369.2|18365.2|18372.3|18368.3|18369.2|18365.2|18
1621392900000|2021-05-19 02:55:00|18370.8|18366.8|18369.2|18365.2|18372.3|18368.3|18366.1|18362.1|6
1621393200000|2021-05-19 03:00:00|18366.1|18362.1|18366.1|18362.1|18366.1|18362.1|18366.1|18362.1|8
1621393500000|2021-05-19 03:05:00|18364.5|18360.5|18364.5|18360.5|18364.5|18360.5|18362.9|18358.9|5
1621393800000|2021-05-19 03:10:00|18362.9|18358.9|18366.1|18362.1|18366.1|18362.1|18362.9|18358.9|2
1621394100000|2021-05-19 03:15:00|18369.2|18365.2|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|10
1621394400000|2021-05-19 03:20:00|18362.9|18358.9|18366.1|18362.1|18366.1|18362.1|18362.9|18358.9|20
1621395000000|2021-05-19 03:30:00|||||||||2
1621395300000|2021-05-19 03:35:00|18367.6|18363.6|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|17
1621395600000|2021-05-19 03:40:00|18362.9|18358.9|18366.1|18362.1|18366.1|18362.1|18362.9|18358.9|12
1621395900000|2021-05-19 03:45:00|18364.5|18360.5|18366.1|18362.1|18366.1|18362.1|18362.9|18358.9|31
1621396500000|2021-05-19 03:55:00|18369.2|18365.2|18369.2|18365.2|18369.2|18365.2|18369.2|18365.2|8
1621396800000|2021-05-19 04:00:00|18366.1|18362.1|18366.1|18362.1|18366.1|18362.1|18362.9|18358.9|27
1621397100000|2021-05-19 04:05:00|18362.9|18358.9|18362.9|18358.9|18362.9|18358.9|18362.9|18358.9|8
1621397400000|2021-05-19 04:10:00|||||||||7
1621397700000|2021-05-19 04:15:00|18359.8|18355.8|18362.9|18358.9|18362.9|18358.9|18359.8|18355.8|21
1621398000000|2021-05-19 04:20:00|18366.1|18362.1|18362.9|18358.9|18366.1|18362.1|18362.9|18358.9|23
1621398300000|2021-05-19 04:25:00|||||||||1
1621398600000|2021-05-19 04:30:00|||||||||2
1621398900000|2021-05-19 04:35:00|18366.1|18362.1|18369.2|18365.2|18369.2|18365.2|18366.1|18362.1|25
1621399200000|2021-05-19 04:40:00|18366.1|18362.1|18372.3|18368.3|18372.3|18368.3|18366.1|18362.1|33
1621399500000|2021-05-19 04:45:00|18370.8|18366.8|18366.1|18362.1|18370.8|18366.8|18366.1|18362.1|31
1621399800000|2021-05-19 04:50:00|18362.9|18358.9|18366.1|18362.1|18366.1|18362.1|18362.9|18358.9|35
1621400100000|2021-05-19 04:55:00|18369.2|18365.2|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|24
1621400400000|2021-05-19 05:00:00|18367.6|18363.6|18369.2|18365.2|18369.2|18365.2|18366.1|18362.1|17
1621400700000|2021-05-19 05:05:00|18370.8|18366.8|18366.1|18362.1|18372.3|18368.3|18366.1|18362.1|21
1621401000000|2021-05-19 05:10:00|18369.2|18365.2|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|46
1621401300000|2021-05-19 05:15:00|18367.6|18363.6|18366.1|18362.1|18369.2|18365.2|18366.1|18362.1|26
1621401600000|2021-05-19 05:20:00|||||||||4
1621401900000|2021-05-19 05:25:00|18369.2|18365.2|18369.2|18365.2|18369.2|18365.2|18366.1|18362.1|25
1621402200000|2021-05-19 05:30:00|18372.3|18368.3|18372.3|18368.3|18375.4|18371.4|18372.3|18368.3|39
1621402500000|2021-05-19 05:35:00|18370.8|18366.8|18369.2|18365.2|18372.3|18368.3|18369.2|18365.2|26
1621402800000|2021-05-19 05:40:00|18372.3|18368.3|18369.2|18365.2|18372.3|18368.3|18369.2|18365.2|26
1621403100000|2021-05-19 05:45:00|18372.3|18368.3|18375.4|18371.4|18375.4|18371.4|18370.8|18366.8|26
1621403400000|2021-05-19 05:50:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18373.9|18369.9|77
1621403700000|2021-05-19 05:55:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18375.4|18371.4|19
1621404000000|2021-05-19 06:00:00|18373.9|18369.9|18373.9|18369.9|18378.6|18374.6|18372.3|18368.3|66
1621404300000|2021-05-19 06:05:00|18375.4|18371.4|18364.5|18360.5|18378.6|18374.6|18364.5|18360.5|95
1621404600000|2021-05-19 06:10:00|18366.1|18362.1|18366.1|18362.1|18372.3|18368.3|18362.9|18358.9|92
1621404900000|2021-05-19 06:15:00|18364.5|18360.5|18359.8|18355.8|18366.1|18362.1|18359.8|18355.8|49
1621405200000|2021-05-19 06:20:00|18362.9|18358.9|18359.8|18355.8|18362.9|18358.9|18356.7|18352.7|81
1621405500000|2021-05-19 06:25:00|18361.4|18357.4|18341.1|18337.1|18362.9|18358.9|18334.8|18330.8|270
1621405800000|2021-05-19 06:30:00|18339.5|18335.5|18337.9|18333.9|18344.2|18340.2|18334.8|18330.8|182
1621406100000|2021-05-19 06:35:00|18336.4|18332.4|18341.1|18337.1|18344.2|18340.2|18334.8|18330.8|204
1621406400000|2021-05-19 06:40:00|18342.6|18338.6|18347.3|18343.3|18350.4|18346.4|18339.5|18335.5|194
1621406700000|2021-05-19 06:45:00|18344.2|18340.2|18347.3|18343.3|18350.4|18346.4|18344.2|18340.2|188
1621407000000|2021-05-19 06:50:00|18345.8|18341.8|18353.6|18349.6|18353.6|18349.6|18345.8|18341.8|83
1621407300000|2021-05-19 06:55:00|18350.4|18346.4|18347.3|18343.3|18350.4|18346.4|18347.3|18343.3|66
1621407600000|2021-05-19 07:00:00|18344.2|18340.2|18328.6|18324.6|18344.2|18340.2|18325.4|18321.4|1022
1621407900000|2021-05-19 07:05:00|18330.1|18326.1|18322.3|18318.3|18331.7|18327.7|18316.1|18312.1|246
1621408200000|2021-05-19 07:10:00|18319.2|18315.2|18319.2|18315.2|18322.3|18318.3|18312.9|18308.9|574
1621408500000|2021-05-19 07:15:00|18320.8|18316.8|18319.2|18315.2|18325.4|18321.4|18312.9|18308.9|368
1621408800000|2021-05-19 07:20:00|18316.1|18312.1|18316.1|18312.1|18320.8|18316.8|18312.9|18308.9|153
1621409100000|2021-05-19 07:25:00|18314.5|18310.5|18319.2|18315.2|18319.2|18315.2|18312.9|18308.9|194
1621409400000|2021-05-19 07:30:00|18316.1|18312.1|18312.9|18308.9|18319.2|18315.2|18309.8|18305.8|411
1621409700000|2021-05-19 07:35:00|18311.4|18307.4|18309.8|18305.8|18316.1|18312.1|18306.7|18302.7|256
1621410000000|2021-05-19 07:40:00|18308.3|18304.3|18294.2|18290.2|18309.8|18305.8|18294.2|18290.2|358
1621410300000|2021-05-19 07:45:00|18291.1|18287.1|18278.6|18274.6|18294.2|18290.2|18278.6|18274.6|445
1621410600000|2021-05-19 07:50:00|18277|18273|18287.9|18283.9|18287.9|18283.9|18277|18273|387
1621410900000|2021-05-19 07:55:00|18291.1|18287.1|18297.3|18293.3|18300.4|18296.4|18284.8|18280.8|439
1621411200000|2021-05-19 08:00:00|18295.8|18291.8|18291.1|18287.1|18297.3|18293.3|18281.7|18277.7|382
1621411500000|2021-05-19 08:05:00|18294.2|18290.2|18294.2|18290.2|18297.3|18293.3|18291.1|18287.1|218
1621411800000|2021-05-19 08:10:00|18295.8|18291.8|18300.4|18296.4|18300.4|18296.4|18291.1|18287.1|143
1621412100000|2021-05-19 08:15:00|18297.3|18293.3|18300.4|18296.4|18300.4|18296.4|18294.2|18290.2|85
1621412400000|2021-05-19 08:20:00|18303.6|18299.6|18312.9|18308.9|18316.1|18312.1|18300.4|18296.4|263
1621412700000|2021-05-19 08:25:00|18314.5|18310.5|18306.7|18302.7|18316.1|18312.1|18303.6|18299.6|268
1621413000000|2021-05-19 08:30:00|18303.6|18299.6|18306.7|18302.7|18309.8|18305.8|18303.6|18299.6|125
1621413300000|2021-05-19 08:35:00|18303.6|18299.6|18308.3|18304.3|18312.9|18308.9|18303.6|18299.6|177
1621413600000|2021-05-19 08:40:00|18306.7|18302.7|18306.7|18302.7|18309.8|18305.8|18305.1|18301.1|99
1621413900000|2021-05-19 08:45:00|18308.3|18304.3|18312.9|18308.9|18316.1|18312.1|18306.7|18302.7|225
1621414200000|2021-05-19 08:50:00|18316.1|18312.1|18312.9|18308.9|18316.1|18312.1|18312.9|18308.9|71
1621414500000|2021-05-19 08:55:00|18316.1|18312.1|18312.9|18308.9|18319.2|18315.2|18306.7|18302.7|352
1621414800000|2021-05-19 09:00:00|18311.4|18307.4|18316.1|18312.1|18319.2|18315.2|18309.8|18305.8|254
1621415100000|2021-05-19 09:05:00|18317.6|18313.6|18312.9|18308.9|18319.2|18315.2|18309.8|18305.8|254
1621415400000|2021-05-19 09:10:00|18316.1|18312.1|18316.1|18312.1|18316.1|18312.1|18309.8|18305.8|362
1621415700000|2021-05-19 09:15:00|18312.9|18308.9|18316.1|18312.1|18316.1|18312.1|18306.7|18302.7|186
1621416000000|2021-05-19 09:20:00|18319.2|18315.2|18306.7|18302.7|18319.2|18315.2|18303.6|18299.6|104
1621416300000|2021-05-19 09:25:00|18305.1|18301.1|18306.7|18302.7|18312.9|18308.9|18303.6|18299.6|83
1621416600000|2021-05-19 09:30:00|18309.8|18305.8|18306.7|18302.7|18309.8|18305.8|18306.7|18302.7|77
1621416900000|2021-05-19 09:35:00|18305.1|18301.1|18306.7|18302.7|18308.3|18304.3|18303.6|18299.6|99
1621417200000|2021-05-19 09:40:00|18305.1|18301.1|18309.8|18305.8|18316.1|18312.1|18303.6|18299.6|109
1621417500000|2021-05-19 09:45:00|18312.9|18308.9|18312.9|18308.9|18316.1|18312.1|18309.8|18305.8|130
1621417800000|2021-05-19 09:50:00|18311.4|18307.4|18314.5|18310.5|18314.5|18310.5|18306.7|18302.7|113
1621418100000|2021-05-19 09:55:00|18316.1|18312.1|18316.1|18312.1|18316.1|18312.1|18312.9|18308.9|84
1621418400000|2021-05-19 10:00:00|18319.2|18315.2|18322.3|18318.3|18325.4|18321.4|18319.2|18315.2|171
1621418700000|2021-05-19 10:05:00|18325.4|18321.4|18325.4|18321.4|18325.4|18321.4|18322.3|18318.3|107
1621419000000|2021-05-19 10:10:00|18323.9|18319.9|18325.4|18321.4|18328.6|18324.6|18322.3|18318.3|113
1621419300000|2021-05-19 10:15:00|18323.9|18319.9|18322.3|18318.3|18328.6|18324.6|18319.2|18315.2|143
1621419600000|2021-05-19 10:20:00|18325.4|18321.4|18322.3|18318.3|18328.6|18324.6|18322.3|18318.3|105
1621419900000|2021-05-19 10:25:00|18319.2|18315.2|18319.2|18315.2|18322.3|18318.3|18319.2|18315.2|149
1621420200000|2021-05-19 10:30:00|18317.6|18313.6|18319.2|18315.2|18322.3|18318.3|18316.1|18312.1|59
1621420500000|2021-05-19 10:35:00|18320.8|18316.8|18316.1|18312.1|18320.8|18316.8|18312.9|18308.9|47
1621420800000|2021-05-19 10:40:00|18319.2|18315.2|18312.9|18308.9|18319.2|18315.2|18312.9|18308.9|47
1621421100000|2021-05-19 10:45:00|18316.1|18312.1|18312.9|18308.9|18316.1|18312.1|18309.8|18305.8|86
1621421400000|2021-05-19 10:50:00|18311.4|18307.4|18312.9|18308.9|18312.9|18308.9|18309.8|18305.8|69
1621421700000|2021-05-19 10:55:00|18316.1|18312.1|18303.6|18299.6|18316.1|18312.1|18303.6|18299.6|219
1621422000000|2021-05-19 11:00:00|18305.1|18301.1|18300.4|18296.4|18306.7|18302.7|18294.2|18290.2|409
1621422300000|2021-05-19 11:05:00|18298.9|18294.9|18294.2|18290.2|18300.4|18296.4|18287.9|18283.9|122
1621422600000|2021-05-19 11:10:00|18295.8|18291.8|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|203
1621422900000|2021-05-19 11:15:00|18289.5|18285.5|18300.4|18296.4|18300.4|18296.4|18287.9|18283.9|79
1621423200000|2021-05-19 11:20:00|18302|18298|18306.7|18302.7|18306.7|18302.7|18300.4|18296.4|150
1621423500000|2021-05-19 11:25:00|18305.1|18301.1|18303.6|18299.6|18306.7|18302.7|18300.4|18296.4|245
1621423800000|2021-05-19 11:30:00|18300.4|18296.4|18312.9|18308.9|18312.9|18308.9|18300.4|18296.4|443
1621424100000|2021-05-19 11:35:00|18309.8|18305.8|18325.4|18321.4|18325.4|18321.4|18309.8|18305.8|189
1621424400000|2021-05-19 11:40:00|18323.9|18319.9|18328.6|18324.6|18328.6|18324.6|18323.9|18319.9|133
1621424700000|2021-05-19 11:45:00|18327|18323|18319.2|18315.2|18333.3|18329.3|18319.2|18315.2|394
1621425000000|2021-05-19 11:50:00|18322.3|18318.3|18316.1|18312.1|18322.3|18318.3|18312.9|18308.9|161
1621425300000|2021-05-19 11:55:00|18319.2|18315.2|18322.3|18318.3|18322.3|18318.3|18319.2|18315.2|62
1621425600000|2021-05-19 12:00:00|18323.9|18319.9|18334.8|18330.8|18334.8|18330.8|18319.2|18315.2|202
1621425900000|2021-05-19 12:05:00|18337.9|18333.9|18334.8|18330.8|18344.2|18340.2|18331.7|18327.7|1246
1621426200000|2021-05-19 12:10:00|18331.7|18327.7|18341.1|18337.1|18341.1|18337.1|18331.7|18327.7|377
1621426500000|2021-05-19 12:15:00|18337.9|18333.9|18337.9|18333.9|18341.1|18337.1|18331.7|18327.7|320
1621426800000|2021-05-19 12:20:00|18341.1|18337.1|18325.4|18321.4|18347.3|18343.3|18322.3|18318.3|530
1621427100000|2021-05-19 12:25:00|18322.3|18318.3|18325.4|18321.4|18328.6|18324.6|18319.2|18315.2|376
1621427400000|2021-05-19 12:30:00|18322.3|18318.3|18300.4|18296.4|18322.3|18318.3|18297.3|18293.3|631
1621427700000|2021-05-19 12:35:00|18297.3|18293.3|18316.1|18312.1|18319.2|18315.2|18297.3|18293.3|504
1621428000000|2021-05-19 12:40:00|18319.2|18315.2|18334.8|18330.8|18337.9|18333.9|18319.2|18315.2|472
1621428300000|2021-05-19 12:45:00|18331.7|18327.7|18347.3|18343.3|18347.3|18343.3|18331.7|18327.7|624
1621428600000|2021-05-19 12:50:00|18350.4|18346.4|18378.6|18374.6|18378.6|18374.6|18347.3|18343.3|1259
1621428900000|2021-05-19 12:55:00|18381.7|18377.7|18416.1|18412.1|18419.2|18415.2|18372.3|18368.3|1661
1621429200000|2021-05-19 13:00:00|18419.2|18415.2|18412.9|18408.9|18437.9|18433.9|18409.8|18405.8|2096
1621429500000|2021-05-19 13:05:00|18409.8|18405.8|18425.4|18421.4|18431.7|18427.7|18409.8|18405.8|1280
1621429800000|2021-05-19 13:10:00|18422.3|18418.3|18434.8|18430.8|18434.8|18430.8|18416.1|18412.1|1033
1621430100000|2021-05-19 13:15:00|18431.7|18427.7|18406.7|18402.7|18439.5|18435.5|18403.6|18399.6|1188
1621430400000|2021-05-19 13:20:00|18403.6|18399.6|18381.7|18377.7|18412.9|18408.9|18378.6|18374.6|14829
1621430700000|2021-05-19 13:25:00|18380.1|18376.1|18375.4|18371.4|18381.7|18377.7|18359.8|18355.8|7364
1621431000000|2021-05-19 13:30:00|18378.6|18374.6|18362.9|18358.9|18394.2|18390.2|18362.9|18358.9|1596
1621431300000|2021-05-19 13:35:00|18366.1|18362.1|18369.2|18365.2|18378.6|18374.6|18362.9|18358.9|1084
1621431600000|2021-05-19 13:40:00|18372.3|18368.3|18375.4|18371.4|18391.1|18387.1|18370.8|18366.8|703
1621431900000|2021-05-19 13:45:00|18373.9|18369.9|18384.8|18380.8|18387.9|18383.9|18372.3|18368.3|624
1621432200000|2021-05-19 13:50:00|18381.7|18377.7|18406.7|18402.7|18409.8|18405.8|18375.4|18371.4|1454
1621432500000|2021-05-19 13:55:00|18403.6|18399.6|18422.3|18418.3|18422.3|18418.3|18403.6|18399.6|1530
1621432800000|2021-05-19 14:00:00|18419.2|18415.2|18434.8|18430.8|18434.8|18430.8|18412.9|18408.9|1242
1621433100000|2021-05-19 14:05:00|18436.4|18432.4|18434.8|18430.8|18447.3|18443.3|18428.6|18424.6|992
1621433400000|2021-05-19 14:10:00|18436.4|18432.4|18437.9|18433.9|18447.3|18443.3|18428.6|18424.6|1222
1621433700000|2021-05-19 14:15:00|18439.5|18435.5|18450.4|18446.4|18450.4|18446.4|18437.9|18433.9|885
1621434000000|2021-05-19 14:20:00|18453.6|18449.6|18431.7|18427.7|18456.7|18452.7|18425.4|18421.4|1076
1621434300000|2021-05-19 14:25:00|18428.6|18424.6|18412.9|18408.9|18431.7|18427.7|18412.9|18408.9|528
1621434600000|2021-05-19 14:30:00|18416.1|18412.1|18434.8|18430.8|18434.8|18430.8|18416.1|18412.1|1366
1621434900000|2021-05-19 14:35:00|18437.9|18433.9|18450.4|18446.4|18456.7|18452.7|18431.7|18427.7|749
1621435200000|2021-05-19 14:40:00|18453.6|18449.6|18456.7|18452.7|18469.2|18465.2|18450.4|18446.4|1045
1621435500000|2021-05-19 14:45:00|18459.8|18455.8|18473.9|18469.9|18475.4|18471.4|18456.7|18452.7|807
1621435800000|2021-05-19 14:50:00|18472.3|18468.3|18452|18448|18478.6|18474.6|18450.4|18446.4|994
1621436100000|2021-05-19 14:55:00|18453.6|18449.6|18462.9|18458.9|18462.9|18458.9|18444.2|18440.2|761
1621436400000|2021-05-19 15:00:00|18466.1|18462.1|18475.4|18471.4|18478.6|18474.6|18462.9|18458.9|776
1621436700000|2021-05-19 15:05:00|18472.3|18468.3|18447.3|18443.3|18472.3|18468.3|18444.2|18440.2|1089
1621437000000|2021-05-19 15:10:00|18450.4|18446.4|18450.4|18446.4|18461.4|18457.4|18450.4|18446.4|601
1621437300000|2021-05-19 15:15:00|18447.3|18443.3|18459.8|18455.8|18459.8|18455.8|18447.3|18443.3|702
1621437600000|2021-05-19 15:20:00|18458.3|18454.3|18442.6|18438.6|18459.8|18455.8|18441.1|18437.1|648
1621437900000|2021-05-19 15:25:00|18444.2|18440.2|18437.9|18433.9|18447.3|18443.3|18434.8|18430.8|501
1621438200000|2021-05-19 15:30:00|18434.8|18430.8|18444.2|18440.2|18444.2|18440.2|18431.7|18427.7|354
1621438500000|2021-05-19 15:35:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|375
1621438800000|2021-05-19 15:40:00|18439.5|18435.5|18434.8|18430.8|18444.2|18440.2|18431.7|18427.7|659
1621439100000|2021-05-19 15:45:00|18437.9|18433.9|18425.4|18421.4|18437.9|18433.9|18419.2|18415.2|608
1621439400000|2021-05-19 15:50:00|18422.3|18418.3|18425.4|18421.4|18425.4|18421.4|18416.1|18412.1|716
1621439700000|2021-05-19 15:55:00|18422.3|18418.3|18409.8|18405.8|18422.3|18418.3|18409.8|18405.8|482
1621440000000|2021-05-19 16:00:00|18411.4|18407.4|18419.2|18415.2|18419.2|18415.2|18409.8|18405.8|302
1621440300000|2021-05-19 16:05:00|18416.1|18412.1|18422.3|18418.3|18425.4|18421.4|18416.1|18412.1|280
1621440600000|2021-05-19 16:10:00|18419.2|18415.2|18416.1|18412.1|18422.3|18418.3|18416.1|18412.1|269
1621440900000|2021-05-19 16:15:00|18419.2|18415.2|18419.2|18415.2|18419.2|18415.2|18412.9|18408.9|268
1621441200000|2021-05-19 16:20:00|18416.1|18412.1|18412.9|18408.9|18422.3|18418.3|18412.9|18408.9|415
1621441500000|2021-05-19 16:25:00|18409.8|18405.8|18419.2|18415.2|18419.2|18415.2|18406.7|18402.7|353
1621441800000|2021-05-19 16:30:00|18416.1|18412.1|18409.8|18405.8|18419.2|18415.2|18409.8|18405.8|327
1621442100000|2021-05-19 16:35:00|18406.7|18402.7|18403.6|18399.6|18409.8|18405.8|18400.4|18396.4|553
1621442400000|2021-05-19 16:40:00|18400.4|18396.4|18391.1|18387.1|18403.6|18399.6|18391.1|18387.1|833
1621442700000|2021-05-19 16:45:00|18389.5|18385.5|18392.6|18388.6|18397.3|18393.3|18387.9|18383.9|827
1621443000000|2021-05-19 16:50:00|18391.1|18387.1|18381.7|18377.7|18394.2|18390.2|18378.6|18374.6|620
1621443300000|2021-05-19 16:55:00|18378.6|18374.6|18387.9|18383.9|18387.9|18383.9|18375.4|18371.4|887
1621443600000|2021-05-19 17:00:00|18386.4|18382.4|18359.8|18355.8|18397.3|18393.3|18353.6|18349.6|1480
1621443900000|2021-05-19 17:05:00|18362.9|18358.9|18347.3|18343.3|18366.1|18362.1|18344.2|18340.2|1309
1621444200000|2021-05-19 17:10:00|18350.4|18346.4|18347.3|18343.3|18353.6|18349.6|18334.8|18330.8|835
1621444500000|2021-05-19 17:15:00|18344.2|18340.2|18337.9|18333.9|18347.3|18343.3|18337.9|18333.9|674
1621444800000|2021-05-19 17:20:00|18336.4|18332.4|18312.9|18308.9|18337.9|18333.9|18312.9|18308.9|901
1621445100000|2021-05-19 17:25:00|18316.1|18312.1|18319.2|18315.2|18322.3|18318.3|18312.9|18308.9|559
1621445400000|2021-05-19 17:30:00|18316.1|18312.1|18328.6|18324.6|18328.6|18324.6|18316.1|18312.1|390
1621445700000|2021-05-19 17:35:00|18325.4|18321.4|18317.6|18313.6|18325.4|18321.4|18312.9|18308.9|727
1621446000000|2021-05-19 17:40:00|18319.2|18315.2|18309.8|18305.8|18320.8|18316.8|18302|18298|671
1621446300000|2021-05-19 17:45:00|18312.9|18308.9|18312.9|18308.9|18316.1|18312.1|18309.8|18305.8|565
1621446600000|2021-05-19 17:50:00|18309.8|18305.8|18328.6|18324.6|18328.6|18324.6|18309.8|18305.8|483
1621446900000|2021-05-19 17:55:00|18331.7|18327.7|18328.6|18324.6|18337.9|18333.9|18328.6|18324.6|571
1621447200000|2021-05-19 18:00:00|18325.4|18321.4|18294.2|18290.2|18325.4|18321.4|18294.2|18290.2|1282
1621447500000|2021-05-19 18:05:00|18291.1|18287.1|18287.9|18283.9|18294.2|18290.2|18275.4|18271.4|1997
1621447800000|2021-05-19 18:10:00|18284.8|18280.8|18281.7|18277.7|18291.1|18287.1|18262.9|18258.9|1506
1621448100000|2021-05-19 18:15:00|18284.8|18280.8|18284.8|18280.8|18291.1|18287.1|18266.1|18262.1|1566
1621448400000|2021-05-19 18:20:00|18281.7|18277.7|18281.7|18277.7|18294.2|18290.2|18275.4|18271.4|1538
1621448700000|2021-05-19 18:25:00|18283.3|18279.3|18278.6|18274.6|18287.9|18283.9|18269.2|18265.2|855
1621449000000|2021-05-19 18:30:00|18275.4|18271.4|18253.6|18249.6|18280.1|18276.1|18250.4|18246.4|1288
1621449300000|2021-05-19 18:35:00|18247.3|18243.3|18253.6|18249.6|18269.2|18265.2|18247.3|18243.3|888
1621449600000|2021-05-19 18:40:00|18255.1|18251.1|18272.3|18268.3|18275.4|18271.4|18253.6|18249.6|857
1621449900000|2021-05-19 18:45:00|18269.2|18265.2|18262.9|18258.9|18272.3|18268.3|18259.8|18255.8|1092
1621450200000|2021-05-19 18:50:00|18259.8|18255.8|18275.4|18271.4|18278.6|18274.6|18259.8|18255.8|894
1621450500000|2021-05-19 18:55:00|18278.6|18274.6|18294.2|18290.2|18300.4|18296.4|18275.4|18271.4|2239
1621450800000|2021-05-19 19:00:00|18291.1|18287.1|18278.6|18274.6|18297.3|18293.3|18266.1|18262.1|1238
1621451100000|2021-05-19 19:05:00|18281.7|18277.7|18275.4|18271.4|18281.7|18277.7|18269.2|18265.2|337
1621451400000|2021-05-19 19:10:00|18273.9|18269.9|18300.4|18296.4|18302|18298|18273.9|18269.9|474
1621451700000|2021-05-19 19:15:00|18303.6|18299.6|18303.6|18299.6|18306.7|18302.7|18297.3|18293.3|469
1621452000000|2021-05-19 19:20:00|18302|18298|18319.2|18315.2|18319.2|18315.2|18302|18298|441
1621452300000|2021-05-19 19:25:00|18316.1|18312.1|18319.2|18315.2|18325.4|18321.4|18312.9|18308.9|577
1621452600000|2021-05-19 19:30:00|18322.3|18318.3|18341.1|18337.1|18341.1|18337.1|18319.2|18315.2|946
1621452900000|2021-05-19 19:35:00|18337.9|18333.9|18334.8|18330.8|18344.2|18340.2|18334.8|18330.8|4366
1621453200000|2021-05-19 19:40:00|18331.7|18327.7|18334.8|18330.8|18337.9|18333.9|18328.6|18324.6|672
1621453500000|2021-05-19 19:45:00|18337.9|18333.9|18334.8|18330.8|18339.5|18335.5|18328.6|18324.6|373
1621453800000|2021-05-19 19:50:00|18331.7|18327.7|18337.9|18333.9|18341.1|18337.1|18322.3|18318.3|690
1621454100000|2021-05-19 19:55:00|18334.8|18330.8|18325.4|18321.4|18341.1|18337.1|18319.2|18315.2|1191
1621454400000|2021-05-19 20:00:00|18322.3|18318.3|18328.6|18324.6|18337.9|18333.9|18322.3|18318.3|1150
1621454700000|2021-05-19 20:05:00|18331.7|18327.7|18331.7|18327.7|18331.7|18327.7|18328.6|18324.6|1419
1621455000000|2021-05-19 20:10:00|18330.1|18326.1|18337.9|18333.9|18337.9|18333.9|18330.1|18326.1|211
1621455300000|2021-05-19 20:15:00|18341.1|18337.1|18350.4|18346.4|18350.4|18346.4|18337.9|18333.9|459
1621455600000|2021-05-19 20:20:00|18347.3|18343.3|18350.4|18346.4|18353.6|18349.6|18347.3|18343.3|335
1621455900000|2021-05-19 20:25:00|18347.3|18343.3|18334.8|18330.8|18350.4|18346.4|18328.6|18324.6|502
1621456200000|2021-05-19 20:30:00|18331.7|18327.7|18333.3|18329.3|18337.9|18333.9|18331.7|18327.7|146
1621456500000|2021-05-19 20:35:00|18331.7|18327.7|18334.8|18330.8|18337.9|18333.9|18331.7|18327.7|192
1621456800000|2021-05-19 20:40:00|18331.7|18327.7|18334.8|18330.8|18334.8|18330.8|18328.6|18324.6|193
1621457100000|2021-05-19 20:45:00|18331.7|18327.7|18347.3|18343.3|18350.4|18346.4|18331.7|18327.7|297
1621457400000|2021-05-19 20:50:00|18344.2|18340.2|18337.9|18333.9|18347.3|18343.3|18337.9|18333.9|209
1621457700000|2021-05-19 20:55:00|18341.1|18337.1|18350.4|18346.4|18350.4|18346.4|18341.1|18337.1|767
1621461600000|2021-05-19 22:00:00|18337.9|18333.9|18330.1|18326.1|18337.9|18333.9|18322.3|18318.3|120
1621461900000|2021-05-19 22:05:00|18331.7|18327.7|18331.7|18327.7|18337.9|18333.9|18331.7|18327.7|14
1621462200000|2021-05-19 22:10:00|18333.3|18329.3|18337.9|18333.9|18341.1|18337.1|18331.7|18327.7|46
1621462500000|2021-05-19 22:15:00|||||||||5
1621462800000|2021-05-19 22:20:00|||||||||2
1621463100000|2021-05-19 22:25:00|18341.1|18337.1|18342.6|18338.6|18344.2|18340.2|18337.9|18333.9|31
1621463400000|2021-05-19 22:30:00|18341.1|18337.1|18341.1|18337.1|18341.1|18337.1|18337.9|18333.9|19
1621463700000|2021-05-19 22:35:00|18342.6|18338.6|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|6
1621464000000|2021-05-19 22:40:00|18345.8|18341.8|18345.8|18341.8|18347.3|18343.3|18344.2|18340.2|13
1621464300000|2021-05-19 22:45:00|18344.2|18340.2|18345.8|18341.8|18347.3|18343.3|18344.2|18340.2|1
1621464600000|2021-05-19 22:50:00|18347.3|18343.3|18347.3|18343.3|18347.3|18343.3|18345.8|18341.8|4
1621464900000|2021-05-19 22:55:00|18345.8|18341.8|18345.8|18341.8|18345.8|18341.8|18345.8|18341.8|0
1621465200000|2021-05-19 23:00:00|18344.2|18340.2|18344.2|18340.2|18344.2|18340.2|18341.1|18337.1|8
1621465500000|2021-05-19 23:05:00|18342.6|18338.6|18342.6|18338.6|18342.6|18338.6|18342.6|18338.6|6
1621465800000|2021-05-19 23:10:00|18341.1|18337.1|18341.1|18337.1|18341.1|18337.1|18341.1|18337.1|50
1621466400000|2021-05-19 23:20:00|18344.2|18340.2|18344.2|18340.2|18344.2|18340.2|18342.6|18338.6|39
1621466700000|2021-05-19 23:25:00|18342.6|18338.6|18342.6|18338.6|18342.6|18338.6|18342.6|18338.6|8
1621467000000|2021-05-19 23:30:00|18341.1|18337.1|18341.1|18337.1|18341.1|18337.1|18339.5|18335.5|13
1621467300000|2021-05-19 23:35:00|18334.8|18330.8|18341.1|18337.1|18341.1|18337.1|18334.8|18330.8|27
1621467600000|2021-05-19 23:40:00|18337.9|18333.9|18341.1|18337.1|18341.1|18337.1|18337.9|18333.9|10
1621467900000|2021-05-19 23:45:00|18339.5|18335.5|18337.9|18333.9|18341.1|18337.1|18337.9|18333.9|18
1621468200000|2021-05-19 23:50:00|18336.4|18332.4|18337.9|18333.9|18341.1|18337.1|18336.4|18332.4|17
1621468500000|2021-05-19 23:55:00|18334.8|18330.8|18337.9|18333.9|18337.9|18333.9|18333.3|18329.3|36
1621468800000|2021-05-20 00:00:00|18341.1|18337.1|18337.9|18333.9|18344.2|18340.2|18337.9|18333.9|68
1621469100000|2021-05-20 00:05:00|18334.8|18330.8|18322.3|18318.3|18337.9|18333.9|18322.3|18318.3|85
1621469400000|2021-05-20 00:10:00|18320.8|18316.8|18317.6|18313.6|18322.3|18318.3|18316.1|18312.1|194
1621469700000|2021-05-20 00:15:00|18316.1|18312.1|18322.3|18318.3|18322.3|18318.3|18309.8|18305.8|146
1621470000000|2021-05-20 00:20:00|18325.4|18321.4|18328.6|18324.6|18328.6|18324.6|18323.9|18319.9|19
1621470300000|2021-05-20 00:25:00|18327|18323|18322.3|18318.3|18328.6|18324.6|18320.8|18316.8|25
1621470600000|2021-05-20 00:30:00|18320.8|18316.8|18319.2|18315.2|18320.8|18316.8|18316.1|18312.1|35
1621470900000|2021-05-20 00:35:00|18316.1|18312.1|18319.2|18315.2|18322.3|18318.3|18316.1|18312.1|41
1621471200000|2021-05-20 00:40:00|18322.3|18318.3|18334.8|18330.8|18334.8|18330.8|18322.3|18318.3|96
1621471500000|2021-05-20 00:45:00|18336.4|18332.4|18336.4|18332.4|18341.1|18337.1|18334.8|18330.8|75
1621471800000|2021-05-20 00:50:00|18334.8|18330.8|18334.8|18330.8|18337.9|18333.9|18333.3|18329.3|12
1621472100000|2021-05-20 00:55:00|18336.4|18332.4|18337.9|18333.9|18337.9|18333.9|18334.8|18330.8|13
1621472400000|2021-05-20 01:00:00|18344.2|18340.2|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|51
1621472700000|2021-05-20 01:05:00|18347.3|18343.3|18347.3|18343.3|18347.3|18343.3|18344.2|18340.2|48
1621473000000|2021-05-20 01:10:00|18345.8|18341.8|18341.1|18337.1|18347.3|18343.3|18341.1|18337.1|46
1621473300000|2021-05-20 01:15:00|18342.6|18338.6|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|64
1621473600000|2021-05-20 01:20:00|18345.8|18341.8|18347.3|18343.3|18347.3|18343.3|18344.2|18340.2|46
1621473900000|2021-05-20 01:25:00|18344.2|18340.2|18345.8|18341.8|18347.3|18343.3|18344.2|18340.2|89
1621474200000|2021-05-20 01:30:00|18344.2|18340.2|18347.3|18343.3|18353.6|18349.6|18344.2|18340.2|62
1621474500000|2021-05-20 01:35:00|18345.8|18341.8|18344.2|18340.2|18347.3|18343.3|18344.2|18340.2|36
1621474800000|2021-05-20 01:40:00|||||||||10
1621475100000|2021-05-20 01:45:00|18347.3|18343.3|18350.4|18346.4|18350.4|18346.4|18347.3|18343.3|34
1621475400000|2021-05-20 01:50:00|18355.1|18351.1|18356.7|18352.7|18356.7|18352.7|18353.6|18349.6|25
1621475700000|2021-05-20 01:55:00|18359.8|18355.8|18362.9|18358.9|18366.1|18362.1|18359.8|18355.8|124
1621476000000|2021-05-20 02:00:00|18366.1|18362.1|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|151
1621476300000|2021-05-20 02:05:00|18372.3|18368.3|18366.1|18362.1|18372.3|18368.3|18366.1|18362.1|99
1621476600000|2021-05-20 02:10:00|18362.9|18358.9|18369.2|18365.2|18369.2|18365.2|18362.9|18358.9|32
1621476900000|2021-05-20 02:15:00|18367.6|18363.6|18362.9|18358.9|18367.6|18363.6|18362.9|18358.9|47
1621477200000|2021-05-20 02:20:00|18364.5|18360.5|18362.9|18358.9|18364.5|18360.5|18362.9|18358.9|33
1621477500000|2021-05-20 02:25:00|18366.1|18362.1|18369.2|18365.2|18369.2|18365.2|18366.1|18362.1|19
1621477800000|2021-05-20 02:30:00|18366.1|18362.1|18362.9|18358.9|18366.1|18362.1|18362.9|18358.9|14
1621478100000|2021-05-20 02:35:00|18359.8|18355.8|18362.9|18358.9|18362.9|18358.9|18359.8|18355.8|36
1621478400000|2021-05-20 02:40:00|18366.1|18362.1|18359.8|18355.8|18366.1|18362.1|18359.8|18355.8|20
1621478700000|2021-05-20 02:45:00|18356.7|18352.7|18356.7|18352.7|18356.7|18352.7|18356.7|18352.7|11
1621479000000|2021-05-20 02:50:00|18353.6|18349.6|18356.7|18352.7|18356.7|18352.7|18350.4|18346.4|44
1621479300000|2021-05-20 02:55:00|18358.3|18354.3|18359.8|18355.8|18359.8|18355.8|18356.7|18352.7|25
1621479600000|2021-05-20 03:00:00|18358.3|18354.3|18359.8|18355.8|18359.8|18355.8|18356.7|18352.7|26
1621479900000|2021-05-20 03:05:00|18356.7|18352.7|18359.8|18355.8|18359.8|18355.8|18356.7|18352.7|13
1621480200000|2021-05-20 03:10:00|18358.3|18354.3|18356.7|18352.7|18358.3|18354.3|18356.7|18352.7|6
1621480500000|2021-05-20 03:15:00|18358.3|18354.3|18356.7|18352.7|18359.8|18355.8|18356.7|18352.7|11
1621480800000|2021-05-20 03:20:00|||||||||3
1621481100000|2021-05-20 03:25:00|18359.8|18355.8|18359.8|18355.8|18359.8|18355.8|18359.8|18355.8|19
1621481400000|2021-05-20 03:30:00|18356.7|18352.7|18356.7|18352.7|18359.8|18355.8|18356.7|18352.7|13
1621481700000|2021-05-20 03:35:00|18362.9|18358.9|18359.8|18355.8|18362.9|18358.9|18359.8|18355.8|30
1621482000000|2021-05-20 03:40:00|18356.7|18352.7|18356.7|18352.7|18356.7|18352.7|18356.7|18352.7|11
1621482300000|2021-05-20 03:45:00|||||||||21
1621482600000|2021-05-20 03:50:00|18355.1|18351.1|18353.6|18349.6|18356.7|18352.7|18353.6|18349.6|16
1621482900000|2021-05-20 03:55:00|||||||||6
1621483200000|2021-05-20 04:00:00|||||||||10
1621483500000|2021-05-20 04:05:00|||||||||15
1621484100000|2021-05-20 04:15:00|||||||||1
1621484400000|2021-05-20 04:20:00|18350.4|18346.4|18347.3|18343.3|18353.6|18349.6|18347.3|18343.3|56
1621484700000|2021-05-20 04:25:00|18345.8|18341.8|18347.3|18343.3|18347.3|18343.3|18345.8|18341.8|30
1621485000000|2021-05-20 04:30:00|18344.2|18340.2|18347.3|18343.3|18347.3|18343.3|18344.2|18340.2|10
1621485300000|2021-05-20 04:35:00|||||||||10
1621485600000|2021-05-20 04:40:00|18342.6|18338.6|18347.3|18343.3|18347.3|18343.3|18342.6|18338.6|39
1621485900000|2021-05-20 04:45:00|18350.4|18346.4|18353.6|18349.6|18353.6|18349.6|18350.4|18346.4|41
1621486200000|2021-05-20 04:50:00|18352|18348|18345.8|18341.8|18353.6|18349.6|18345.8|18341.8|59
1621486500000|2021-05-20 04:55:00|18344.2|18340.2|18344.2|18340.2|18345.8|18341.8|18344.2|18340.2|7
1621486800000|2021-05-20 05:00:00|18345.8|18341.8|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|20
1621487100000|2021-05-20 05:05:00|18348.9|18344.9|18347.3|18343.3|18348.9|18344.9|18347.3|18343.3|19
1621487400000|2021-05-20 05:10:00|18345.8|18341.8|18341.1|18337.1|18345.8|18341.8|18341.1|18337.1|36
1621487700000|2021-05-20 05:15:00|18339.5|18335.5|18341.1|18337.1|18341.1|18337.1|18339.5|18335.5|70
1621488000000|2021-05-20 05:20:00|18337.9|18333.9|18341.1|18337.1|18341.1|18337.1|18337.9|18333.9|29
1621488300000|2021-05-20 05:25:00|18344.2|18340.2|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|69
1621488600000|2021-05-20 05:30:00|18344.2|18340.2|18331.7|18327.7|18347.3|18343.3|18331.7|18327.7|152
1621488900000|2021-05-20 05:35:00|18334.8|18330.8|18337.9|18333.9|18337.9|18333.9|18334.8|18330.8|28
1621489200000|2021-05-20 05:40:00|18334.8|18330.8|18328.6|18324.6|18334.8|18330.8|18328.6|18324.6|102
1621489500000|2021-05-20 05:45:00|18330.1|18326.1|18328.6|18324.6|18331.7|18327.7|18328.6|18324.6|44
1621489800000|2021-05-20 05:50:00|18327|18323|18325.4|18321.4|18328.6|18324.6|18325.4|18321.4|87
1621490100000|2021-05-20 05:55:00|||||||||61
1621490400000|2021-05-20 06:00:00|18322.3|18318.3|18334.8|18330.8|18341.1|18337.1|18322.3|18318.3|194
1621490700000|2021-05-20 06:05:00|18333.3|18329.3|18328.6|18324.6|18337.9|18333.9|18325.4|18321.4|163
1621491000000|2021-05-20 06:10:00|18331.7|18327.7|18337.9|18333.9|18337.9|18333.9|18328.6|18324.6|81
1621491300000|2021-05-20 06:15:00|18334.8|18330.8|18333.3|18329.3|18334.8|18330.8|18331.7|18327.7|48
1621491600000|2021-05-20 06:20:00|18331.7|18327.7|18328.6|18324.6|18337.9|18333.9|18325.4|18321.4|98
1621491900000|2021-05-20 06:25:00|18325.4|18321.4|18319.2|18315.2|18328.6|18324.6|18312.9|18308.9|238
1621492200000|2021-05-20 06:30:00|18322.3|18318.3|18337.9|18333.9|18337.9|18333.9|18322.3|18318.3|115
1621492500000|2021-05-20 06:35:00|18341.1|18337.1|18334.8|18330.8|18341.1|18337.1|18334.8|18330.8|85
1621492800000|2021-05-20 06:40:00|18328.6|18324.6|18337.9|18333.9|18337.9|18333.9|18328.6|18324.6|73
1621493100000|2021-05-20 06:45:00|18341.1|18337.1|18337.9|18333.9|18344.2|18340.2|18337.9|18333.9|197
1621493400000|2021-05-20 06:50:00|18341.1|18337.1|18334.8|18330.8|18341.1|18337.1|18330.1|18326.1|44
1621493700000|2021-05-20 06:55:00|18331.7|18327.7|18331.7|18327.7|18331.7|18327.7|18327|18323|61
1621494000000|2021-05-20 07:00:00|18334.8|18330.8|18337.9|18333.9|18344.2|18340.2|18334.8|18330.8|176
1621494300000|2021-05-20 07:05:00|18334.8|18330.8|18337.9|18333.9|18341.1|18337.1|18328.6|18324.6|120
1621494600000|2021-05-20 07:10:00|18334.8|18330.8|18328.6|18324.6|18336.4|18332.4|18322.3|18318.3|124
1621494900000|2021-05-20 07:15:00|18325.4|18321.4|18322.3|18318.3|18325.4|18321.4|18312.9|18308.9|134
1621495200000|2021-05-20 07:20:00|18325.4|18321.4|18337.9|18333.9|18337.9|18333.9|18322.3|18318.3|144
1621495500000|2021-05-20 07:25:00|18339.5|18335.5|18339.5|18335.5|18341.1|18337.1|18331.7|18327.7|161
1621495800000|2021-05-20 07:30:00|18341.1|18337.1|18344.2|18340.2|18350.4|18346.4|18337.9|18333.9|158
1621496100000|2021-05-20 07:35:00|18345.8|18341.8|18337.9|18333.9|18347.3|18343.3|18334.8|18330.8|111
1621496400000|2021-05-20 07:40:00|18334.8|18330.8|18347.3|18343.3|18348.9|18344.9|18331.7|18327.7|339
1621496700000|2021-05-20 07:45:00|18348.9|18344.9|18347.3|18343.3|18353.6|18349.6|18344.2|18340.2|221
1621497000000|2021-05-20 07:50:00|18350.4|18346.4|18353.6|18349.6|18353.6|18349.6|18350.4|18346.4|58
1621497300000|2021-05-20 07:55:00|18352|18348|18347.3|18343.3|18352|18348|18347.3|18343.3|109
1621497600000|2021-05-20 08:00:00|18350.4|18346.4|18356.7|18352.7|18356.7|18352.7|18350.4|18346.4|133
1621497900000|2021-05-20 08:05:00|18353.6|18349.6|18362.9|18358.9|18362.9|18358.9|18353.6|18349.6|110
1621498200000|2021-05-20 08:10:00|18366.1|18362.1|18359.8|18355.8|18367.6|18363.6|18359.8|18355.8|188
1621498500000|2021-05-20 08:15:00|18361.4|18357.4|18353.6|18349.6|18362.9|18358.9|18350.4|18346.4|263
1621498800000|2021-05-20 08:20:00|18350.4|18346.4|18350.4|18346.4|18356.7|18352.7|18347.3|18343.3|119
1621499100000|2021-05-20 08:25:00|18353.6|18349.6|18356.7|18352.7|18359.8|18355.8|18353.6|18349.6|131
1621499400000|2021-05-20 08:30:00|18353.6|18349.6|18359.8|18355.8|18362.9|18358.9|18353.6|18349.6|94
1621499700000|2021-05-20 08:35:00|18362.9|18358.9|18359.8|18355.8|18369.2|18365.2|18356.7|18352.7|204
1621500000000|2021-05-20 08:40:00|18361.4|18357.4|18369.2|18365.2|18369.2|18365.2|18356.7|18352.7|78
1621500300000|2021-05-20 08:45:00|18367.6|18363.6|18369.2|18365.2|18372.3|18368.3|18362.9|18358.9|122
1621500600000|2021-05-20 08:50:00|18372.3|18368.3|18366.1|18362.1|18372.3|18368.3|18366.1|18362.1|135
1621500900000|2021-05-20 08:55:00|18369.2|18365.2|18384.8|18380.8|18384.8|18380.8|18366.1|18362.1|346
1621501200000|2021-05-20 09:00:00|18381.7|18377.7|18381.7|18377.7|18384.8|18380.8|18375.4|18371.4|280
1621501500000|2021-05-20 09:05:00|18384.8|18380.8|18372.3|18368.3|18384.8|18380.8|18369.2|18365.2|183
1621501800000|2021-05-20 09:10:00|18369.2|18365.2|18369.2|18365.2|18372.3|18368.3|18366.1|18362.1|110
1621502100000|2021-05-20 09:15:00|18372.3|18368.3|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|81
1621502400000|2021-05-20 09:20:00|18373.9|18369.9|18387.9|18383.9|18387.9|18383.9|18373.9|18369.9|145
1621502700000|2021-05-20 09:25:00|18386.4|18382.4|18375.4|18371.4|18387.9|18383.9|18375.4|18371.4|267
1621503000000|2021-05-20 09:30:00|18378.6|18374.6|18381.7|18377.7|18384.8|18380.8|18375.4|18371.4|182
1621503300000|2021-05-20 09:35:00|18378.6|18374.6|18378.6|18374.6|18381.7|18377.7|18375.4|18371.4|84
1621503600000|2021-05-20 09:40:00|18375.4|18371.4|18369.2|18365.2|18378.6|18374.6|18366.1|18362.1|99
1621503900000|2021-05-20 09:45:00|18372.3|18368.3|18372.3|18368.3|18375.4|18371.4|18369.2|18365.2|122
1621504200000|2021-05-20 09:50:00|18369.2|18365.2|18372.3|18368.3|18375.4|18371.4|18366.1|18362.1|74
1621504500000|2021-05-20 09:55:00|18375.4|18371.4|18372.3|18368.3|18378.6|18374.6|18372.3|18368.3|102
1621504800000|2021-05-20 10:00:00|18369.2|18365.2|18366.1|18362.1|18372.3|18368.3|18362.9|18358.9|42
1621505100000|2021-05-20 10:05:00|18362.9|18358.9|18359.8|18355.8|18366.1|18362.1|18359.8|18355.8|67
1621505400000|2021-05-20 10:10:00|18362.9|18358.9|18369.2|18365.2|18372.3|18368.3|18359.8|18355.8|133
1621505700000|2021-05-20 10:15:00|18372.3|18368.3|18375.4|18371.4|18375.4|18371.4|18372.3|18368.3|62
1621506000000|2021-05-20 10:20:00|18377|18373|18372.3|18368.3|18378.6|18374.6|18369.2|18365.2|57
1621506300000|2021-05-20 10:25:00|18369.2|18365.2|18366.1|18362.1|18372.3|18368.3|18362.9|18358.9|60
1621506600000|2021-05-20 10:30:00|18364.5|18360.5|18359.8|18355.8|18369.2|18365.2|18353.6|18349.6|240
1621506900000|2021-05-20 10:35:00|18356.7|18352.7|18350.4|18346.4|18358.3|18354.3|18347.3|18343.3|126
1621507200000|2021-05-20 10:40:00|18348.9|18344.9|18362.9|18358.9|18362.9|18358.9|18347.3|18343.3|211
1621507500000|2021-05-20 10:45:00|18364.5|18360.5|18353.6|18349.6|18366.1|18362.1|18350.4|18346.4|212
1621507800000|2021-05-20 10:50:00|18356.7|18352.7|18347.3|18343.3|18356.7|18352.7|18344.2|18340.2|88
1621508100000|2021-05-20 10:55:00|18345.8|18341.8|18353.6|18349.6|18356.7|18352.7|18344.2|18340.2|300
1621508400000|2021-05-20 11:00:00|18350.4|18346.4|18331.7|18327.7|18353.6|18349.6|18328.6|18324.6|416
1621508700000|2021-05-20 11:05:00|18328.6|18324.6|18341.1|18337.1|18341.1|18337.1|18328.6|18324.6|731
1621509000000|2021-05-20 11:10:00|18342.6|18338.6|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|213
1621509300000|2021-05-20 11:15:00|18341.1|18337.1|18331.7|18327.7|18344.2|18340.2|18328.6|18324.6|203
1621509600000|2021-05-20 11:20:00|18328.6|18324.6|18328.6|18324.6|18337.9|18333.9|18325.4|18321.4|180
1621509900000|2021-05-20 11:25:00|18325.4|18321.4|18337.9|18333.9|18337.9|18333.9|18325.4|18321.4|185
1621510200000|2021-05-20 11:30:00|18336.4|18332.4|18344.2|18340.2|18344.2|18340.2|18334.8|18330.8|181
1621510500000|2021-05-20 11:35:00|18347.3|18343.3|18350.4|18346.4|18353.6|18349.6|18344.2|18340.2|183
1621510800000|2021-05-20 11:40:00|18353.6|18349.6|18347.3|18343.3|18353.6|18349.6|18347.3|18343.3|246
1621511100000|2021-05-20 11:45:00|18350.4|18346.4|18353.6|18349.6|18356.7|18352.7|18347.3|18343.3|186
1621511400000|2021-05-20 11:50:00|18356.7|18352.7|18369.2|18365.2|18372.3|18368.3|18356.7|18352.7|278
1621511700000|2021-05-20 11:55:00|18366.1|18362.1|18356.7|18352.7|18369.2|18365.2|18356.7|18352.7|3004
1621512000000|2021-05-20 12:00:00|18358.3|18354.3|18362.9|18358.9|18362.9|18358.9|18344.2|18340.2|316
1621512300000|2021-05-20 12:05:00|18359.8|18355.8|18362.9|18358.9|18366.1|18362.1|18353.6|18349.6|350
1621512600000|2021-05-20 12:10:00|18364.5|18360.5|18366.1|18362.1|18375.4|18371.4|18362.9|18358.9|520
1621512900000|2021-05-20 12:15:00|18362.9|18358.9|18359.8|18355.8|18375.4|18371.4|18356.7|18352.7|390
1621513200000|2021-05-20 12:20:00|18362.9|18358.9|18369.2|18365.2|18372.3|18368.3|18356.7|18352.7|516
1621513500000|2021-05-20 12:25:00|18366.1|18362.1|18378.6|18374.6|18380.1|18376.1|18366.1|18362.1|526
1621513800000|2021-05-20 12:30:00|18375.4|18371.4|18387.9|18383.9|18397.3|18393.3|18375.4|18371.4|577
1621514100000|2021-05-20 12:35:00|18389.5|18385.5|18381.7|18377.7|18391.1|18387.1|18369.2|18365.2|426
1621514400000|2021-05-20 12:40:00|18384.8|18380.8|18397.3|18393.3|18397.3|18393.3|18378.6|18374.6|435
1621514700000|2021-05-20 12:45:00|18400.4|18396.4|18394.2|18390.2|18400.4|18396.4|18387.9|18383.9|7454
1621515000000|2021-05-20 12:50:00|18395.8|18391.8|18397.3|18393.3|18403.6|18399.6|18387.9|18383.9|831
1621515300000|2021-05-20 12:55:00|18400.4|18396.4|18397.3|18393.3|18400.4|18396.4|18387.9|18383.9|373
1621515600000|2021-05-20 13:00:00|18400.4|18396.4|18409.8|18405.8|18416.1|18412.1|18400.4|18396.4|372
1621515900000|2021-05-20 13:05:00|18406.7|18402.7|18400.4|18396.4|18409.8|18405.8|18391.1|18387.1|805
1621516200000|2021-05-20 13:10:00|18397.3|18393.3|18391.1|18387.1|18403.6|18399.6|18391.1|18387.1|545
1621516500000|2021-05-20 13:15:00|18394.2|18390.2|18387.9|18383.9|18394.2|18390.2|18387.9|18383.9|636
1621516800000|2021-05-20 13:20:00|18391.1|18387.1|18397.3|18393.3|18400.4|18396.4|18387.9|18383.9|649
1621517100000|2021-05-20 13:25:00|18395.8|18391.8|18403.6|18399.6|18403.6|18399.6|18391.1|18387.1|607
1621517400000|2021-05-20 13:30:00|18400.4|18396.4|18406.7|18402.7|18406.7|18402.7|18391.1|18387.1|713
1621517700000|2021-05-20 13:35:00|18409.8|18405.8|18425.4|18421.4|18431.7|18427.7|18403.6|18399.6|896
1621518000000|2021-05-20 13:40:00|18428.6|18424.6|18441.1|18437.1|18444.2|18440.2|18422.3|18418.3|3571
1621518300000|2021-05-20 13:45:00|18444.2|18440.2|18444.2|18440.2|18450.4|18446.4|18437.9|18433.9|1067
1621518600000|2021-05-20 13:50:00|18441.1|18437.1|18455.1|18451.1|18456.7|18452.7|18441.1|18437.1|898
1621518900000|2021-05-20 13:55:00|18456.7|18452.7|18469.2|18465.2|18469.2|18465.2|18453.6|18449.6|987
1621519200000|2021-05-20 14:00:00|18467.6|18463.6|18462.9|18458.9|18478.6|18474.6|18462.9|18458.9|1430
1621519500000|2021-05-20 14:05:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18456.7|18452.7|728
1621519800000|2021-05-20 14:10:00|18466.1|18462.1|18469.2|18465.2|18475.4|18471.4|18462.9|18458.9|931
1621520100000|2021-05-20 14:15:00|18470.8|18466.8|18456.7|18452.7|18470.8|18466.8|18456.7|18452.7|1195
1621520400000|2021-05-20 14:20:00|18453.6|18449.6|18469.2|18465.2|18469.2|18465.2|18450.4|18446.4|1828
1621520700000|2021-05-20 14:25:00|18466.1|18462.1|18469.2|18465.2|18472.3|18468.3|18456.7|18452.7|2713
1621521000000|2021-05-20 14:30:00|18472.3|18468.3|18462.9|18458.9|18472.3|18468.3|18447.3|18443.3|2380
1621521300000|2021-05-20 14:35:00|18466.1|18462.1|18484.8|18480.8|18484.8|18480.8|18464.5|18460.5|1331
1621521600000|2021-05-20 14:40:00|18487.9|18483.9|18466.1|18462.1|18487.9|18483.9|18462.9|18458.9|11129
1621521900000|2021-05-20 14:45:00|18462.9|18458.9|18475.4|18471.4|18475.4|18471.4|18459.8|18455.8|632
1621522200000|2021-05-20 14:50:00|18477|18473|18469.2|18465.2|18481.7|18477.7|18469.2|18465.2|1261
1621522500000|2021-05-20 14:55:00|18466.1|18462.1|18456.7|18452.7|18472.3|18468.3|18456.7|18452.7|4971
1621522800000|2021-05-20 15:00:00|18459.8|18455.8|18459.8|18455.8|18469.2|18465.2|18456.7|18452.7|525
1621523100000|2021-05-20 15:05:00|18462.9|18458.9|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|263
1621523400000|2021-05-20 15:10:00|18466.1|18462.1|18475.4|18471.4|18478.6|18474.6|18466.1|18462.1|527
1621523700000|2021-05-20 15:15:00|18481.7|18477.7|18472.3|18468.3|18481.7|18477.7|18469.2|18465.2|2510
1621524000000|2021-05-20 15:20:00|18469.2|18465.2|18456.7|18452.7|18469.2|18465.2|18450.4|18446.4|935
1621524300000|2021-05-20 15:25:00|18453.6|18449.6|18453.6|18449.6|18459.8|18455.8|18453.6|18449.6|514
1621524600000|2021-05-20 15:30:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|396
1621524900000|2021-05-20 15:35:00|18459.8|18455.8|18472.3|18468.3|18475.4|18471.4|18456.7|18452.7|329
1621525200000|2021-05-20 15:40:00|18475.4|18471.4|18475.4|18471.4|18494.2|18490.2|18475.4|18471.4|5680
1621525500000|2021-05-20 15:45:00|18472.3|18468.3|18466.1|18462.1|18478.6|18474.6|18462.9|18458.9|642
1621525800000|2021-05-20 15:50:00|18469.2|18465.2|18456.7|18452.7|18469.2|18465.2|18456.7|18452.7|646
1621526100000|2021-05-20 15:55:00|18459.8|18455.8|18462.9|18458.9|18466.1|18462.1|18456.7|18452.7|527
1621526400000|2021-05-20 16:00:00|18466.1|18462.1|18478.6|18474.6|18478.6|18474.6|18462.9|18458.9|538
1621526700000|2021-05-20 16:05:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|269
1621527000000|2021-05-20 16:10:00|18478.6|18474.6|18475.4|18471.4|18481.7|18477.7|18475.4|18471.4|680
1621527300000|2021-05-20 16:15:00|18478.6|18474.6|18494.2|18490.2|18497.3|18493.3|18475.4|18471.4|653
1621527600000|2021-05-20 16:20:00|18491.1|18487.1|18500.4|18496.4|18500.4|18496.4|18491.1|18487.1|249
1621527900000|2021-05-20 16:25:00|18497.3|18493.3|18503.6|18499.6|18506.7|18502.7|18491.1|18487.1|582
1621528200000|2021-05-20 16:30:00|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|18500.4|18496.4|300
1621528500000|2021-05-20 16:35:00|18503.6|18499.6|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|362
1621528800000|2021-05-20 16:40:00|18503.6|18499.6|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|462
1621529100000|2021-05-20 16:45:00|18497.3|18493.3|18491.1|18487.1|18503.6|18499.6|18487.9|18483.9|608
1621529400000|2021-05-20 16:50:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18487.9|18483.9|300
1621529700000|2021-05-20 16:55:00|18486.4|18482.4|18475.4|18471.4|18487.9|18483.9|18473.9|18469.9|822
1621530000000|2021-05-20 17:00:00|18473.9|18469.9|18481.7|18477.7|18481.7|18477.7|18466.1|18462.1|877
1621530300000|2021-05-20 17:05:00|18484.8|18480.8|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|398
1621530600000|2021-05-20 17:10:00|18483.3|18479.3|18475.4|18471.4|18483.3|18479.3|18475.4|18471.4|311
1621530900000|2021-05-20 17:15:00|18472.3|18468.3|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|281
1621531200000|2021-05-20 17:20:00|18473.9|18469.9|18475.4|18471.4|18475.4|18471.4|18469.2|18465.2|234
1621531500000|2021-05-20 17:25:00|18478.6|18474.6|18462.9|18458.9|18481.7|18477.7|18462.9|18458.9|372
1621531800000|2021-05-20 17:30:00|18466.1|18462.1|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|521
1621532100000|2021-05-20 17:35:00|18470.8|18466.8|18459.8|18455.8|18470.8|18466.8|18459.8|18455.8|458
1621532400000|2021-05-20 17:40:00|18462.9|18458.9|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|377
1621532700000|2021-05-20 17:45:00|18456.7|18452.7|18453.6|18449.6|18459.8|18455.8|18447.3|18443.3|326
1621533000000|2021-05-20 17:50:00|18450.4|18446.4|18459.8|18455.8|18462.9|18458.9|18450.4|18446.4|413
1621533300000|2021-05-20 17:55:00|18462.9|18458.9|18466.1|18462.1|18472.3|18468.3|18459.8|18455.8|441
1621533600000|2021-05-20 18:00:00|18459.8|18455.8|18450.4|18446.4|18462.9|18458.9|18447.3|18443.3|542
1621533900000|2021-05-20 18:05:00|18452|18448|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|354
1621534200000|2021-05-20 18:10:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|282
1621534500000|2021-05-20 18:15:00|18456.7|18452.7|18447.3|18443.3|18456.7|18452.7|18447.3|18443.3|5755
1621534800000|2021-05-20 18:20:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|227
1621535100000|2021-05-20 18:25:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|169
1621535400000|2021-05-20 18:30:00|18459.8|18455.8|18450.4|18446.4|18459.8|18455.8|18441.1|18437.1|856
1621535700000|2021-05-20 18:35:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18444.2|18440.2|291
1621536000000|2021-05-20 18:40:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|327
1621536300000|2021-05-20 18:45:00|18453.6|18449.6|18466.1|18462.1|18466.1|18462.1|18453.6|18449.6|371
1621536600000|2021-05-20 18:50:00|18462.9|18458.9|18453.6|18449.6|18466.1|18462.1|18453.6|18449.6|732
1621536900000|2021-05-20 18:55:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18444.2|18440.2|1300
1621537200000|2021-05-20 19:00:00|18459.8|18455.8|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|874
1621537500000|2021-05-20 19:05:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|307
1621537800000|2021-05-20 19:10:00|18466.1|18462.1|18456.7|18452.7|18466.1|18462.1|18456.7|18452.7|2209
1621538100000|2021-05-20 19:15:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18453.6|18449.6|103
1621538400000|2021-05-20 19:20:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|155
1621538700000|2021-05-20 19:25:00|18461.4|18457.4|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|400
1621539000000|2021-05-20 19:30:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|316
1621539300000|2021-05-20 19:35:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|187
1621539600000|2021-05-20 19:40:00|18462.9|18458.9|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|406
1621539900000|2021-05-20 19:45:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|329
1621540200000|2021-05-20 19:50:00|18459.8|18455.8|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|621
1621540500000|2021-05-20 19:55:00|18459.8|18455.8|18475.4|18471.4|18481.7|18477.7|18459.8|18455.8|1445
1621540800000|2021-05-20 20:00:00|18472.3|18468.3|18466.1|18462.1|18475.4|18471.4|18464.5|18460.5|861
1621541100000|2021-05-20 20:05:00|18469.2|18465.2|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|189
1621541400000|2021-05-20 20:10:00|18459.8|18455.8|18441.1|18437.1|18459.8|18455.8|18437.9|18433.9|892
1621541700000|2021-05-20 20:15:00|18444.2|18440.2|18462.9|18458.9|18462.9|18458.9|18444.2|18440.2|557
1621542000000|2021-05-20 20:20:00|18466.1|18462.1|18475.4|18471.4|18475.4|18471.4|18462.9|18458.9|378
1621542300000|2021-05-20 20:25:00|18478.6|18474.6|18480.1|18476.1|18484.8|18480.8|18478.6|18474.6|487
1621542600000|2021-05-20 20:30:00|18478.6|18474.6|18494.2|18490.2|18494.2|18490.2|18478.6|18474.6|636
1621542900000|2021-05-20 20:35:00|18491.1|18487.1|18491.1|18487.1|18494.2|18490.2|18484.8|18480.8|318
1621543200000|2021-05-20 20:40:00|18494.2|18490.2|18484.8|18480.8|18494.2|18490.2|18481.7|18477.7|289
1621543500000|2021-05-20 20:45:00|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|18484.8|18480.8|2042
1621543800000|2021-05-20 20:50:00|18491.1|18487.1|18494.2|18490.2|18497.3|18493.3|18486.4|18482.4|388
1621544100000|2021-05-20 20:55:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18486.4|18482.4|234
1621548000000|2021-05-20 22:00:00|18486.4|18482.4|18481.7|18477.7|18486.4|18482.4|18478.6|18474.6|32
1621548300000|2021-05-20 22:05:00|18480.1|18476.1|18484.8|18480.8|18484.8|18480.8|18480.1|18476.1|18
1621548600000|2021-05-20 22:10:00|18483.3|18479.3|18483.3|18479.3|18484.8|18480.8|18483.3|18479.3|24
1621548900000|2021-05-20 22:15:00|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|0
1621549200000|2021-05-20 22:20:00|||||||||1
1621549500000|2021-05-20 22:25:00|||||||||6
1621549800000|2021-05-20 22:30:00|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|18475.4|18471.4|11
1621550100000|2021-05-20 22:35:00|18477|18473|18473.9|18469.9|18478.6|18474.6|18472.3|18468.3|74
1621550400000|2021-05-20 22:40:00|18472.3|18468.3|18478.6|18474.6|18480.1|18476.1|18472.3|18468.3|80
1621550700000|2021-05-20 22:45:00|18477|18473|18475.4|18471.4|18477|18473|18472.3|18468.3|22
1621551000000|2021-05-20 22:50:00|18473.9|18469.9|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|28
1621551300000|2021-05-20 22:55:00|18473.9|18469.9|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|13
1621551600000|2021-05-20 23:00:00|||||||||7
1621551900000|2021-05-20 23:05:00|||||||||11
1621552200000|2021-05-20 23:10:00|||||||||11
1621552500000|2021-05-20 23:15:00|18470.8|18466.8|18466.1|18462.1|18470.8|18466.8|18466.1|18462.1|19
1621552800000|2021-05-20 23:20:00|18470.8|18466.8|18470.8|18466.8|18470.8|18466.8|18469.2|18465.2|16
1621553100000|2021-05-20 23:25:00|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|18467.6|18463.6|12
1621553400000|2021-05-20 23:30:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|63
1621553700000|2021-05-20 23:35:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|19
1621554000000|2021-05-20 23:40:00|18466.1|18462.1|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|19
1621554300000|2021-05-20 23:45:00|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|8
1621554600000|2021-05-20 23:50:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18467.6|18463.6|7
1621554900000|2021-05-20 23:55:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|6
1621555200000|2021-05-21 00:00:00|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|35
1621555500000|2021-05-21 00:05:00|18467.6|18463.6|18462.9|18458.9|18467.6|18463.6|18462.9|18458.9|15
1621555800000|2021-05-21 00:10:00|18461.4|18457.4|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|23
1621556100000|2021-05-21 00:15:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|38
1621556400000|2021-05-21 00:20:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|150
1621556700000|2021-05-21 00:25:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|5
1621557000000|2021-05-21 00:30:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|16
1621557300000|2021-05-21 00:35:00|18462.9|18458.9|18464.5|18460.5|18466.1|18462.1|18459.8|18455.8|68
1621557600000|2021-05-21 00:40:00|18462.9|18458.9|18459.8|18455.8|18464.5|18460.5|18459.8|18455.8|13
1621557900000|2021-05-21 00:45:00|18458.3|18454.3|18459.8|18455.8|18459.8|18455.8|18458.3|18454.3|20
1621558200000|2021-05-21 00:50:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|15
1621558500000|2021-05-21 00:55:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18458.3|18454.3|7
1621558800000|2021-05-21 01:00:00|18461.4|18457.4|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|31
1621559100000|2021-05-21 01:05:00|18462.9|18458.9|18462.9|18458.9|18464.5|18460.5|18462.9|18458.9|21
1621559400000|2021-05-21 01:10:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|41
1621559700000|2021-05-21 01:15:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|24
1621560000000|2021-05-21 01:20:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|16
1621560300000|2021-05-21 01:25:00|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|18467.6|18463.6|40
1621560600000|2021-05-21 01:30:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|46
1621560900000|2021-05-21 01:35:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|45
1621561200000|2021-05-21 01:40:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18462.9|18458.9|59
1621561500000|2021-05-21 01:45:00|18470.8|18466.8|18481.7|18477.7|18481.7|18477.7|18469.2|18465.2|103
1621561800000|2021-05-21 01:50:00|18483.3|18479.3|18475.4|18471.4|18483.3|18479.3|18473.9|18469.9|57
1621562100000|2021-05-21 01:55:00|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|18475.4|18471.4|42
1621562400000|2021-05-21 02:00:00|18481.7|18477.7|18491.1|18487.1|18491.1|18487.1|18481.7|18477.7|88
1621562700000|2021-05-21 02:05:00|18487.9|18483.9|18484.8|18480.8|18491.1|18487.1|18484.8|18480.8|108
1621563000000|2021-05-21 02:10:00|18475.4|18471.4|18475.4|18471.4|18477|18473|18472.3|18468.3|301
1621563300000|2021-05-21 02:15:00|18477|18473|18478.6|18474.6|18478.6|18474.6|18475.4|18471.4|25
1621563600000|2021-05-21 02:20:00|18480.1|18476.1|18478.6|18474.6|18480.1|18476.1|18478.6|18474.6|114
1621563900000|2021-05-21 02:25:00|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|52
1621564200000|2021-05-21 02:30:00|18472.3|18468.3|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|48
1621564500000|2021-05-21 02:35:00|18469.2|18465.2|18478.6|18474.6|18480.1|18476.1|18462.9|18458.9|112
1621564800000|2021-05-21 02:40:00|18481.7|18477.7|18475.4|18471.4|18481.7|18477.7|18473.9|18469.9|87
1621565100000|2021-05-21 02:45:00|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|18475.4|18471.4|42
1621565400000|2021-05-21 02:50:00|18475.4|18471.4|18475.4|18471.4|18477|18473|18475.4|18471.4|23
1621565700000|2021-05-21 02:55:00|||||||||6
1621566000000|2021-05-21 03:00:00|18473.9|18469.9|18472.3|18468.3|18473.9|18469.9|18472.3|18468.3|32
1621566300000|2021-05-21 03:05:00|||||||||8
1621566600000|2021-05-21 03:10:00|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|5
1621566900000|2021-05-21 03:15:00|18478.6|18474.6|18475.4|18471.4|18481.7|18477.7|18475.4|18471.4|77
1621567200000|2021-05-21 03:20:00|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|6
1621567500000|2021-05-21 03:25:00|||||||||45
1621567800000|2021-05-21 03:30:00|||||||||3
1621568100000|2021-05-21 03:35:00|18477|18473|18478.6|18474.6|18478.6|18474.6|18475.4|18471.4|18
1621568400000|2021-05-21 03:40:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|43
1621568700000|2021-05-21 03:45:00|||||||||6
1621569000000|2021-05-21 03:50:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|20
1621569300000|2021-05-21 03:55:00|18481.7|18477.7|18487.9|18483.9|18487.9|18483.9|18478.6|18474.6|75
1621569600000|2021-05-21 04:00:00|18486.4|18482.4|18481.7|18477.7|18486.4|18482.4|18481.7|18477.7|77
1621569900000|2021-05-21 04:05:00|18483.3|18479.3|18481.7|18477.7|18484.8|18480.8|18481.7|18477.7|20
1621570200000|2021-05-21 04:10:00|18480.1|18476.1|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|27
1621570500000|2021-05-21 04:15:00|18481.7|18477.7|18480.1|18476.1|18484.8|18480.8|18478.6|18474.6|85
1621570800000|2021-05-21 04:20:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|18
1621571100000|2021-05-21 04:25:00|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|8
1621571400000|2021-05-21 04:30:00|18480.1|18476.1|18487.9|18483.9|18487.9|18483.9|18478.6|18474.6|28
1621571700000|2021-05-21 04:35:00|||||||||14
1621572000000|2021-05-21 04:40:00|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|18
1621572600000|2021-05-21 04:50:00|18484.8|18480.8|18491.1|18487.1|18491.1|18487.1|18484.8|18480.8|88
1621572900000|2021-05-21 04:55:00|18487.9|18483.9|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|24
1621573200000|2021-05-21 05:00:00|18487.9|18483.9|18486.4|18482.4|18487.9|18483.9|18484.8|18480.8|13
1621573500000|2021-05-21 05:05:00|18484.8|18480.8|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|16
1621573800000|2021-05-21 05:10:00|18483.3|18479.3|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|42
1621574100000|2021-05-21 05:15:00|||||||||13
1621574400000|2021-05-21 05:20:00|18478.6|18474.6|18484.8|18480.8|18484.8|18480.8|18478.6|18474.6|71
1621574700000|2021-05-21 05:25:00|18481.7|18477.7|18481.7|18477.7|18483.3|18479.3|18481.7|18477.7|32
1621575000000|2021-05-21 05:30:00|18480.1|18476.1|18478.6|18474.6|18480.1|18476.1|18475.4|18471.4|70
1621575300000|2021-05-21 05:35:00|18477|18473|18478.6|18474.6|18486.4|18482.4|18475.4|18471.4|157
1621575600000|2021-05-21 05:40:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18480.1|18476.1|13
1621575900000|2021-05-21 05:45:00|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|19
1621576200000|2021-05-21 05:50:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|18
1621576500000|2021-05-21 05:55:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|22
1621576800000|2021-05-21 06:00:00|18478.6|18474.6|18470.8|18466.8|18478.6|18474.6|18469.2|18465.2|85
1621577100000|2021-05-21 06:05:00|18469.2|18465.2|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|61
1621577400000|2021-05-21 06:10:00|18464.5|18460.5|18459.8|18455.8|18466.1|18462.1|18459.8|18455.8|39
1621577700000|2021-05-21 06:15:00|18461.4|18457.4|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|34
1621578000000|2021-05-21 06:20:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|53
1621578300000|2021-05-21 06:25:00|18459.8|18455.8|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|47
1621578600000|2021-05-21 06:30:00|18462.9|18458.9|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|60
1621578900000|2021-05-21 06:35:00|18472.3|18468.3|18481.7|18477.7|18487.9|18483.9|18472.3|18468.3|174
1621579200000|2021-05-21 06:40:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|110
1621579500000|2021-05-21 06:45:00|18475.4|18471.4|18497.3|18493.3|18497.3|18493.3|18475.4|18471.4|100
1621579800000|2021-05-21 06:50:00|18494.2|18490.2|18489.5|18485.5|18494.2|18490.2|18484.8|18480.8|84
1621580100000|2021-05-21 06:55:00|18487.9|18483.9|18484.8|18480.8|18492.6|18488.6|18481.7|18477.7|112
1621580400000|2021-05-21 07:00:00|18481.7|18477.7|18478.6|18474.6|18484.8|18480.8|18472.3|18468.3|198
1621580700000|2021-05-21 07:05:00|18481.7|18477.7|18469.2|18465.2|18481.7|18477.7|18466.1|18462.1|165
1621581000000|2021-05-21 07:10:00|18472.3|18468.3|18475.4|18471.4|18478.6|18474.6|18469.2|18465.2|149
1621581300000|2021-05-21 07:15:00|18469.2|18465.2|18462.9|18458.9|18469.2|18465.2|18444.2|18440.2|353
1621581600000|2021-05-21 07:20:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|97
1621581900000|2021-05-21 07:25:00|18464.5|18460.5|18472.3|18468.3|18475.4|18471.4|18462.9|18458.9|117
1621582200000|2021-05-21 07:30:00|18475.4|18471.4|18506.7|18502.7|18506.7|18502.7|18475.4|18471.4|417
1621582500000|2021-05-21 07:35:00|18503.6|18499.6|18522.3|18518.3|18525.4|18521.4|18503.6|18499.6|279
1621582800000|2021-05-21 07:40:00|18523.9|18519.9|18522.3|18518.3|18528.6|18524.6|18519.2|18515.2|244
1621583100000|2021-05-21 07:45:00|18519.2|18515.2|18522.3|18518.3|18525.4|18521.4|18519.2|18515.2|219
1621583400000|2021-05-21 07:50:00|18519.2|18515.2|18519.2|18515.2|18522.3|18518.3|18512.9|18508.9|129
1621583700000|2021-05-21 07:55:00|18520.8|18516.8|18503.6|18499.6|18522.3|18518.3|18500.4|18496.4|249
1621584000000|2021-05-21 08:00:00|18500.4|18496.4|18519.2|18515.2|18522.3|18518.3|18494.2|18490.2|352
1621584300000|2021-05-21 08:05:00|18520.8|18516.8|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|206
1621584600000|2021-05-21 08:10:00|18527|18523|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|152
1621584900000|2021-05-21 08:15:00|18525.4|18521.4|18522.3|18518.3|18528.6|18524.6|18519.2|18515.2|183
1621585200000|2021-05-21 08:20:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|190
1621585500000|2021-05-21 08:25:00|18522.3|18518.3|18519.2|18515.2|18522.3|18518.3|18509.8|18505.8|163
1621585800000|2021-05-21 08:30:00|18517.6|18513.6|18509.8|18505.8|18519.2|18515.2|18503.6|18499.6|143
1621586100000|2021-05-21 08:35:00|18508.3|18504.3|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|131
1621586400000|2021-05-21 08:40:00|18511.4|18507.4|18494.2|18490.2|18511.4|18507.4|18494.2|18490.2|109
1621586700000|2021-05-21 08:45:00|18492.6|18488.6|18494.2|18490.2|18497.3|18493.3|18491.1|18487.1|111
1621587000000|2021-05-21 08:50:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18487.9|18483.9|91
1621587300000|2021-05-21 08:55:00|18491.1|18487.1|18491.1|18487.1|18494.2|18490.2|18487.9|18483.9|85
1621587600000|2021-05-21 09:00:00|18487.9|18483.9|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|125
1621587900000|2021-05-21 09:05:00|18487.9|18483.9|18481.7|18477.7|18491.1|18487.1|18481.7|18477.7|249
1621588200000|2021-05-21 09:10:00|18484.8|18480.8|18481.7|18477.7|18487.9|18483.9|18481.7|18477.7|143
1621588500000|2021-05-21 09:15:00|18478.6|18474.6|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|66
1621588800000|2021-05-21 09:20:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18487.9|18483.9|79
1621589100000|2021-05-21 09:25:00|18489.5|18485.5|18481.7|18477.7|18491.1|18487.1|18481.7|18477.7|79
1621589400000|2021-05-21 09:30:00|18484.8|18480.8|18481.7|18477.7|18484.8|18480.8|18480.1|18476.1|76
1621589700000|2021-05-21 09:35:00|18484.8|18480.8|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|94
1621590000000|2021-05-21 09:40:00|18481.7|18477.7|18484.8|18480.8|18484.8|18480.8|18481.7|18477.7|90
1621590300000|2021-05-21 09:45:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18484.8|18480.8|56
1621590600000|2021-05-21 09:50:00|18486.4|18482.4|18475.4|18471.4|18487.9|18483.9|18475.4|18471.4|103
1621590900000|2021-05-21 09:55:00|18477|18473|18462.9|18458.9|18478.6|18474.6|18462.9|18458.9|92
1621591200000|2021-05-21 10:00:00|18466.1|18462.1|18444.2|18440.2|18466.1|18462.1|18442.6|18438.6|247
1621591500000|2021-05-21 10:05:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|267
1621591800000|2021-05-21 10:10:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|116
1621592100000|2021-05-21 10:15:00|18455.1|18451.1|18447.3|18443.3|18456.7|18452.7|18444.2|18440.2|403
1621592400000|2021-05-21 10:20:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|106
1621592700000|2021-05-21 10:25:00|18444.2|18440.2|18461.4|18457.4|18462.9|18458.9|18444.2|18440.2|118
1621593000000|2021-05-21 10:30:00|18459.8|18455.8|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|90
1621593300000|2021-05-21 10:35:00|18466.1|18462.1|18459.8|18455.8|18467.6|18463.6|18459.8|18455.8|97
1621593600000|2021-05-21 10:40:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18453.6|18449.6|98
1621593900000|2021-05-21 10:45:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|2568
1621594200000|2021-05-21 10:50:00|18456.7|18452.7|18453.6|18449.6|18459.8|18455.8|18453.6|18449.6|108
1621594500000|2021-05-21 10:55:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18453.6|18449.6|136
1621594800000|2021-05-21 11:00:00|18461.4|18457.4|18453.6|18449.6|18462.9|18458.9|18453.6|18449.6|131
1621595100000|2021-05-21 11:05:00|18452|18448|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|74
1621595400000|2021-05-21 11:10:00|18456.7|18452.7|18472.3|18468.3|18472.3|18468.3|18456.7|18452.7|133
1621595700000|2021-05-21 11:15:00|18475.4|18471.4|18478.6|18474.6|18478.6|18474.6|18472.3|18468.3|107
1621596000000|2021-05-21 11:20:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18475.4|18471.4|125
1621596300000|2021-05-21 11:25:00|18483.3|18479.3|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|101
1621596600000|2021-05-21 11:30:00|18478.6|18474.6|18491.1|18487.1|18494.2|18490.2|18478.6|18474.6|229
1621596900000|2021-05-21 11:35:00|18494.2|18490.2|18478.6|18474.6|18494.2|18490.2|18478.6|18474.6|250
1621597200000|2021-05-21 11:40:00|18475.4|18471.4|18484.8|18480.8|18484.8|18480.8|18475.4|18471.4|128
1621597500000|2021-05-21 11:45:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|82
1621597800000|2021-05-21 11:50:00|18475.4|18471.4|18481.7|18477.7|18491.1|18487.1|18475.4|18471.4|434
1621598100000|2021-05-21 11:55:00|18480.1|18476.1|18491.1|18487.1|18494.2|18490.2|18480.1|18476.1|235
1621598400000|2021-05-21 12:00:00|18487.9|18483.9|18481.7|18477.7|18494.2|18490.2|18481.7|18477.7|296
1621598700000|2021-05-21 12:05:00|18484.8|18480.8|18491.1|18487.1|18494.2|18490.2|18481.7|18477.7|3892
1621599000000|2021-05-21 12:10:00|18487.9|18483.9|18481.7|18477.7|18491.1|18487.1|18478.6|18474.6|300
1621599300000|2021-05-21 12:15:00|18480.1|18476.1|18503.6|18499.6|18505.1|18501.1|18480.1|18476.1|484
1621599600000|2021-05-21 12:20:00|18505.1|18501.1|18494.2|18490.2|18505.1|18501.1|18494.2|18490.2|470
1621599900000|2021-05-21 12:25:00|18497.3|18493.3|18512.9|18508.9|18512.9|18508.9|18491.1|18487.1|594
1621600200000|2021-05-21 12:30:00|18509.8|18505.8|18522.3|18518.3|18534.8|18530.8|18506.7|18502.7|1032
1621600500000|2021-05-21 12:35:00|18520.8|18516.8|18509.8|18505.8|18525.4|18521.4|18509.8|18505.8|528
1621600800000|2021-05-21 12:40:00|18506.7|18502.7|18506.7|18502.7|18514.5|18510.5|18506.7|18502.7|591
1621601100000|2021-05-21 12:45:00|18503.6|18499.6|18509.8|18505.8|18509.8|18505.8|18500.4|18496.4|497
1621601400000|2021-05-21 12:50:00|18512.9|18508.9|18512.9|18508.9|18522.3|18518.3|18506.7|18502.7|363
1621601700000|2021-05-21 12:55:00|18511.4|18507.4|18525.4|18521.4|18525.4|18521.4|18506.7|18502.7|421
1621602000000|2021-05-21 13:00:00|18523.9|18519.9|18531.7|18527.7|18534.8|18530.8|18522.3|18518.3|591
1621602300000|2021-05-21 13:05:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18528.6|18524.6|751
1621602600000|2021-05-21 13:10:00|18531.7|18527.7|18525.4|18521.4|18531.7|18527.7|18516.1|18512.1|308
1621602900000|2021-05-21 13:15:00|18527|18523|18534.8|18530.8|18537.9|18533.9|18522.3|18518.3|538
1621603200000|2021-05-21 13:20:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|311
1621603500000|2021-05-21 13:25:00|18533.3|18529.3|18528.6|18524.6|18534.8|18530.8|18525.4|18521.4|441
1621603800000|2021-05-21 13:30:00|18525.4|18521.4|18525.4|18521.4|18534.8|18530.8|18522.3|18518.3|600
1621604100000|2021-05-21 13:35:00|18522.3|18518.3|18531.7|18527.7|18537.9|18533.9|18519.2|18515.2|716
1621604400000|2021-05-21 13:40:00|18534.8|18530.8|18517.6|18513.6|18534.8|18530.8|18516.1|18512.1|945
1621604700000|2021-05-21 13:45:00|18512.9|18508.9|18481.7|18477.7|18512.9|18508.9|18481.7|18477.7|1100
1621605000000|2021-05-21 13:50:00|18478.6|18474.6|18453.6|18449.6|18484.8|18480.8|18450.4|18446.4|1673
1621605300000|2021-05-21 13:55:00|18456.7|18452.7|18472.3|18468.3|18475.4|18471.4|18453.6|18449.6|1079
1621605600000|2021-05-21 14:00:00|18475.4|18471.4|18469.2|18465.2|18491.1|18487.1|18469.2|18465.2|1121
1621605900000|2021-05-21 14:05:00|18467.6|18463.6|18475.4|18471.4|18484.8|18480.8|18466.1|18462.1|975
1621606200000|2021-05-21 14:10:00|18472.3|18468.3|18453.6|18449.6|18478.6|18474.6|18453.6|18449.6|1129
1621606500000|2021-05-21 14:15:00|18450.4|18446.4|18469.2|18465.2|18475.4|18471.4|18450.4|18446.4|881
1621606800000|2021-05-21 14:20:00|18466.1|18462.1|18459.8|18455.8|18472.3|18468.3|18459.8|18455.8|726
1621607100000|2021-05-21 14:25:00|18456.7|18452.7|18462.9|18458.9|18466.1|18462.1|18450.4|18446.4|864
1621607400000|2021-05-21 14:30:00|18459.8|18455.8|18459.8|18455.8|18466.1|18462.1|18450.4|18446.4|11507
1621607700000|2021-05-21 14:35:00|18462.9|18458.9|18469.2|18465.2|18469.2|18465.2|18453.6|18449.6|477
1621608000000|2021-05-21 14:40:00|18472.3|18468.3|18487.9|18483.9|18487.9|18483.9|18472.3|18468.3|1761
1621608300000|2021-05-21 14:45:00|18484.8|18480.8|18469.2|18465.2|18487.9|18483.9|18469.2|18465.2|538
1621608600000|2021-05-21 14:50:00|18472.3|18468.3|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|725
1621608900000|2021-05-21 14:55:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|6079
1621609200000|2021-05-21 15:00:00|18462.9|18458.9|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|4346
1621609500000|2021-05-21 15:05:00|18466.1|18462.1|18487.9|18483.9|18489.5|18485.5|18466.1|18462.1|1117
1621609800000|2021-05-21 15:10:00|18491.1|18487.1|18494.2|18490.2|18497.3|18493.3|18478.6|18474.6|966
1621610100000|2021-05-21 15:15:00|18491.1|18487.1|18497.3|18493.3|18502|18498|18487.9|18483.9|715
1621610400000|2021-05-21 15:20:00|18494.2|18490.2|18497.3|18493.3|18500.4|18496.4|18491.1|18487.1|692
1621610700000|2021-05-21 15:25:00|18494.2|18490.2|18502|18498|18503.6|18499.6|18491.1|18487.1|687
1621611000000|2021-05-21 15:30:00|18500.4|18496.4|18503.6|18499.6|18506.7|18502.7|18500.4|18496.4|720
1621611300000|2021-05-21 15:35:00|18506.7|18502.7|18491.1|18487.1|18506.7|18502.7|18487.9|18483.9|957
1621611600000|2021-05-21 15:40:00|18494.2|18490.2|18500.4|18496.4|18500.4|18496.4|18494.2|18490.2|562
1621611900000|2021-05-21 15:45:00|18497.3|18493.3|18494.2|18490.2|18500.4|18496.4|18494.2|18490.2|1706
1621612200000|2021-05-21 15:50:00|18497.3|18493.3|18506.7|18502.7|18509.8|18505.8|18494.2|18490.2|599
1621612500000|2021-05-21 15:55:00|18503.6|18499.6|18509.8|18505.8|18509.8|18505.8|18494.2|18490.2|697
1621612800000|2021-05-21 16:00:00|18506.7|18502.7|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|703
1621613100000|2021-05-21 16:05:00|18512.9|18508.9|18491.1|18487.1|18516.1|18512.1|18487.9|18483.9|878
1621613400000|2021-05-21 16:10:00|18494.2|18490.2|18484.8|18480.8|18494.2|18490.2|18484.8|18480.8|620
1621613700000|2021-05-21 16:15:00|18487.9|18483.9|18497.3|18493.3|18497.3|18493.3|18484.8|18480.8|2357
1621614000000|2021-05-21 16:20:00|18500.4|18496.4|18500.4|18496.4|18500.4|18496.4|18494.2|18490.2|1120
1621614300000|2021-05-21 16:25:00|18497.3|18493.3|18500.4|18496.4|18503.6|18499.6|18494.2|18490.2|315
1621614600000|2021-05-21 16:30:00|18503.6|18499.6|18494.2|18490.2|18503.6|18499.6|18494.2|18490.2|492
1621614900000|2021-05-21 16:35:00|18495.8|18491.8|18503.6|18499.6|18503.6|18499.6|18495.8|18491.8|2248
1621615200000|2021-05-21 16:40:00|18500.4|18496.4|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|11579
1621615500000|2021-05-21 16:45:00|18506.7|18502.7|18497.3|18493.3|18506.7|18502.7|18497.3|18493.3|452
1621615800000|2021-05-21 16:50:00|18500.4|18496.4|18500.4|18496.4|18500.4|18496.4|18498.9|18494.9|349
1621616100000|2021-05-21 16:55:00|18503.6|18499.6|18512.9|18508.9|18516.1|18512.1|18503.6|18499.6|504
1621616400000|2021-05-21 17:00:00|18511.4|18507.4|18519.2|18515.2|18522.3|18518.3|18509.8|18505.8|467
1621616700000|2021-05-21 17:05:00|18516.1|18512.1|18516.1|18512.1|18519.2|18515.2|18506.7|18502.7|2426
1621617000000|2021-05-21 17:10:00|18512.9|18508.9|18516.1|18512.1|18519.2|18515.2|18512.9|18508.9|267
1621617300000|2021-05-21 17:15:00|18512.9|18508.9|18509.8|18505.8|18512.9|18508.9|18506.7|18502.7|313
1621617600000|2021-05-21 17:20:00|18512.9|18508.9|18506.7|18502.7|18512.9|18508.9|18506.7|18502.7|340
1621617900000|2021-05-21 17:25:00|18509.8|18505.8|18506.7|18502.7|18509.8|18505.8|18506.7|18502.7|475
1621618200000|2021-05-21 17:30:00|18503.6|18499.6|18512.9|18508.9|18525.4|18521.4|18503.6|18499.6|3546
1621618500000|2021-05-21 17:35:00|18516.1|18512.1|18500.4|18496.4|18516.1|18512.1|18497.3|18493.3|414
1621618800000|2021-05-21 17:40:00|18498.9|18494.9|18512.9|18508.9|18512.9|18508.9|18497.3|18493.3|1611
1621619100000|2021-05-21 17:45:00|18509.8|18505.8|18509.8|18505.8|18512.9|18508.9|18508.3|18504.3|324
1621619400000|2021-05-21 17:50:00|18506.7|18502.7|18512.9|18508.9|18512.9|18508.9|18506.7|18502.7|492
1621619700000|2021-05-21 17:55:00|18514.5|18510.5|18503.6|18499.6|18516.1|18512.1|18500.4|18496.4|3003
1621620000000|2021-05-21 18:00:00|18506.7|18502.7|18506.7|18502.7|18509.8|18505.8|18506.7|18502.7|428
1621620300000|2021-05-21 18:05:00|18503.6|18499.6|18500.4|18496.4|18503.6|18499.6|18500.4|18496.4|300
1621620600000|2021-05-21 18:10:00|18497.3|18493.3|18503.6|18499.6|18509.8|18505.8|18497.3|18493.3|330
1621620900000|2021-05-21 18:15:00|18505.1|18501.1|18500.4|18496.4|18506.7|18502.7|18500.4|18496.4|370
1621621200000|2021-05-21 18:20:00|18497.3|18493.3|18497.3|18493.3|18500.4|18496.4|18497.3|18493.3|400
1621621500000|2021-05-21 18:25:00|18500.4|18496.4|18503.6|18499.6|18503.6|18499.6|18497.3|18493.3|286
1621621800000|2021-05-21 18:30:00|18505.1|18501.1|18491.1|18487.1|18505.1|18501.1|18491.1|18487.1|490
1621622100000|2021-05-21 18:35:00|18494.2|18490.2|18497.3|18493.3|18497.3|18493.3|18491.1|18487.1|339
1621622400000|2021-05-21 18:40:00|18500.4|18496.4|18497.3|18493.3|18503.6|18499.6|18494.2|18490.2|406
1621622700000|2021-05-21 18:45:00|18494.2|18490.2|18494.2|18490.2|18497.3|18493.3|18494.2|18490.2|245
1621623000000|2021-05-21 18:50:00|18497.3|18493.3|18494.2|18490.2|18497.3|18493.3|18491.1|18487.1|623
1621623300000|2021-05-21 18:55:00|18491.1|18487.1|18494.2|18490.2|18500.4|18496.4|18491.1|18487.1|1309
1621623600000|2021-05-21 19:00:00|18492.6|18488.6|18491.1|18487.1|18494.2|18490.2|18487.9|18483.9|446
1621623900000|2021-05-21 19:05:00|18494.2|18490.2|18500.4|18496.4|18500.4|18496.4|18491.1|18487.1|246
1621624200000|2021-05-21 19:10:00|18497.3|18493.3|18494.2|18490.2|18500.4|18496.4|18494.2|18490.2|218
1621624500000|2021-05-21 19:15:00|18497.3|18493.3|18497.3|18493.3|18497.3|18493.3|18494.2|18490.2|158
1621624800000|2021-05-21 19:20:00|18494.2|18490.2|18494.2|18490.2|18497.3|18493.3|18494.2|18490.2|246
1621625100000|2021-05-21 19:25:00|18497.3|18493.3|18500.4|18496.4|18500.4|18496.4|18491.1|18487.1|373
1621625400000|2021-05-21 19:30:00|18503.6|18499.6|18516.1|18512.1|18516.1|18512.1|18503.6|18499.6|422
1621625700000|2021-05-21 19:35:00|18514.5|18510.5|18519.2|18515.2|18519.2|18515.2|18509.8|18505.8|388
1621626000000|2021-05-21 19:40:00|18516.1|18512.1|18528.6|18524.6|18528.6|18524.6|18512.9|18508.9|696
1621626300000|2021-05-21 19:45:00|18527|18523|18522.3|18518.3|18533.3|18529.3|18522.3|18518.3|974
1621626600000|2021-05-21 19:50:00|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|18522.3|18518.3|635
1621626900000|2021-05-21 19:55:00|18527|18523|18528.6|18524.6|18534.8|18530.8|18525.4|18521.4|1677
1621627200000|2021-05-21 20:00:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|528
1621627500000|2021-05-21 20:05:00|18530.1|18526.1|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|1539
1621627800000|2021-05-21 20:10:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|109
1621628100000|2021-05-21 20:15:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|109
1621628400000|2021-05-21 20:20:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|39
1621628700000|2021-05-21 20:25:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18531.7|18527.7|162
1621629000000|2021-05-21 20:30:00|18534.8|18530.8|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|260
1621629300000|2021-05-21 20:35:00|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|97
1621629600000|2021-05-21 20:40:00|18536.4|18532.4|18541.1|18537.1|18541.1|18537.1|18536.4|18532.4|369
1621629900000|2021-05-21 20:45:00|18537.9|18533.9|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|184
1621630200000|2021-05-21 20:50:00|18534.8|18530.8|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|704
1621630500000|2021-05-21 20:55:00|18536.4|18532.4|18534.8|18530.8|18536.4|18532.4|18531.7|18527.7|3907
1621807200000|2021-05-23 22:00:00|18548.9|18544.9|18531.7|18527.7|18550.4|18546.4|18531.7|18527.7|144
1621807500000|2021-05-23 22:05:00|18533.3|18529.3|18534.8|18530.8|18541.1|18537.1|18533.3|18529.3|92
1621807800000|2021-05-23 22:10:00|18537.9|18533.9|18531.7|18527.7|18537.9|18533.9|18530.1|18526.1|26
1621808100000|2021-05-23 22:15:00|18534.8|18530.8|18537.9|18533.9|18537.9|18533.9|18533.3|18529.3|23
1621808400000|2021-05-23 22:20:00|18534.8|18530.8|18534.8|18530.8|18536.4|18532.4|18534.8|18530.8|13
1621808700000|2021-05-23 22:25:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18531.7|18527.7|7
1621809000000|2021-05-23 22:30:00|18531.7|18527.7|18536.4|18532.4|18537.9|18533.9|18531.7|18527.7|6
1621809300000|2021-05-23 22:35:00|18534.8|18530.8|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|11
1621809600000|2021-05-23 22:40:00|18533.3|18529.3|18531.7|18527.7|18533.3|18529.3|18531.7|18527.7|10
1621809900000|2021-05-23 22:45:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|64
1621810200000|2021-05-23 22:50:00|18533.3|18529.3|18531.7|18527.7|18533.3|18529.3|18531.7|18527.7|8
1621810500000|2021-05-23 22:55:00|18530.1|18526.1|18531.7|18527.7|18531.7|18527.7|18528.6|18524.6|0
1621810800000|2021-05-23 23:00:00|||||||||1
1621811100000|2021-05-23 23:05:00|18530.1|18526.1|18527|18523|18530.1|18526.1|18527|18523|14
1621811400000|2021-05-23 23:10:00|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|3
1621811700000|2021-05-23 23:15:00|18527|18523|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|8
1621812000000|2021-05-23 23:20:00|18531.7|18527.7|18537.9|18533.9|18537.9|18533.9|18531.7|18527.7|30
1621812300000|2021-05-23 23:25:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|11
1621812600000|2021-05-23 23:30:00|18536.4|18532.4|18537.9|18533.9|18537.9|18533.9|18534.8|18530.8|15
1621812900000|2021-05-23 23:35:00|18534.8|18530.8|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|78
1621813200000|2021-05-23 23:40:00|18542.6|18538.6|18542.6|18538.6|18544.2|18540.2|18541.1|18537.1|32
1621813500000|2021-05-23 23:45:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|36
1621813800000|2021-05-23 23:50:00|18542.6|18538.6|18542.6|18538.6|18547.3|18543.3|18542.6|18538.6|52
1621814100000|2021-05-23 23:55:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|76
1621814400000|2021-05-24 00:00:00|18542.6|18538.6|18528.6|18524.6|18542.6|18538.6|18525.4|18521.4|113
1621814700000|2021-05-24 00:05:00|18525.4|18521.4|18520.8|18516.8|18525.4|18521.4|18520.8|18516.8|40
1621815000000|2021-05-24 00:10:00|18519.2|18515.2|18531.7|18527.7|18531.7|18527.7|18519.2|18515.2|63
1621815300000|2021-05-24 00:15:00|18530.1|18526.1|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|45
1621815600000|2021-05-24 00:20:00|18528.6|18524.6|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|26
1621815900000|2021-05-24 00:25:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|75
1621816200000|2021-05-24 00:30:00|18522.3|18518.3|18527|18523|18527|18523|18522.3|18518.3|38
1621816500000|2021-05-24 00:35:00|18525.4|18521.4|18525.4|18521.4|18527|18523|18522.3|18518.3|31
1621816800000|2021-05-24 00:40:00|18527|18523|18525.4|18521.4|18527|18523|18525.4|18521.4|18
1621817100000|2021-05-24 00:45:00|18528.6|18524.6|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|64
1621817400000|2021-05-24 00:50:00|18522.3|18518.3|18525.4|18521.4|18525.4|18521.4|18522.3|18518.3|29
1621817700000|2021-05-24 00:55:00|18528.6|18524.6|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|61
1621818000000|2021-05-24 01:00:00|18525.4|18521.4|18531.7|18527.7|18534.8|18530.8|18525.4|18521.4|140
1621818300000|2021-05-24 01:05:00|||||||||16
1621818600000|2021-05-24 01:10:00|||||||||31
1621818900000|2021-05-24 01:15:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18533.3|18529.3|82
1621819200000|2021-05-24 01:20:00|18533.3|18529.3|18541.1|18537.1|18541.1|18537.1|18533.3|18529.3|81
1621819500000|2021-05-24 01:25:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|76
1621819800000|2021-05-24 01:30:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|30
1621820100000|2021-05-24 01:35:00|||||||||25
1621820400000|2021-05-24 01:40:00|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|16
1621820700000|2021-05-24 01:45:00|18530.1|18526.1|18528.6|18524.6|18530.1|18526.1|18525.4|18521.4|69
1621821000000|2021-05-24 01:50:00|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|59
1621821300000|2021-05-24 01:55:00|18527|18523|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|36
1621821600000|2021-05-24 02:00:00|18527|18523|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|75
1621821900000|2021-05-24 02:05:00|||||||||17
1621822200000|2021-05-24 02:10:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|21
1621822500000|2021-05-24 02:15:00|18530.1|18526.1|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|112
1621822800000|2021-05-24 02:20:00|18523.9|18519.9|18525.4|18521.4|18527|18523|18523.9|18519.9|51
1621823100000|2021-05-24 02:25:00|18527|18523|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|20
1621823400000|2021-05-24 02:30:00|18527|18523|18525.4|18521.4|18527|18523|18525.4|18521.4|16
1621823700000|2021-05-24 02:35:00|||||||||10
1621824000000|2021-05-24 02:40:00|||||||||14
1621824300000|2021-05-24 02:45:00|18527|18523|18525.4|18521.4|18527|18523|18525.4|18521.4|9
1621824600000|2021-05-24 02:50:00|18527|18523|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|21
1621824900000|2021-05-24 02:55:00|18528.6|18524.6|18528.6|18524.6|18530.1|18526.1|18528.6|18524.6|18
1621825200000|2021-05-24 03:00:00|18527|18523|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|20
1621825500000|2021-05-24 03:05:00|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|23
1621825800000|2021-05-24 03:10:00|||||||||26
1621826100000|2021-05-24 03:15:00|||||||||7
1621826400000|2021-05-24 03:20:00|||||||||13
1621826700000|2021-05-24 03:25:00|||||||||7
1621827000000|2021-05-24 03:30:00|||||||||18
1621827300000|2021-05-24 03:35:00|||||||||12
1621827600000|2021-05-24 03:40:00|18530.1|18526.1|18528.6|18524.6|18530.1|18526.1|18528.6|18524.6|19
1621827900000|2021-05-24 03:45:00|18530.1|18526.1|18533.3|18529.3|18534.8|18530.8|18530.1|18526.1|48
1621828200000|2021-05-24 03:50:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|59
1621828500000|2021-05-24 03:55:00|18530.1|18526.1|18531.7|18527.7|18531.7|18527.7|18530.1|18526.1|27
1621828800000|2021-05-24 04:00:00|18530.1|18526.1|18531.7|18527.7|18531.7|18527.7|18528.6|18524.6|118
1621829100000|2021-05-24 04:05:00|18533.3|18529.3|18528.6|18524.6|18533.3|18529.3|18528.6|18524.6|23
1621829400000|2021-05-24 04:10:00|||||||||14
1621829700000|2021-05-24 04:15:00|18531.7|18527.7|18530.1|18526.1|18531.7|18527.7|18530.1|18526.1|26
1621830000000|2021-05-24 04:20:00|18528.6|18524.6|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|26
1621830300000|2021-05-24 04:25:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|19
1621830600000|2021-05-24 04:30:00|18531.7|18527.7|18531.7|18527.7|18533.3|18529.3|18528.6|18524.6|44
1621830900000|2021-05-24 04:35:00|||||||||18
1621831200000|2021-05-24 04:40:00|18530.1|18526.1|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|56
1621831500000|2021-05-24 04:45:00|18527|18523|18525.4|18521.4|18527|18523|18525.4|18521.4|29
1621831800000|2021-05-24 04:50:00|18528.6|18524.6|18531.7|18527.7|18531.7|18527.7|18528.6|18524.6|38
1621832100000|2021-05-24 04:55:00|||||||||30
1621832400000|2021-05-24 05:00:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|841
1621832700000|2021-05-24 05:05:00|18531.7|18527.7|18541.1|18537.1|18544.2|18540.2|18531.7|18527.7|373
1621833000000|2021-05-24 05:10:00|18539.5|18535.5|18541.1|18537.1|18541.1|18537.1|18539.5|18535.5|22
1621833300000|2021-05-24 05:15:00|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|41
1621833600000|2021-05-24 05:20:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|28
1621833900000|2021-05-24 05:25:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|145
1621834200000|2021-05-24 05:30:00|18527|18523|18528.6|18524.6|18528.6|18524.6|18527|18523|461
1621834500000|2021-05-24 05:35:00|18530.1|18526.1|18541.1|18537.1|18541.1|18537.1|18530.1|18526.1|65
1621834800000|2021-05-24 05:40:00|18542.6|18538.6|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|85
1621835100000|2021-05-24 05:45:00|18544.2|18540.2|18544.2|18540.2|18544.2|18540.2|18544.2|18540.2|54
1621835400000|2021-05-24 05:50:00|18547.3|18543.3|18544.2|18540.2|18550.4|18546.4|18544.2|18540.2|108
1621835700000|2021-05-24 05:55:00|18547.3|18543.3|18541.1|18537.1|18547.3|18543.3|18541.1|18537.1|202
1621836000000|2021-05-24 06:00:00|18544.2|18540.2|18541.1|18537.1|18547.3|18543.3|18537.9|18533.9|197
1621836300000|2021-05-24 06:05:00|18534.8|18530.8|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|290
1621836600000|2021-05-24 06:10:00|18536.4|18532.4|18547.3|18543.3|18547.3|18543.3|18536.4|18532.4|202
1621836900000|2021-05-24 06:15:00|18545.8|18541.8|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|58
1621837200000|2021-05-24 06:20:00|18544.2|18540.2|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|97
1621837500000|2021-05-24 06:25:00|18539.5|18535.5|18541.1|18537.1|18541.1|18537.1|18531.7|18527.7|162
1621837800000|2021-05-24 06:30:00|18537.9|18533.9|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|145
1621838100000|2021-05-24 06:35:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18528.6|18524.6|98
1621838400000|2021-05-24 06:40:00|18533.3|18529.3|18537.9|18533.9|18537.9|18533.9|18533.3|18529.3|60
1621838700000|2021-05-24 06:45:00|18534.8|18530.8|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|17771
1621839000000|2021-05-24 06:50:00|18537.9|18533.9|18541.1|18537.1|18544.2|18540.2|18534.8|18530.8|144
1621839300000|2021-05-24 06:55:00|18544.2|18540.2|18541.1|18537.1|18550.4|18546.4|18541.1|18537.1|244
1621839600000|2021-05-24 07:00:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18534.8|18530.8|302
1621839900000|2021-05-24 07:05:00|18542.6|18538.6|18556.7|18552.7|18559.8|18555.8|18542.6|18538.6|465
1621840200000|2021-05-24 07:10:00|18553.6|18549.6|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|208
1621840500000|2021-05-24 07:15:00|18558.3|18554.3|18562.9|18558.9|18569.2|18565.2|18558.3|18554.3|343
1621840800000|2021-05-24 07:20:00|18559.8|18555.8|18559.8|18555.8|18562.9|18558.9|18559.8|18555.8|157
1621841100000|2021-05-24 07:25:00|18562.9|18558.9|18552|18548|18562.9|18558.9|18550.4|18546.4|242
1621841400000|2021-05-24 07:30:00|18553.6|18549.6|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|172
1621841700000|2021-05-24 07:35:00|18555.1|18551.1|18559.8|18555.8|18559.8|18555.8|18550.4|18546.4|145
1621842000000|2021-05-24 07:40:00|18566.1|18562.1|18562.9|18558.9|18566.1|18562.1|18562.9|18558.9|196
1621842300000|2021-05-24 07:45:00|18566.1|18562.1|18553.6|18549.6|18566.1|18562.1|18553.6|18549.6|130
1621842600000|2021-05-24 07:50:00|18556.7|18552.7|18553.6|18549.6|18562.9|18558.9|18553.6|18549.6|219
1621842900000|2021-05-24 07:55:00|18552|18548|18556.7|18552.7|18559.8|18555.8|18550.4|18546.4|238
1621843200000|2021-05-24 08:00:00|18553.6|18549.6|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|706
1621843500000|2021-05-24 08:05:00|18550.4|18546.4|18550.4|18546.4|18553.6|18549.6|18550.4|18546.4|167
1621843800000|2021-05-24 08:10:00|18553.6|18549.6|18553.6|18549.6|18553.6|18549.6|18550.4|18546.4|65
1621844100000|2021-05-24 08:15:00|18550.4|18546.4|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|242
1621844400000|2021-05-24 08:20:00|18555.1|18551.1|18552|18548|18559.8|18555.8|18550.4|18546.4|6407
1621844700000|2021-05-24 08:25:00|18550.4|18546.4|18550.4|18546.4|18553.6|18549.6|18550.4|18546.4|103
1621845000000|2021-05-24 08:30:00|18552|18548|18541.1|18537.1|18552|18548|18541.1|18537.1|150
1621845300000|2021-05-24 08:35:00|18537.9|18533.9|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|207
1621845600000|2021-05-24 08:40:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|203
1621845900000|2021-05-24 08:45:00|18536.4|18532.4|18534.8|18530.8|18541.1|18537.1|18534.8|18530.8|144
1621846200000|2021-05-24 08:50:00|18531.7|18527.7|18528.6|18524.6|18534.8|18530.8|18525.4|18521.4|284
1621846500000|2021-05-24 08:55:00|18525.4|18521.4|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|191
1621846800000|2021-05-24 09:00:00|18522.3|18518.3|18528.6|18524.6|18528.6|18524.6|18522.3|18518.3|199
1621847100000|2021-05-24 09:05:00|18527|18523|18519.2|18515.2|18528.6|18524.6|18519.2|18515.2|119
1621847400000|2021-05-24 09:10:00|18516.1|18512.1|18525.4|18521.4|18525.4|18521.4|18516.1|18512.1|281
1621847700000|2021-05-24 09:15:00|18522.3|18518.3|18533.3|18529.3|18537.9|18533.9|18522.3|18518.3|250
1621848000000|2021-05-24 09:20:00|18531.7|18527.7|18537.9|18533.9|18537.9|18533.9|18531.7|18527.7|350
1621848300000|2021-05-24 09:25:00|18541.1|18537.1|18547.3|18543.3|18550.4|18546.4|18541.1|18537.1|113
1621848600000|2021-05-24 09:30:00|18544.2|18540.2|18534.8|18530.8|18544.2|18540.2|18531.7|18527.7|649
1621848900000|2021-05-24 09:35:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|2530
1621849200000|2021-05-24 09:40:00|18531.7|18527.7|18528.6|18524.6|18534.8|18530.8|18525.4|18521.4|68
1621849500000|2021-05-24 09:45:00|18530.1|18526.1|18541.1|18537.1|18542.6|18538.6|18528.6|18524.6|193
1621849800000|2021-05-24 09:50:00|18537.9|18533.9|18547.3|18543.3|18547.3|18543.3|18537.9|18533.9|65
1621850100000|2021-05-24 09:55:00|18548.9|18544.9|18544.2|18540.2|18548.9|18544.9|18544.2|18540.2|175
1621850400000|2021-05-24 10:00:00|18541.1|18537.1|18544.2|18540.2|18550.4|18546.4|18541.1|18537.1|365
1621850700000|2021-05-24 10:05:00|18547.3|18543.3|18544.2|18540.2|18547.3|18543.3|18541.1|18537.1|314
1621851000000|2021-05-24 10:10:00|18547.3|18543.3|18544.2|18540.2|18550.4|18546.4|18544.2|18540.2|262
1621851300000|2021-05-24 10:15:00|18547.3|18543.3|18542.6|18538.6|18547.3|18543.3|18537.9|18533.9|288
1621851600000|2021-05-24 10:20:00|18544.2|18540.2|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|106
1621851900000|2021-05-24 10:25:00|18534.8|18530.8|18542.6|18538.6|18544.2|18540.2|18534.8|18530.8|368
1621852200000|2021-05-24 10:30:00|18544.2|18540.2|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|172
1621852500000|2021-05-24 10:35:00|18547.3|18543.3|18547.3|18543.3|18547.3|18543.3|18544.2|18540.2|84
1621852800000|2021-05-24 10:40:00|18550.4|18546.4|18544.2|18540.2|18550.4|18546.4|18544.2|18540.2|213
1621853100000|2021-05-24 10:45:00|18542.6|18538.6|18544.2|18540.2|18547.3|18543.3|18541.1|18537.1|171
1621853400000|2021-05-24 10:50:00|18541.1|18537.1|18550.4|18546.4|18550.4|18546.4|18541.1|18537.1|214
1621853700000|2021-05-24 10:55:00|18548.9|18544.9|18547.3|18543.3|18553.6|18549.6|18547.3|18543.3|151
1621854000000|2021-05-24 11:00:00|18550.4|18546.4|18544.2|18540.2|18550.4|18546.4|18544.2|18540.2|537
1621854300000|2021-05-24 11:05:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|88
1621854600000|2021-05-24 11:10:00|18541.1|18537.1|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|244
1621854900000|2021-05-24 11:15:00|18541.1|18537.1|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|203
1621855200000|2021-05-24 11:20:00|18534.8|18530.8|18544.2|18540.2|18544.2|18540.2|18534.8|18530.8|267
1621855500000|2021-05-24 11:25:00|18541.1|18537.1|18541.1|18537.1|18544.2|18540.2|18539.5|18535.5|50
1621855800000|2021-05-24 11:30:00|18542.6|18538.6|18547.3|18543.3|18547.3|18543.3|18541.1|18537.1|328
1621856100000|2021-05-24 11:35:00|18550.4|18546.4|18556.7|18552.7|18559.8|18555.8|18547.3|18543.3|269
1621856400000|2021-05-24 11:40:00|18555.1|18551.1|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|157
1621856700000|2021-05-24 11:45:00|18553.6|18549.6|18550.4|18546.4|18556.7|18552.7|18547.3|18543.3|796
1621857000000|2021-05-24 11:50:00|18547.3|18543.3|18553.6|18549.6|18556.7|18552.7|18547.3|18543.3|798
1621857300000|2021-05-24 11:55:00|18556.7|18552.7|18558.3|18554.3|18559.8|18555.8|18556.7|18552.7|32477
1621857600000|2021-05-24 12:00:00|18556.7|18552.7|18559.8|18555.8|18559.8|18555.8|18553.6|18549.6|1344
1621857900000|2021-05-24 12:05:00|18556.7|18552.7|18559.8|18555.8|18559.8|18555.8|18553.6|18549.6|421
1621858200000|2021-05-24 12:10:00|18556.7|18552.7|18566.1|18562.1|18569.2|18565.2|18553.6|18549.6|744
1621858500000|2021-05-24 12:15:00|18562.9|18558.9|18572.3|18568.3|18572.3|18568.3|18553.6|18549.6|5570
1621858800000|2021-05-24 12:20:00|18575.4|18571.4|18562.9|18558.9|18575.4|18571.4|18562.9|18558.9|5667
1621859100000|2021-05-24 12:25:00|18564.5|18560.5|18578.6|18574.6|18584.8|18580.8|18564.5|18560.5|5656
1621859400000|2021-05-24 12:30:00|18580.1|18576.1|18584.8|18580.8|18591.1|18587.1|18578.6|18574.6|1367
1621859700000|2021-05-24 12:35:00|18581.7|18577.7|18581.7|18577.7|18591.1|18587.1|18578.6|18574.6|1407
1621860000000|2021-05-24 12:40:00|18584.8|18580.8|18584.8|18580.8|18584.8|18580.8|18578.6|18574.6|565
1621860300000|2021-05-24 12:45:00|18587.9|18583.9|18587.9|18583.9|18597.3|18593.3|18587.9|18583.9|422
1621860600000|2021-05-24 12:50:00|18586.4|18582.4|18584.8|18580.8|18591.1|18587.1|18584.8|18580.8|16716
1621860900000|2021-05-24 12:55:00|18586.4|18582.4|18572.3|18568.3|18587.9|18583.9|18572.3|18568.3|8984
1621861200000|2021-05-24 13:00:00|18575.4|18571.4|18556.7|18552.7|18578.6|18574.6|18556.7|18552.7|526
1621861500000|2021-05-24 13:05:00|18559.8|18555.8|18562.9|18558.9|18566.1|18562.1|18556.7|18552.7|2351
1621861800000|2021-05-24 13:10:00|18559.8|18555.8|18569.2|18565.2|18572.3|18568.3|18559.8|18555.8|554
1621862100000|2021-05-24 13:15:00|18572.3|18568.3|18562.9|18558.9|18578.6|18574.6|18559.8|18555.8|5834
1621862400000|2021-05-24 13:20:00|18564.5|18560.5|18556.7|18552.7|18566.1|18562.1|18556.7|18552.7|8366
1621862700000|2021-05-24 13:25:00|18559.8|18555.8|18569.2|18565.2|18575.4|18571.4|18556.7|18552.7|1726
1621863000000|2021-05-24 13:30:00|18566.1|18562.1|18566.1|18562.1|18569.2|18565.2|18556.7|18552.7|5090
1621863300000|2021-05-24 13:35:00|18564.5|18560.5|18578.6|18574.6|18578.6|18574.6|18559.8|18555.8|662
1621863600000|2021-05-24 13:40:00|18575.4|18571.4|18581.7|18577.7|18591.1|18587.1|18575.4|18571.4|1658
1621863900000|2021-05-24 13:45:00|18580.1|18576.1|18575.4|18571.4|18581.7|18577.7|18569.2|18565.2|675
1621864200000|2021-05-24 13:50:00|18578.6|18574.6|18572.3|18568.3|18578.6|18574.6|18562.9|18558.9|3407
1621864500000|2021-05-24 13:55:00|18569.2|18565.2|18566.1|18562.1|18572.3|18568.3|18564.5|18560.5|363
1621864800000|2021-05-24 14:00:00|18562.9|18558.9|18562.9|18558.9|18567.6|18563.6|18559.8|18555.8|4397
1621865100000|2021-05-24 14:05:00|18566.1|18562.1|18578.6|18574.6|18578.6|18574.6|18562.9|18558.9|573
1621865400000|2021-05-24 14:10:00|18581.7|18577.7|18578.6|18574.6|18584.8|18580.8|18575.4|18571.4|1293
1621865700000|2021-05-24 14:15:00|18581.7|18577.7|18587.9|18583.9|18591.1|18587.1|18578.6|18574.6|971
1621866000000|2021-05-24 14:20:00|18591.1|18587.1|18600.4|18596.4|18600.4|18596.4|18587.9|18583.9|948
1621866300000|2021-05-24 14:25:00|18597.3|18593.3|18591.1|18587.1|18597.3|18593.3|18591.1|18587.1|545
1621866600000|2021-05-24 14:30:00|18587.9|18583.9|18597.3|18593.3|18597.3|18593.3|18587.9|18583.9|700
1621866900000|2021-05-24 14:35:00|18594.2|18590.2|18591.1|18587.1|18595.8|18591.8|18591.1|18587.1|6005
1621867200000|2021-05-24 14:40:00|18594.2|18590.2|18616.1|18612.1|18616.1|18612.1|18591.1|18587.1|1384
1621867500000|2021-05-24 14:45:00|18614.5|18610.5|18634.8|18630.8|18637.9|18633.9|18612.9|18608.9|3102
1621867800000|2021-05-24 14:50:00|18637.9|18633.9|18622.3|18618.3|18644.2|18640.2|18619.2|18615.2|1091
1621868100000|2021-05-24 14:55:00|18625.4|18621.4|18637.9|18633.9|18644.2|18640.2|18622.3|18618.3|1143
1621868400000|2021-05-24 15:00:00|18636.4|18632.4|18637.9|18633.9|18641.1|18637.1|18631.7|18627.7|760
1621868700000|2021-05-24 15:05:00|18641.1|18637.1|18647.3|18643.3|18647.3|18643.3|18637.9|18633.9|21392
1621869000000|2021-05-24 15:10:00|18650.4|18646.4|18641.1|18637.1|18650.4|18646.4|18641.1|18637.1|2738
1621869300000|2021-05-24 15:15:00|18644.2|18640.2|18637.9|18633.9|18644.2|18640.2|18628.6|18624.6|5846
1621869600000|2021-05-24 15:20:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|804
1621869900000|2021-05-24 15:25:00|18647.3|18643.3|18631.7|18627.7|18647.3|18643.3|18628.6|18624.6|1041
1621870200000|2021-05-24 15:30:00|18628.6|18624.6|18634.8|18630.8|18637.9|18633.9|18628.6|18624.6|643
1621870500000|2021-05-24 15:35:00|18631.7|18627.7|18631.7|18627.7|18644.2|18640.2|18631.7|18627.7|924
1621870800000|2021-05-24 15:40:00|18630.1|18626.1|18631.7|18627.7|18634.8|18630.8|18628.6|18624.6|913
1621871100000|2021-05-24 15:45:00|18628.6|18624.6|18619.2|18615.2|18631.7|18627.7|18616.1|18612.1|1095
1621871400000|2021-05-24 15:50:00|18622.3|18618.3|18616.1|18612.1|18630.1|18626.1|18616.1|18612.1|1670
1621871700000|2021-05-24 15:55:00|18612.9|18608.9|18609.8|18605.8|18616.1|18612.1|18609.8|18605.8|551
1621872000000|2021-05-24 16:00:00|18612.9|18608.9|18606.7|18602.7|18612.9|18608.9|18597.3|18593.3|1715
1621872300000|2021-05-24 16:05:00|18608.3|18604.3|18597.3|18593.3|18608.3|18604.3|18597.3|18593.3|1611
1621872600000|2021-05-24 16:10:00|18594.2|18590.2|18616.1|18612.1|18625.4|18621.4|18594.2|18590.2|80713
1621872900000|2021-05-24 16:15:00|18612.9|18608.9|18612.9|18608.9|18616.1|18612.1|18606.7|18602.7|9674
1621873200000|2021-05-24 16:20:00|18611.4|18607.4|18606.7|18602.7|18612.9|18608.9|18606.7|18602.7|30172
1621873500000|2021-05-24 16:25:00|18608.3|18604.3|18600.4|18596.4|18609.8|18605.8|18600.4|18596.4|1830
1621873800000|2021-05-24 16:30:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18594.2|18590.2|518
1621874100000|2021-05-24 16:35:00|18595.8|18591.8|18597.3|18593.3|18597.3|18593.3|18591.1|18587.1|1977
1621874400000|2021-05-24 16:40:00|18594.2|18590.2|18597.3|18593.3|18600.4|18596.4|18594.2|18590.2|1835
1621874700000|2021-05-24 16:45:00|18594.2|18590.2|18597.3|18593.3|18597.3|18593.3|18591.1|18587.1|600
1621875000000|2021-05-24 16:50:00|18594.2|18590.2|18603.6|18599.6|18606.7|18602.7|18591.1|18587.1|781
1621875300000|2021-05-24 16:55:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18594.2|18590.2|388
1621875600000|2021-05-24 17:00:00|18597.3|18593.3|18597.3|18593.3|18603.6|18599.6|18597.3|18593.3|789
1621875900000|2021-05-24 17:05:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|438
1621876200000|2021-05-24 17:10:00|18598.9|18594.9|18606.7|18602.7|18606.7|18602.7|18597.3|18593.3|619
1621876500000|2021-05-24 17:15:00|18608.3|18604.3|18606.7|18602.7|18609.8|18605.8|18606.7|18602.7|768
1621876800000|2021-05-24 17:20:00|18603.6|18599.6|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|444
1621877100000|2021-05-24 17:25:00|18603.6|18599.6|18603.6|18599.6|18603.6|18599.6|18598.9|18594.9|533
1621877400000|2021-05-24 17:30:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|586
1621877700000|2021-05-24 17:35:00|18602|18598|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|579
1621878000000|2021-05-24 17:40:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|505
1621878300000|2021-05-24 17:45:00|18603.6|18599.6|18603.6|18599.6|18606.7|18602.7|18603.6|18599.6|1667
1621878600000|2021-05-24 17:50:00|18600.4|18596.4|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|1148
1621878900000|2021-05-24 17:55:00|18606.7|18602.7|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|1622
1621879200000|2021-05-24 18:00:00|18597.3|18593.3|18594.2|18590.2|18597.3|18593.3|18594.2|18590.2|398
1621879500000|2021-05-24 18:05:00|18597.3|18593.3|18602|18598|18603.6|18599.6|18594.2|18590.2|426
1621879800000|2021-05-24 18:10:00|18603.6|18599.6|18603.6|18599.6|18603.6|18599.6|18603.6|18599.6|1572
1621880100000|2021-05-24 18:15:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18594.2|18590.2|739
1621880400000|2021-05-24 18:20:00|18594.2|18590.2|18591.1|18587.1|18597.3|18593.3|18591.1|18587.1|1785
1621880700000|2021-05-24 18:25:00|18594.2|18590.2|18594.2|18590.2|18597.3|18593.3|18591.1|18587.1|398
1621881000000|2021-05-24 18:30:00|18597.3|18593.3|18594.2|18590.2|18597.3|18593.3|18587.9|18583.9|510
1621881300000|2021-05-24 18:35:00|18591.1|18587.1|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|6396
1621881600000|2021-05-24 18:40:00|18594.2|18590.2|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|3422
1621881900000|2021-05-24 18:45:00|18594.2|18590.2|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|890
1621882200000|2021-05-24 18:50:00|18589.5|18585.5|18587.9|18583.9|18594.2|18590.2|18584.8|18580.8|1321
1621882500000|2021-05-24 18:55:00|18591.1|18587.1|18603.6|18599.6|18603.6|18599.6|18587.9|18583.9|3503
1621882800000|2021-05-24 19:00:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|798
1621883100000|2021-05-24 19:05:00|18597.3|18593.3|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|603
1621883400000|2021-05-24 19:10:00|18597.3|18593.3|18591.1|18587.1|18600.4|18596.4|18591.1|18587.1|567
1621883700000|2021-05-24 19:15:00|18592.6|18588.6|18587.9|18583.9|18594.2|18590.2|18587.9|18583.9|2255
1621884000000|2021-05-24 19:20:00|18591.1|18587.1|18591.1|18587.1|18591.1|18587.1|18587.9|18583.9|657
1621884300000|2021-05-24 19:25:00|18587.9|18583.9|18578.6|18574.6|18587.9|18583.9|18578.6|18574.6|704
1621884600000|2021-05-24 19:30:00|18580.1|18576.1|18584.8|18580.8|18584.8|18580.8|18578.6|18574.6|867
1621884900000|2021-05-24 19:35:00|18581.7|18577.7|18584.8|18580.8|18587.9|18583.9|18581.7|18577.7|757
1621885200000|2021-05-24 19:40:00|18587.9|18583.9|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|781
1621885500000|2021-05-24 19:45:00|18587.9|18583.9|18584.8|18580.8|18591.1|18587.1|18584.8|18580.8|1421
1621885800000|2021-05-24 19:50:00|18581.7|18577.7|18578.6|18574.6|18584.8|18580.8|18575.4|18571.4|607
1621886100000|2021-05-24 19:55:00|18581.7|18577.7|18591.1|18587.1|18600.4|18596.4|18578.6|18574.6|1516
1621886400000|2021-05-24 20:00:00|18594.2|18590.2|18597.3|18593.3|18603.6|18599.6|18591.1|18587.1|1181
1621886700000|2021-05-24 20:05:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|311
1621887000000|2021-05-24 20:10:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18594.2|18590.2|606
1621887300000|2021-05-24 20:15:00|18598.9|18594.9|18594.2|18590.2|18603.6|18599.6|18594.2|18590.2|381
1621887600000|2021-05-24 20:20:00|18597.3|18593.3|18606.7|18602.7|18606.7|18602.7|18597.3|18593.3|4986
1621887900000|2021-05-24 20:25:00|18603.6|18599.6|18602|18598|18606.7|18602.7|18600.4|18596.4|659
1621888200000|2021-05-24 20:30:00|18603.6|18599.6|18597.3|18593.3|18603.6|18599.6|18597.3|18593.3|98
1621888500000|2021-05-24 20:35:00|18600.4|18596.4|18606.7|18602.7|18609.8|18605.8|18597.3|18593.3|233
1621888800000|2021-05-24 20:40:00|18603.6|18599.6|18606.7|18602.7|18609.8|18605.8|18603.6|18599.6|407
1621889100000|2021-05-24 20:45:00|18609.8|18605.8|18611.4|18607.4|18612.9|18608.9|18606.7|18602.7|605
1621889400000|2021-05-24 20:50:00|18612.9|18608.9|18616.1|18612.1|18619.2|18615.2|18609.8|18605.8|477
1621889700000|2021-05-24 20:55:00|18612.9|18608.9|18597.3|18593.3|18612.9|18608.9|18597.3|18593.3|500
1621893600000|2021-05-24 22:00:00|18598.9|18594.9|18600.4|18596.4|18600.4|18596.4|18598.9|18594.9|1
1621893900000|2021-05-24 22:05:00|18597.3|18593.3|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|14
1621894500000|2021-05-24 22:15:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|21
1621895100000|2021-05-24 22:25:00|18598.9|18594.9|18600.4|18596.4|18600.4|18596.4|18598.9|18594.9|3
1621895400000|2021-05-24 22:30:00|18597.3|18593.3|18594.2|18590.2|18597.3|18593.3|18592.6|18588.6|11
1621895700000|2021-05-24 22:35:00|18595.8|18591.8|18597.3|18593.3|18598.9|18594.9|18595.8|18591.8|18
1621896000000|2021-05-24 22:40:00|18598.9|18594.9|18597.3|18593.3|18598.9|18594.9|18597.3|18593.3|6
1621896300000|2021-05-24 22:45:00|18595.8|18591.8|18594.2|18590.2|18595.8|18591.8|18594.2|18590.2|19
1621896600000|2021-05-24 22:50:00|18598.9|18594.9|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|42
1621897200000|2021-05-24 23:00:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|56
1621897500000|2021-05-24 23:05:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|22
1621897800000|2021-05-24 23:10:00|18598.9|18594.9|18597.3|18593.3|18598.9|18594.9|18597.3|18593.3|21
1621898100000|2021-05-24 23:15:00|||||||||5
1621898400000|2021-05-24 23:20:00|||||||||5
1621898700000|2021-05-24 23:25:00|||||||||7
1621899000000|2021-05-24 23:30:00|18594.2|18590.2|18591.1|18587.1|18597.3|18593.3|18591.1|18587.1|103
1621899300000|2021-05-24 23:35:00|18592.6|18588.6|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|10
1621899600000|2021-05-24 23:40:00|18595.8|18591.8|18597.3|18593.3|18597.3|18593.3|18594.2|18590.2|14
1621899900000|2021-05-24 23:45:00|18595.8|18591.8|18594.2|18590.2|18597.3|18593.3|18592.6|18588.6|44
1621900200000|2021-05-24 23:50:00|18592.6|18588.6|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|15
1621900500000|2021-05-24 23:55:00|18594.2|18590.2|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|84
1621900800000|2021-05-25 00:00:00|18594.2|18590.2|18595.8|18591.8|18597.3|18593.3|18591.1|18587.1|59
1621901100000|2021-05-25 00:05:00|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|15
1621901400000|2021-05-25 00:10:00|||||||||78
1621901700000|2021-05-25 00:15:00|||||||||20
1621902000000|2021-05-25 00:20:00|||||||||22
1621902300000|2021-05-25 00:25:00|18597.3|18593.3|18595.8|18591.8|18597.3|18593.3|18594.2|18590.2|41
1621902600000|2021-05-25 00:30:00|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|18594.2|18590.2|10
1621902900000|2021-05-25 00:35:00|18594.2|18590.2|18591.1|18587.1|18597.3|18593.3|18591.1|18587.1|72
1621903200000|2021-05-25 00:40:00|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|23
1621903500000|2021-05-25 00:45:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|43
1621903800000|2021-05-25 00:50:00|18598.9|18594.9|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|15
1621904100000|2021-05-25 00:55:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|52
1621904400000|2021-05-25 01:00:00|18600.4|18596.4|18603.6|18599.6|18603.6|18599.6|18597.3|18593.3|170
1621904700000|2021-05-25 01:05:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|88
1621905000000|2021-05-25 01:10:00|18598.9|18594.9|18600.4|18596.4|18603.6|18599.6|18591.1|18587.1|98
1621905300000|2021-05-25 01:15:00|||||||||22
1621905600000|2021-05-25 01:20:00|18603.6|18599.6|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|79
1621905900000|2021-05-25 01:25:00|||||||||15
1621906200000|2021-05-25 01:30:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|45
1621906500000|2021-05-25 01:35:00|18595.8|18591.8|18591.1|18587.1|18595.8|18591.8|18591.1|18587.1|23
1621906800000|2021-05-25 01:40:00|18592.6|18588.6|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|133
1621907100000|2021-05-25 01:45:00|18591.1|18587.1|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|30
1621907400000|2021-05-25 01:50:00|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|18594.2|18590.2|49
1621907700000|2021-05-25 01:55:00|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|20
1621908000000|2021-05-25 02:00:00|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|18594.2|18590.2|49
1621908300000|2021-05-25 02:05:00|||||||||315
1621908600000|2021-05-25 02:10:00|||||||||18
1621908900000|2021-05-25 02:15:00|18594.2|18590.2|18595.8|18591.8|18595.8|18591.8|18594.2|18590.2|48
1621909200000|2021-05-25 02:20:00|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|18595.8|18591.8|27
1621909500000|2021-05-25 02:25:00|||||||||10
1621909800000|2021-05-25 02:30:00|||||||||9
1621910100000|2021-05-25 02:35:00|18595.8|18591.8|18591.1|18587.1|18597.3|18593.3|18591.1|18587.1|37
1621910400000|2021-05-25 02:40:00|||||||||15
1621910700000|2021-05-25 02:45:00|18587.9|18583.9|18587.9|18583.9|18591.1|18587.1|18587.9|18583.9|37
1621911000000|2021-05-25 02:50:00|18584.8|18580.8|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|38
1621911300000|2021-05-25 02:55:00|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|15
1621911600000|2021-05-25 03:00:00|18592.6|18588.6|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|15
1621911900000|2021-05-25 03:05:00|18595.8|18591.8|18603.6|18599.6|18603.6|18599.6|18595.8|18591.8|62
1621912200000|2021-05-25 03:10:00|18606.7|18602.7|18603.6|18599.6|18606.7|18602.7|18603.6|18599.6|53
1621912500000|2021-05-25 03:15:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|24
1621912800000|2021-05-25 03:20:00|18602|18598|18597.3|18593.3|18602|18598|18597.3|18593.3|209
1621913100000|2021-05-25 03:25:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|32
1621913400000|2021-05-25 03:30:00|||||||||8
1621913700000|2021-05-25 03:35:00|||||||||9
1621914000000|2021-05-25 03:40:00|||||||||77
1621914300000|2021-05-25 03:45:00|18598.9|18594.9|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|23
1621914600000|2021-05-25 03:50:00|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|29
1621914900000|2021-05-25 03:55:00|||||||||9
1621915200000|2021-05-25 04:00:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|49
1621915500000|2021-05-25 04:05:00|18597.3|18593.3|18598.9|18594.9|18600.4|18596.4|18597.3|18593.3|14
1621915800000|2021-05-25 04:10:00|18597.3|18593.3|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|20
1621916100000|2021-05-25 04:15:00|||||||||7
1621916400000|2021-05-25 04:20:00|||||||||13
1621916700000|2021-05-25 04:25:00|18598.9|18594.9|18597.3|18593.3|18598.9|18594.9|18597.3|18593.3|29
1621917000000|2021-05-25 04:30:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|48
1621917300000|2021-05-25 04:35:00|18597.3|18593.3|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|54
1621917600000|2021-05-25 04:40:00|18603.6|18599.6|18605.1|18601.1|18605.1|18601.1|18600.4|18596.4|79
1621917900000|2021-05-25 04:45:00|18603.6|18599.6|18603.6|18599.6|18605.1|18601.1|18603.6|18599.6|24
1621918200000|2021-05-25 04:50:00|||||||||11
1621918500000|2021-05-25 04:55:00|||||||||16
1621918800000|2021-05-25 05:00:00|||||||||33
1621919100000|2021-05-25 05:05:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18
1621919400000|2021-05-25 05:10:00|18603.6|18599.6|18603.6|18599.6|18603.6|18599.6|18603.6|18599.6|34
1621919700000|2021-05-25 05:15:00|||||||||19
1621920000000|2021-05-25 05:20:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|20
1621920300000|2021-05-25 05:25:00|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|18597.3|18593.3|20
1621920600000|2021-05-25 05:30:00|||||||||43
1621920900000|2021-05-25 05:35:00|||||||||12
1621921200000|2021-05-25 05:40:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|32
1621921500000|2021-05-25 05:45:00|18603.6|18599.6|18603.6|18599.6|18606.7|18602.7|18603.6|18599.6|68
1621921800000|2021-05-25 05:50:00|18605.1|18601.1|18609.8|18605.8|18612.9|18608.9|18603.6|18599.6|122
1621922100000|2021-05-25 05:55:00|18612.9|18608.9|18616.1|18612.1|18619.2|18615.2|18612.9|18608.9|104
1621922400000|2021-05-25 06:00:00|18619.2|18615.2|18619.2|18615.2|18622.3|18618.3|18619.2|18615.2|243
1621922700000|2021-05-25 06:05:00|18616.1|18612.1|18616.1|18612.1|18616.1|18612.1|18612.9|18608.9|2200
1621923000000|2021-05-25 06:10:00|18619.2|18615.2|18616.1|18612.1|18622.3|18618.3|18616.1|18612.1|123
1621923300000|2021-05-25 06:15:00|18612.9|18608.9|18606.7|18602.7|18612.9|18608.9|18603.6|18599.6|61
1621923600000|2021-05-25 06:20:00|18609.8|18605.8|18612.9|18608.9|18619.2|18615.2|18609.8|18605.8|114
1621923900000|2021-05-25 06:25:00|18614.5|18610.5|18622.3|18618.3|18625.4|18621.4|18612.9|18608.9|831
1621924200000|2021-05-25 06:30:00|18625.4|18621.4|18631.7|18627.7|18631.7|18627.7|18622.3|18618.3|223
1621924500000|2021-05-25 06:35:00|18633.3|18629.3|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|194
1621924800000|2021-05-25 06:40:00|18637.9|18633.9|18644.2|18640.2|18644.2|18640.2|18634.8|18630.8|196
1621925100000|2021-05-25 06:45:00|18641.1|18637.1|18637.9|18633.9|18644.2|18640.2|18631.7|18627.7|1260
1621925400000|2021-05-25 06:50:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18637.9|18633.9|259
1621925700000|2021-05-25 06:55:00|18642.6|18638.6|18647.3|18643.3|18650.4|18646.4|18641.1|18637.1|175
1621926000000|2021-05-25 07:00:00|18644.2|18640.2|18647.3|18643.3|18650.4|18646.4|18641.1|18637.1|379
1621926300000|2021-05-25 07:05:00|18648.9|18644.9|18662.9|18658.9|18666.1|18662.1|18647.3|18643.3|730
1621926600000|2021-05-25 07:10:00|18666.1|18662.1|18647.3|18643.3|18667.6|18663.6|18644.2|18640.2|393
1621926900000|2021-05-25 07:15:00|18644.2|18640.2|18641.1|18637.1|18653.6|18649.6|18641.1|18637.1|547
1621927200000|2021-05-25 07:20:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18637.9|18633.9|1052
1621927500000|2021-05-25 07:25:00|18647.3|18643.3|18650.4|18646.4|18650.4|18646.4|18639.5|18635.5|367
1621927800000|2021-05-25 07:30:00|18653.6|18649.6|18647.3|18643.3|18653.6|18649.6|18644.2|18640.2|227
1621928100000|2021-05-25 07:35:00|18644.2|18640.2|18662.9|18658.9|18662.9|18658.9|18644.2|18640.2|348
1621928400000|2021-05-25 07:40:00|18661.4|18657.4|18653.6|18649.6|18662.9|18658.9|18653.6|18649.6|281
1621928700000|2021-05-25 07:45:00|18652|18648|18653.6|18649.6|18666.1|18662.1|18652|18648|232
1621929000000|2021-05-25 07:50:00|18656.7|18652.7|18653.6|18649.6|18659.8|18655.8|18650.4|18646.4|371
1621929300000|2021-05-25 07:55:00|18656.7|18652.7|18653.6|18649.6|18656.7|18652.7|18653.6|18649.6|119
1621929600000|2021-05-25 08:00:00|18650.4|18646.4|18637.9|18633.9|18652|18648|18631.7|18627.7|945
1621929900000|2021-05-25 08:05:00|18634.8|18630.8|18644.2|18640.2|18644.2|18640.2|18631.7|18627.7|343
1621930200000|2021-05-25 08:10:00|18645.8|18641.8|18647.3|18643.3|18650.4|18646.4|18644.2|18640.2|7555
1621930500000|2021-05-25 08:15:00|18650.4|18646.4|18662.9|18658.9|18666.1|18662.1|18647.3|18643.3|573
1621930800000|2021-05-25 08:20:00|18664.5|18660.5|18669.2|18665.2|18672.3|18668.3|18662.9|18658.9|8885
1621931100000|2021-05-25 08:25:00|18666.1|18662.1|18656.7|18652.7|18669.2|18665.2|18656.7|18652.7|245
1621931400000|2021-05-25 08:30:00|18653.6|18649.6|18653.6|18649.6|18653.6|18649.6|18647.3|18643.3|1393
1621931700000|2021-05-25 08:35:00|18656.7|18652.7|18656.7|18652.7|18656.7|18652.7|18653.6|18649.6|177
1621932000000|2021-05-25 08:40:00|18659.8|18655.8|18662.9|18658.9|18666.1|18662.1|18659.8|18655.8|417
1621932300000|2021-05-25 08:45:00|18659.8|18655.8|18659.8|18655.8|18662.9|18658.9|18656.7|18652.7|179
1621932600000|2021-05-25 08:50:00|18658.3|18654.3|18650.4|18646.4|18659.8|18655.8|18647.3|18643.3|2959
1621932900000|2021-05-25 08:55:00|18652|18648|18662.9|18658.9|18666.1|18662.1|18652|18648|1329
1621933200000|2021-05-25 09:00:00|18666.1|18662.1|18669.2|18665.2|18669.2|18665.2|18662.9|18658.9|404
1621933500000|2021-05-25 09:05:00|18667.6|18663.6|18659.8|18655.8|18669.2|18665.2|18659.8|18655.8|205
1621933800000|2021-05-25 09:10:00|18656.7|18652.7|18666.1|18662.1|18669.2|18665.2|18656.7|18652.7|461
1621934100000|2021-05-25 09:15:00|18667.6|18663.6|18667.6|18663.6|18669.2|18665.2|18662.9|18658.9|313
1621934400000|2021-05-25 09:20:00|18669.2|18665.2|18659.8|18655.8|18669.2|18665.2|18659.8|18655.8|1676
1621934700000|2021-05-25 09:25:00|18661.4|18657.4|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|3090
1621935000000|2021-05-25 09:30:00|18666.1|18662.1|18662.9|18658.9|18669.2|18665.2|18662.9|18658.9|269
1621935300000|2021-05-25 09:35:00|18666.1|18662.1|18653.6|18649.6|18666.1|18662.1|18653.6|18649.6|2614
1621935600000|2021-05-25 09:40:00|18656.7|18652.7|18661.4|18657.4|18662.9|18658.9|18653.6|18649.6|605
1621935900000|2021-05-25 09:45:00|18662.9|18658.9|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|316
1621936200000|2021-05-25 09:50:00|18659.8|18655.8|18661.4|18657.4|18662.9|18658.9|18656.7|18652.7|227
1621936500000|2021-05-25 09:55:00|18659.8|18655.8|18656.7|18652.7|18662.9|18658.9|18653.6|18649.6|417
1621936800000|2021-05-25 10:00:00|18653.6|18649.6|18653.6|18649.6|18653.6|18649.6|18647.3|18643.3|200
1621937100000|2021-05-25 10:05:00|18652|18648|18656.7|18652.7|18659.8|18655.8|18650.4|18646.4|397
1621937400000|2021-05-25 10:10:00|18659.8|18655.8|18666.1|18662.1|18666.1|18662.1|18658.3|18654.3|365
1621937700000|2021-05-25 10:15:00|18662.9|18658.9|18664.5|18660.5|18672.3|18668.3|18662.9|18658.9|271
1621938000000|2021-05-25 10:20:00|18662.9|18658.9|18656.7|18652.7|18666.1|18662.1|18653.6|18649.6|1472
1621938300000|2021-05-25 10:25:00|18655.1|18651.1|18648.9|18644.9|18656.7|18652.7|18647.3|18643.3|938
1621938600000|2021-05-25 10:30:00|18650.4|18646.4|18653.6|18649.6|18659.8|18655.8|18650.4|18646.4|831
1621938900000|2021-05-25 10:35:00|18656.7|18652.7|18655.1|18651.1|18666.1|18662.1|18652|18648|613
1621939200000|2021-05-25 10:40:00|18653.6|18649.6|18653.6|18649.6|18656.7|18652.7|18653.6|18649.6|438
1621939500000|2021-05-25 10:45:00|18656.7|18652.7|18653.6|18649.6|18659.8|18655.8|18653.6|18649.6|1068
1621939800000|2021-05-25 10:50:00|18650.4|18646.4|18650.4|18646.4|18653.6|18649.6|18647.3|18643.3|413
1621940100000|2021-05-25 10:55:00|18652|18648|18653.6|18649.6|18653.6|18649.6|18634.8|18630.8|1436
1621940400000|2021-05-25 11:00:00|18656.7|18652.7|18658.3|18654.3|18659.8|18655.8|18653.6|18649.6|375
1621940700000|2021-05-25 11:05:00|18659.8|18655.8|18656.7|18652.7|18662.9|18658.9|18653.6|18649.6|527
1621941000000|2021-05-25 11:10:00|18659.8|18655.8|18659.8|18655.8|18662.9|18658.9|18656.7|18652.7|567
1621941300000|2021-05-25 11:15:00|18662.9|18658.9|18650.4|18646.4|18662.9|18658.9|18650.4|18646.4|3760
1621941600000|2021-05-25 11:20:00|18652|18648|18647.3|18643.3|18653.6|18649.6|18647.3|18643.3|421
1621941900000|2021-05-25 11:25:00|18650.4|18646.4|18653.6|18649.6|18653.6|18649.6|18647.3|18643.3|425
1621942200000|2021-05-25 11:30:00|18652|18648|18656.7|18652.7|18659.8|18655.8|18652|18648|930
1621942500000|2021-05-25 11:35:00|18653.6|18649.6|18647.3|18643.3|18656.7|18652.7|18644.2|18640.2|1239
1621942800000|2021-05-25 11:40:00|18644.2|18640.2|18644.2|18640.2|18647.3|18643.3|18644.2|18640.2|3184
1621943100000|2021-05-25 11:45:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18637.9|18633.9|1305
1621943400000|2021-05-25 11:50:00|18639.5|18635.5|18642.6|18638.6|18644.2|18640.2|18637.9|18633.9|2927
1621943700000|2021-05-25 11:55:00|18644.2|18640.2|18628.6|18624.6|18644.2|18640.2|18628.6|18624.6|556
1621944000000|2021-05-25 12:00:00|18631.7|18627.7|18644.2|18640.2|18647.3|18643.3|18628.6|18624.6|759
1621944300000|2021-05-25 12:05:00|18642.6|18638.6|18647.3|18643.3|18647.3|18643.3|18641.1|18637.1|677
1621944600000|2021-05-25 12:10:00|18650.4|18646.4|18644.2|18640.2|18650.4|18646.4|18634.8|18630.8|890
1621944900000|2021-05-25 12:15:00|18647.3|18643.3|18647.3|18643.3|18650.4|18646.4|18644.2|18640.2|7269
1621945200000|2021-05-25 12:20:00|18645.8|18641.8|18631.7|18627.7|18647.3|18643.3|18628.6|18624.6|839
1621945500000|2021-05-25 12:25:00|18634.8|18630.8|18622.3|18618.3|18634.8|18630.8|18612.9|18608.9|5366
1621945800000|2021-05-25 12:30:00|18623.9|18619.9|18622.3|18618.3|18631.7|18627.7|18622.3|18618.3|863
1621946100000|2021-05-25 12:35:00|18623.9|18619.9|18653.6|18649.6|18653.6|18649.6|18619.2|18615.2|1284
1621946400000|2021-05-25 12:40:00|18650.4|18646.4|18641.1|18637.1|18653.6|18649.6|18641.1|18637.1|1567
1621946700000|2021-05-25 12:45:00|18637.9|18633.9|18642.6|18638.6|18647.3|18643.3|18634.8|18630.8|1131
1621947000000|2021-05-25 12:50:00|18641.1|18637.1|18631.7|18627.7|18644.2|18640.2|18631.7|18627.7|1163
1621947300000|2021-05-25 12:55:00|18634.8|18630.8|18650.4|18646.4|18650.4|18646.4|18633.3|18629.3|1197
1621947600000|2021-05-25 13:00:00|18647.3|18643.3|18637.9|18633.9|18647.3|18643.3|18634.8|18630.8|966
1621947900000|2021-05-25 13:05:00|18641.1|18637.1|18650.4|18646.4|18656.7|18652.7|18634.8|18630.8|1147
1621948200000|2021-05-25 13:10:00|18647.3|18643.3|18647.3|18643.3|18650.4|18646.4|18634.8|18630.8|2658
1621948500000|2021-05-25 13:15:00|18650.4|18646.4|18647.3|18643.3|18653.6|18649.6|18641.1|18637.1|2063
1621948800000|2021-05-25 13:20:00|18644.2|18640.2|18647.3|18643.3|18650.4|18646.4|18641.1|18637.1|1369
1621949100000|2021-05-25 13:25:00|18650.4|18646.4|18652|18648|18656.7|18652.7|18647.3|18643.3|1560
1621949400000|2021-05-25 13:30:00|18653.6|18649.6|18669.2|18665.2|18669.2|18665.2|18653.6|18649.6|1099
1621949700000|2021-05-25 13:35:00|18666.1|18662.1|18656.7|18652.7|18669.2|18665.2|18656.7|18652.7|2471
1621950000000|2021-05-25 13:40:00|18659.8|18655.8|18662.9|18658.9|18669.2|18665.2|18653.6|18649.6|23435
1621950300000|2021-05-25 13:45:00|18666.1|18662.1|18675.4|18671.4|18675.4|18671.4|18656.7|18652.7|3905
1621950600000|2021-05-25 13:50:00|18672.3|18668.3|18678.6|18674.6|18681.7|18677.7|18672.3|18668.3|4963
1621950900000|2021-05-25 13:55:00|18680.1|18676.1|18687.9|18683.9|18689.5|18685.5|18678.6|18674.6|1488
1621951200000|2021-05-25 14:00:00|18689.5|18685.5|18694.2|18690.2|18694.2|18690.2|18681.7|18677.7|2315
1621951500000|2021-05-25 14:05:00|18692.6|18688.6|18691.1|18687.1|18692.6|18688.6|18684.8|18680.8|2104
1621951800000|2021-05-25 14:10:00|18694.2|18690.2|18687.9|18683.9|18697.3|18693.3|18684.8|18680.8|7142
1621952100000|2021-05-25 14:15:00|18684.8|18680.8|18681.7|18677.7|18691.1|18687.1|18681.7|18677.7|17211
1621952400000|2021-05-25 14:20:00|18684.8|18680.8|18681.7|18677.7|18691.1|18687.1|18681.7|18677.7|2220
1621952700000|2021-05-25 14:25:00|18684.8|18680.8|18694.2|18690.2|18697.3|18693.3|18681.7|18677.7|12290
1621953000000|2021-05-25 14:30:00|18691.1|18687.1|18669.2|18665.2|18691.1|18687.1|18666.1|18662.1|6945
1621953300000|2021-05-25 14:35:00|18672.3|18668.3|18672.3|18668.3|18681.7|18677.7|18672.3|18668.3|1420
1621953600000|2021-05-25 14:40:00|18669.2|18665.2|18678.6|18674.6|18681.7|18677.7|18666.1|18662.1|3794
1621953900000|2021-05-25 14:45:00|18681.7|18677.7|18691.1|18687.1|18694.2|18690.2|18675.4|18671.4|1537
1621954200000|2021-05-25 14:50:00|18687.9|18683.9|18687.9|18683.9|18694.2|18690.2|18681.7|18677.7|1424
1621954500000|2021-05-25 14:55:00|18691.1|18687.1|18681.7|18677.7|18694.2|18690.2|18681.7|18677.7|1800
1621954800000|2021-05-25 15:00:00|18678.6|18674.6|18694.2|18690.2|18695.8|18691.8|18678.6|18674.6|5233
1621955100000|2021-05-25 15:05:00|18691.1|18687.1|18687.9|18683.9|18694.2|18690.2|18684.8|18680.8|1243
1621955400000|2021-05-25 15:10:00|18684.8|18680.8|18691.1|18687.1|18691.1|18687.1|18684.8|18680.8|4692
1621955700000|2021-05-25 15:15:00|18687.9|18683.9|18681.7|18677.7|18691.1|18687.1|18675.4|18671.4|1603
1621956000000|2021-05-25 15:20:00|18678.6|18674.6|18675.4|18671.4|18681.7|18677.7|18672.3|18668.3|2079
1621956300000|2021-05-25 15:25:00|18672.3|18668.3|18669.2|18665.2|18675.4|18671.4|18669.2|18665.2|58670
1621956600000|2021-05-25 15:30:00|18672.3|18668.3|18691.1|18687.1|18691.1|18687.1|18672.3|18668.3|11923
1621956900000|2021-05-25 15:35:00|18687.9|18683.9|18687.9|18683.9|18694.2|18690.2|18687.9|18683.9|3992
1621957200000|2021-05-25 15:40:00|18691.1|18687.1|18684.8|18680.8|18691.1|18687.1|18681.7|18677.7|4141
1621957500000|2021-05-25 15:45:00|18681.7|18677.7|18695.8|18691.8|18695.8|18691.8|18681.7|18677.7|2811
1621957800000|2021-05-25 15:50:00|18694.2|18690.2|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|825
1621958100000|2021-05-25 15:55:00|18703.6|18699.6|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|493
1621958400000|2021-05-25 16:00:00|18697.3|18693.3|18691.1|18687.1|18697.3|18693.3|18684.8|18680.8|1825
1621958700000|2021-05-25 16:05:00|18694.2|18690.2|18684.8|18680.8|18694.2|18690.2|18681.7|18677.7|970
1621959000000|2021-05-25 16:10:00|18683.3|18679.3|18691.1|18687.1|18694.2|18690.2|18683.3|18679.3|652
1621959300000|2021-05-25 16:15:00|18687.9|18683.9|18697.3|18693.3|18697.3|18693.3|18687.9|18683.9|11093
1621959600000|2021-05-25 16:20:00|18694.2|18690.2|18697.3|18693.3|18703.6|18699.6|18694.2|18690.2|1043
1621959900000|2021-05-25 16:25:00|18694.2|18690.2|18691.1|18687.1|18697.3|18693.3|18687.9|18683.9|35931
1621960200000|2021-05-25 16:30:00|18694.2|18690.2|18691.1|18687.1|18694.2|18690.2|18691.1|18687.1|793
1621960500000|2021-05-25 16:35:00|18694.2|18690.2|18694.2|18690.2|18694.2|18690.2|18684.8|18680.8|3933
1621960800000|2021-05-25 16:40:00|18697.3|18693.3|18697.3|18693.3|18700.4|18696.4|18694.2|18690.2|1289
1621961100000|2021-05-25 16:45:00|18694.2|18690.2|18700.4|18696.4|18703.6|18699.6|18691.1|18687.1|8605
1621961400000|2021-05-25 16:50:00|18697.3|18693.3|18694.2|18690.2|18700.4|18696.4|18694.2|18690.2|1444
1621961700000|2021-05-25 16:55:00|18697.3|18693.3|18700.4|18696.4|18700.4|18696.4|18694.2|18690.2|6374
1621962000000|2021-05-25 17:00:00|18697.3|18693.3|18703.6|18699.6|18706.7|18702.7|18694.2|18690.2|1135
1621962300000|2021-05-25 17:05:00|18705.1|18701.1|18703.6|18699.6|18706.7|18702.7|18703.6|18699.6|1096
1621962600000|2021-05-25 17:10:00|18700.4|18696.4|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|16286
1621962900000|2021-05-25 17:15:00|18697.3|18693.3|18706.7|18702.7|18706.7|18702.7|18697.3|18693.3|1250
1621963200000|2021-05-25 17:20:00|18708.3|18704.3|18709.8|18705.8|18712.9|18708.9|18700.4|18696.4|5104
1621963500000|2021-05-25 17:25:00|18712.9|18708.9|18712.9|18708.9|18716.1|18712.1|18709.8|18705.8|2078
1621963800000|2021-05-25 17:30:00|18709.8|18705.8|18716.1|18712.1|18716.1|18712.1|18709.8|18705.8|1149
1621964100000|2021-05-25 17:35:00|18717.6|18713.6|18719.2|18715.2|18719.2|18715.2|18716.1|18712.1|2018
1621964400000|2021-05-25 17:40:00|18716.1|18712.1|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|3647
1621964700000|2021-05-25 17:45:00|18722.3|18718.3|18722.3|18718.3|18722.3|18718.3|18716.1|18712.1|6070
1621965000000|2021-05-25 17:50:00|18719.2|18715.2|18725.4|18721.4|18731.7|18727.7|18719.2|18715.2|21164
1621965300000|2021-05-25 17:55:00|18728.6|18724.6|18728.6|18724.6|18731.7|18727.7|18725.4|18721.4|2997
1621965600000|2021-05-25 18:00:00|18725.4|18721.4|18719.2|18715.2|18728.6|18724.6|18719.2|18715.2|2604
1621965900000|2021-05-25 18:05:00|18722.3|18718.3|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|1195
1621966200000|2021-05-25 18:10:00|18717.6|18713.6|18719.2|18715.2|18720.8|18716.8|18716.1|18712.1|1013
1621966500000|2021-05-25 18:15:00|18722.3|18718.3|18725.4|18721.4|18725.4|18721.4|18719.2|18715.2|4540
1621966800000|2021-05-25 18:20:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|6995
1621967100000|2021-05-25 18:25:00|18723.9|18719.9|18728.6|18724.6|18731.7|18727.7|18722.3|18718.3|2881
1621967400000|2021-05-25 18:30:00|18731.7|18727.7|18728.6|18724.6|18734.8|18730.8|18725.4|18721.4|15297
1621967700000|2021-05-25 18:35:00|18725.4|18721.4|18731.7|18727.7|18736.4|18732.4|18725.4|18721.4|3557
1621968000000|2021-05-25 18:40:00|18733.3|18729.3|18737.9|18733.9|18741.1|18737.1|18728.6|18724.6|1951
1621968300000|2021-05-25 18:45:00|18741.1|18737.1|18744.2|18740.2|18747.3|18743.3|18737.9|18733.9|2850
1621968600000|2021-05-25 18:50:00|18747.3|18743.3|18741.1|18737.1|18747.3|18743.3|18741.1|18737.1|11803
1621968900000|2021-05-25 18:55:00|18739.5|18735.5|18744.2|18740.2|18744.2|18740.2|18733.3|18729.3|3701
1621969200000|2021-05-25 19:00:00|18741.1|18737.1|18750.4|18746.4|18752|18748|18737.9|18733.9|1518
1621969500000|2021-05-25 19:05:00|18747.3|18743.3|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|724
1621969800000|2021-05-25 19:10:00|18748.9|18744.9|18747.3|18743.3|18750.4|18746.4|18741.1|18737.1|3695
1621970100000|2021-05-25 19:15:00|18750.4|18746.4|18750.4|18746.4|18756.7|18752.7|18747.3|18743.3|12567
1621970400000|2021-05-25 19:20:00|18747.3|18743.3|18750.4|18746.4|18753.6|18749.6|18747.3|18743.3|282
1621970700000|2021-05-25 19:25:00|||||||||280
1621971000000|2021-05-25 19:30:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18750.4|18746.4|546
1621971300000|2021-05-25 19:35:00|18750.4|18746.4|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|6060
1621971600000|2021-05-25 19:40:00|18747.3|18743.3|18753.6|18749.6|18753.6|18749.6|18747.3|18743.3|400
1621971900000|2021-05-25 19:45:00|18752|18748|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|1553
1621972200000|2021-05-25 19:50:00|18753.6|18749.6|18756.7|18752.7|18756.7|18752.7|18750.4|18746.4|907
1621972500000|2021-05-25 19:55:00|18759.8|18755.8|18769.2|18765.2|18769.2|18765.2|18753.6|18749.6|1994
1621972800000|2021-05-25 20:00:00|18766.1|18762.1|18766.1|18762.1|18772.3|18768.3|18759.8|18755.8|1805
1621973100000|2021-05-25 20:05:00|18762.9|18758.9|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|444
1621973400000|2021-05-25 20:10:00|18762.9|18758.9|18769.2|18765.2|18772.3|18768.3|18762.9|18758.9|332
1621973700000|2021-05-25 20:15:00|18772.3|18768.3|18775.4|18771.4|18778.6|18774.6|18772.3|18768.3|856
1621974000000|2021-05-25 20:20:00|18778.6|18774.6|18772.3|18768.3|18778.6|18774.6|18772.3|18768.3|139
1621974300000|2021-05-25 20:25:00|18773.9|18769.9|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|369
1621974600000|2021-05-25 20:30:00|18775.4|18771.4|18769.2|18765.2|18775.4|18771.4|18769.2|18765.2|144
1621974900000|2021-05-25 20:35:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18759.8|18755.8|830
1621975200000|2021-05-25 20:40:00|18761.4|18757.4|18766.1|18762.1|18772.3|18768.3|18761.4|18757.4|1090
1621975500000|2021-05-25 20:45:00|18767.6|18763.6|18767.6|18763.6|18769.2|18765.2|18762.9|18758.9|349
1621975800000|2021-05-25 20:50:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18753.6|18749.6|514
1621976100000|2021-05-25 20:55:00|18762.9|18758.9|18778.6|18774.6|18778.6|18774.6|18762.9|18758.9|528
1621980000000|2021-05-25 22:00:00|18770.8|18766.8|18766.1|18762.1|18775.4|18771.4|18756.7|18752.7|108
1621980300000|2021-05-25 22:05:00|18764.5|18760.5|18756.7|18752.7|18764.5|18760.5|18756.7|18752.7|16
1621980600000|2021-05-25 22:10:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18756.7|18752.7|23
1621980900000|2021-05-25 22:15:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|7
1621981200000|2021-05-25 22:20:00|18759.8|18755.8|18761.4|18757.4|18762.9|18758.9|18759.8|18755.8|15
1621981500000|2021-05-25 22:25:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|68
1621981800000|2021-05-25 22:30:00|18756.7|18752.7|18759.8|18755.8|18759.8|18755.8|18756.7|18752.7|14
1621982100000|2021-05-25 22:35:00|18756.7|18752.7|18756.7|18752.7|18756.7|18752.7|18756.7|18752.7|12
1621982400000|2021-05-25 22:40:00|18753.6|18749.6|18750.4|18746.4|18753.6|18749.6|18748.9|18744.9|51
1621982700000|2021-05-25 22:45:00|18752|18748|18750.4|18746.4|18753.6|18749.6|18750.4|18746.4|35
1621983000000|2021-05-25 22:50:00|18752|18748|18750.4|18746.4|18752|18748|18750.4|18746.4|36
1621983300000|2021-05-25 22:55:00|18753.6|18749.6|18756.7|18752.7|18756.7|18752.7|18747.3|18743.3|26
1621983600000|2021-05-25 23:00:00|18753.6|18749.6|18762.9|18758.9|18762.9|18758.9|18753.6|18749.6|61
1621983900000|2021-05-25 23:05:00|18759.8|18755.8|18761.4|18757.4|18762.9|18758.9|18759.8|18755.8|70
1621984200000|2021-05-25 23:10:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|15
1621984500000|2021-05-25 23:15:00|||||||||8
1621984800000|2021-05-25 23:20:00|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|18764.5|18760.5|34
1621985100000|2021-05-25 23:25:00|18764.5|18760.5|18769.2|18765.2|18769.2|18765.2|18764.5|18760.5|28
1621985400000|2021-05-25 23:30:00|18766.1|18762.1|18769.2|18765.2|18772.3|18768.3|18766.1|18762.1|41
1621985700000|2021-05-25 23:35:00|18766.1|18762.1|18769.2|18765.2|18769.2|18765.2|18766.1|18762.1|30
1621986000000|2021-05-25 23:40:00|||||||||8
1621986300000|2021-05-25 23:45:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|24
1621986600000|2021-05-25 23:50:00|18761.4|18757.4|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|30
1621986900000|2021-05-25 23:55:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|18
1621987200000|2021-05-26 00:00:00|18761.4|18757.4|18753.6|18749.6|18762.9|18758.9|18750.4|18746.4|68
1621987500000|2021-05-26 00:05:00|18750.4|18746.4|18747.3|18743.3|18753.6|18749.6|18747.3|18743.3|234
1621987800000|2021-05-26 00:10:00|18750.4|18746.4|18753.6|18749.6|18753.6|18749.6|18747.3|18743.3|57
1621988100000|2021-05-26 00:15:00|18752|18748|18756.7|18752.7|18756.7|18752.7|18752|18748|97
1621988400000|2021-05-26 00:20:00|18755.1|18751.1|18756.7|18752.7|18756.7|18752.7|18753.6|18749.6|86
1621988700000|2021-05-26 00:25:00|18753.6|18749.6|18756.7|18752.7|18756.7|18752.7|18753.6|18749.6|9
1621989000000|2021-05-26 00:30:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18753.6|18749.6|19
1621989300000|2021-05-26 00:35:00|18756.7|18752.7|18756.7|18752.7|18758.3|18754.3|18756.7|18752.7|13
1621989600000|2021-05-26 00:40:00|||||||||1
1621989900000|2021-05-26 00:45:00|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|18750.4|18746.4|30
1621990200000|2021-05-26 00:50:00|18750.4|18746.4|18747.3|18743.3|18750.4|18746.4|18747.3|18743.3|91
1621990500000|2021-05-26 00:55:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18741.1|18737.1|101
1621990800000|2021-05-26 01:00:00|18753.6|18749.6|18756.7|18752.7|18756.7|18752.7|18750.4|18746.4|88
1621991100000|2021-05-26 01:05:00|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|18752|18748|48
1621991400000|2021-05-26 01:10:00|18756.7|18752.7|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|153
1621991700000|2021-05-26 01:15:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|2
1621992000000|2021-05-26 01:20:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|67
1621992300000|2021-05-26 01:25:00|18745.8|18741.8|18747.3|18743.3|18747.3|18743.3|18745.8|18741.8|23
1621992600000|2021-05-26 01:30:00|18744.2|18740.2|18741.1|18737.1|18747.3|18743.3|18741.1|18737.1|30
1621992900000|2021-05-26 01:35:00|18734.8|18730.8|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|45
1621993200000|2021-05-26 01:40:00|18739.5|18735.5|18734.8|18730.8|18741.1|18737.1|18734.8|18730.8|29
1621993500000|2021-05-26 01:45:00|18736.4|18732.4|18737.9|18733.9|18737.9|18733.9|18736.4|18732.4|17
1621993800000|2021-05-26 01:50:00|18734.8|18730.8|18734.8|18730.8|18737.9|18733.9|18734.8|18730.8|42
1621994100000|2021-05-26 01:55:00|18733.3|18729.3|18734.8|18730.8|18737.9|18733.9|18731.7|18727.7|37
1621994400000|2021-05-26 02:00:00|18737.9|18733.9|18737.9|18733.9|18739.5|18735.5|18734.8|18730.8|16
1621994700000|2021-05-26 02:05:00|18739.5|18735.5|18730.1|18726.1|18739.5|18735.5|18728.6|18724.6|30
1621995000000|2021-05-26 02:10:00|18728.6|18724.6|18728.6|18724.6|18730.1|18726.1|18725.4|18721.4|49
1621995300000|2021-05-26 02:15:00|18725.4|18721.4|18719.2|18715.2|18725.4|18721.4|18716.1|18712.1|86
1621995600000|2021-05-26 02:20:00|18722.3|18718.3|18712.9|18708.9|18722.3|18718.3|18712.9|18708.9|147
1621995900000|2021-05-26 02:25:00|18716.1|18712.1|18716.1|18712.1|18716.1|18712.1|18712.9|18708.9|68
1621996200000|2021-05-26 02:30:00|||||||||1
1621996500000|2021-05-26 02:35:00|18717.6|18713.6|18722.3|18718.3|18722.3|18718.3|18716.1|18712.1|38
1621996800000|2021-05-26 02:40:00|18719.2|18715.2|18712.9|18708.9|18722.3|18718.3|18712.9|18708.9|58
1621997100000|2021-05-26 02:45:00|18716.1|18712.1|18716.1|18712.1|18716.1|18712.1|18712.9|18708.9|63
1621997400000|2021-05-26 02:50:00|18719.2|18715.2|18719.2|18715.2|18722.3|18718.3|18719.2|18715.2|40
1621997700000|2021-05-26 02:55:00|18722.3|18718.3|18716.1|18712.1|18722.3|18718.3|18716.1|18712.1|51
1621998000000|2021-05-26 03:00:00|18712.9|18708.9|18712.9|18708.9|18716.1|18712.1|18712.9|18708.9|30
1621998300000|2021-05-26 03:05:00|18716.1|18712.1|18719.2|18715.2|18719.2|18715.2|18712.9|18708.9|54
1621998600000|2021-05-26 03:10:00|18716.1|18712.1|18719.2|18715.2|18719.2|18715.2|18716.1|18712.1|46
1621998900000|2021-05-26 03:15:00|18717.6|18713.6|18716.1|18712.1|18719.2|18715.2|18712.9|18708.9|83
1621999200000|2021-05-26 03:20:00|18712.9|18708.9|18716.1|18712.1|18716.1|18712.1|18712.9|18708.9|20
1621999500000|2021-05-26 03:25:00|18719.2|18715.2|18719.2|18715.2|18719.2|18715.2|18719.2|18715.2|14
1621999800000|2021-05-26 03:30:00|18722.3|18718.3|18722.3|18718.3|18722.3|18718.3|18719.2|18715.2|63
1622000100000|2021-05-26 03:35:00|18719.2|18715.2|18722.3|18718.3|18722.3|18718.3|18719.2|18715.2|38
1622000400000|2021-05-26 03:40:00|||||||||2
1622000700000|2021-05-26 03:45:00|||||||||1
1622001000000|2021-05-26 03:50:00|18725.4|18721.4|18728.6|18724.6|18728.6|18724.6|18723.9|18719.9|69
1622001300000|2021-05-26 03:55:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18731.7|18727.7|117
1622001600000|2021-05-26 04:00:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18731.7|18727.7|136
1622001900000|2021-05-26 04:05:00|||||||||30
1622002200000|2021-05-26 04:10:00|||||||||80
1622002500000|2021-05-26 04:15:00|18731.7|18727.7|18728.6|18724.6|18734.8|18730.8|18728.6|18724.6|71
1622002800000|2021-05-26 04:20:00|18731.7|18727.7|18731.7|18727.7|18734.8|18730.8|18728.6|18724.6|146
1622003100000|2021-05-26 04:25:00|18734.8|18730.8|18734.8|18730.8|18737.9|18733.9|18731.7|18727.7|72
1622003400000|2021-05-26 04:30:00|||||||||11
1622003700000|2021-05-26 04:35:00|||||||||1106
1622004000000|2021-05-26 04:40:00|||||||||6036
1622004300000|2021-05-26 04:45:00|||||||||22
1622004600000|2021-05-26 04:50:00|||||||||4
1622004900000|2021-05-26 04:55:00|18731.7|18727.7|18730.1|18726.1|18731.7|18727.7|18728.6|18724.6|106
1622005200000|2021-05-26 05:00:00|18731.7|18727.7|18728.6|18724.6|18731.7|18727.7|18728.6|18724.6|44
1622005500000|2021-05-26 05:05:00|18725.4|18721.4|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|33
1622005800000|2021-05-26 05:10:00|18720.8|18716.8|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|67
1622006100000|2021-05-26 05:15:00|18720.8|18716.8|18722.3|18718.3|18722.3|18718.3|18719.2|18715.2|28
1622006700000|2021-05-26 05:25:00|18719.2|18715.2|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|110
1622007000000|2021-05-26 05:30:00|||||||||15
1622007300000|2021-05-26 05:35:00|18727|18723|18725.4|18721.4|18727|18723|18725.4|18721.4|37
1622007600000|2021-05-26 05:40:00|18722.3|18718.3|18719.2|18715.2|18722.3|18718.3|18719.2|18715.2|58
1622007900000|2021-05-26 05:45:00|18722.3|18718.3|18719.2|18715.2|18722.3|18718.3|18719.2|18715.2|94
1622008200000|2021-05-26 05:50:00|18716.1|18712.1|18716.1|18712.1|18717.6|18713.6|18716.1|18712.1|36
1622008500000|2021-05-26 05:55:00|18712.9|18708.9|18712.9|18708.9|18716.1|18712.1|18709.8|18705.8|84
1622008800000|2021-05-26 06:00:00|18711.4|18707.4|18716.1|18712.1|18719.2|18715.2|18709.8|18705.8|179
1622009100000|2021-05-26 06:05:00|18717.6|18713.6|18728.6|18724.6|18734.8|18730.8|18717.6|18713.6|155
1622009400000|2021-05-26 06:10:00|18731.7|18727.7|18725.4|18721.4|18731.7|18727.7|18722.3|18718.3|182
1622009700000|2021-05-26 06:15:00|18727|18723|18728.6|18724.6|18728.6|18724.6|18725.4|18721.4|509
1622010000000|2021-05-26 06:20:00|18725.4|18721.4|18734.8|18730.8|18734.8|18730.8|18725.4|18721.4|46
1622010300000|2021-05-26 06:25:00|18731.7|18727.7|18736.4|18732.4|18737.9|18733.9|18731.7|18727.7|110
1622010600000|2021-05-26 06:30:00|18737.9|18733.9|18731.7|18727.7|18737.9|18733.9|18728.6|18724.6|134
1622010900000|2021-05-26 06:35:00|18733.3|18729.3|18722.3|18718.3|18733.3|18729.3|18722.3|18718.3|50
1622011200000|2021-05-26 06:40:00|18725.4|18721.4|18728.6|18724.6|18731.7|18727.7|18725.4|18721.4|107
1622011500000|2021-05-26 06:45:00|18727|18723|18725.4|18721.4|18731.7|18727.7|18725.4|18721.4|110
1622011800000|2021-05-26 06:50:00|18728.6|18724.6|18728.6|18724.6|18730.1|18726.1|18725.4|18721.4|253
1622012100000|2021-05-26 06:55:00|18731.7|18727.7|18719.2|18715.2|18731.7|18727.7|18716.1|18712.1|166
1622012400000|2021-05-26 07:00:00|18717.6|18713.6|18728.6|18724.6|18731.7|18727.7|18716.1|18712.1|224
1622012700000|2021-05-26 07:05:00|18725.4|18721.4|18737.9|18733.9|18737.9|18733.9|18725.4|18721.4|143
1622013000000|2021-05-26 07:10:00|18741.1|18737.1|18741.1|18737.1|18750.4|18746.4|18741.1|18737.1|2535
1622013300000|2021-05-26 07:15:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18734.8|18730.8|155
1622013600000|2021-05-26 07:20:00|18745.8|18741.8|18728.6|18724.6|18747.3|18743.3|18728.6|18724.6|224
1622013900000|2021-05-26 07:25:00|18730.1|18726.1|18722.3|18718.3|18731.7|18727.7|18716.1|18712.1|747
1622014200000|2021-05-26 07:30:00|18728.6|18724.6|18737.9|18733.9|18741.1|18737.1|18727|18723|254
1622014500000|2021-05-26 07:35:00|18736.4|18732.4|18741.1|18737.1|18747.3|18743.3|18734.8|18730.8|101
1622014800000|2021-05-26 07:40:00|18739.5|18735.5|18745.8|18741.8|18747.3|18743.3|18731.7|18727.7|194
1622015100000|2021-05-26 07:45:00|18744.2|18740.2|18744.2|18740.2|18745.8|18741.8|18734.8|18730.8|793
1622015400000|2021-05-26 07:50:00|18741.1|18737.1|18747.3|18743.3|18747.3|18743.3|18739.5|18735.5|171
1622015700000|2021-05-26 07:55:00|18750.4|18746.4|18756.7|18752.7|18756.7|18752.7|18747.3|18743.3|746
1622016000000|2021-05-26 08:00:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|100
1622016300000|2021-05-26 08:05:00|18758.3|18754.3|18759.8|18755.8|18759.8|18755.8|18753.6|18749.6|1264
1622016600000|2021-05-26 08:10:00|18762.9|18758.9|18762.9|18758.9|18769.2|18765.2|18759.8|18755.8|217
1622016900000|2021-05-26 08:15:00|18766.1|18762.1|18753.6|18749.6|18766.1|18762.1|18753.6|18749.6|201
1622017200000|2021-05-26 08:20:00|18755.1|18751.1|18756.7|18752.7|18762.9|18758.9|18755.1|18751.1|259
1622017500000|2021-05-26 08:25:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18756.7|18752.7|297
1622017800000|2021-05-26 08:30:00|18761.4|18757.4|18759.8|18755.8|18762.9|18758.9|18753.6|18749.6|188
1622018100000|2021-05-26 08:35:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|170
1622018400000|2021-05-26 08:40:00|18758.3|18754.3|18756.7|18752.7|18759.8|18755.8|18747.3|18743.3|272
1622018700000|2021-05-26 08:45:00|18759.8|18755.8|18750.4|18746.4|18761.4|18757.4|18750.4|18746.4|303
1622019000000|2021-05-26 08:50:00|18753.6|18749.6|18750.4|18746.4|18753.6|18749.6|18750.4|18746.4|107
1622019300000|2021-05-26 08:55:00|18747.3|18743.3|18753.6|18749.6|18753.6|18749.6|18747.3|18743.3|141
1622019600000|2021-05-26 09:00:00|18750.4|18746.4|18741.1|18737.1|18750.4|18746.4|18737.9|18733.9|247
1622019900000|2021-05-26 09:05:00|18744.2|18740.2|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|74
1622020200000|2021-05-26 09:10:00|18736.4|18732.4|18734.8|18730.8|18737.9|18733.9|18734.8|18730.8|103
1622020500000|2021-05-26 09:15:00|18737.9|18733.9|18744.2|18740.2|18744.2|18740.2|18734.8|18730.8|281
1622020800000|2021-05-26 09:20:00|18741.1|18737.1|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|158
1622021100000|2021-05-26 09:25:00|18737.9|18733.9|18725.4|18721.4|18737.9|18733.9|18725.4|18721.4|242
1622021400000|2021-05-26 09:30:00|18722.3|18718.3|18722.3|18718.3|18722.3|18718.3|18712.9|18708.9|3747
1622021700000|2021-05-26 09:35:00|18725.4|18721.4|18734.8|18730.8|18734.8|18730.8|18722.3|18718.3|121
1622022000000|2021-05-26 09:40:00|18737.9|18733.9|18731.7|18727.7|18737.9|18733.9|18731.7|18727.7|477
1622022300000|2021-05-26 09:45:00|18730.1|18726.1|18744.2|18740.2|18744.2|18740.2|18730.1|18726.1|197
1622022600000|2021-05-26 09:50:00|18747.3|18743.3|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|1395
1622022900000|2021-05-26 09:55:00|18752|18748|18753.6|18749.6|18753.6|18749.6|18750.4|18746.4|487
1622023200000|2021-05-26 10:00:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|2026
1622023500000|2021-05-26 10:05:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|367
1622023800000|2021-05-26 10:10:00|18762.9|18758.9|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|504
1622024100000|2021-05-26 10:15:00|18767.6|18763.6|18759.8|18755.8|18769.2|18765.2|18759.8|18755.8|182
1622024400000|2021-05-26 10:20:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|435
1622024700000|2021-05-26 10:25:00|18766.1|18762.1|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|986
1622025000000|2021-05-26 10:30:00|18766.1|18762.1|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|211
1622025300000|2021-05-26 10:35:00|18764.5|18760.5|18766.1|18762.1|18766.1|18762.1|18762.9|18758.9|279
1622025600000|2021-05-26 10:40:00|18762.9|18758.9|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|1695
1622025900000|2021-05-26 10:45:00|18766.1|18762.1|18772.3|18768.3|18772.3|18768.3|18766.1|18762.1|201
1622026200000|2021-05-26 10:50:00|18769.2|18765.2|18775.4|18771.4|18778.6|18774.6|18769.2|18765.2|283
1622026500000|2021-05-26 10:55:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18769.2|18765.2|351
1622026800000|2021-05-26 11:00:00|18778.6|18774.6|18766.1|18762.1|18778.6|18774.6|18762.9|18758.9|513
1622027100000|2021-05-26 11:05:00|18767.6|18763.6|18772.3|18768.3|18775.4|18771.4|18766.1|18762.1|296
1622027400000|2021-05-26 11:10:00|18770.8|18766.8|18759.8|18755.8|18772.3|18768.3|18756.7|18752.7|330
1622027700000|2021-05-26 11:15:00|18762.9|18758.9|18762.9|18758.9|18766.1|18762.1|18759.8|18755.8|329
1622028000000|2021-05-26 11:20:00|18759.8|18755.8|18766.1|18762.1|18766.1|18762.1|18756.7|18752.7|1420
1622028300000|2021-05-26 11:25:00|18767.6|18763.6|18759.8|18755.8|18772.3|18768.3|18758.3|18754.3|2289
1622028600000|2021-05-26 11:30:00|18761.4|18757.4|18767.6|18763.6|18769.2|18765.2|18759.8|18755.8|255
1622028900000|2021-05-26 11:35:00|18769.2|18765.2|18778.6|18774.6|18787.9|18783.9|18766.1|18762.1|6952
1622029200000|2021-05-26 11:40:00|18775.4|18771.4|18764.5|18760.5|18775.4|18771.4|18762.9|18758.9|1275
1622029500000|2021-05-26 11:45:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|1237
1622029800000|2021-05-26 11:50:00|18766.1|18762.1|18766.1|18762.1|18770.8|18766.8|18762.9|18758.9|12149
1622030100000|2021-05-26 11:55:00|18764.5|18760.5|18775.4|18771.4|18775.4|18771.4|18762.9|18758.9|686
1622030400000|2021-05-26 12:00:00|18772.3|18768.3|18772.3|18768.3|18775.4|18771.4|18772.3|18768.3|1793
1622030700000|2021-05-26 12:05:00|18773.9|18769.9|18772.3|18768.3|18781.7|18777.7|18769.2|18765.2|359
1622031000000|2021-05-26 12:10:00|18773.9|18769.9|18778.6|18774.6|18781.7|18777.7|18773.9|18769.9|1343
1622031300000|2021-05-26 12:15:00|18775.4|18771.4|18775.4|18771.4|18778.6|18774.6|18766.1|18762.1|3540
1622031600000|2021-05-26 12:20:00|18769.2|18765.2|18787.9|18783.9|18787.9|18783.9|18762.9|18758.9|683
1622031900000|2021-05-26 12:25:00|18784.8|18780.8|18783.3|18779.3|18794.2|18790.2|18781.7|18777.7|1145
1622032200000|2021-05-26 12:30:00|18784.8|18780.8|18781.7|18777.7|18791.1|18787.1|18775.4|18771.4|2764
1622032500000|2021-05-26 12:35:00|18778.6|18774.6|18778.6|18774.6|18784.8|18780.8|18775.4|18771.4|3826
1622032800000|2021-05-26 12:40:00|18780.1|18776.1|18769.2|18765.2|18781.7|18777.7|18766.1|18762.1|6527
1622033100000|2021-05-26 12:45:00|18766.1|18762.1|18756.7|18752.7|18769.2|18765.2|18744.2|18740.2|838
1622033400000|2021-05-26 12:50:00|18758.3|18754.3|18756.7|18752.7|18762.9|18758.9|18753.6|18749.6|653
1622033700000|2021-05-26 12:55:00|18759.8|18755.8|18766.1|18762.1|18769.2|18765.2|18753.6|18749.6|779
1622034000000|2021-05-26 13:00:00|18767.6|18763.6|18756.7|18752.7|18769.2|18765.2|18753.6|18749.6|3497
1622034300000|2021-05-26 13:05:00|18753.6|18749.6|18747.3|18743.3|18759.8|18755.8|18747.3|18743.3|881
1622034600000|2021-05-26 13:10:00|18744.2|18740.2|18756.7|18752.7|18759.8|18755.8|18744.2|18740.2|2418
1622034900000|2021-05-26 13:15:00|18759.8|18755.8|18778.6|18774.6|18778.6|18774.6|18756.7|18752.7|922
1622035200000|2021-05-26 13:20:00|18775.4|18771.4|18784.8|18780.8|18787.9|18783.9|18775.4|18771.4|7490
1622035500000|2021-05-26 13:25:00|18781.7|18777.7|18778.6|18774.6|18791.1|18787.1|18778.6|18774.6|1145
1622035800000|2021-05-26 13:30:00|18775.4|18771.4|18787.9|18783.9|18787.9|18783.9|18769.2|18765.2|2354
1622036100000|2021-05-26 13:35:00|18784.8|18780.8|18781.7|18777.7|18786.4|18782.4|18778.6|18774.6|1767
1622036400000|2021-05-26 13:40:00|18780.1|18776.1|18794.2|18790.2|18797.3|18793.3|18778.6|18774.6|1237
1622036700000|2021-05-26 13:45:00|18791.1|18787.1|18800.4|18796.4|18800.4|18796.4|18791.1|18787.1|1343
1622037000000|2021-05-26 13:50:00|18797.3|18793.3|18794.2|18790.2|18800.4|18796.4|18787.9|18783.9|1003
1622037300000|2021-05-26 13:55:00|18792.6|18788.6|18794.2|18790.2|18797.3|18793.3|18784.8|18780.8|3971
1622037600000|2021-05-26 14:00:00|18791.1|18787.1|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|1997
1622037900000|2021-05-26 14:05:00|18794.2|18790.2|18800.4|18796.4|18805.1|18801.1|18794.2|18790.2|1391
1622038200000|2021-05-26 14:10:00|18797.3|18793.3|18797.3|18793.3|18806.7|18802.7|18794.2|18790.2|1626
1622038500000|2021-05-26 14:15:00|18794.2|18790.2|18806.7|18802.7|18809.8|18805.8|18791.1|18787.1|12832
1622038800000|2021-05-26 14:20:00|18809.8|18805.8|18812.9|18808.9|18819.2|18815.2|18806.7|18802.7|1264
1622039100000|2021-05-26 14:25:00|18816.1|18812.1|18800.4|18796.4|18816.1|18812.1|18797.3|18793.3|1821
1622039400000|2021-05-26 14:30:00|18797.3|18793.3|18791.1|18787.1|18800.4|18796.4|18784.8|18780.8|2913
1622039700000|2021-05-26 14:35:00|18787.9|18783.9|18784.8|18780.8|18787.9|18783.9|18781.7|18777.7|16608
1622040000000|2021-05-26 14:40:00|18781.7|18777.7|18791.1|18787.1|18794.2|18790.2|18778.6|18774.6|696
1622040300000|2021-05-26 14:45:00|18787.9|18783.9|18787.9|18783.9|18794.2|18790.2|18787.9|18783.9|1496
1622040600000|2021-05-26 14:50:00|18791.1|18787.1|18787.9|18783.9|18794.2|18790.2|18784.8|18780.8|1759
1622040900000|2021-05-26 14:55:00|18791.1|18787.1|18781.7|18777.7|18794.2|18790.2|18778.6|18774.6|1098
1622041200000|2021-05-26 15:00:00|18778.6|18774.6|18781.7|18777.7|18787.9|18783.9|18775.4|18771.4|1644
1622041500000|2021-05-26 15:05:00|18778.6|18774.6|18778.6|18774.6|18781.7|18777.7|18769.2|18765.2|1080
1622041800000|2021-05-26 15:10:00|18775.4|18771.4|18794.2|18790.2|18794.2|18790.2|18775.4|18771.4|2948
1622042100000|2021-05-26 15:15:00|18792.6|18788.6|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|25440
1622042400000|2021-05-26 15:20:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18787.9|18783.9|772
1622042700000|2021-05-26 15:25:00|18795.8|18791.8|18778.6|18774.6|18795.8|18791.8|18778.6|18774.6|956
1622043000000|2021-05-26 15:30:00|18775.4|18771.4|18772.3|18768.3|18775.4|18771.4|18772.3|18768.3|1275
1622043300000|2021-05-26 15:35:00|18775.4|18771.4|18775.4|18771.4|18778.6|18774.6|18773.9|18769.9|1054
1622043600000|2021-05-26 15:40:00|18772.3|18768.3|18780.1|18776.1|18781.7|18777.7|18772.3|18768.3|3660
1622043900000|2021-05-26 15:45:00|18781.7|18777.7|18772.3|18768.3|18784.8|18780.8|18772.3|18768.3|1129
1622044200000|2021-05-26 15:50:00|18769.2|18765.2|18769.2|18765.2|18772.3|18768.3|18769.2|18765.2|1009
1622044500000|2021-05-26 15:55:00|18772.3|18768.3|18769.2|18765.2|18772.3|18768.3|18762.9|18758.9|1069
1622044800000|2021-05-26 16:00:00|18766.1|18762.1|18775.4|18771.4|18775.4|18771.4|18766.1|18762.1|1160
1622045100000|2021-05-26 16:05:00|18772.3|18768.3|18772.3|18768.3|18778.6|18774.6|18769.2|18765.2|713
1622045400000|2021-05-26 16:10:00|18775.4|18771.4|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|1494
1622045700000|2021-05-26 16:15:00|18775.4|18771.4|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|476
1622046000000|2021-05-26 16:20:00|18775.4|18771.4|18787.9|18783.9|18791.1|18787.1|18769.2|18765.2|1494
1622046300000|2021-05-26 16:25:00|18791.1|18787.1|18794.2|18790.2|18797.3|18793.3|18781.7|18777.7|3246
1622046600000|2021-05-26 16:30:00|18797.3|18793.3|18791.1|18787.1|18797.3|18793.3|18787.9|18783.9|3740
1622046900000|2021-05-26 16:35:00|18789.5|18785.5|18784.8|18780.8|18791.1|18787.1|18781.7|18777.7|589
1622047200000|2021-05-26 16:40:00|18781.7|18777.7|18775.4|18771.4|18781.7|18777.7|18772.3|18768.3|602
1622047500000|2021-05-26 16:45:00|18777|18773|18781.7|18777.7|18781.7|18777.7|18775.4|18771.4|1497
1622047800000|2021-05-26 16:50:00|18784.8|18780.8|18778.6|18774.6|18784.8|18780.8|18778.6|18774.6|3017
1622048100000|2021-05-26 16:55:00|18775.4|18771.4|18766.1|18762.1|18778.6|18774.6|18762.9|18758.9|801
1622048400000|2021-05-26 17:00:00|18764.5|18760.5|18759.8|18755.8|18775.4|18771.4|18756.7|18752.7|1006
1622048700000|2021-05-26 17:05:00|18758.3|18754.3|18747.3|18743.3|18762.9|18758.9|18744.2|18740.2|2878
1622049000000|2021-05-26 17:10:00|18750.4|18746.4|18731.7|18727.7|18750.4|18746.4|18731.7|18727.7|1460
1622049300000|2021-05-26 17:15:00|18728.6|18724.6|18712.9|18708.9|18728.6|18724.6|18712.9|18708.9|8174
1622049600000|2021-05-26 17:20:00|18709.8|18705.8|18709.8|18705.8|18712.9|18708.9|18700.4|18696.4|1304
1622049900000|2021-05-26 17:25:00|18706.7|18702.7|18725.4|18721.4|18725.4|18721.4|18706.7|18702.7|5412
1622050200000|2021-05-26 17:30:00|18722.3|18718.3|18694.2|18690.2|18723.9|18719.9|18691.1|18687.1|1503
1622050500000|2021-05-26 17:35:00|18695.8|18691.8|18694.2|18690.2|18703.6|18699.6|18694.2|18690.2|809
1622050800000|2021-05-26 17:40:00|18697.3|18693.3|18687.9|18683.9|18697.3|18693.3|18684.8|18680.8|2136
1622051100000|2021-05-26 17:45:00|18691.1|18687.1|18697.3|18693.3|18697.3|18693.3|18678.6|18674.6|4160
1622051400000|2021-05-26 17:50:00|18695.8|18691.8|18703.6|18699.6|18703.6|18699.6|18691.1|18687.1|1281
1622051700000|2021-05-26 17:55:00|18700.4|18696.4|18703.6|18699.6|18711.4|18707.4|18700.4|18696.4|810
1622052000000|2021-05-26 18:00:00|18706.7|18702.7|18697.3|18693.3|18706.7|18702.7|18694.2|18690.2|1192
1622052300000|2021-05-26 18:05:00|18698.9|18694.9|18697.3|18693.3|18706.7|18702.7|18694.2|18690.2|1300
1622052600000|2021-05-26 18:10:00|18700.4|18696.4|18687.9|18683.9|18703.6|18699.6|18687.9|18683.9|888
1622052900000|2021-05-26 18:15:00|18689.5|18685.5|18697.3|18693.3|18697.3|18693.3|18687.9|18683.9|1037
1622053200000|2021-05-26 18:20:00|18700.4|18696.4|18703.6|18699.6|18703.6|18699.6|18697.3|18693.3|3368
1622053500000|2021-05-26 18:25:00|18706.7|18702.7|18712.9|18708.9|18712.9|18708.9|18706.7|18702.7|1100
1622053800000|2021-05-26 18:30:00|18716.1|18712.1|18712.9|18708.9|18717.6|18713.6|18709.8|18705.8|928
1622054100000|2021-05-26 18:35:00|||||||||168
1629465000000|2021-08-20 13:10:00|19959.8|19955.8|19961.4|19957.4|19966.1|19962.1|19959.8|19955.8|0
1629465300000|2021-08-20 13:15:00|19959.8|19955.8|19936.4|19932.4|19961.4|19957.4|19936.4|19932.4|610
1629465600000|2021-08-20 13:20:00|19934.8|19930.8|19955.1|19951.1|19958.3|19954.3|19931.7|19927.7|3070
1629465900000|2021-08-20 13:25:00|19953.6|19949.6|19962.9|19958.9|19964.5|19960.5|19948.9|19944.9|730
1629466200000|2021-08-20 13:30:00|19964.5|19960.5|19972.3|19968.3|19986.4|19982.4|19964.5|19960.5|8
1629466500000|2021-08-20 13:35:00|19973.9|19969.9|19964.5|19960.5|19975.4|19971.4|19956.7|19952.7|318
1629466800000|2021-08-20 13:40:00|19962.9|19958.9|19952|19948|19975.4|19971.4|19952|19948|504
1629467100000|2021-08-20 13:45:00|19953.6|19949.6|19905.1|19901.1|19953.6|19949.6|19905.1|19901.1|35
1629467400000|2021-08-20 13:50:00|19903.6|19899.6|19931.7|19927.7|19936.4|19932.4|19902|19898|15
1629467700000|2021-08-20 13:55:00|19933.3|19929.3|19933.3|19929.3|19936.4|19932.4|19920.8|19916.8|41
1629468000000|2021-08-20 14:00:00|19934.8|19930.8|19920.8|19916.8|19936.4|19932.4|19916.1|19912.1|18
1629468300000|2021-08-20 14:05:00|19919.2|19915.2|19933.3|19929.3|19934.8|19930.8|19919.2|19915.2|22
1629468600000|2021-08-20 14:10:00|19931.7|19927.7|19931.7|19927.7|19937.9|19933.9|19927|19923|32
1629468900000|2021-08-20 14:15:00|19930.1|19926.1|19920.8|19916.8|19934.8|19930.8|19919.2|19915.2|9
1629469200000|2021-08-20 14:20:00|19919.2|19915.2|19917.6|19913.6|19920.8|19916.8|19909.8|19905.8|273
1629469500000|2021-08-20 14:25:00|19919.2|19915.2|19923.9|19919.9|19931.7|19927.7|19916.1|19912.1|19
1629469800000|2021-08-20 14:30:00|19925.4|19921.4|19937.9|19933.9|19941.1|19937.1|19920.8|19916.8|32
1629470100000|2021-08-20 14:35:00|19936.4|19932.4|19964.5|19960.5|19967.6|19963.6|19936.4|19932.4|177
1629470400000|2021-08-20 14:40:00|19962.9|19958.9|19970.8|19966.8|19977|19973|19956.7|19952.7|0
1629470700000|2021-08-20 14:45:00|19972.3|19968.3|19983.3|19979.3|19986.4|19982.4|19970.8|19966.8|74
1629471000000|2021-08-20 14:50:00|19984.8|19980.8|19987.9|19983.9|19992.6|19988.6|19983.3|19979.3|11
1629471300000|2021-08-20 14:55:00|19986.4|19982.4|19980.1|19976.1|19991.1|19987.1|19970.8|19966.8|19
1629471600000|2021-08-20 15:00:00|19978.6|19974.6|19964.5|19960.5|19978.6|19974.6|19961.4|19957.4|12
1629471900000|2021-08-20 15:05:00|19966.1|19962.1|19953.6|19949.6|19966.1|19962.1|19950.4|19946.4|43
1629472200000|2021-08-20 15:10:00|19955.1|19951.1|19930.1|19926.1|19956.7|19952.7|19930.1|19926.1|4
1629472500000|2021-08-20 15:15:00|19931.7|19927.7|19945.8|19941.8|19950.4|19946.4|19930.1|19926.1|9
1629472800000|2021-08-20 15:20:00|19944.2|19940.2|19937.9|19933.9|19947.3|19943.3|19928.6|19924.6|28
1629473100000|2021-08-20 15:25:00|19936.4|19932.4|19942.6|19938.6|19944.2|19940.2|19933.3|19929.3|6
1629473400000|2021-08-20 15:30:00|19944.2|19940.2|19936.4|19932.4|19944.2|19940.2|19936.4|19932.4|0
1629473700000|2021-08-20 15:35:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19931.7|19927.7|5
1629474000000|2021-08-20 15:40:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|0
1629474300000|2021-08-20 15:45:00|19939.5|19935.5|19936.4|19932.4|19942.6|19938.6|19933.3|19929.3|9
1629474600000|2021-08-20 15:50:00|19934.8|19930.8|19945.8|19941.8|19945.8|19941.8|19933.3|19929.3|12
1629474900000|2021-08-20 15:55:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19939.5|19935.5|5
1629475200000|2021-08-20 16:00:00|19939.5|19935.5|19937.9|19933.9|19944.2|19940.2|19937.9|19933.9|0
1629475500000|2021-08-20 16:05:00|19939.5|19935.5|19945.8|19941.8|19947.3|19943.3|19939.5|19935.5|4
1629475800000|2021-08-20 16:10:00|19947.3|19943.3|19939.5|19935.5|19950.4|19946.4|19939.5|19935.5|18
1629476100000|2021-08-20 16:15:00|19937.9|19933.9|19942.6|19938.6|19947.3|19943.3|19934.8|19930.8|0
1629476400000|2021-08-20 16:20:00|19944.2|19940.2|19939.5|19935.5|19945.8|19941.8|19939.5|19935.5|2
1629476700000|2021-08-20 16:25:00|19941.1|19937.1|19937.9|19933.9|19942.6|19938.6|19937.9|19933.9|2
1629477000000|2021-08-20 16:30:00|19936.4|19932.4|19945.8|19941.8|19945.8|19941.8|19934.8|19930.8|7
1629477300000|2021-08-20 16:35:00|19944.2|19940.2|19944.2|19940.2|19948.9|19944.9|19942.6|19938.6|2
1629477600000|2021-08-20 16:40:00|19942.6|19938.6|19942.6|19938.6|19944.2|19940.2|19941.1|19937.1|0
1629477900000|2021-08-20 16:45:00|19941.1|19937.1|19930.1|19926.1|19941.1|19937.1|19930.1|19926.1|24
1629478200000|2021-08-20 16:50:00|19931.7|19927.7|19931.7|19927.7|19933.3|19929.3|19928.6|19924.6|118
1629478500000|2021-08-20 16:55:00|19928.6|19924.6|19930.1|19926.1|19930.1|19926.1|19922.3|19918.3|94
1629478800000|2021-08-20 17:00:00|19928.6|19924.6|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|37
1629479100000|2021-08-20 17:05:00|19923.9|19919.9|19923.9|19919.9|19927|19923|19922.3|19918.3|34
1629479400000|2021-08-20 17:10:00|19922.3|19918.3|19920.8|19916.8|19923.9|19919.9|19919.2|19915.2|3
1629479700000|2021-08-20 17:15:00|19919.2|19915.2|19917.6|19913.6|19919.2|19915.2|19916.1|19912.1|2
1629480000000|2021-08-20 17:20:00|19916.1|19912.1|19916.1|19912.1|19917.6|19913.6|19912.9|19908.9|1
1629480300000|2021-08-20 17:25:00|19917.6|19913.6|19920.8|19916.8|19923.9|19919.9|19917.6|19913.6|1
1629480600000|2021-08-20 17:30:00|19919.2|19915.2|19917.6|19913.6|19919.2|19915.2|19912.9|19908.9|8
1629480900000|2021-08-20 17:35:00|19916.1|19912.1|19914.5|19910.5|19919.2|19915.2|19912.9|19908.9|6
1629481200000|2021-08-20 17:40:00|19912.9|19908.9|19909.8|19905.8|19916.1|19912.1|19909.8|19905.8|4
1629481500000|2021-08-20 17:45:00|19911.4|19907.4|19914.5|19910.5|19916.1|19912.1|19909.8|19905.8|2
1629481800000|2021-08-20 17:50:00|19912.9|19908.9|19919.2|19915.2|19919.2|19915.2|19909.8|19905.8|18
1629482100000|2021-08-20 17:55:00|19917.6|19913.6|19928.6|19924.6|19930.1|19926.1|19916.1|19912.1|4
1629482400000|2021-08-20 18:00:00|19925.4|19921.4|19919.2|19915.2|19925.4|19921.4|19919.2|19915.2|5
1629482700000|2021-08-20 18:05:00|19917.6|19913.6|19917.6|19913.6|19919.2|19915.2|19912.9|19908.9|54
1629483000000|2021-08-20 18:10:00|19916.1|19912.1|19917.6|19913.6|19920.8|19916.8|19914.5|19910.5|2
1629483300000|2021-08-20 18:15:00|19919.2|19915.2|19917.6|19913.6|19919.2|19915.2|19914.5|19910.5|3
1629483600000|2021-08-20 18:20:00|19919.2|19915.2|19930.1|19926.1|19933.3|19929.3|19917.6|19913.6|72
1629483900000|2021-08-20 18:25:00|19931.7|19927.7|19930.1|19926.1|19934.8|19930.8|19930.1|19926.1|43
1629484200000|2021-08-20 18:30:00|19928.6|19924.6|19928.6|19924.6|19931.7|19927.7|19927|19923|4
1629484500000|2021-08-20 18:35:00|19927|19923|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|15
1629484800000|2021-08-20 18:40:00|19923.9|19919.9|19923.9|19919.9|19925.4|19921.4|19922.3|19918.3|0
1629485100000|2021-08-20 18:45:00|19922.3|19918.3|19923.9|19919.9|19925.4|19921.4|19922.3|19918.3|0
1629485400000|2021-08-20 18:50:00|19925.4|19921.4|19922.3|19918.3|19925.4|19921.4|19920.8|19916.8|6
1629485700000|2021-08-20 18:55:00|19919.2|19915.2|19931.7|19927.7|19931.7|19927.7|19919.2|19915.2|21
1629486000000|2021-08-20 19:00:00|19930.1|19926.1|19930.1|19926.1|19933.3|19929.3|19928.6|19924.6|13
1629486300000|2021-08-20 19:05:00|19931.7|19927.7|19930.1|19926.1|19933.3|19929.3|19928.6|19924.6|0
1629486600000|2021-08-20 19:10:00|19931.7|19927.7|19925.4|19921.4|19931.7|19927.7|19922.3|19918.3|3
1629486900000|2021-08-20 19:15:00|19927|19923|19923.9|19919.9|19927|19923|19922.3|19918.3|4
1629487200000|2021-08-20 19:20:00|19925.4|19921.4|19927|19923|19928.6|19924.6|19925.4|19921.4|11
1629487500000|2021-08-20 19:25:00|19928.6|19924.6|19928.6|19924.6|19928.6|19924.6|19927|19923|0
1629487800000|2021-08-20 19:30:00|19930.1|19926.1|19925.4|19921.4|19930.1|19926.1|19925.4|19921.4|2
1629488100000|2021-08-20 19:35:00|19927|19923|19928.6|19924.6|19928.6|19924.6|19927|19923|1
1629488400000|2021-08-20 19:40:00|19927|19923|19931.7|19927.7|19933.3|19929.3|19927|19923|105
1629488700000|2021-08-20 19:45:00|19933.3|19929.3|19928.6|19924.6|19934.8|19930.8|19927|19923|58
1629489000000|2021-08-20 19:50:00|19930.1|19926.1|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|113
1629489300000|2021-08-20 19:55:00|19930.1|19926.1|19953.6|19949.6|19953.6|19949.6|19930.1|19926.1|178
1629489600000|2021-08-20 20:00:00|19955.1|19951.1|19952|19948|19956.7|19952.7|19944.2|19940.2|21
1629489900000|2021-08-20 20:05:00|19953.6|19949.6|19947.3|19943.3|19953.6|19949.6|19945.8|19941.8|23
1629490200000|2021-08-20 20:10:00|19948.9|19944.9|19945.8|19941.8|19948.9|19944.9|19944.2|19940.2|0
1629490500000|2021-08-20 20:15:00|19947.3|19943.3|19945.8|19941.8|19947.3|19943.3|19945.8|19941.8|0
1629490800000|2021-08-20 20:20:00|19947.3|19943.3|19945.8|19941.8|19948.9|19944.9|19944.2|19940.2|19
1629491100000|2021-08-20 20:25:00|19944.2|19940.2|19944.2|19940.2|19945.8|19941.8|19939.5|19935.5|0
1629491400000|2021-08-20 20:30:00|19942.6|19938.6|19942.6|19938.6|19945.8|19941.8|19942.6|19938.6|0
1629491700000|2021-08-20 20:35:00|19941.1|19937.1|19942.6|19938.6|19944.2|19940.2|19939.5|19935.5|0
1629492000000|2021-08-20 20:40:00|19939.5|19935.5|19939.5|19935.5|19939.5|19935.5|19939.5|19935.5|427
1629492300000|2021-08-20 20:45:00|19937.9|19933.9|19936.4|19932.4|19939.5|19935.5|19933.3|19929.3|32
1629492600000|2021-08-20 20:50:00|19934.8|19930.8|19936.4|19932.4|19937.9|19933.9|19934.8|19930.8|42
1629492900000|2021-08-20 20:55:00|19937.9|19933.9|19939.5|19935.5|19941.1|19937.1|19927|19923|61
1629669600000|2021-08-22 22:00:00|19902|19898|19937.9|19933.9|19948.9|19944.9|19902|19898|18
1629669900000|2021-08-22 22:05:00|19936.4|19932.4|19948.9|19944.9|19952|19948|19936.4|19932.4|0
1629670200000|2021-08-22 22:10:00|19950.4|19946.4|19947.3|19943.3|19952|19948|19945.8|19941.8|0
1629670500000|2021-08-22 22:15:00|19945.8|19941.8|19941.1|19937.1|19945.8|19941.8|19939.5|19935.5|4
1629670800000|2021-08-22 22:20:00|19939.5|19935.5|19939.5|19935.5|19942.6|19938.6|19933.3|19929.3|4
1629671400000|2021-08-22 22:30:00|19937.9|19933.9|19939.5|19935.5|19941.1|19937.1|19934.8|19930.8|0
1629671700000|2021-08-22 22:35:00|19936.4|19932.4|19937.9|19933.9|19941.1|19937.1|19936.4|19932.4|1
1629672000000|2021-08-22 22:40:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|0
1629672300000|2021-08-22 22:45:00|19936.4|19932.4|19937.9|19933.9|19939.5|19935.5|19936.4|19932.4|0
1629672600000|2021-08-22 22:50:00|19936.4|19932.4|19933.3|19929.3|19936.4|19932.4|19923.9|19919.9|3
1629672900000|2021-08-22 22:55:00|19931.7|19927.7|19933.3|19929.3|19933.3|19929.3|19930.1|19926.1|0
1629673200000|2021-08-22 23:00:00|19934.8|19930.8|19936.4|19932.4|19937.9|19933.9|19933.3|19929.3|1
1629673500000|2021-08-22 23:05:00|19934.8|19930.8|19930.1|19926.1|19934.8|19930.8|19928.6|19924.6|0
1629673800000|2021-08-22 23:10:00|19928.6|19924.6|19928.6|19924.6|19930.1|19926.1|19928.6|19924.6|0
1629674100000|2021-08-22 23:15:00|19930.1|19926.1|19930.1|19926.1|19930.1|19926.1|19928.6|19924.6|0
1629674400000|2021-08-22 23:20:00|19928.6|19924.6|19919.2|19915.2|19928.6|19924.6|19916.1|19912.1|1
1629674700000|2021-08-22 23:25:00|19920.8|19916.8|19920.8|19916.8|19922.3|19918.3|19920.8|19916.8|0
1629675000000|2021-08-22 23:30:00|19922.3|19918.3|19931.7|19927.7|19933.3|19929.3|19922.3|19918.3|6
1629675300000|2021-08-22 23:35:00|19930.1|19926.1|19930.1|19926.1|19931.7|19927.7|19928.6|19924.6|3
1629675600000|2021-08-22 23:40:00|19928.6|19924.6|19927|19923|19928.6|19924.6|19923.9|19919.9|1
1629675900000|2021-08-22 23:45:00|19928.6|19924.6|19923.9|19919.9|19928.6|19924.6|19920.8|19916.8|1
1629676200000|2021-08-22 23:50:00|19925.4|19921.4|19927|19923|19927|19923|19923.9|19919.9|2
1629676500000|2021-08-22 23:55:00|19925.4|19921.4|19925.4|19921.4|19927|19923|19923.9|19919.9|2
1629676800000|2021-08-23 00:00:00|19923.9|19919.9|19917.6|19913.6|19923.9|19919.9|19909.8|19905.8|7
1629677100000|2021-08-23 00:05:00|19919.2|19915.2|19911.4|19907.4|19919.2|19915.2|19908.3|19904.3|0
1629677400000|2021-08-23 00:10:00|19912.9|19908.9|19914.5|19910.5|19916.1|19912.1|19911.4|19907.4|3
1629677700000|2021-08-23 00:15:00|19912.9|19908.9|19920.8|19916.8|19925.4|19921.4|19912.9|19908.9|3
1629678000000|2021-08-23 00:20:00|19922.3|19918.3|19922.3|19918.3|19923.9|19919.9|19919.2|19915.2|5
1629678300000|2021-08-23 00:25:00|19920.8|19916.8|19916.1|19912.1|19923.9|19919.9|19916.1|19912.1|2
1629678600000|2021-08-23 00:30:00|19914.5|19910.5|19920.8|19916.8|19922.3|19918.3|19912.9|19908.9|28
1629678900000|2021-08-23 00:35:00|19919.2|19915.2|19914.5|19910.5|19920.8|19916.8|19911.4|19907.4|0
1629679200000|2021-08-23 00:40:00|19916.1|19912.1|19903.6|19899.6|19917.6|19913.6|19903.6|19899.6|0
1629679500000|2021-08-23 00:45:00|19905.1|19901.1|19903.6|19899.6|19906.7|19902.7|19903.6|19899.6|3
1629679800000|2021-08-23 00:50:00|19905.1|19901.1|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|3
1629680100000|2021-08-23 00:55:00|19902|19898|19903.6|19899.6|19903.6|19899.6|19900.4|19896.4|2
1629680400000|2021-08-23 01:00:00|19902|19898|19903.6|19899.6|19903.6|19899.6|19900.4|19896.4|2
1629680700000|2021-08-23 01:05:00|19905.1|19901.1|19900.4|19896.4|19905.1|19901.1|19898.9|19894.9|6
1629681300000|2021-08-23 01:15:00|19902|19898|19900.4|19896.4|19908.3|19904.3|19900.4|19896.4|11
1629681600000|2021-08-23 01:20:00|19898.9|19894.9|19898.9|19894.9|19900.4|19896.4|19897.3|19893.3|1
1629681900000|2021-08-23 01:25:00|19900.4|19896.4|19900.4|19896.4|19900.4|19896.4|19898.9|19894.9|0
1629682200000|2021-08-23 01:30:00|19898.9|19894.9|19902|19898|19906.7|19902.7|19898.9|19894.9|4
1629682500000|2021-08-23 01:35:00|19903.6|19899.6|19905.1|19901.1|19906.7|19902.7|19902|19898|13
1629682800000|2021-08-23 01:40:00|19906.7|19902.7|19902|19898|19906.7|19902.7|19900.4|19896.4|1
1629683100000|2021-08-23 01:45:00|19900.4|19896.4|19902|19898|19903.6|19899.6|19895.8|19891.8|2
1629683400000|2021-08-23 01:50:00|19903.6|19899.6|19898.9|19894.9|19903.6|19899.6|19898.9|19894.9|1
1629683700000|2021-08-23 01:55:00|19900.4|19896.4|19906.7|19902.7|19906.7|19902.7|19900.4|19896.4|3
1629684000000|2021-08-23 02:00:00|19905.1|19901.1|19902|19898|19906.7|19902.7|19898.9|19894.9|3
1629684300000|2021-08-23 02:05:00|19900.4|19896.4|19900.4|19896.4|19902|19898|19900.4|19896.4|1
1629684600000|2021-08-23 02:10:00|19902|19898|19900.4|19896.4|19902|19898|19897.3|19893.3|0
1629684900000|2021-08-23 02:15:00|19898.9|19894.9|19902|19898|19903.6|19899.6|19898.9|19894.9|0
1629685200000|2021-08-23 02:20:00|19898.9|19894.9|19902|19898|19903.6|19899.6|19898.9|19894.9|0
1629685500000|2021-08-23 02:25:00|19900.4|19896.4|19898.9|19894.9|19902|19898|19898.9|19894.9|0
1629685800000|2021-08-23 02:30:00|19900.4|19896.4|19902|19898|19903.6|19899.6|19898.9|19894.9|5
1629686100000|2021-08-23 02:35:00|19903.6|19899.6|19902|19898|19903.6|19899.6|19902|19898|0
1629686400000|2021-08-23 02:40:00|19903.6|19899.6|19902|19898|19903.6|19899.6|19902|19898|0
1629686700000|2021-08-23 02:45:00|19903.6|19899.6|19902|19898|19903.6|19899.6|19902|19898|0
1629687000000|2021-08-23 02:50:00|19903.6|19899.6|19903.6|19899.6|19903.6|19899.6|19902|19898|0
1629687300000|2021-08-23 02:55:00|19902|19898|19902|19898|19903.6|19899.6|19902|19898|0
1629687600000|2021-08-23 03:00:00|19903.6|19899.6|19903.6|19899.6|19905.1|19901.1|19902|19898|1
1629687900000|2021-08-23 03:05:00|19902|19898|19897.3|19893.3|19902|19898|19897.3|19893.3|19
1629688200000|2021-08-23 03:10:00|19898.9|19894.9|19897.3|19893.3|19898.9|19894.9|19895.8|19891.8|0
1629688500000|2021-08-23 03:15:00|19898.9|19894.9|19895.8|19891.8|19898.9|19894.9|19895.8|19891.8|0
1629688800000|2021-08-23 03:20:00|19897.3|19893.3|19898.9|19894.9|19900.4|19896.4|19894.2|19890.2|1
1629689100000|2021-08-23 03:25:00|19897.3|19893.3|19894.2|19890.2|19897.3|19893.3|19894.2|19890.2|0
1629689400000|2021-08-23 03:30:00|19895.8|19891.8|19895.8|19891.8|19897.3|19893.3|19894.2|19890.2|4
1629689700000|2021-08-23 03:35:00|19897.3|19893.3|19889.5|19885.5|19897.3|19893.3|19887.9|19883.9|2
1629690000000|2021-08-23 03:40:00|19887.9|19883.9|19889.5|19885.5|19891.1|19887.1|19887.9|19883.9|7
1629690300000|2021-08-23 03:45:00|19891.1|19887.1|19897.3|19893.3|19897.3|19893.3|19889.5|19885.5|4
1629690600000|2021-08-23 03:50:00|19895.8|19891.8|19894.2|19890.2|19897.3|19893.3|19892.6|19888.6|10
1629690900000|2021-08-23 03:55:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19892.6|19888.6|1
1629691200000|2021-08-23 04:00:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19892.6|19888.6|0
1629691500000|2021-08-23 04:05:00|19892.6|19888.6|19891.1|19887.1|19892.6|19888.6|19889.5|19885.5|3
1629691800000|2021-08-23 04:10:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19892.6|19888.6|0
1629692100000|2021-08-23 04:15:00|19892.6|19888.6|19894.2|19890.2|19895.8|19891.8|19892.6|19888.6|1
1629692400000|2021-08-23 04:20:00|19895.8|19891.8|19902|19898|19902|19898|19895.8|19891.8|2
1629693000000|2021-08-23 04:30:00|19900.4|19896.4|19902|19898|19903.6|19899.6|19900.4|19896.4|0
1629693300000|2021-08-23 04:35:00|19903.6|19899.6|19905.1|19901.1|19905.1|19901.1|19902|19898|0
1629693600000|2021-08-23 04:40:00|19903.6|19899.6|19903.6|19899.6|19905.1|19901.1|19903.6|19899.6|0
1629693900000|2021-08-23 04:45:00|19905.1|19901.1|19902|19898|19905.1|19901.1|19902|19898|0
1629694200000|2021-08-23 04:50:00|19903.6|19899.6|19903.6|19899.6|19903.6|19899.6|19902|19898|0
1629694500000|2021-08-23 04:55:00|19905.1|19901.1|19903.6|19899.6|19905.1|19901.1|19903.6|19899.6|0
1629694800000|2021-08-23 05:00:00|19905.1|19901.1|19903.6|19899.6|19905.1|19901.1|19903.6|19899.6|0
1629695100000|2021-08-23 05:05:00|19905.1|19901.1|19903.6|19899.6|19905.1|19901.1|19903.6|19899.6|0
1629695400000|2021-08-23 05:10:00|19897.3|19893.3|19895.8|19891.8|19898.9|19894.9|19887.9|19883.9|28
1629695700000|2021-08-23 05:15:00|19894.2|19890.2|19892.6|19888.6|19894.2|19890.2|19891.1|19887.1|8
1629696000000|2021-08-23 05:20:00|19894.2|19890.2|19892.6|19888.6|19894.2|19890.2|19891.1|19887.1|17
1629696300000|2021-08-23 05:25:00|19894.2|19890.2|19897.3|19893.3|19897.3|19893.3|19894.2|19890.2|4
1629696600000|2021-08-23 05:30:00|19895.8|19891.8|19894.2|19890.2|19895.8|19891.8|19889.5|19885.5|8
1629696900000|2021-08-23 05:35:00|19892.6|19888.6|19894.2|19890.2|19897.3|19893.3|19892.6|19888.6|5
1629697200000|2021-08-23 05:40:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|4
1629697500000|2021-08-23 05:45:00|19895.8|19891.8|19892.6|19888.6|19895.8|19891.8|19891.1|19887.1|0
1629697800000|2021-08-23 05:50:00|19891.1|19887.1|19897.3|19893.3|19897.3|19893.3|19887.9|19883.9|7
1629698100000|2021-08-23 05:55:00|19895.8|19891.8|19897.3|19893.3|19898.9|19894.9|19895.8|19891.8|2
1629698400000|2021-08-23 06:00:00|19894.2|19890.2|19895.8|19891.8|19898.9|19894.9|19884.8|19880.8|11
1629698700000|2021-08-23 06:05:00|19897.3|19893.3|19897.3|19893.3|19900.4|19896.4|19895.8|19891.8|5
1629699000000|2021-08-23 06:10:00|19895.8|19891.8|19897.3|19893.3|19900.4|19896.4|19884.8|19880.8|25
1629699300000|2021-08-23 06:15:00|19898.9|19894.9|19895.8|19891.8|19898.9|19894.9|19889.5|19885.5|1
1629699600000|2021-08-23 06:20:00|19897.3|19893.3|19898.9|19894.9|19903.6|19899.6|19892.6|19888.6|1
1629699900000|2021-08-23 06:25:00|19897.3|19893.3|19905.1|19901.1|19908.3|19904.3|19897.3|19893.3|3
1629700200000|2021-08-23 06:30:00|19903.6|19899.6|19908.3|19904.3|19908.3|19904.3|19898.9|19894.9|3
1629700500000|2021-08-23 06:35:00|19906.7|19902.7|19922.3|19918.3|19927|19923|19905.1|19901.1|8
1629700800000|2021-08-23 06:40:00|19920.8|19916.8|19922.3|19918.3|19925.4|19921.4|19917.6|19913.6|7
1629701100000|2021-08-23 06:45:00|19923.9|19919.9|19920.8|19916.8|19925.4|19921.4|19912.9|19908.9|30
1629701400000|2021-08-23 06:50:00|19922.3|19918.3|19931.7|19927.7|19933.3|19929.3|19920.8|19916.8|9
1629701700000|2021-08-23 06:55:00|19930.1|19926.1|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|1
1629702000000|2021-08-23 07:00:00|19923.9|19919.9|19922.3|19918.3|19923.9|19919.9|19911.4|19907.4|12
1629702300000|2021-08-23 07:05:00|19923.9|19919.9|19919.2|19915.2|19928.6|19924.6|19914.5|19910.5|7
1629702600000|2021-08-23 07:10:00|19917.6|19913.6|19920.8|19916.8|19922.3|19918.3|19912.9|19908.9|31
1629702900000|2021-08-23 07:15:00|19922.3|19918.3|19917.6|19913.6|19922.3|19918.3|19898.9|19894.9|20
1629703200000|2021-08-23 07:20:00|19919.2|19915.2|19905.1|19901.1|19919.2|19915.2|19898.9|19894.9|26
1629703500000|2021-08-23 07:25:00|19903.6|19899.6|19911.4|19907.4|19912.9|19908.9|19900.4|19896.4|13
1629703800000|2021-08-23 07:30:00|19912.9|19908.9|19914.5|19910.5|19927|19923|19911.4|19907.4|15
1629704100000|2021-08-23 07:35:00|19916.1|19912.1|19894.2|19890.2|19916.1|19912.1|19892.6|19888.6|9
1629704400000|2021-08-23 07:40:00|19892.6|19888.6|19908.3|19904.3|19909.8|19905.8|19891.1|19887.1|5
1629704700000|2021-08-23 07:45:00|19909.8|19905.8|19897.3|19893.3|19909.8|19905.8|19894.2|19890.2|21
1629705000000|2021-08-23 07:50:00|19898.9|19894.9|19895.8|19891.8|19903.6|19899.6|19891.1|19887.1|15
1629705300000|2021-08-23 07:55:00|19897.3|19893.3|19897.3|19893.3|19900.4|19896.4|19891.1|19887.1|18
1629705600000|2021-08-23 08:00:00|19895.8|19891.8|19897.3|19893.3|19898.9|19894.9|19883.3|19879.3|4
1629705900000|2021-08-23 08:05:00|19895.8|19891.8|19881.7|19877.7|19897.3|19893.3|19880.1|19876.1|5
1629706200000|2021-08-23 08:10:00|19880.1|19876.1|19881.7|19877.7|19883.3|19879.3|19878.6|19874.6|16
1629706500000|2021-08-23 08:15:00|19883.3|19879.3|19878.6|19874.6|19883.3|19879.3|19875.4|19871.4|19
1629706800000|2021-08-23 08:20:00|19881.7|19877.7|19872.3|19868.3|19881.7|19877.7|19869.2|19865.2|120
1629707100000|2021-08-23 08:25:00|19873.9|19869.9|19878.6|19874.6|19884.8|19880.8|19870.8|19866.8|169
1629707400000|2021-08-23 08:30:00|19877|19873|19867.6|19863.6|19878.6|19874.6|19866.1|19862.1|15
1629707700000|2021-08-23 08:35:00|19866.1|19862.1|19869.2|19865.2|19872.3|19868.3|19864.5|19860.5|25
1629708000000|2021-08-23 08:40:00|19870.8|19866.8|19869.2|19865.2|19875.4|19871.4|19866.1|19862.1|48
1629708300000|2021-08-23 08:45:00|19870.8|19866.8|19875.4|19871.4|19877|19873|19869.2|19865.2|11
1629708600000|2021-08-23 08:50:00|19878.6|19874.6|19883.3|19879.3|19884.8|19880.8|19877|19873|25
1629708900000|2021-08-23 08:55:00|19884.8|19880.8|19884.8|19880.8|19887.9|19883.9|19880.1|19876.1|19
1629709200000|2021-08-23 09:00:00|19886.4|19882.4|19875.4|19871.4|19887.9|19883.9|19872.3|19868.3|3
1629709500000|2021-08-23 09:05:00|19873.9|19869.9|19870.8|19866.8|19873.9|19869.9|19866.1|19862.1|7
1629709800000|2021-08-23 09:10:00|19872.3|19868.3|19870.8|19866.8|19873.9|19869.9|19867.6|19863.6|5
1629710100000|2021-08-23 09:15:00|19869.2|19865.2|19866.1|19862.1|19872.3|19868.3|19864.5|19860.5|8
1629710400000|2021-08-23 09:20:00|19867.6|19863.6|19869.2|19865.2|19872.3|19868.3|19859.8|19855.8|34
1629710700000|2021-08-23 09:25:00|19870.8|19866.8|19856.7|19852.7|19870.8|19866.8|19856.7|19852.7|7
1629711000000|2021-08-23 09:30:00|19858.3|19854.3|19850.4|19846.4|19862.9|19858.9|19845.8|19841.8|40
1629711300000|2021-08-23 09:35:00|19852|19848|19853.6|19849.6|19856.7|19852.7|19850.4|19846.4|2
1629711600000|2021-08-23 09:40:00|19855.1|19851.1|19850.4|19846.4|19856.7|19852.7|19844.2|19840.2|37
1629711900000|2021-08-23 09:45:00|19848.9|19844.9|19850.4|19846.4|19852|19848|19844.2|19840.2|8
1629712200000|2021-08-23 09:50:00|19848.9|19844.9|19852|19848|19853.6|19849.6|19848.9|19844.9|1
1629712500000|2021-08-23 09:55:00|19853.6|19849.6|19858.3|19854.3|19858.3|19854.3|19850.4|19846.4|15
1629712800000|2021-08-23 10:00:00|19859.8|19855.8|19856.7|19852.7|19859.8|19855.8|19852|19848|3
1629713100000|2021-08-23 10:05:00|19858.3|19854.3|19859.8|19855.8|19861.4|19857.4|19856.7|19852.7|41
1629713400000|2021-08-23 10:10:00|19858.3|19854.3|19861.4|19857.4|19862.9|19858.9|19855.1|19851.1|21
1629713700000|2021-08-23 10:15:00|19859.8|19855.8|19864.5|19860.5|19869.2|19865.2|19859.8|19855.8|2
1629714000000|2021-08-23 10:20:00|19866.1|19862.1|19859.8|19855.8|19866.1|19862.1|19859.8|19855.8|5
1629714300000|2021-08-23 10:25:00|19861.4|19857.4|19859.8|19855.8|19861.4|19857.4|19855.1|19851.1|47
1629714600000|2021-08-23 10:30:00|19858.3|19854.3|19855.1|19851.1|19862.9|19858.9|19853.6|19849.6|14
1629714900000|2021-08-23 10:35:00|19856.7|19852.7|19853.6|19849.6|19858.3|19854.3|19853.6|19849.6|21
1629715200000|2021-08-23 10:40:00|19855.1|19851.1|19855.1|19851.1|19856.7|19852.7|19853.6|19849.6|2
1629715500000|2021-08-23 10:45:00|19856.7|19852.7|19859.8|19855.8|19859.8|19855.8|19853.6|19849.6|0
1629715800000|2021-08-23 10:50:00|19856.7|19852.7|19858.3|19854.3|19858.3|19854.3|19853.6|19849.6|17
1629716100000|2021-08-23 10:55:00|19859.8|19855.8|19862.9|19858.9|19866.1|19862.1|19858.3|19854.3|9
1629716400000|2021-08-23 11:00:00|19866.1|19862.1|19869.2|19865.2|19872.3|19868.3|19862.9|19858.9|31
1629716700000|2021-08-23 11:05:00|19870.8|19866.8|19872.3|19868.3|19872.3|19868.3|19869.2|19865.2|1
1629717000000|2021-08-23 11:10:00|19870.8|19866.8|19873.9|19869.9|19873.9|19869.9|19870.8|19866.8|0
1629717300000|2021-08-23 11:15:00|19875.4|19871.4|19867.6|19863.6|19878.6|19874.6|19866.1|19862.1|4
1629717600000|2021-08-23 11:20:00|19866.1|19862.1|19873.9|19869.9|19875.4|19871.4|19866.1|19862.1|1
1629717900000|2021-08-23 11:25:00|19872.3|19868.3|19877|19873|19878.6|19874.6|19872.3|19868.3|42
1629718200000|2021-08-23 11:30:00|19878.6|19874.6|19864.5|19860.5|19881.7|19877.7|19864.5|19860.5|15
1629718500000|2021-08-23 11:35:00|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|19862.9|19858.9|15
1629718800000|2021-08-23 11:40:00|19864.5|19860.5|19866.1|19862.1|19867.6|19863.6|19862.9|19858.9|11
1629719100000|2021-08-23 11:45:00|19867.6|19863.6|19861.4|19857.4|19867.6|19863.6|19859.8|19855.8|10
1629719400000|2021-08-23 11:50:00|19859.8|19855.8|19861.4|19857.4|19862.9|19858.9|19856.7|19852.7|10
1629719700000|2021-08-23 11:55:00|19859.8|19855.8|19853.6|19849.6|19861.4|19857.4|19850.4|19846.4|16
1629720000000|2021-08-23 12:00:00|19855.1|19851.1|19861.4|19857.4|19867.6|19863.6|19852|19848|14
1629720300000|2021-08-23 12:05:00|19862.9|19858.9|19872.3|19868.3|19875.4|19871.4|19859.8|19855.8|42
1629720600000|2021-08-23 12:10:00|19873.9|19869.9|19884.8|19880.8|19884.8|19880.8|19872.3|19868.3|20
1629720900000|2021-08-23 12:15:00|19883.3|19879.3|19891.1|19887.1|19894.2|19890.2|19883.3|19879.3|45
1629721200000|2021-08-23 12:20:00|19889.5|19885.5|19906.7|19902.7|19909.8|19905.8|19887.9|19883.9|42
1629721500000|2021-08-23 12:25:00|19903.6|19899.6|19892.6|19888.6|19906.7|19902.7|19892.6|19888.6|74
1629721800000|2021-08-23 12:30:00|19895.8|19891.8|19866.1|19862.1|19895.8|19891.8|19866.1|19862.1|52
1629722100000|2021-08-23 12:35:00|19869.2|19865.2|19884.8|19880.8|19887.9|19883.9|19859.8|19855.8|36
1629722400000|2021-08-23 12:40:00|19883.3|19879.3|19877|19873|19891.1|19887.1|19875.4|19871.4|35
1629722700000|2021-08-23 12:45:00|19875.4|19871.4|19875.4|19871.4|19881.7|19877.7|19867.6|19863.6|39
1629723000000|2021-08-23 12:50:00|19877|19873|19878.6|19874.6|19884.8|19880.8|19875.4|19871.4|120
1629723300000|2021-08-23 12:55:00|19877|19873|19878.6|19874.6|19884.8|19880.8|19873.9|19869.9|58
1629723600000|2021-08-23 13:00:00|19877|19873|19895.8|19891.8|19909.8|19905.8|19877|19873|189
1629723900000|2021-08-23 13:05:00|19897.3|19893.3|19905.1|19901.1|19911.4|19907.4|19895.8|19891.8|68
1629724200000|2021-08-23 13:10:00|19903.6|19899.6|19908.3|19904.3|19911.4|19907.4|19900.4|19896.4|44
1629724500000|2021-08-23 13:15:00|19909.8|19905.8|19906.7|19902.7|19919.2|19915.2|19906.7|19902.7|79
1629724800000|2021-08-23 13:20:00|19909.8|19905.8|19916.1|19912.1|19916.1|19912.1|19906.7|19902.7|112
1629725100000|2021-08-23 13:25:00|19919.2|19915.2|19914.5|19910.5|19927|19923|19914.5|19910.5|415
1629725400000|2021-08-23 13:30:00|19916.1|19912.1|19891.1|19887.1|19916.1|19912.1|19887.9|19883.9|349
1629725700000|2021-08-23 13:35:00|19889.5|19885.5|19909.8|19905.8|19911.4|19907.4|19887.9|19883.9|137
1629726000000|2021-08-23 13:40:00|19908.3|19904.3|19894.2|19890.2|19908.3|19904.3|19891.1|19887.1|81
1629726300000|2021-08-23 13:45:00|19905.1|19901.1|19909.8|19905.8|19922.3|19918.3|19905.1|19901.1|169
1629726600000|2021-08-23 13:50:00|19911.4|19907.4|19884.8|19880.8|19919.2|19915.2|19883.3|19879.3|246
1629726900000|2021-08-23 13:55:00|19883.3|19879.3|19891.1|19887.1|19891.1|19887.1|19877|19873|1204
1629727200000|2021-08-23 14:00:00|19889.5|19885.5|19895.8|19891.8|19906.7|19902.7|19887.9|19883.9|152
1629727500000|2021-08-23 14:05:00|19894.2|19890.2|19922.3|19918.3|19925.4|19921.4|19892.6|19888.6|190
1629727800000|2021-08-23 14:10:00|19920.8|19916.8|19909.8|19905.8|19922.3|19918.3|19903.6|19899.6|146
1629728100000|2021-08-23 14:15:00|19908.3|19904.3|19897.3|19893.3|19908.3|19904.3|19891.1|19887.1|79
1629728400000|2021-08-23 14:20:00|19895.8|19891.8|19919.2|19915.2|19922.3|19918.3|19894.2|19890.2|135
1629728700000|2021-08-23 14:25:00|19917.6|19913.6|19925.4|19921.4|19928.6|19924.6|19916.1|19912.1|94
1629729000000|2021-08-23 14:30:00|19923.9|19919.9|19944.2|19940.2|19947.3|19943.3|19922.3|19918.3|214
1629729300000|2021-08-23 14:35:00|19941.1|19937.1|19937.9|19933.9|19942.6|19938.6|19931.7|19927.7|84
1629729600000|2021-08-23 14:40:00|19939.5|19935.5|19941.1|19937.1|19944.2|19940.2|19934.8|19930.8|623
1629729900000|2021-08-23 14:45:00|19939.5|19935.5|19931.7|19927.7|19941.1|19937.1|19928.6|19924.6|130
1629730200000|2021-08-23 14:50:00|19930.1|19926.1|19931.7|19927.7|19936.4|19932.4|19928.6|19924.6|8434
1629730500000|2021-08-23 14:55:00|19930.1|19926.1|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|85
1629730800000|2021-08-23 15:00:00|19923.9|19919.9|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|57
1629731100000|2021-08-23 15:05:00|19920.8|19916.8|19919.2|19915.2|19925.4|19921.4|19912.9|19908.9|147
1629731400000|2021-08-23 15:10:00|19917.6|19913.6|19922.3|19918.3|19922.3|19918.3|19916.1|19912.1|83
1629731700000|2021-08-23 15:15:00|19920.8|19916.8|19919.2|19915.2|19920.8|19916.8|19916.1|19912.1|3849
1629732000000|2021-08-23 15:20:00|19917.6|19913.6|19909.8|19905.8|19919.2|19915.2|19909.8|19905.8|80
1629732300000|2021-08-23 15:25:00|19911.4|19907.4|19909.8|19905.8|19914.5|19910.5|19906.7|19902.7|73
1629732600000|2021-08-23 15:30:00|19911.4|19907.4|19919.2|19915.2|19919.2|19915.2|19909.8|19905.8|134
1629732900000|2021-08-23 15:35:00|19916.1|19912.1|19919.2|19915.2|19919.2|19915.2|19916.1|19912.1|127
1629733200000|2021-08-23 15:40:00|19922.3|19918.3|19922.3|19918.3|19922.3|19918.3|19916.1|19912.1|215
1629733500000|2021-08-23 15:45:00|19923.9|19919.9|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|134
1629733800000|2021-08-23 15:50:00|19922.3|19918.3|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|117
1629734100000|2021-08-23 15:55:00|19923.9|19919.9|19936.4|19932.4|19937.9|19933.9|19922.3|19918.3|67
1629734400000|2021-08-23 16:00:00|19937.9|19933.9|19928.6|19924.6|19937.9|19933.9|19928.6|19924.6|116
1629734700000|2021-08-23 16:05:00|19930.1|19926.1|19934.8|19930.8|19934.8|19930.8|19928.6|19924.6|49
1629735000000|2021-08-23 16:10:00|19936.4|19932.4|19930.1|19926.1|19937.9|19933.9|19930.1|19926.1|418
1629735300000|2021-08-23 16:15:00|19928.6|19924.6|19933.3|19929.3|19934.8|19930.8|19928.6|19924.6|220
1629735600000|2021-08-23 16:20:00|19931.7|19927.7|19928.6|19924.6|19931.7|19927.7|19928.6|19924.6|102
1629735900000|2021-08-23 16:25:00|19930.1|19926.1|19933.3|19929.3|19934.8|19930.8|19930.1|19926.1|208
1629736200000|2021-08-23 16:30:00|19931.7|19927.7|19931.7|19927.7|19933.3|19929.3|19930.1|19926.1|48
1629736500000|2021-08-23 16:35:00|||||||||1062
1629736800000|2021-08-23 16:40:00|19933.3|19929.3|19934.8|19930.8|19937.9|19933.9|19933.3|19929.3|558
1629737100000|2021-08-23 16:45:00|19931.7|19927.7|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|56
1629737400000|2021-08-23 16:50:00|19933.3|19929.3|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|41
1629737700000|2021-08-23 16:55:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|48
1629738000000|2021-08-23 17:00:00|19933.3|19929.3|19934.8|19930.8|19937.9|19933.9|19933.3|19929.3|58
1629738300000|2021-08-23 17:05:00|19937.9|19933.9|19931.7|19927.7|19937.9|19933.9|19931.7|19927.7|156
1629738600000|2021-08-23 17:10:00|19930.1|19926.1|19930.1|19926.1|19931.7|19927.7|19928.6|19924.6|43
1629738900000|2021-08-23 17:15:00|19931.7|19927.7|19931.7|19927.7|19931.7|19927.7|19930.1|19926.1|40
1629739200000|2021-08-23 17:20:00|19928.6|19924.6|19930.1|19926.1|19931.7|19927.7|19928.6|19924.6|1412
1629739500000|2021-08-23 17:25:00|19928.6|19924.6|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|41
1629739800000|2021-08-23 17:30:00|19928.6|19924.6|19925.4|19921.4|19931.7|19927.7|19925.4|19921.4|68
1629740100000|2021-08-23 17:35:00|19928.6|19924.6|19928.6|19924.6|19928.6|19924.6|19925.4|19921.4|45
1629740400000|2021-08-23 17:40:00|19927|19923|19927|19923|19928.6|19924.6|19925.4|19921.4|48
1629740700000|2021-08-23 17:45:00|19925.4|19921.4|19927|19923|19928.6|19924.6|19925.4|19921.4|452
1629741000000|2021-08-23 17:50:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|97
1629741300000|2021-08-23 17:55:00|19923.9|19919.9|19922.3|19918.3|19925.4|19921.4|19922.3|19918.3|486
1629741600000|2021-08-23 18:00:00|19923.9|19919.9|19925.4|19921.4|19925.4|19921.4|19923.9|19919.9|93
1629741900000|2021-08-23 18:05:00|19922.3|19918.3|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|104
1629742200000|2021-08-23 18:10:00|19928.6|19924.6|19928.6|19924.6|19928.6|19924.6|19925.4|19921.4|78
1629742500000|2021-08-23 18:15:00|19931.7|19927.7|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|126
1629742800000|2021-08-23 18:20:00|19931.7|19927.7|19925.4|19921.4|19931.7|19927.7|19925.4|19921.4|131
1629743100000|2021-08-23 18:25:00|19928.6|19924.6|19934.8|19930.8|19934.8|19930.8|19928.6|19924.6|130
1629743400000|2021-08-23 18:30:00|19933.3|19929.3|19928.6|19924.6|19933.3|19929.3|19925.4|19921.4|157
1629743700000|2021-08-23 18:35:00|19930.1|19926.1|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|111
1629744000000|2021-08-23 18:40:00|19934.8|19930.8|19928.6|19924.6|19934.8|19930.8|19928.6|19924.6|302
1629744300000|2021-08-23 18:45:00|19925.4|19921.4|19931.7|19927.7|19933.3|19929.3|19925.4|19921.4|125
1629744600000|2021-08-23 18:50:00|19933.3|19929.3|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|139
1629744900000|2021-08-23 18:55:00|19939.5|19935.5|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|183
1629745200000|2021-08-23 19:00:00|19942.6|19938.6|19944.2|19940.2|19944.2|19940.2|19941.1|19937.1|118
1629745500000|2021-08-23 19:05:00|19945.8|19941.8|19947.3|19943.3|19947.3|19943.3|19945.8|19941.8|361
1629745800000|2021-08-23 19:10:00|19950.4|19946.4|19952|19948|19953.6|19949.6|19950.4|19946.4|342
1629746100000|2021-08-23 19:15:00|19950.4|19946.4|19950.4|19946.4|19953.6|19949.6|19948.9|19944.9|131
1629746400000|2021-08-23 19:20:00|19948.9|19944.9|19950.4|19946.4|19950.4|19946.4|19944.2|19940.2|468
1629746700000|2021-08-23 19:25:00|19948.9|19944.9|19947.3|19943.3|19948.9|19944.9|19947.3|19943.3|2536
1629747000000|2021-08-23 19:30:00|19950.4|19946.4|19947.3|19943.3|19952|19948|19947.3|19943.3|95
1629747300000|2021-08-23 19:35:00|19950.4|19946.4|19950.4|19946.4|19952|19948|19950.4|19946.4|98
1629747600000|2021-08-23 19:40:00|19948.9|19944.9|19944.2|19940.2|19952|19948|19942.6|19938.6|128
1629747900000|2021-08-23 19:45:00|19942.6|19938.6|19942.6|19938.6|19944.2|19940.2|19941.1|19937.1|138
1629748200000|2021-08-23 19:50:00|19944.2|19940.2|19941.1|19937.1|19950.4|19946.4|19937.9|19933.9|165
1629748500000|2021-08-23 19:55:00|19944.2|19940.2|19944.2|19940.2|19948.9|19944.9|19931.7|19927.7|313
1629748800000|2021-08-23 20:00:00|19947.3|19943.3|19928.6|19924.6|19947.3|19943.3|19928.6|19924.6|296
1629749100000|2021-08-23 20:05:00|19930.1|19926.1|19927|19923|19930.1|19926.1|19925.4|19921.4|183
1629749400000|2021-08-23 20:10:00|19928.6|19924.6|19928.6|19924.6|19928.6|19924.6|19925.4|19921.4|3555
1629749700000|2021-08-23 20:15:00|19930.1|19926.1|19925.4|19921.4|19930.1|19926.1|19925.4|19921.4|19
1629750000000|2021-08-23 20:20:00|19927|19923|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|867
1629750300000|2021-08-23 20:25:00|19923.9|19919.9|19928.6|19924.6|19928.6|19924.6|19922.3|19918.3|2067
1629750600000|2021-08-23 20:30:00|19931.7|19927.7|19930.1|19926.1|19931.7|19927.7|19928.6|19924.6|149
1629750900000|2021-08-23 20:35:00|19928.6|19924.6|19934.8|19930.8|19936.4|19932.4|19928.6|19924.6|5
1629751200000|2021-08-23 20:40:00|19936.4|19932.4|19934.8|19930.8|19936.4|19932.4|19934.8|19930.8|20
1629751500000|2021-08-23 20:45:00|19937.9|19933.9|19934.8|19930.8|19941.1|19937.1|19934.8|19930.8|8203
1629751800000|2021-08-23 20:50:00|19936.4|19932.4|19941.1|19937.1|19942.6|19938.6|19934.8|19930.8|9634
1629752100000|2021-08-23 20:55:00|19942.6|19938.6|19937.9|19933.9|19947.3|19943.3|19937.9|19933.9|7213
1629756000000|2021-08-23 22:00:00|19939.5|19935.5|19939.5|19935.5|19939.5|19935.5|19936.4|19932.4|0
1629756300000|2021-08-23 22:05:00|19937.9|19933.9|19936.4|19932.4|19937.9|19933.9|19936.4|19932.4|0
1629756600000|2021-08-23 22:10:00|19937.9|19933.9|19941.1|19937.1|19942.6|19938.6|19937.9|19933.9|1
1629756900000|2021-08-23 22:15:00|19939.5|19935.5|19939.5|19935.5|19941.1|19937.1|19937.9|19933.9|1
1629757200000|2021-08-23 22:20:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|0
1629757800000|2021-08-23 22:30:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|0
1629758400000|2021-08-23 22:40:00|19936.4|19932.4|19931.7|19927.7|19936.4|19932.4|19931.7|19927.7|1
1629758700000|2021-08-23 22:45:00|19933.3|19929.3|19931.7|19927.7|19933.3|19929.3|19931.7|19927.7|0
1629759000000|2021-08-23 22:50:00|19933.3|19929.3|19931.7|19927.7|19933.3|19929.3|19931.7|19927.7|0
1629759300000|2021-08-23 22:55:00|19933.3|19929.3|19931.7|19927.7|19933.3|19929.3|19931.7|19927.7|0
1629759600000|2021-08-23 23:00:00|19928.6|19924.6|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|1
1629761400000|2021-08-23 23:30:00|19930.1|19926.1|19934.8|19930.8|19934.8|19930.8|19930.1|19926.1|5
1629761700000|2021-08-23 23:35:00|19933.3|19929.3|19934.8|19930.8|19934.8|19930.8|19933.3|19929.3|2
1629762000000|2021-08-23 23:40:00|19936.4|19932.4|19937.9|19933.9|19939.5|19935.5|19936.4|19932.4|2
1629762300000|2021-08-23 23:45:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19933.3|19929.3|2
1629762600000|2021-08-23 23:50:00|19933.3|19929.3|19936.4|19932.4|19936.4|19932.4|19933.3|19929.3|0
1629762900000|2021-08-23 23:55:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19930.1|19926.1|0
1629763200000|2021-08-24 00:00:00|19930.1|19926.1|19923.9|19919.9|19931.7|19927.7|19922.3|19918.3|8
1629763500000|2021-08-24 00:05:00|19922.3|19918.3|19928.6|19924.6|19928.6|19924.6|19922.3|19918.3|1
1629763800000|2021-08-24 00:10:00|19927|19923|19927|19923|19927|19923|19922.3|19918.3|1
1629764100000|2021-08-24 00:15:00|19925.4|19921.4|19919.2|19915.2|19927|19923|19916.1|19912.1|13
1629764400000|2021-08-24 00:20:00|19917.6|19913.6|19911.4|19907.4|19917.6|19913.6|19909.8|19905.8|18
1629764700000|2021-08-24 00:25:00|19912.9|19908.9|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|1
1629765000000|2021-08-24 00:30:00|19914.5|19910.5|19912.9|19908.9|19916.1|19912.1|19911.4|19907.4|58
1629765300000|2021-08-24 00:35:00|19911.4|19907.4|19909.8|19905.8|19911.4|19907.4|19908.3|19904.3|77
1629765600000|2021-08-24 00:40:00|19911.4|19907.4|19906.7|19902.7|19911.4|19907.4|19905.1|19901.1|12
1629765900000|2021-08-24 00:45:00|19908.3|19904.3|19903.6|19899.6|19911.4|19907.4|19903.6|19899.6|22
1629766200000|2021-08-24 00:50:00|19905.1|19901.1|19906.7|19902.7|19906.7|19902.7|19903.6|19899.6|8
1629766500000|2021-08-24 00:55:00|19905.1|19901.1|19912.9|19908.9|19916.1|19912.1|19905.1|19901.1|8
1629766800000|2021-08-24 01:00:00|19916.1|19912.1|19914.5|19910.5|19919.2|19915.2|19912.9|19908.9|14
1629767100000|2021-08-24 01:05:00|19916.1|19912.1|19916.1|19912.1|19917.6|19913.6|19914.5|19910.5|1
1629767400000|2021-08-24 01:10:00|19917.6|19913.6|19923.9|19919.9|19925.4|19921.4|19917.6|19913.6|9
1629767700000|2021-08-24 01:15:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|3
1629768000000|2021-08-24 01:20:00|19923.9|19919.9|19909.8|19905.8|19925.4|19921.4|19909.8|19905.8|18
1629768300000|2021-08-24 01:25:00|19912.9|19908.9|19912.9|19908.9|19916.1|19912.1|19911.4|19907.4|13
1629768600000|2021-08-24 01:30:00|19911.4|19907.4|19905.1|19901.1|19911.4|19907.4|19903.6|19899.6|5
1629768900000|2021-08-24 01:35:00|19903.6|19899.6|19903.6|19899.6|19905.1|19901.1|19900.4|19896.4|3
1629769200000|2021-08-24 01:40:00|19902|19898|19903.6|19899.6|19903.6|19899.6|19902|19898|2
1629769800000|2021-08-24 01:50:00|19900.4|19896.4|19897.3|19893.3|19900.4|19896.4|19897.3|19893.3|8
1629770100000|2021-08-24 01:55:00|19898.9|19894.9|19898.9|19894.9|19900.4|19896.4|19897.3|19893.3|3
1629770400000|2021-08-24 02:00:00|19897.3|19893.3|19897.3|19893.3|19898.9|19894.9|19895.8|19891.8|164
1629770700000|2021-08-24 02:05:00|19900.4|19896.4|19898.9|19894.9|19900.4|19896.4|19895.8|19891.8|9
1629771000000|2021-08-24 02:10:00|19897.3|19893.3|19894.2|19890.2|19898.9|19894.9|19894.2|19890.2|11
1629771300000|2021-08-24 02:15:00|19892.6|19888.6|19891.1|19887.1|19892.6|19888.6|19891.1|19887.1|367
1629771600000|2021-08-24 02:20:00|19892.6|19888.6|19891.1|19887.1|19894.2|19890.2|19891.1|19887.1|10
1629771900000|2021-08-24 02:25:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|7
1629772200000|2021-08-24 02:30:00|19892.6|19888.6|19897.3|19893.3|19897.3|19893.3|19892.6|19888.6|7
1629772500000|2021-08-24 02:35:00|19895.8|19891.8|19895.8|19891.8|19897.3|19893.3|19895.8|19891.8|6
1629772800000|2021-08-24 02:40:00|19894.2|19890.2|19894.2|19890.2|19895.8|19891.8|19894.2|19890.2|6
1629773100000|2021-08-24 02:45:00|19895.8|19891.8|19897.3|19893.3|19900.4|19896.4|19894.2|19890.2|10
1629773400000|2021-08-24 02:50:00|19895.8|19891.8|19891.1|19887.1|19895.8|19891.8|19891.1|19887.1|7
1629773700000|2021-08-24 02:55:00|19889.5|19885.5|19891.1|19887.1|19891.1|19887.1|19889.5|19885.5|7
1629774000000|2021-08-24 03:00:00|||||||||5
1629774300000|2021-08-24 03:05:00|||||||||6
1629774600000|2021-08-24 03:10:00|||||||||6
1629774900000|2021-08-24 03:15:00|||||||||6
1629775200000|2021-08-24 03:20:00|19889.5|19885.5|19891.1|19887.1|19891.1|19887.1|19887.9|19883.9|7
1629775500000|2021-08-24 03:25:00|||||||||5
1629775800000|2021-08-24 03:30:00|19889.5|19885.5|19889.5|19885.5|19891.1|19887.1|19887.9|19883.9|6
1629776100000|2021-08-24 03:35:00|19887.9|19883.9|19886.4|19882.4|19887.9|19883.9|19886.4|19882.4|8
1629776400000|2021-08-24 03:40:00|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|5
1629776700000|2021-08-24 03:45:00|19889.5|19885.5|19891.1|19887.1|19894.2|19890.2|19887.9|19883.9|21
1629777000000|2021-08-24 03:50:00|19889.5|19885.5|19891.1|19887.1|19891.1|19887.1|19887.9|19883.9|12
1629777300000|2021-08-24 03:55:00|19887.9|19883.9|19889.5|19885.5|19889.5|19885.5|19887.9|19883.9|10
1629777600000|2021-08-24 04:00:00|19891.1|19887.1|19892.6|19888.6|19894.2|19890.2|19889.5|19885.5|14
1629777900000|2021-08-24 04:05:00|19894.2|19890.2|19892.6|19888.6|19894.2|19890.2|19891.1|19887.1|11
1629778200000|2021-08-24 04:10:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19892.6|19888.6|5
1629778500000|2021-08-24 04:15:00|19891.1|19887.1|19889.5|19885.5|19892.6|19888.6|19889.5|19885.5|9
1629778800000|2021-08-24 04:20:00|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|5
1629779100000|2021-08-24 04:25:00|||||||||4
1629779400000|2021-08-24 04:30:00|19889.5|19885.5|19889.5|19885.5|19891.1|19887.1|19889.5|19885.5|2
1629779700000|2021-08-24 04:35:00|19891.1|19887.1|19891.1|19887.1|19891.1|19887.1|19889.5|19885.5|3
1629780000000|2021-08-24 04:40:00|19889.5|19885.5|19891.1|19887.1|19891.1|19887.1|19889.5|19885.5|5
1629780300000|2021-08-24 04:45:00|19889.5|19885.5|19887.9|19883.9|19889.5|19885.5|19887.9|19883.9|2
1629780600000|2021-08-24 04:50:00|19886.4|19882.4|19886.4|19882.4|19886.4|19882.4|19886.4|19882.4|7
1629780900000|2021-08-24 04:55:00|19884.8|19880.8|19886.4|19882.4|19887.9|19883.9|19884.8|19880.8|4
1629781200000|2021-08-24 05:00:00|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|5
1629781500000|2021-08-24 05:05:00|19886.4|19882.4|19884.8|19880.8|19886.4|19882.4|19884.8|19880.8|4
1629781800000|2021-08-24 05:10:00|19881.7|19877.7|19877|19873|19881.7|19877.7|19875.4|19871.4|6
1629782100000|2021-08-24 05:15:00|19875.4|19871.4|19877|19873|19884.8|19880.8|19875.4|19871.4|16
1629782400000|2021-08-24 05:20:00|19878.6|19874.6|19873.9|19869.9|19881.7|19877.7|19873.9|19869.9|7
1629782700000|2021-08-24 05:25:00|19875.4|19871.4|19873.9|19869.9|19880.1|19876.1|19872.3|19868.3|11
1629783000000|2021-08-24 05:30:00|19872.3|19868.3|19869.2|19865.2|19873.9|19869.9|19869.2|19865.2|12
1629783300000|2021-08-24 05:35:00|19870.8|19866.8|19869.2|19865.2|19870.8|19866.8|19869.2|19865.2|2
1629783600000|2021-08-24 05:40:00|19872.3|19868.3|19875.4|19871.4|19877|19873|19872.3|19868.3|39
1629783900000|2021-08-24 05:45:00|19873.9|19869.9|19873.9|19869.9|19875.4|19871.4|19872.3|19868.3|20
1629784200000|2021-08-24 05:50:00|19875.4|19871.4|19873.9|19869.9|19875.4|19871.4|19869.2|19865.2|20
1629784500000|2021-08-24 05:55:00|19875.4|19871.4|19880.1|19876.1|19881.7|19877.7|19872.3|19868.3|7
1629784800000|2021-08-24 06:00:00|19878.6|19874.6|19870.8|19866.8|19883.3|19879.3|19866.1|19862.1|21
1629785100000|2021-08-24 06:05:00|19872.3|19868.3|19859.8|19855.8|19872.3|19868.3|19858.3|19854.3|17
1629785400000|2021-08-24 06:10:00|19856.7|19852.7|19856.7|19852.7|19862.9|19858.9|19848.9|19844.9|23
1629785700000|2021-08-24 06:15:00|19855.1|19851.1|19856.7|19852.7|19867.6|19863.6|19853.6|19849.6|26
1629786000000|2021-08-24 06:20:00|19858.3|19854.3|19859.8|19855.8|19862.9|19858.9|19855.1|19851.1|26
1629786300000|2021-08-24 06:25:00|19856.7|19852.7|19853.6|19849.6|19861.4|19857.4|19853.6|19849.6|34
1629786600000|2021-08-24 06:30:00|19856.7|19852.7|19853.6|19849.6|19859.8|19855.8|19853.6|19849.6|52
1629786900000|2021-08-24 06:35:00|19856.7|19852.7|19847.3|19843.3|19856.7|19852.7|19844.2|19840.2|29
1629787200000|2021-08-24 06:40:00|19850.4|19846.4|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|77
1629787500000|2021-08-24 06:45:00|19852|19848|19841.1|19837.1|19853.6|19849.6|19839.5|19835.5|19
1629787800000|2021-08-24 06:50:00|19839.5|19835.5|19836.4|19832.4|19842.6|19838.6|19831.7|19827.7|286
1629788100000|2021-08-24 06:55:00|19834.8|19830.8|19834.8|19830.8|19842.6|19838.6|19833.3|19829.3|34
1629788400000|2021-08-24 07:00:00|19837.9|19833.9|19844.2|19840.2|19847.3|19843.3|19830.1|19826.1|31
1629788700000|2021-08-24 07:05:00|19842.6|19838.6|19856.7|19852.7|19856.7|19852.7|19841.1|19837.1|18
1629789000000|2021-08-24 07:10:00|19855.1|19851.1|19867.6|19863.6|19869.2|19865.2|19853.6|19849.6|14
1629789300000|2021-08-24 07:15:00|19869.2|19865.2|19886.4|19882.4|19891.1|19887.1|19869.2|19865.2|99
1629789600000|2021-08-24 07:20:00|19884.8|19880.8|19872.3|19868.3|19886.4|19882.4|19872.3|19868.3|149
1629789900000|2021-08-24 07:25:00|19869.2|19865.2|19875.4|19871.4|19875.4|19871.4|19869.2|19865.2|140
1629790200000|2021-08-24 07:30:00|19877|19873|19878.6|19874.6|19881.7|19877.7|19875.4|19871.4|155
1629790500000|2021-08-24 07:35:00|19880.1|19876.1|19873.9|19869.9|19881.7|19877.7|19869.2|19865.2|42
1629790800000|2021-08-24 07:40:00|19872.3|19868.3|19878.6|19874.6|19878.6|19874.6|19872.3|19868.3|15
1629791100000|2021-08-24 07:45:00|19881.7|19877.7|19900.4|19896.4|19900.4|19896.4|19875.4|19871.4|124
1629791400000|2021-08-24 07:50:00|19903.6|19899.6|19891.1|19887.1|19905.1|19901.1|19891.1|19887.1|25
1629791700000|2021-08-24 07:55:00|19892.6|19888.6|19902|19898|19903.6|19899.6|19891.1|19887.1|42
1629792000000|2021-08-24 08:00:00|19903.6|19899.6|19891.1|19887.1|19906.7|19902.7|19891.1|19887.1|68
1629792300000|2021-08-24 08:05:00|19892.6|19888.6|19881.7|19877.7|19894.2|19890.2|19877|19873|27
1629792600000|2021-08-24 08:10:00|19884.8|19880.8|19883.3|19879.3|19887.9|19883.9|19878.6|19874.6|14
1629792900000|2021-08-24 08:15:00|19881.7|19877.7|19884.8|19880.8|19887.9|19883.9|19881.7|19877.7|10
1629793200000|2021-08-24 08:20:00|19883.3|19879.3|19875.4|19871.4|19886.4|19882.4|19875.4|19871.4|29
1629793500000|2021-08-24 08:25:00|19877|19873|19881.7|19877.7|19884.8|19880.8|19877|19873|15
1629793800000|2021-08-24 08:30:00|19884.8|19880.8|19892.6|19888.6|19894.2|19890.2|19881.7|19877.7|262
1629794100000|2021-08-24 08:35:00|19894.2|19890.2|19895.8|19891.8|19897.3|19893.3|19891.1|19887.1|754
1629794400000|2021-08-24 08:40:00|19894.2|19890.2|19881.7|19877.7|19895.8|19891.8|19878.6|19874.6|37
1629794700000|2021-08-24 08:45:00|19883.3|19879.3|19884.8|19880.8|19887.9|19883.9|19881.7|19877.7|8
1629795000000|2021-08-24 08:50:00|19886.4|19882.4|19884.8|19880.8|19887.9|19883.9|19881.7|19877.7|7
1629795300000|2021-08-24 08:55:00|19886.4|19882.4|19887.9|19883.9|19887.9|19883.9|19881.7|19877.7|8
1629795600000|2021-08-24 09:00:00|19889.5|19885.5|19887.9|19883.9|19894.2|19890.2|19887.9|19883.9|6
1629795900000|2021-08-24 09:05:00|19889.5|19885.5|19889.5|19885.5|19891.1|19887.1|19883.3|19879.3|79
1629796200000|2021-08-24 09:10:00|19891.1|19887.1|19894.2|19890.2|19897.3|19893.3|19887.9|19883.9|7
1629796500000|2021-08-24 09:15:00|19892.6|19888.6|19887.9|19883.9|19894.2|19890.2|19887.9|19883.9|18
1629796800000|2021-08-24 09:20:00|19891.1|19887.1|19891.1|19887.1|19891.1|19887.1|19884.8|19880.8|60
1629797100000|2021-08-24 09:25:00|19889.5|19885.5|19902|19898|19903.6|19899.6|19886.4|19882.4|36
1629797400000|2021-08-24 09:30:00|19903.6|19899.6|19900.4|19896.4|19906.7|19902.7|19898.9|19894.9|33
1629797700000|2021-08-24 09:35:00|19902|19898|19902|19898|19905.1|19901.1|19898.9|19894.9|41
1629798000000|2021-08-24 09:40:00|19903.6|19899.6|19916.1|19912.1|19922.3|19918.3|19902|19898|940
1629798300000|2021-08-24 09:45:00|19917.6|19913.6|19903.6|19899.6|19917.6|19913.6|19903.6|19899.6|96
1629798600000|2021-08-24 09:50:00|19905.1|19901.1|19900.4|19896.4|19906.7|19902.7|19897.3|19893.3|25
1629798900000|2021-08-24 09:55:00|19898.9|19894.9|19903.6|19899.6|19903.6|19899.6|19898.9|19894.9|354
1629799200000|2021-08-24 10:00:00|19902|19898|19900.4|19896.4|19903.6|19899.6|19897.3|19893.3|11
1629799500000|2021-08-24 10:05:00|19897.3|19893.3|19892.6|19888.6|19903.6|19899.6|19891.1|19887.1|41
1629799800000|2021-08-24 10:10:00|19894.2|19890.2|19897.3|19893.3|19897.3|19893.3|19891.1|19887.1|17
1629800100000|2021-08-24 10:15:00|19898.9|19894.9|19900.4|19896.4|19902|19898|19895.8|19891.8|30
1629800400000|2021-08-24 10:20:00|19898.9|19894.9|19887.9|19883.9|19900.4|19896.4|19886.4|19882.4|17
1629800700000|2021-08-24 10:25:00|19884.8|19880.8|19878.6|19874.6|19884.8|19880.8|19875.4|19871.4|31
1629801000000|2021-08-24 10:30:00|19881.7|19877.7|19878.6|19874.6|19884.8|19880.8|19878.6|19874.6|17
1629801300000|2021-08-24 10:35:00|19880.1|19876.1|19884.8|19880.8|19886.4|19882.4|19875.4|19871.4|44
1629801600000|2021-08-24 10:40:00|19883.3|19879.3|19881.7|19877.7|19883.3|19879.3|19880.1|19876.1|18
1629801900000|2021-08-24 10:45:00|19883.3|19879.3|19881.7|19877.7|19883.3|19879.3|19878.6|19874.6|45
1629802200000|2021-08-24 10:50:00|19880.1|19876.1|19875.4|19871.4|19883.3|19879.3|19875.4|19871.4|18
1629802500000|2021-08-24 10:55:00|19873.9|19869.9|19878.6|19874.6|19878.6|19874.6|19869.2|19865.2|37
1629802800000|2021-08-24 11:00:00|19877|19873|19881.7|19877.7|19881.7|19877.7|19872.3|19868.3|19
1629803100000|2021-08-24 11:05:00|19880.1|19876.1|19878.6|19874.6|19881.7|19877.7|19875.4|19871.4|28
1629803400000|2021-08-24 11:10:00|19880.1|19876.1|19880.1|19876.1|19881.7|19877.7|19878.6|19874.6|38
1629803700000|2021-08-24 11:15:00|19881.7|19877.7|19887.9|19883.9|19887.9|19883.9|19881.7|19877.7|774
1629804000000|2021-08-24 11:20:00|19884.8|19880.8|19884.8|19880.8|19891.1|19887.1|19884.8|19880.8|18
1629804300000|2021-08-24 11:25:00|19881.7|19877.7|19884.8|19880.8|19887.9|19883.9|19880.1|19876.1|26
1629804600000|2021-08-24 11:30:00|19883.3|19879.3|19894.2|19890.2|19894.2|19890.2|19881.7|19877.7|41
1629804900000|2021-08-24 11:35:00|19892.6|19888.6|19884.8|19880.8|19892.6|19888.6|19881.7|19877.7|48
1629805200000|2021-08-24 11:40:00|19886.4|19882.4|19875.4|19871.4|19886.4|19882.4|19873.9|19869.9|31
1629805500000|2021-08-24 11:45:00|19873.9|19869.9|19862.9|19858.9|19875.4|19871.4|19862.9|19858.9|65
1629805800000|2021-08-24 11:50:00|19859.8|19855.8|19856.7|19852.7|19859.8|19855.8|19847.3|19843.3|59
1629806100000|2021-08-24 11:55:00|19855.1|19851.1|19867.6|19863.6|19869.2|19865.2|19853.6|19849.6|168
1629806400000|2021-08-24 12:00:00|19866.1|19862.1|19869.2|19865.2|19872.3|19868.3|19859.8|19855.8|144
1629806700000|2021-08-24 12:05:00|19867.6|19863.6|19878.6|19874.6|19878.6|19874.6|19867.6|19863.6|116
1629807000000|2021-08-24 12:10:00|19877|19873|19897.3|19893.3|19898.9|19894.9|19875.4|19871.4|316
1629807300000|2021-08-24 12:15:00|19898.9|19894.9|19887.9|19883.9|19900.4|19896.4|19887.9|19883.9|260
1629807600000|2021-08-24 12:20:00|19889.5|19885.5|19875.4|19871.4|19895.8|19891.8|19856.7|19852.7|300
1629807900000|2021-08-24 12:25:00|19872.3|19868.3|19859.8|19855.8|19872.3|19868.3|19853.6|19849.6|297
1629808200000|2021-08-24 12:30:00|19858.3|19854.3|19856.7|19852.7|19862.9|19858.9|19852|19848|509
1629808500000|2021-08-24 12:35:00|19858.3|19854.3|19870.8|19866.8|19872.3|19868.3|19850.4|19846.4|400
1629808800000|2021-08-24 12:40:00|19872.3|19868.3|19894.2|19890.2|19897.3|19893.3|19869.2|19865.2|18070
1629809100000|2021-08-24 12:45:00|19895.8|19891.8|19884.8|19880.8|19898.9|19894.9|19884.8|19880.8|270
1629809400000|2021-08-24 12:50:00|19881.7|19877.7|19872.3|19868.3|19889.5|19885.5|19870.8|19866.8|252
1629809700000|2021-08-24 12:55:00|19873.9|19869.9|19884.8|19880.8|19884.8|19880.8|19869.2|19865.2|613
1629810000000|2021-08-24 13:00:00|19883.3|19879.3|19887.9|19883.9|19887.9|19883.9|19875.4|19871.4|216
1629810300000|2021-08-24 13:05:00|19884.8|19880.8|19875.4|19871.4|19887.9|19883.9|19869.2|19865.2|1275
1629810600000|2021-08-24 13:10:00|19878.6|19874.6|19880.1|19876.1|19889.5|19885.5|19878.6|19874.6|266
1629810900000|2021-08-24 13:15:00|19878.6|19874.6|19884.8|19880.8|19887.9|19883.9|19878.6|19874.6|374
1629811200000|2021-08-24 13:20:00|19886.4|19882.4|19866.1|19862.1|19886.4|19882.4|19866.1|19862.1|290
1629811500000|2021-08-24 13:25:00|19869.2|19865.2|19853.6|19849.6|19869.2|19865.2|19853.6|19849.6|1766
1629811800000|2021-08-24 13:30:00|19855.1|19851.1|19825.4|19821.4|19855.1|19851.1|19822.3|19818.3|540
1629812100000|2021-08-24 13:35:00|19823.9|19819.9|19831.7|19827.7|19831.7|19827.7|19798.9|19794.9|509
1629812400000|2021-08-24 13:40:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19808.3|19804.3|499
1629812700000|2021-08-24 13:45:00|19825.4|19821.4|19819.2|19815.2|19831.7|19827.7|19816.1|19812.1|435
1629813000000|2021-08-24 13:50:00|19822.3|19818.3|19837.9|19833.9|19841.1|19837.1|19819.2|19815.2|6418
1629813300000|2021-08-24 13:55:00|19836.4|19832.4|19831.7|19827.7|19841.1|19837.1|19820.8|19816.8|489
1629813600000|2021-08-24 14:00:00|19830.1|19826.1|19881.7|19877.7|19884.8|19880.8|19825.4|19821.4|441
1629813900000|2021-08-24 14:05:00|19884.8|19880.8|19878.6|19874.6|19894.2|19890.2|19869.2|19865.2|545
1629814200000|2021-08-24 14:10:00|19877|19873|19844.2|19840.2|19877|19873|19841.1|19837.1|434
1629814500000|2021-08-24 14:15:00|19842.6|19838.6|19841.1|19837.1|19844.2|19840.2|19831.7|19827.7|4183
1629814800000|2021-08-24 14:20:00|19839.5|19835.5|19861.4|19857.4|19866.1|19862.1|19837.9|19833.9|778
1629815100000|2021-08-24 14:25:00|19862.9|19858.9|19859.8|19855.8|19866.1|19862.1|19853.6|19849.6|527
1629815400000|2021-08-24 14:30:00|19858.3|19854.3|19869.2|19865.2|19878.6|19874.6|19856.7|19852.7|972
1629815700000|2021-08-24 14:35:00|19872.3|19868.3|19869.2|19865.2|19872.3|19868.3|19862.9|19858.9|17532
1629816000000|2021-08-24 14:40:00|19866.1|19862.1|19859.8|19855.8|19872.3|19868.3|19859.8|19855.8|439
1629816300000|2021-08-24 14:45:00|19858.3|19854.3|19844.2|19840.2|19864.5|19860.5|19841.1|19837.1|5855
1629816600000|2021-08-24 14:50:00|19841.1|19837.1|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|4165
1629816900000|2021-08-24 14:55:00|19842.6|19838.6|19831.7|19827.7|19844.2|19840.2|19828.6|19824.6|304
1629817200000|2021-08-24 15:00:00|19830.1|19826.1|19834.8|19830.8|19837.9|19833.9|19828.6|19824.6|3553
1629817500000|2021-08-24 15:05:00|19833.3|19829.3|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|232
1629817800000|2021-08-24 15:10:00|19833.3|19829.3|19831.7|19827.7|19834.8|19830.8|19825.4|19821.4|341
1629818100000|2021-08-24 15:15:00|19833.3|19829.3|19841.1|19837.1|19841.1|19837.1|19831.7|19827.7|546
1629818400000|2021-08-24 15:20:00|19839.5|19835.5|19834.8|19830.8|19847.3|19843.3|19834.8|19830.8|427
1629818700000|2021-08-24 15:25:00|19837.9|19833.9|19844.2|19840.2|19847.3|19843.3|19834.8|19830.8|3546
1629819000000|2021-08-24 15:30:00|19847.3|19843.3|19853.6|19849.6|19856.7|19852.7|19844.2|19840.2|435
1629819300000|2021-08-24 15:35:00|19855.1|19851.1|19847.3|19843.3|19856.7|19852.7|19847.3|19843.3|366
1629819600000|2021-08-24 15:40:00|19850.4|19846.4|19856.7|19852.7|19862.9|19858.9|19850.4|19846.4|319
1629819900000|2021-08-24 15:45:00|19859.8|19855.8|19853.6|19849.6|19859.8|19855.8|19853.6|19849.6|229
1629820200000|2021-08-24 15:50:00|19852|19848|19844.2|19840.2|19853.6|19849.6|19844.2|19840.2|411
1629820500000|2021-08-24 15:55:00|19841.1|19837.1|19844.2|19840.2|19850.4|19846.4|19841.1|19837.1|280
1629820800000|2021-08-24 16:00:00|19847.3|19843.3|19837.9|19833.9|19847.3|19843.3|19836.4|19832.4|405
1629821100000|2021-08-24 16:05:00|19834.8|19830.8|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|12235
1629821400000|2021-08-24 16:10:00|19831.7|19827.7|19819.2|19815.2|19834.8|19830.8|19816.1|19812.1|921
1629821700000|2021-08-24 16:15:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|1878
1629822000000|2021-08-24 16:20:00|19820.8|19816.8|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|404
1629822300000|2021-08-24 16:25:00|19817.6|19813.6|19816.1|19812.1|19819.2|19815.2|19809.8|19805.8|561
1629822600000|2021-08-24 16:30:00|19814.5|19810.5|19811.4|19807.4|19819.2|19815.2|19809.8|19805.8|696
1629822900000|2021-08-24 16:35:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|693
1629823200000|2021-08-24 16:40:00|19805.1|19801.1|19806.7|19802.7|19809.8|19805.8|19805.1|19801.1|354
1629823500000|2021-08-24 16:45:00|19808.3|19804.3|19812.9|19808.9|19819.2|19815.2|19806.7|19802.7|618
1629823800000|2021-08-24 16:50:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|383
1629824100000|2021-08-24 16:55:00|19814.5|19810.5|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|778
1629824400000|2021-08-24 17:00:00|19827|19823|19820.8|19816.8|19836.4|19832.4|19820.8|19816.8|478
1629824700000|2021-08-24 17:05:00|19822.3|19818.3|19831.7|19827.7|19831.7|19827.7|19820.8|19816.8|1505
1629825000000|2021-08-24 17:10:00|19830.1|19826.1|19834.8|19830.8|19834.8|19830.8|19830.1|19826.1|481
1629825300000|2021-08-24 17:15:00|19833.3|19829.3|19842.6|19838.6|19844.2|19840.2|19831.7|19827.7|1044
1629825600000|2021-08-24 17:20:00|19844.2|19840.2|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|812
1629825900000|2021-08-24 17:25:00|19844.2|19840.2|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|339
1629826200000|2021-08-24 17:30:00|19837.9|19833.9|19825.4|19821.4|19841.1|19837.1|19822.3|19818.3|1060
1629826500000|2021-08-24 17:35:00|19823.9|19819.9|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|661
1629826800000|2021-08-24 17:40:00|19817.6|19813.6|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|439
1629827100000|2021-08-24 17:45:00|19822.3|19818.3|19809.8|19805.8|19822.3|19818.3|19809.8|19805.8|450
1629827400000|2021-08-24 17:50:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|746
1629827700000|2021-08-24 17:55:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|416
1629828000000|2021-08-24 18:00:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|1651
1629828300000|2021-08-24 18:05:00|19814.5|19810.5|19816.1|19812.1|19817.6|19813.6|19814.5|19810.5|628
1629828600000|2021-08-24 18:10:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19811.4|19807.4|332
1629828900000|2021-08-24 18:15:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19817.6|19813.6|4707
1629829200000|2021-08-24 18:20:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|468
1629829500000|2021-08-24 18:25:00|19817.6|19813.6|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|578
1629829800000|2021-08-24 18:30:00|19820.8|19816.8|19812.9|19808.9|19822.3|19818.3|19812.9|19808.9|368
1629830100000|2021-08-24 18:35:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|612
1629830400000|2021-08-24 18:40:00|19808.3|19804.3|19812.9|19808.9|19812.9|19808.9|19808.3|19804.3|393
1629830700000|2021-08-24 18:45:00|19809.8|19805.8|19816.1|19812.1|19819.2|19815.2|19805.1|19801.1|450
1629831000000|2021-08-24 18:50:00|19814.5|19810.5|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|996
1629831300000|2021-08-24 18:55:00|19811.4|19807.4|19806.7|19802.7|19816.1|19812.1|19800.4|19796.4|2886
1629831600000|2021-08-24 19:00:00|19805.1|19801.1|19805.1|19801.1|19812.9|19808.9|19803.6|19799.6|669
1629831900000|2021-08-24 19:05:00|19803.6|19799.6|19805.1|19801.1|19806.7|19802.7|19800.4|19796.4|595
1629832200000|2021-08-24 19:10:00|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|19803.6|19799.6|262
1629832500000|2021-08-24 19:15:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|7177
1629832800000|2021-08-24 19:20:00|19805.1|19801.1|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|10003
1629833100000|2021-08-24 19:25:00|19805.1|19801.1|19805.1|19801.1|19808.3|19804.3|19805.1|19801.1|334
1629833400000|2021-08-24 19:30:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|474
1629833700000|2021-08-24 19:35:00|19806.7|19802.7|19802|19798|19806.7|19802.7|19800.4|19796.4|440
1629834000000|2021-08-24 19:40:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|373
1629834300000|2021-08-24 19:45:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|989
1629834600000|2021-08-24 19:50:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19794.2|19790.2|879
1629834900000|2021-08-24 19:55:00|19800.4|19796.4|19795.8|19791.8|19806.7|19802.7|19795.8|19791.8|753
1629835200000|2021-08-24 20:00:00|19794.2|19790.2|19786.4|19782.4|19795.8|19791.8|19784.8|19780.8|330
1629835500000|2021-08-24 20:05:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19786.4|19782.4|619
1629835800000|2021-08-24 20:10:00|19789.5|19785.5|19784.8|19780.8|19791.1|19787.1|19781.7|19777.7|73
1629836100000|2021-08-24 20:15:00|19783.3|19779.3|19786.4|19782.4|19786.4|19782.4|19775.4|19771.4|4006
1629836400000|2021-08-24 20:20:00|19780.1|19776.1|19781.7|19777.7|19783.3|19779.3|19778.6|19774.6|72
1629836700000|2021-08-24 20:25:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|3362
1629837000000|2021-08-24 20:30:00|19780.1|19776.1|19769.2|19765.2|19781.7|19777.7|19766.1|19762.1|12527
1629837300000|2021-08-24 20:35:00|19770.8|19766.8|19772.3|19768.3|19772.3|19768.3|19770.8|19766.8|1417
1629837600000|2021-08-24 20:40:00|19775.4|19771.4|19775.4|19771.4|19775.4|19771.4|19773.9|19769.9|64
1629837900000|2021-08-24 20:45:00|19773.9|19769.9|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|129
1629838200000|2021-08-24 20:50:00|19770.8|19766.8|19769.2|19765.2|19773.9|19769.9|19769.2|19765.2|170
1629838500000|2021-08-24 20:55:00|19770.8|19766.8|19767.6|19763.6|19770.8|19766.8|19764.5|19760.5|31234
1629842400000|2021-08-24 22:00:00|19770.8|19766.8|19769.2|19765.2|19770.8|19766.8|19764.5|19760.5|145
1629842700000|2021-08-24 22:05:00|19767.6|19763.6|19772.3|19768.3|19775.4|19771.4|19767.6|19763.6|133
1629843000000|2021-08-24 22:10:00|19770.8|19766.8|19773.9|19769.9|19777|19773|19770.8|19766.8|3
1629843300000|2021-08-24 22:15:00|19775.4|19771.4|19777|19773|19777|19773|19773.9|19769.9|2
1629843600000|2021-08-24 22:20:00|19775.4|19771.4|19772.3|19768.3|19775.4|19771.4|19770.8|19766.8|230
1629843900000|2021-08-24 22:25:00|19770.8|19766.8|19772.3|19768.3|19772.3|19768.3|19770.8|19766.8|0
1629844200000|2021-08-24 22:30:00|19770.8|19766.8|19773.9|19769.9|19775.4|19771.4|19770.8|19766.8|1
1629844500000|2021-08-24 22:35:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19773.9|19769.9|7
1629844800000|2021-08-24 22:40:00|19777|19773|19777|19773|19778.6|19774.6|19775.4|19771.4|1
1629845100000|2021-08-24 22:45:00|19778.6|19774.6|19777|19773|19778.6|19774.6|19777|19773|0
1629845400000|2021-08-24 22:50:00|19778.6|19774.6|19777|19773|19778.6|19774.6|19777|19773|0
1629845700000|2021-08-24 22:55:00|19778.6|19774.6|19777|19773|19778.6|19774.6|19777|19773|0
1629846000000|2021-08-24 23:00:00|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|19777|19773|0
1629846300000|2021-08-24 23:05:00|19777|19773|19778.6|19774.6|19778.6|19774.6|19777|19773|9
1629846600000|2021-08-24 23:10:00|19780.1|19776.1|19777|19773|19781.7|19777.7|19775.4|19771.4|14
1629846900000|2021-08-24 23:15:00|19775.4|19771.4|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|15
1629847200000|2021-08-24 23:20:00|19772.3|19768.3|19770.8|19766.8|19772.3|19768.3|19769.2|19765.2|3
1629847500000|2021-08-24 23:25:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|6
1629847800000|2021-08-24 23:30:00|19767.6|19763.6|19767.6|19763.6|19767.6|19763.6|19767.6|19763.6|7
1629848100000|2021-08-24 23:35:00|19766.1|19762.1|19767.6|19763.6|19772.3|19768.3|19766.1|19762.1|2
1629848400000|2021-08-24 23:40:00|19769.2|19765.2|19772.3|19768.3|19772.3|19768.3|19767.6|19763.6|7
1629848700000|2021-08-24 23:45:00|19770.8|19766.8|19773.9|19769.9|19775.4|19771.4|19769.2|19765.2|39
1629849000000|2021-08-24 23:50:00|19775.4|19771.4|19777|19773|19778.6|19774.6|19773.9|19769.9|4
1629849300000|2021-08-24 23:55:00|19778.6|19774.6|19777|19773|19778.6|19774.6|19775.4|19771.4|3
1629849600000|2021-08-25 00:00:00|19778.6|19774.6|19770.8|19766.8|19778.6|19774.6|19762.9|19758.9|10
1629849900000|2021-08-25 00:05:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|2
1629850200000|2021-08-25 00:10:00|19767.6|19763.6|19777|19773|19777|19773|19766.1|19762.1|25
1629850500000|2021-08-25 00:15:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19773.9|19769.9|17
1629850800000|2021-08-25 00:20:00|19777|19773|19769.2|19765.2|19777|19773|19767.6|19763.6|5
1629851100000|2021-08-25 00:25:00|19767.6|19763.6|19769.2|19765.2|19772.3|19768.3|19767.6|19763.6|3
1629851400000|2021-08-25 00:30:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19764.5|19760.5|2
1629851700000|2021-08-25 00:35:00|19764.5|19760.5|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|23
1629852000000|2021-08-25 00:40:00|19761.4|19757.4|19761.4|19757.4|19762.9|19758.9|19759.8|19755.8|9
1629852300000|2021-08-25 00:45:00|19762.9|19758.9|19767.6|19763.6|19769.2|19765.2|19761.4|19757.4|5
1629852600000|2021-08-25 00:50:00|19769.2|19765.2|19770.8|19766.8|19773.9|19769.9|19769.2|19765.2|103
1629852900000|2021-08-25 00:55:00|19772.3|19768.3|19761.4|19757.4|19773.9|19769.9|19761.4|19757.4|20
1629853200000|2021-08-25 01:00:00|19762.9|19758.9|19766.1|19762.1|19769.2|19765.2|19761.4|19757.4|12
1629853500000|2021-08-25 01:05:00|19764.5|19760.5|19767.6|19763.6|19769.2|19765.2|19764.5|19760.5|15
1629853800000|2021-08-25 01:10:00|19769.2|19765.2|19767.6|19763.6|19772.3|19768.3|19764.5|19760.5|45
1629854100000|2021-08-25 01:15:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|13
1629854400000|2021-08-25 01:20:00|19767.6|19763.6|19759.8|19755.8|19767.6|19763.6|19758.3|19754.3|77
1629854700000|2021-08-25 01:25:00|19758.3|19754.3|19756.7|19752.7|19759.8|19755.8|19755.1|19751.1|23
1629855000000|2021-08-25 01:30:00|19758.3|19754.3|19761.4|19757.4|19764.5|19760.5|19758.3|19754.3|12
1629855300000|2021-08-25 01:35:00|19762.9|19758.9|19767.6|19763.6|19769.2|19765.2|19762.9|19758.9|205
1629855600000|2021-08-25 01:40:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19764.5|19760.5|9
1629855900000|2021-08-25 01:45:00|19767.6|19763.6|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|26
1629856200000|2021-08-25 01:50:00|19767.6|19763.6|19766.1|19762.1|19772.3|19768.3|19766.1|19762.1|4
1629856500000|2021-08-25 01:55:00|19764.5|19760.5|19767.6|19763.6|19769.2|19765.2|19762.9|19758.9|8
1629856800000|2021-08-25 02:00:00|19769.2|19765.2|19769.2|19765.2|19770.8|19766.8|19767.6|19763.6|634
1629857100000|2021-08-25 02:05:00|19767.6|19763.6|19769.2|19765.2|19770.8|19766.8|19767.6|19763.6|91
1629857400000|2021-08-25 02:10:00|19767.6|19763.6|19772.3|19768.3|19778.6|19774.6|19767.6|19763.6|5
1629857700000|2021-08-25 02:15:00|19770.8|19766.8|19775.4|19771.4|19775.4|19771.4|19770.8|19766.8|5
1629858000000|2021-08-25 02:20:00|19777|19773|19778.6|19774.6|19778.6|19774.6|19773.9|19769.9|8
1629858300000|2021-08-25 02:25:00|19780.1|19776.1|19789.5|19785.5|19791.1|19787.1|19780.1|19776.1|10
1629858600000|2021-08-25 02:30:00|19791.1|19787.1|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|7
1629858900000|2021-08-25 02:35:00|19791.1|19787.1|19787.9|19783.9|19794.2|19790.2|19787.9|19783.9|13
1629859200000|2021-08-25 02:40:00|19789.5|19785.5|19791.1|19787.1|19792.6|19788.6|19787.9|19783.9|4
1629859500000|2021-08-25 02:45:00|19792.6|19788.6|19792.6|19788.6|19792.6|19788.6|19791.1|19787.1|34
1629859800000|2021-08-25 02:50:00|19794.2|19790.2|19798.9|19794.9|19798.9|19794.9|19794.2|19790.2|16
1629860100000|2021-08-25 02:55:00|19797.3|19793.3|19792.6|19788.6|19800.4|19796.4|19792.6|19788.6|102
1629860400000|2021-08-25 03:00:00|19791.1|19787.1|19780.1|19776.1|19794.2|19790.2|19780.1|19776.1|66
1629860700000|2021-08-25 03:05:00|19781.7|19777.7|19781.7|19777.7|19783.3|19779.3|19778.6|19774.6|26
1629861000000|2021-08-25 03:10:00|19780.1|19776.1|19780.1|19776.1|19781.7|19777.7|19780.1|19776.1|15
1629861300000|2021-08-25 03:15:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|15
1629861600000|2021-08-25 03:20:00|19780.1|19776.1|19783.3|19779.3|19783.3|19779.3|19780.1|19776.1|27
1629861900000|2021-08-25 03:25:00|19784.8|19780.8|19783.3|19779.3|19786.4|19782.4|19781.7|19777.7|7
1629862200000|2021-08-25 03:30:00|19784.8|19780.8|19783.3|19779.3|19784.8|19780.8|19783.3|19779.3|4
1629862500000|2021-08-25 03:35:00|19784.8|19780.8|19787.9|19783.9|19789.5|19785.5|19784.8|19780.8|24
1629862800000|2021-08-25 03:40:00|||||||||3
1629863100000|2021-08-25 03:45:00|19786.4|19782.4|19781.7|19777.7|19786.4|19782.4|19781.7|19777.7|9
1629863400000|2021-08-25 03:50:00|19783.3|19779.3|19783.3|19779.3|19784.8|19780.8|19781.7|19777.7|11
1629863700000|2021-08-25 03:55:00|19781.7|19777.7|19783.3|19779.3|19783.3|19779.3|19781.7|19777.7|5
1629864000000|2021-08-25 04:00:00|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|13
1629864300000|2021-08-25 04:05:00|||||||||3
1629864600000|2021-08-25 04:10:00|19780.1|19776.1|19780.1|19776.1|19781.7|19777.7|19778.6|19774.6|5
1629864900000|2021-08-25 04:15:00|19778.6|19774.6|19773.9|19769.9|19780.1|19776.1|19772.3|19768.3|30
1629865200000|2021-08-25 04:20:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|5
1629865500000|2021-08-25 04:25:00|19767.6|19763.6|19772.3|19768.3|19772.3|19768.3|19767.6|19763.6|4
1629865800000|2021-08-25 04:30:00|19775.4|19771.4|19775.4|19771.4|19775.4|19771.4|19772.3|19768.3|584
1629866100000|2021-08-25 04:35:00|19777|19773|19777|19773|19778.6|19774.6|19775.4|19771.4|6
1629866400000|2021-08-25 04:40:00|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|3
1629866700000|2021-08-25 04:45:00|||||||||4
1629867000000|2021-08-25 04:50:00|||||||||3
1629867300000|2021-08-25 04:55:00|19780.1|19776.1|19780.1|19776.1|19781.7|19777.7|19780.1|19776.1|9
1629867600000|2021-08-25 05:00:00|19781.7|19777.7|19777|19773|19781.7|19777.7|19775.4|19771.4|515
1629867900000|2021-08-25 05:05:00|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|19777|19773|3
1629868200000|2021-08-25 05:10:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19775.4|19771.4|7
1629868500000|2021-08-25 05:15:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|45
1629868800000|2021-08-25 05:20:00|19786.4|19782.4|19783.3|19779.3|19786.4|19782.4|19783.3|19779.3|50
1629869100000|2021-08-25 05:25:00|19784.8|19780.8|19787.9|19783.9|19787.9|19783.9|19783.3|19779.3|5
1629869400000|2021-08-25 05:30:00|19786.4|19782.4|19780.1|19776.1|19787.9|19783.9|19780.1|19776.1|9
1629869700000|2021-08-25 05:35:00|19781.7|19777.7|19775.4|19771.4|19781.7|19777.7|19773.9|19769.9|13
1629870000000|2021-08-25 05:40:00|19773.9|19769.9|19780.1|19776.1|19780.1|19776.1|19773.9|19769.9|5
1629870300000|2021-08-25 05:45:00|19778.6|19774.6|19783.3|19779.3|19783.3|19779.3|19777|19773|9
1629870600000|2021-08-25 05:50:00|19781.7|19777.7|19787.9|19783.9|19787.9|19783.9|19781.7|19777.7|14
1629870900000|2021-08-25 05:55:00|19786.4|19782.4|19784.8|19780.8|19787.9|19783.9|19783.3|19779.3|5
1629871200000|2021-08-25 06:00:00|19783.3|19779.3|19794.2|19790.2|19797.3|19793.3|19783.3|19779.3|60
1629871500000|2021-08-25 06:05:00|19791.1|19787.1|19786.4|19782.4|19791.1|19787.1|19786.4|19782.4|11
1629871800000|2021-08-25 06:10:00|19787.9|19783.9|19794.2|19790.2|19795.8|19791.8|19784.8|19780.8|28
1629872100000|2021-08-25 06:15:00|19791.1|19787.1|19795.8|19791.8|19795.8|19791.8|19791.1|19787.1|16
1629872400000|2021-08-25 06:20:00|19797.3|19793.3|19800.4|19796.4|19802|19798|19794.2|19790.2|15
1629872700000|2021-08-25 06:25:00|19803.6|19799.6|19798.9|19794.9|19803.6|19799.6|19794.2|19790.2|27
1629873000000|2021-08-25 06:30:00|19800.4|19796.4|19803.6|19799.6|19806.7|19802.7|19798.9|19794.9|45
1629873300000|2021-08-25 06:35:00|19802|19798|19809.8|19805.8|19811.4|19807.4|19802|19798|839
1629873600000|2021-08-25 06:40:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19809.8|19805.8|90
1629873900000|2021-08-25 06:45:00|19814.5|19810.5|19811.4|19807.4|19816.1|19812.1|19811.4|19807.4|102
1629874200000|2021-08-25 06:50:00|19812.9|19808.9|19803.6|19799.6|19812.9|19808.9|19803.6|19799.6|22
1629874500000|2021-08-25 06:55:00|19806.7|19802.7|19797.3|19793.3|19806.7|19802.7|19787.9|19783.9|109
1629874800000|2021-08-25 07:00:00|19800.4|19796.4|19791.1|19787.1|19803.6|19799.6|19791.1|19787.1|135
1629875100000|2021-08-25 07:05:00|19787.9|19783.9|19778.6|19774.6|19789.5|19785.5|19777|19773|92
1629875400000|2021-08-25 07:10:00|19777|19773|19783.3|19779.3|19784.8|19780.8|19772.3|19768.3|112
1629875700000|2021-08-25 07:15:00|19784.8|19780.8|19787.9|19783.9|19787.9|19783.9|19781.7|19777.7|97
1629876000000|2021-08-25 07:20:00|19786.4|19782.4|19783.3|19779.3|19786.4|19782.4|19778.6|19774.6|82
1629876300000|2021-08-25 07:25:00|19784.8|19780.8|19775.4|19771.4|19784.8|19780.8|19766.1|19762.1|169
1629876600000|2021-08-25 07:30:00|19773.9|19769.9|19778.6|19774.6|19780.1|19776.1|19766.1|19762.1|115
1629876900000|2021-08-25 07:35:00|19780.1|19776.1|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|103
1629877200000|2021-08-25 07:40:00|19789.5|19785.5|19791.1|19787.1|19792.6|19788.6|19786.4|19782.4|5579
1629877500000|2021-08-25 07:45:00|19789.5|19785.5|19797.3|19793.3|19800.4|19796.4|19784.8|19780.8|97
1629877800000|2021-08-25 07:50:00|19798.9|19794.9|19809.8|19805.8|19812.9|19808.9|19797.3|19793.3|81
1629878100000|2021-08-25 07:55:00|19808.3|19804.3|19797.3|19793.3|19811.4|19807.4|19797.3|19793.3|683
1629878400000|2021-08-25 08:00:00|19798.9|19794.9|19772.3|19768.3|19800.4|19796.4|19770.8|19766.8|114
1629878700000|2021-08-25 08:05:00|19770.8|19766.8|19778.6|19774.6|19783.3|19779.3|19770.8|19766.8|118
1629879000000|2021-08-25 08:10:00|19775.4|19771.4|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|819
1629879300000|2021-08-25 08:15:00|19770.8|19766.8|19778.6|19774.6|19778.6|19774.6|19764.5|19760.5|138
1629879600000|2021-08-25 08:20:00|19775.4|19771.4|19772.3|19768.3|19784.8|19780.8|19769.2|19765.2|175
1629879900000|2021-08-25 08:25:00|19770.8|19766.8|19762.9|19758.9|19772.3|19768.3|19759.8|19755.8|120
1629880200000|2021-08-25 08:30:00|19759.8|19755.8|19769.2|19765.2|19778.6|19774.6|19758.3|19754.3|218
1629880500000|2021-08-25 08:35:00|19770.8|19766.8|19786.4|19782.4|19787.9|19783.9|19769.2|19765.2|49
1629880800000|2021-08-25 08:40:00|19787.9|19783.9|19789.5|19785.5|19791.1|19787.1|19783.3|19779.3|36
1629881100000|2021-08-25 08:45:00|19791.1|19787.1|19797.3|19793.3|19797.3|19793.3|19787.9|19783.9|53
1629881400000|2021-08-25 08:50:00|19800.4|19796.4|19787.9|19783.9|19800.4|19796.4|19786.4|19782.4|1413
1629881700000|2021-08-25 08:55:00|19789.5|19785.5|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|305
1629882000000|2021-08-25 09:00:00|19787.9|19783.9|19772.3|19768.3|19791.1|19787.1|19769.2|19765.2|44
1629882300000|2021-08-25 09:05:00|19769.2|19765.2|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|42
1629882600000|2021-08-25 09:10:00|19767.6|19763.6|19775.4|19771.4|19775.4|19771.4|19762.9|19758.9|411
1629882900000|2021-08-25 09:15:00|19773.9|19769.9|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|1420
1629883200000|2021-08-25 09:20:00|19784.8|19780.8|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|55
1629883500000|2021-08-25 09:25:00|19787.9|19783.9|19781.7|19777.7|19787.9|19783.9|19780.1|19776.1|98
1629883800000|2021-08-25 09:30:00|19780.1|19776.1|19770.8|19766.8|19784.8|19780.8|19767.6|19763.6|239
1629884100000|2021-08-25 09:35:00|19769.2|19765.2|19773.9|19769.9|19777|19773|19767.6|19763.6|137
1629884400000|2021-08-25 09:40:00|19775.4|19771.4|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|295
1629884700000|2021-08-25 09:45:00|19775.4|19771.4|19767.6|19763.6|19775.4|19771.4|19762.9|19758.9|497
1629885000000|2021-08-25 09:50:00|19766.1|19762.1|19778.6|19774.6|19778.6|19774.6|19762.9|19758.9|185
1629885300000|2021-08-25 09:55:00|19777|19773|19781.7|19777.7|19783.3|19779.3|19772.3|19768.3|14217
1629885600000|2021-08-25 10:00:00|19784.8|19780.8|19787.9|19783.9|19789.5|19785.5|19781.7|19777.7|1279
1629885900000|2021-08-25 10:05:00|19786.4|19782.4|19787.9|19783.9|19787.9|19783.9|19784.8|19780.8|90
1629886200000|2021-08-25 10:10:00|19786.4|19782.4|19781.7|19777.7|19787.9|19783.9|19778.6|19774.6|901
1629886500000|2021-08-25 10:15:00|19780.1|19776.1|19781.7|19777.7|19783.3|19779.3|19778.6|19774.6|127
1629886800000|2021-08-25 10:20:00|19778.6|19774.6|19772.3|19768.3|19778.6|19774.6|19772.3|19768.3|114
1629887100000|2021-08-25 10:25:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|225
1629887400000|2021-08-25 10:30:00|19772.3|19768.3|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|187
1629887700000|2021-08-25 10:35:00|19764.5|19760.5|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|207
1629888000000|2021-08-25 10:40:00|19764.5|19760.5|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|1336
1629888300000|2021-08-25 10:45:00|19764.5|19760.5|19766.1|19762.1|19766.1|19762.1|19756.7|19752.7|239
1629888600000|2021-08-25 10:50:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19756.7|19752.7|1078
1629888900000|2021-08-25 10:55:00|19758.3|19754.3|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|525
1629889200000|2021-08-25 11:00:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19756.7|19752.7|220
1629889500000|2021-08-25 11:05:00|19758.3|19754.3|19759.8|19755.8|19759.8|19755.8|19756.7|19752.7|1102
1629889800000|2021-08-25 11:10:00|19758.3|19754.3|19753.6|19749.6|19759.8|19755.8|19750.4|19746.4|93
1629890100000|2021-08-25 11:15:00|19752|19748|19745.8|19741.8|19752|19748|19744.2|19740.2|50
1629890400000|2021-08-25 11:20:00|19747.3|19743.3|19747.3|19743.3|19750.4|19746.4|19741.1|19737.1|218
1629890700000|2021-08-25 11:25:00|19744.2|19740.2|19741.1|19737.1|19744.2|19740.2|19734.8|19730.8|1753
1629891000000|2021-08-25 11:30:00|19737.9|19733.9|19744.2|19740.2|19747.3|19743.3|19728.6|19724.6|289
1629891300000|2021-08-25 11:35:00|19741.1|19737.1|19753.6|19749.6|19753.6|19749.6|19737.9|19733.9|695
1629891600000|2021-08-25 11:40:00|19755.1|19751.1|19748.9|19744.9|19756.7|19752.7|19747.3|19743.3|255
1629891900000|2021-08-25 11:45:00|19747.3|19743.3|19747.3|19743.3|19756.7|19752.7|19744.2|19740.2|94
1629892200000|2021-08-25 11:50:00|19748.9|19744.9|19745.8|19741.8|19750.4|19746.4|19744.2|19740.2|5599
1629892500000|2021-08-25 11:55:00|19747.3|19743.3|19761.4|19757.4|19761.4|19757.4|19744.2|19740.2|284
1629892800000|2021-08-25 12:00:00|19762.9|19758.9|19759.8|19755.8|19772.3|19768.3|19759.8|19755.8|334
1629893100000|2021-08-25 12:05:00|19761.4|19757.4|19762.9|19758.9|19772.3|19768.3|19761.4|19757.4|477
1629893400000|2021-08-25 12:10:00|19761.4|19757.4|19761.4|19757.4|19769.2|19765.2|19753.6|19749.6|3472
1629893700000|2021-08-25 12:15:00|19759.8|19755.8|19750.4|19746.4|19759.8|19755.8|19750.4|19746.4|2014
1629894000000|2021-08-25 12:20:00|19752|19748|19761.4|19757.4|19764.5|19760.5|19744.2|19740.2|1731
1629894300000|2021-08-25 12:25:00|19762.9|19758.9|19753.6|19749.6|19764.5|19760.5|19747.3|19743.3|414
1629894600000|2021-08-25 12:30:00|19755.1|19751.1|19764.5|19760.5|19769.2|19765.2|19747.3|19743.3|396
1629894900000|2021-08-25 12:35:00|19762.9|19758.9|19781.7|19777.7|19781.7|19777.7|19759.8|19755.8|548
1629895200000|2021-08-25 12:40:00|19783.3|19779.3|19794.2|19790.2|19798.9|19794.9|19772.3|19768.3|559
1629895500000|2021-08-25 12:45:00|19795.8|19791.8|19806.7|19802.7|19811.4|19807.4|19794.2|19790.2|588
1629895800000|2021-08-25 12:50:00|19805.1|19801.1|19789.5|19785.5|19812.9|19808.9|19781.7|19777.7|1685
1629896100000|2021-08-25 12:55:00|19791.1|19787.1|19797.3|19793.3|19803.6|19799.6|19778.6|19774.6|50059
1629896400000|2021-08-25 13:00:00|19792.6|19788.6|19809.8|19805.8|19816.1|19812.1|19791.1|19787.1|419
1629896700000|2021-08-25 13:05:00|19808.3|19804.3|19814.5|19810.5|19822.3|19818.3|19803.6|19799.6|7998
1629897000000|2021-08-25 13:10:00|19812.9|19808.9|19805.1|19801.1|19819.2|19815.2|19791.1|19787.1|9443
1629897300000|2021-08-25 13:15:00|19803.6|19799.6|19803.6|19799.6|19809.8|19805.8|19795.8|19791.8|6864
1629897600000|2021-08-25 13:20:00|19802|19798|19794.2|19790.2|19809.8|19805.8|19791.1|19787.1|862
1629897900000|2021-08-25 13:25:00|19792.6|19788.6|19784.8|19780.8|19798.9|19794.9|19784.8|19780.8|1511
1629898200000|2021-08-25 13:30:00|19787.9|19783.9|19784.8|19780.8|19803.6|19799.6|19781.7|19777.7|5763
1629898500000|2021-08-25 13:35:00|19781.7|19777.7|19762.9|19758.9|19787.9|19783.9|19759.8|19755.8|830
1629898800000|2021-08-25 13:40:00|19761.4|19757.4|19759.8|19755.8|19766.1|19762.1|19744.2|19740.2|540
1629899100000|2021-08-25 13:45:00|19761.4|19757.4|19744.2|19740.2|19769.2|19765.2|19744.2|19740.2|1837
1629899400000|2021-08-25 13:50:00|19745.8|19741.8|19741.1|19737.1|19745.8|19741.8|19728.6|19724.6|11484
1629899700000|2021-08-25 13:55:00|19739.5|19735.5|19750.4|19746.4|19753.6|19749.6|19739.5|19735.5|703
1629900000000|2021-08-25 14:00:00|19752|19748|19753.6|19749.6|19755.1|19751.1|19744.2|19740.2|510
1629900300000|2021-08-25 14:05:00|19755.1|19751.1|19750.4|19746.4|19769.2|19765.2|19744.2|19740.2|567
1629900600000|2021-08-25 14:10:00|19748.9|19744.9|19753.6|19749.6|19767.6|19763.6|19748.9|19744.9|510
1629900900000|2021-08-25 14:15:00|19752|19748|19750.4|19746.4|19761.4|19757.4|19750.4|19746.4|2253
1629901200000|2021-08-25 14:20:00|19752|19748|19742.6|19738.6|19762.9|19758.9|19742.6|19738.6|1650
1629901500000|2021-08-25 14:25:00|19744.2|19740.2|19722.3|19718.3|19747.3|19743.3|19722.3|19718.3|3025
1629901800000|2021-08-25 14:30:00|19719.2|19715.2|19719.2|19715.2|19725.4|19721.4|19709.8|19705.8|16264
1629902100000|2021-08-25 14:35:00|19717.6|19713.6|19697.3|19693.3|19719.2|19715.2|19684.8|19680.8|1268
1629902400000|2021-08-25 14:40:00|19695.8|19691.8|19681.7|19677.7|19695.8|19691.8|19669.2|19665.2|419
1629902700000|2021-08-25 14:45:00|19678.6|19674.6|19669.2|19665.2|19686.4|19682.4|19664.5|19660.5|14230
1629903000000|2021-08-25 14:50:00|19670.8|19666.8|19678.6|19674.6|19678.6|19674.6|19662.9|19658.9|1048
1629903300000|2021-08-25 14:55:00|19677|19673|19644.2|19640.2|19678.6|19674.6|19644.2|19640.2|757
1629903600000|2021-08-25 15:00:00|19641.1|19637.1|19650.4|19646.4|19656.7|19652.7|19641.1|19637.1|1898
1629903900000|2021-08-25 15:05:00|19653.6|19649.6|19644.2|19640.2|19659.8|19655.8|19644.2|19640.2|859
1629904200000|2021-08-25 15:10:00|19642.6|19638.6|19647.3|19643.3|19650.4|19646.4|19637.9|19633.9|462
1629904500000|2021-08-25 15:15:00|19650.4|19646.4|19656.7|19652.7|19659.8|19655.8|19647.3|19643.3|2713
1629904800000|2021-08-25 15:20:00|19653.6|19649.6|19644.2|19640.2|19656.7|19652.7|19634.8|19630.8|957
1629905100000|2021-08-25 15:25:00|19641.1|19637.1|19634.8|19630.8|19644.2|19640.2|19634.8|19630.8|1340
1629905400000|2021-08-25 15:30:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19631.7|19627.7|17514
1629905700000|2021-08-25 15:35:00|19641.1|19637.1|19631.7|19627.7|19641.1|19637.1|19628.6|19624.6|818
1629906000000|2021-08-25 15:40:00|19630.1|19626.1|19628.6|19624.6|19634.8|19630.8|19625.4|19621.4|8197
1629906300000|2021-08-25 15:45:00|19631.7|19627.7|19641.1|19637.1|19644.2|19640.2|19625.4|19621.4|584
1629906600000|2021-08-25 15:50:00|19637.9|19633.9|19642.6|19638.6|19644.2|19640.2|19637.9|19633.9|4512
1629906900000|2021-08-25 15:55:00|19641.1|19637.1|19650.4|19646.4|19650.4|19646.4|19637.9|19633.9|764
1629907200000|2021-08-25 16:00:00|19653.6|19649.6|19650.4|19646.4|19656.7|19652.7|19650.4|19646.4|5100
1629907500000|2021-08-25 16:05:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|2460
1629907800000|2021-08-25 16:10:00|19644.2|19640.2|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|623
1629908100000|2021-08-25 16:15:00|19644.2|19640.2|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|487
1629908400000|2021-08-25 16:20:00|19653.6|19649.6|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|230
1629908700000|2021-08-25 16:25:00|19652|19648|19659.8|19655.8|19659.8|19655.8|19650.4|19646.4|280
1629909000000|2021-08-25 16:30:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|1841
1629909300000|2021-08-25 16:35:00|19658.3|19654.3|19656.7|19652.7|19659.8|19655.8|19655.1|19651.1|318
1629909600000|2021-08-25 16:40:00|19655.1|19651.1|19659.8|19655.8|19659.8|19655.8|19653.6|19649.6|250
1629909900000|2021-08-25 16:45:00|19666.1|19662.1|19659.8|19655.8|19666.1|19662.1|19658.3|19654.3|1092
1629910200000|2021-08-25 16:50:00|19662.9|19658.9|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|9622
1629910500000|2021-08-25 16:55:00|19656.7|19652.7|19647.3|19643.3|19656.7|19652.7|19645.8|19641.8|531
1629910800000|2021-08-25 17:00:00|19648.9|19644.9|19647.3|19643.3|19653.6|19649.6|19644.2|19640.2|433
1629911100000|2021-08-25 17:05:00|19648.9|19644.9|19616.1|19612.1|19648.9|19644.9|19616.1|19612.1|1123
1629911400000|2021-08-25 17:10:00|19617.6|19613.6|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|549
1629911700000|2021-08-25 17:15:00|19609.8|19605.8|19606.7|19602.7|19616.1|19612.1|19603.6|19599.6|689
1629912000000|2021-08-25 17:20:00|19603.6|19599.6|19603.6|19599.6|19609.8|19605.8|19597.3|19593.3|523
1629912300000|2021-08-25 17:25:00|19605.1|19601.1|19594.2|19590.2|19606.7|19602.7|19594.2|19590.2|613
1629912600000|2021-08-25 17:30:00|19595.8|19591.8|19581.7|19577.7|19597.3|19593.3|19581.7|19577.7|634
1629912900000|2021-08-25 17:35:00|19583.3|19579.3|19578.6|19574.6|19584.8|19580.8|19575.4|19571.4|1499
1629913200000|2021-08-25 17:40:00|19577|19573|19581.7|19577.7|19581.7|19577.7|19569.2|19565.2|642
1629913500000|2021-08-25 17:45:00|19583.3|19579.3|19586.4|19582.4|19586.4|19582.4|19581.7|19577.7|692
1629913800000|2021-08-25 17:50:00|19587.9|19583.9|19600.4|19596.4|19600.4|19596.4|19587.9|19583.9|521
1629914100000|2021-08-25 17:55:00|19597.3|19593.3|19600.4|19596.4|19600.4|19596.4|19594.2|19590.2|6563
1629914400000|2021-08-25 18:00:00|19598.9|19594.9|19600.4|19596.4|19600.4|19596.4|19597.3|19593.3|652
1629914700000|2021-08-25 18:05:00|19597.3|19593.3|19600.4|19596.4|19600.4|19596.4|19592.6|19588.6|1990
1629915000000|2021-08-25 18:10:00|19602|19598|19600.4|19596.4|19603.6|19599.6|19597.3|19593.3|613
1629915300000|2021-08-25 18:15:00|19597.3|19593.3|19603.6|19599.6|19606.7|19602.7|19597.3|19593.3|958
1629915600000|2021-08-25 18:20:00|19602|19598|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|1794
1629915900000|2021-08-25 18:25:00|19605.1|19601.1|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|778
1629916200000|2021-08-25 18:30:00|19605.1|19601.1|19612.9|19608.9|19616.1|19612.1|19605.1|19601.1|693
1629916500000|2021-08-25 18:35:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19612.9|19608.9|958
1629916800000|2021-08-25 18:40:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|570
1629917100000|2021-08-25 18:45:00|19620.8|19616.8|19616.1|19612.1|19622.3|19618.3|19616.1|19612.1|1420
1629917400000|2021-08-25 18:50:00|19619.2|19615.2|19611.4|19607.4|19619.2|19615.2|19609.8|19605.8|2768
1629917700000|2021-08-25 18:55:00|19609.8|19605.8|19597.3|19593.3|19612.9|19608.9|19597.3|19593.3|2268
1629918000000|2021-08-25 19:00:00|19598.9|19594.9|19597.3|19593.3|19603.6|19599.6|19591.1|19587.1|21015
1629918300000|2021-08-25 19:05:00|19600.4|19596.4|19591.1|19587.1|19603.6|19599.6|19591.1|19587.1|17424
1629918600000|2021-08-25 19:10:00|19594.2|19590.2|19600.4|19596.4|19600.4|19596.4|19592.6|19588.6|1838
1629918900000|2021-08-25 19:15:00|19597.3|19593.3|19600.4|19596.4|19603.6|19599.6|19597.3|19593.3|5673
1629919200000|2021-08-25 19:20:00|19602|19598|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|354
1629919500000|2021-08-25 19:25:00|19603.6|19599.6|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|972
1629919800000|2021-08-25 19:30:00|19605.1|19601.1|19611.4|19607.4|19612.9|19608.9|19605.1|19601.1|6373
1629920100000|2021-08-25 19:35:00|19609.8|19605.8|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|650
1629920400000|2021-08-25 19:40:00|19609.8|19605.8|19614.5|19610.5|19616.1|19612.1|19606.7|19602.7|2833
1629920700000|2021-08-25 19:45:00|19612.9|19608.9|19622.3|19618.3|19622.3|19618.3|19612.9|19608.9|10219
1629921000000|2021-08-25 19:50:00|19625.4|19621.4|19622.3|19618.3|19625.4|19621.4|19616.1|19612.1|5467
1629921300000|2021-08-25 19:55:00|19619.2|19615.2|19637.9|19633.9|19637.9|19633.9|19606.7|19602.7|6783
1629921600000|2021-08-25 20:00:00|19631.7|19627.7|19628.6|19624.6|19631.7|19627.7|19620.8|19616.8|22335
1629921900000|2021-08-25 20:05:00|19627|19623|19628.6|19624.6|19637.9|19633.9|19625.4|19621.4|155
1629922200000|2021-08-25 20:10:00|19631.7|19627.7|19631.7|19627.7|19636.4|19632.4|19631.7|19627.7|3409
1629922500000|2021-08-25 20:15:00|19630.1|19626.1|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|3129
1629922800000|2021-08-25 20:20:00|19628.6|19624.6|19631.7|19627.7|19633.3|19629.3|19628.6|19624.6|225
1629923100000|2021-08-25 20:25:00|19628.6|19624.6|19619.2|19615.2|19631.7|19627.7|19619.2|19615.2|3596
1629923400000|2021-08-25 20:30:00|19622.3|19618.3|19619.2|19615.2|19622.3|19618.3|19619.2|19615.2|142
1629923700000|2021-08-25 20:35:00|19622.3|19618.3|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|781
1629924000000|2021-08-25 20:40:00|19614.5|19610.5|19614.5|19610.5|19616.1|19612.1|19609.8|19605.8|11133
1629924300000|2021-08-25 20:45:00|19612.9|19608.9|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|285
1629924600000|2021-08-25 20:50:00|19611.4|19607.4|19622.3|19618.3|19622.3|19618.3|19611.4|19607.4|5243
1629924900000|2021-08-25 20:55:00|19623.9|19619.9|19634.8|19630.8|19636.4|19632.4|19622.3|19618.3|25400
1629928800000|2021-08-25 22:00:00|19631.7|19627.7|19622.3|19618.3|19631.7|19627.7|19622.3|19618.3|26
1629929100000|2021-08-25 22:05:00|19620.8|19616.8|19622.3|19618.3|19622.3|19618.3|19620.8|19616.8|6
1629929400000|2021-08-25 22:10:00|19620.8|19616.8|19619.2|19615.2|19620.8|19616.8|19619.2|19615.2|0
1629929700000|2021-08-25 22:15:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|15
1629930000000|2021-08-25 22:20:00|19620.8|19616.8|19620.8|19616.8|19622.3|19618.3|19620.8|19616.8|11
1629930300000|2021-08-25 22:25:00|19619.2|19615.2|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|0
1629930600000|2021-08-25 22:30:00|19620.8|19616.8|19620.8|19616.8|19622.3|19618.3|19619.2|19615.2|15
1629930900000|2021-08-25 22:35:00|19622.3|19618.3|19619.2|19615.2|19622.3|19618.3|19619.2|19615.2|8
1629931200000|2021-08-25 22:40:00|19620.8|19616.8|19619.2|19615.2|19620.8|19616.8|19619.2|19615.2|0
1629931500000|2021-08-25 22:45:00|19620.8|19616.8|19619.2|19615.2|19620.8|19616.8|19619.2|19615.2|0
1629931800000|2021-08-25 22:50:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|0
1629932400000|2021-08-25 23:00:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|107
1629932700000|2021-08-25 23:05:00|||||||||7
1629933000000|2021-08-25 23:10:00|19620.8|19616.8|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|15
1629933300000|2021-08-25 23:15:00|19620.8|19616.8|19619.2|19615.2|19620.8|19616.8|19619.2|19615.2|14
1629933600000|2021-08-25 23:20:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|8
1629933900000|2021-08-25 23:25:00|19619.2|19615.2|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|11
1629934200000|2021-08-25 23:30:00|19620.8|19616.8|19622.3|19618.3|19622.3|19618.3|19616.1|19612.1|13
1629934500000|2021-08-25 23:35:00|19619.2|19615.2|19625.4|19621.4|19627|19623|19619.2|19615.2|30
1629934800000|2021-08-25 23:40:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|17
1629935100000|2021-08-25 23:45:00|19625.4|19621.4|19631.7|19627.7|19633.3|19629.3|19625.4|19621.4|24
1629935400000|2021-08-25 23:50:00|19628.6|19624.6|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|12
1629935700000|2021-08-25 23:55:00|19628.6|19624.6|19630.1|19626.1|19630.1|19626.1|19628.6|19624.6|11
1629936000000|2021-08-26 00:00:00|19631.7|19627.7|19625.4|19621.4|19631.7|19627.7|19619.2|19615.2|15
1629936300000|2021-08-26 00:05:00|19627|19623|19627|19623|19637.9|19633.9|19625.4|19621.4|27
1629936600000|2021-08-26 00:10:00|19628.6|19624.6|19630.1|19626.1|19630.1|19626.1|19627|19623|10
1629936900000|2021-08-26 00:15:00|19628.6|19624.6|19637.9|19633.9|19639.5|19635.5|19628.6|19624.6|51
1629937200000|2021-08-26 00:20:00|19639.5|19635.5|19639.5|19635.5|19641.1|19637.1|19634.8|19630.8|29
1629937500000|2021-08-26 00:25:00|19641.1|19637.1|19633.3|19629.3|19641.1|19637.1|19631.7|19627.7|17
1629937800000|2021-08-26 00:30:00|19631.7|19627.7|19627|19623|19633.3|19629.3|19627|19623|23
1629938100000|2021-08-26 00:35:00|19625.4|19621.4|19633.3|19629.3|19637.9|19633.9|19625.4|19621.4|22
1629938400000|2021-08-26 00:40:00|19634.8|19630.8|19631.7|19627.7|19636.4|19632.4|19631.7|19627.7|11
1629938700000|2021-08-26 00:45:00|19630.1|19626.1|19633.3|19629.3|19634.8|19630.8|19630.1|19626.1|11
1629939000000|2021-08-26 00:50:00|19634.8|19630.8|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|13
1629939300000|2021-08-26 00:55:00|19633.3|19629.3|19630.1|19626.1|19633.3|19629.3|19628.6|19624.6|13
1629939600000|2021-08-26 01:00:00|19628.6|19624.6|19627|19623|19630.1|19626.1|19625.4|19621.4|11
1629939900000|2021-08-26 01:05:00|19625.4|19621.4|19623.9|19619.9|19627|19623|19623.9|19619.9|11
1629940200000|2021-08-26 01:10:00|19622.3|19618.3|19623.9|19619.9|19623.9|19619.9|19622.3|19618.3|11
1629940500000|2021-08-26 01:15:00|19625.4|19621.4|19623.9|19619.9|19625.4|19621.4|19622.3|19618.3|87
1629940800000|2021-08-26 01:20:00|19622.3|19618.3|19619.2|19615.2|19622.3|19618.3|19619.2|19615.2|18
1629941100000|2021-08-26 01:25:00|19622.3|19618.3|19627|19623|19627|19623|19620.8|19616.8|18
1629941400000|2021-08-26 01:30:00|19628.6|19624.6|19634.8|19630.8|19634.8|19630.8|19627|19623|17
1629941700000|2021-08-26 01:35:00|19636.4|19632.4|19630.1|19626.1|19639.5|19635.5|19630.1|19626.1|25
1629942000000|2021-08-26 01:40:00|19631.7|19627.7|19633.3|19629.3|19633.3|19629.3|19631.7|19627.7|16
1629942300000|2021-08-26 01:45:00|19631.7|19627.7|19633.3|19629.3|19634.8|19630.8|19630.1|19626.1|19
1629942600000|2021-08-26 01:50:00|19631.7|19627.7|19631.7|19627.7|19636.4|19632.4|19630.1|19626.1|17
1629942900000|2021-08-26 01:55:00|19633.3|19629.3|19633.3|19629.3|19634.8|19630.8|19633.3|19629.3|21
1629943200000|2021-08-26 02:00:00|19634.8|19630.8|19639.5|19635.5|19641.1|19637.1|19633.3|19629.3|26
1629943500000|2021-08-26 02:05:00|19641.1|19637.1|19636.4|19632.4|19644.2|19640.2|19634.8|19630.8|20
1629943800000|2021-08-26 02:10:00|19634.8|19630.8|19636.4|19632.4|19636.4|19632.4|19634.8|19630.8|192
1629944100000|2021-08-26 02:15:00|19634.8|19630.8|19636.4|19632.4|19637.9|19633.9|19633.3|19629.3|148
1629944400000|2021-08-26 02:20:00|19634.8|19630.8|19642.6|19638.6|19642.6|19638.6|19634.8|19630.8|25
1629944700000|2021-08-26 02:25:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|39
1629945000000|2021-08-26 02:30:00|19645.8|19641.8|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|27
1629945300000|2021-08-26 02:35:00|19645.8|19641.8|19647.3|19643.3|19650.4|19646.4|19645.8|19641.8|5215
1629945600000|2021-08-26 02:40:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|7122
1629945900000|2021-08-26 02:45:00|19647.3|19643.3|19645.8|19641.8|19647.3|19643.3|19644.2|19640.2|17
1629946200000|2021-08-26 02:50:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|84
1629946500000|2021-08-26 02:55:00|19645.8|19641.8|19644.2|19640.2|19645.8|19641.8|19644.2|19640.2|137
1629946800000|2021-08-26 03:00:00|19645.8|19641.8|19645.8|19641.8|19647.3|19643.3|19644.2|19640.2|17
1629947100000|2021-08-26 03:05:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|35
1629947400000|2021-08-26 03:10:00|19645.8|19641.8|19650.4|19646.4|19652|19648|19645.8|19641.8|252
1629947700000|2021-08-26 03:15:00|19653.6|19649.6|19652|19648|19653.6|19649.6|19650.4|19646.4|42
1629948000000|2021-08-26 03:20:00|19650.4|19646.4|19652|19648|19653.6|19649.6|19650.4|19646.4|17
1629948300000|2021-08-26 03:25:00|19653.6|19649.6|19652|19648|19653.6|19649.6|19652|19648|125
1629948600000|2021-08-26 03:30:00|19650.4|19646.4|19650.4|19646.4|19652|19648|19647.3|19643.3|41
1629948900000|2021-08-26 03:35:00|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|19650.4|19646.4|23
1629949200000|2021-08-26 03:40:00|||||||||53
1629949500000|2021-08-26 03:45:00|||||||||17
1629949800000|2021-08-26 03:50:00|19655.1|19651.1|19653.6|19649.6|19655.1|19651.1|19653.6|19649.6|34
1629950100000|2021-08-26 03:55:00|19655.1|19651.1|19653.6|19649.6|19656.7|19652.7|19653.6|19649.6|18
1629950400000|2021-08-26 04:00:00|19655.1|19651.1|19653.6|19649.6|19655.1|19651.1|19652|19648|29
1629950700000|2021-08-26 04:05:00|19652|19648|19652|19648|19652|19648|19648.9|19644.9|29
1629951000000|2021-08-26 04:10:00|19650.4|19646.4|19656.7|19652.7|19656.7|19652.7|19650.4|19646.4|27
1629951300000|2021-08-26 04:15:00|19655.1|19651.1|19655.1|19651.1|19655.1|19651.1|19655.1|19651.1|20
1629951600000|2021-08-26 04:20:00|19656.7|19652.7|19652|19648|19656.7|19652.7|19650.4|19646.4|762
1629951900000|2021-08-26 04:25:00|19650.4|19646.4|19648.9|19644.9|19652|19648|19648.9|19644.9|15
1629952200000|2021-08-26 04:30:00|19650.4|19646.4|19650.4|19646.4|19655.1|19651.1|19648.9|19644.9|41
1629952500000|2021-08-26 04:35:00|19647.3|19643.3|19648.9|19644.9|19650.4|19646.4|19645.8|19641.8|26
1629952800000|2021-08-26 04:40:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|23
1629953100000|2021-08-26 04:45:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|65
1629953400000|2021-08-26 04:50:00|19648.9|19644.9|19656.7|19652.7|19656.7|19652.7|19647.3|19643.3|25
1629953700000|2021-08-26 04:55:00|19653.6|19649.6|19647.3|19643.3|19653.6|19649.6|19647.3|19643.3|34
1629954000000|2021-08-26 05:00:00|19645.8|19641.8|19648.9|19644.9|19648.9|19644.9|19644.2|19640.2|18
1629954300000|2021-08-26 05:05:00|19647.3|19643.3|19645.8|19641.8|19647.3|19643.3|19644.2|19640.2|18
1629954600000|2021-08-26 05:10:00|19644.2|19640.2|19648.9|19644.9|19652|19648|19644.2|19640.2|20
1629954900000|2021-08-26 05:15:00|19647.3|19643.3|19647.3|19643.3|19648.9|19644.9|19647.3|19643.3|456
1629955200000|2021-08-26 05:20:00|19648.9|19644.9|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|26
1629955500000|2021-08-26 05:25:00|19650.4|19646.4|19653.6|19649.6|19653.6|19649.6|19648.9|19644.9|25
1629955800000|2021-08-26 05:30:00|||||||||20
1629956100000|2021-08-26 05:35:00|19650.4|19646.4|19648.9|19644.9|19653.6|19649.6|19648.9|19644.9|34
1629956400000|2021-08-26 05:40:00|19650.4|19646.4|19652|19648|19652|19648|19648.9|19644.9|25
1629956700000|2021-08-26 05:45:00|19653.6|19649.6|19648.9|19644.9|19653.6|19649.6|19644.2|19640.2|37
1629957000000|2021-08-26 05:50:00|19650.4|19646.4|19656.7|19652.7|19656.7|19652.7|19650.4|19646.4|32
1629957300000|2021-08-26 05:55:00|19659.8|19655.8|19653.6|19649.6|19659.8|19655.8|19653.6|19649.6|237
1629957600000|2021-08-26 06:00:00|19655.1|19651.1|19659.8|19655.8|19659.8|19655.8|19647.3|19643.3|83
1629957900000|2021-08-26 06:05:00|19658.3|19654.3|19653.6|19649.6|19659.8|19655.8|19653.6|19649.6|40
1629958200000|2021-08-26 06:10:00|19655.1|19651.1|19659.8|19655.8|19659.8|19655.8|19647.3|19643.3|72
1629958500000|2021-08-26 06:15:00|19658.3|19654.3|19650.4|19646.4|19659.8|19655.8|19650.4|19646.4|27
1629958800000|2021-08-26 06:20:00|19653.6|19649.6|19655.1|19651.1|19656.7|19652.7|19650.4|19646.4|39
1629959100000|2021-08-26 06:25:00|19656.7|19652.7|19645.8|19641.8|19659.8|19655.8|19644.2|19640.2|28
1629959400000|2021-08-26 06:30:00|19647.3|19643.3|19644.2|19640.2|19656.7|19652.7|19644.2|19640.2|58
1629959700000|2021-08-26 06:35:00|19645.8|19641.8|19645.8|19641.8|19650.4|19646.4|19644.2|19640.2|35
1629960000000|2021-08-26 06:40:00|19647.3|19643.3|19645.8|19641.8|19650.4|19646.4|19637.9|19633.9|66
1629960300000|2021-08-26 06:45:00|19647.3|19643.3|19628.6|19624.6|19647.3|19643.3|19625.4|19621.4|113
1629960600000|2021-08-26 06:50:00|19633.3|19629.3|19623.9|19619.9|19641.1|19637.1|19623.9|19619.9|67
1629960900000|2021-08-26 06:55:00|19622.3|19618.3|19616.1|19612.1|19628.6|19624.6|19616.1|19612.1|127
1629961200000|2021-08-26 07:00:00|19617.6|19613.6|19622.3|19618.3|19630.1|19626.1|19609.8|19605.8|587
1629961500000|2021-08-26 07:05:00|19620.8|19616.8|19625.4|19621.4|19625.4|19621.4|19616.1|19612.1|386
1629961800000|2021-08-26 07:10:00|19627|19623|19633.3|19629.3|19634.8|19630.8|19622.3|19618.3|131
1629962100000|2021-08-26 07:15:00|19631.7|19627.7|19634.8|19630.8|19637.9|19633.9|19631.7|19627.7|3505
1629962400000|2021-08-26 07:20:00|19636.4|19632.4|19636.4|19632.4|19644.2|19640.2|19634.8|19630.8|219
1629962700000|2021-08-26 07:25:00|19634.8|19630.8|19639.5|19635.5|19641.1|19637.1|19634.8|19630.8|188
1629963000000|2021-08-26 07:30:00|19637.9|19633.9|19622.3|19618.3|19641.1|19637.1|19616.1|19612.1|121
1629963300000|2021-08-26 07:35:00|19620.8|19616.8|19622.3|19618.3|19631.7|19627.7|19619.2|19615.2|193
1629963600000|2021-08-26 07:40:00|19620.8|19616.8|19623.9|19619.9|19631.7|19627.7|19612.9|19608.9|279
1629963900000|2021-08-26 07:45:00|19625.4|19621.4|19637.9|19633.9|19641.1|19637.1|19622.3|19618.3|229
1629964200000|2021-08-26 07:50:00|19639.5|19635.5|19642.6|19638.6|19647.3|19643.3|19637.9|19633.9|428
1629964500000|2021-08-26 07:55:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|863
1629964800000|2021-08-26 08:00:00|19642.6|19638.6|19631.7|19627.7|19642.6|19638.6|19628.6|19624.6|144
1629965100000|2021-08-26 08:05:00|19630.1|19626.1|19619.2|19615.2|19631.7|19627.7|19616.1|19612.1|710
1629965400000|2021-08-26 08:10:00|19616.1|19612.1|19606.7|19602.7|19616.1|19612.1|19603.6|19599.6|485
1629965700000|2021-08-26 08:15:00|19605.1|19601.1|19603.6|19599.6|19606.7|19602.7|19594.2|19590.2|331
1629966000000|2021-08-26 08:20:00|19602|19598|19594.2|19590.2|19603.6|19599.6|19584.8|19580.8|529
1629966300000|2021-08-26 08:25:00|19595.8|19591.8|19612.9|19608.9|19612.9|19608.9|19594.2|19590.2|337
1629966600000|2021-08-26 08:30:00|19611.4|19607.4|19606.7|19602.7|19617.6|19613.6|19603.6|19599.6|964
1629966900000|2021-08-26 08:35:00|19603.6|19599.6|19598.9|19594.9|19603.6|19599.6|19591.1|19587.1|437
1629967200000|2021-08-26 08:40:00|19600.4|19596.4|19603.6|19599.6|19609.8|19605.8|19597.3|19593.3|170
1629967500000|2021-08-26 08:45:00|19606.7|19602.7|19603.6|19599.6|19606.7|19602.7|19600.4|19596.4|509
1629967800000|2021-08-26 08:50:00|19602|19598|19598.9|19594.9|19606.7|19602.7|19597.3|19593.3|1237
1629968100000|2021-08-26 08:55:00|19600.4|19596.4|19598.9|19594.9|19603.6|19599.6|19595.8|19591.8|175
1629968400000|2021-08-26 09:00:00|19600.4|19596.4|19600.4|19596.4|19600.4|19596.4|19591.1|19587.1|103
1629968700000|2021-08-26 09:05:00|19602|19598|19609.8|19605.8|19611.4|19607.4|19597.3|19593.3|115
1629969000000|2021-08-26 09:10:00|19611.4|19607.4|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|691
1629969300000|2021-08-26 09:15:00|19608.3|19604.3|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|5189
1629969600000|2021-08-26 09:20:00|19605.1|19601.1|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|529
1629969900000|2021-08-26 09:25:00|19609.8|19605.8|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|2104
1629970200000|2021-08-26 09:30:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19603.6|19599.6|421
1629970500000|2021-08-26 09:35:00|19611.4|19607.4|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|149
1629970800000|2021-08-26 09:40:00|19609.8|19605.8|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|209
1629971100000|2021-08-26 09:45:00|19611.4|19607.4|19609.8|19605.8|19612.9|19608.9|19603.6|19599.6|212
1629971400000|2021-08-26 09:50:00|19606.7|19602.7|19608.3|19604.3|19611.4|19607.4|19603.6|19599.6|134
1629971700000|2021-08-26 09:55:00|19606.7|19602.7|19594.2|19590.2|19608.3|19604.3|19594.2|19590.2|192
1629972000000|2021-08-26 10:00:00|19595.8|19591.8|19591.1|19587.1|19595.8|19591.8|19587.9|19583.9|292
1629972300000|2021-08-26 10:05:00|19594.2|19590.2|19600.4|19596.4|19603.6|19599.6|19591.1|19587.1|191
1629972600000|2021-08-26 10:10:00|19602|19598|19609.8|19605.8|19609.8|19605.8|19602|19598|14473
1629972900000|2021-08-26 10:15:00|19611.4|19607.4|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|151
1629973200000|2021-08-26 10:20:00|19611.4|19607.4|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|307
1629973500000|2021-08-26 10:25:00|19614.5|19610.5|19619.2|19615.2|19619.2|19615.2|19611.4|19607.4|190
1629973800000|2021-08-26 10:30:00|19620.8|19616.8|19631.7|19627.7|19631.7|19627.7|19619.2|19615.2|565
1629974100000|2021-08-26 10:35:00|19634.8|19630.8|19622.3|19618.3|19634.8|19630.8|19622.3|19618.3|162
1629974400000|2021-08-26 10:40:00|19620.8|19616.8|19620.8|19616.8|19622.3|19618.3|19614.5|19610.5|220
1629974700000|2021-08-26 10:45:00|19619.2|19615.2|19616.1|19612.1|19623.9|19619.9|19616.1|19612.1|211
1629975000000|2021-08-26 10:50:00|19619.2|19615.2|19622.3|19618.3|19625.4|19621.4|19619.2|19615.2|665
1629975300000|2021-08-26 10:55:00|19628.6|19624.6|19612.9|19608.9|19628.6|19624.6|19612.9|19608.9|210
1629975600000|2021-08-26 11:00:00|19614.5|19610.5|19625.4|19621.4|19628.6|19624.6|19612.9|19608.9|251
1629975900000|2021-08-26 11:05:00|19627|19623|19627|19623|19628.6|19624.6|19623.9|19619.9|145
1629976200000|2021-08-26 11:10:00|19625.4|19621.4|19641.1|19637.1|19641.1|19637.1|19625.4|19621.4|293
1629976500000|2021-08-26 11:15:00|19644.2|19640.2|19634.8|19630.8|19644.2|19640.2|19634.8|19630.8|351
1629976800000|2021-08-26 11:20:00|19633.3|19629.3|19631.7|19627.7|19637.9|19633.9|19627|19623|479
1629977100000|2021-08-26 11:25:00|19630.1|19626.1|19625.4|19621.4|19630.1|19626.1|19625.4|19621.4|603
1629977400000|2021-08-26 11:30:00|19628.6|19624.6|19612.9|19608.9|19628.6|19624.6|19612.9|19608.9|1293
1629977700000|2021-08-26 11:35:00|19609.8|19605.8|19603.6|19599.6|19616.1|19612.1|19603.6|19599.6|680
1629978000000|2021-08-26 11:40:00|19600.4|19596.4|19600.4|19596.4|19603.6|19599.6|19594.2|19590.2|911
1629978300000|2021-08-26 11:45:00|19603.6|19599.6|19600.4|19596.4|19608.3|19604.3|19598.9|19594.9|6489
1629978600000|2021-08-26 11:50:00|19603.6|19599.6|19591.1|19587.1|19603.6|19599.6|19587.9|19583.9|227
1629978900000|2021-08-26 11:55:00|19589.5|19585.5|19581.7|19577.7|19589.5|19585.5|19581.7|19577.7|1925
1629979200000|2021-08-26 12:00:00|19584.8|19580.8|19578.6|19574.6|19584.8|19580.8|19572.3|19568.3|616
1629979500000|2021-08-26 12:05:00|19580.1|19576.1|19586.4|19582.4|19587.9|19583.9|19578.6|19574.6|8730
1629979800000|2021-08-26 12:10:00|19587.9|19583.9|19581.7|19577.7|19587.9|19583.9|19572.3|19568.3|1279
1629980100000|2021-08-26 12:15:00|19578.6|19574.6|19581.7|19577.7|19587.9|19583.9|19578.6|19574.6|897
1629980400000|2021-08-26 12:20:00|19578.6|19574.6|19584.8|19580.8|19600.4|19596.4|19578.6|19574.6|2140
1629980700000|2021-08-26 12:25:00|19581.7|19577.7|19602|19598|19603.6|19599.6|19581.7|19577.7|15043
1629981000000|2021-08-26 12:30:00|19600.4|19596.4|19603.6|19599.6|19616.1|19612.1|19594.2|19590.2|8413
1629981300000|2021-08-26 12:35:00|19602|19598|19594.2|19590.2|19609.8|19605.8|19578.6|19574.6|8049
1629981600000|2021-08-26 12:40:00|19591.1|19587.1|19556.7|19552.7|19591.1|19587.1|19553.6|19549.6|3231
1629981900000|2021-08-26 12:45:00|19555.1|19551.1|19550.4|19546.4|19566.1|19562.1|19547.3|19543.3|365
1629982200000|2021-08-26 12:50:00|19552|19548|19556.7|19552.7|19556.7|19552.7|19534.8|19530.8|1533
1629982500000|2021-08-26 12:55:00|19553.6|19549.6|19591.1|19587.1|19591.1|19587.1|19553.6|19549.6|187
1629982800000|2021-08-26 13:00:00|19592.6|19588.6|19581.7|19577.7|19600.4|19596.4|19578.6|19574.6|885
1629983100000|2021-08-26 13:05:00|19583.3|19579.3|19569.2|19565.2|19584.8|19580.8|19566.1|19562.1|2895
1629983400000|2021-08-26 13:10:00|19572.3|19568.3|19587.9|19583.9|19591.1|19587.1|19572.3|19568.3|3359
1629983700000|2021-08-26 13:15:00|19584.8|19580.8|19612.9|19608.9|19625.4|19621.4|19583.3|19579.3|920
1629984000000|2021-08-26 13:20:00|19611.4|19607.4|19612.9|19608.9|19622.3|19618.3|19602|19598|9020
1629984300000|2021-08-26 13:25:00|19611.4|19607.4|19622.3|19618.3|19622.3|19618.3|19600.4|19596.4|885
1629984600000|2021-08-26 13:30:00|19619.2|19615.2|19591.1|19587.1|19628.6|19624.6|19587.9|19583.9|2953
1629984900000|2021-08-26 13:35:00|19589.5|19585.5|19594.2|19590.2|19597.3|19593.3|19578.6|19574.6|2698
1629985200000|2021-08-26 13:40:00|19587.9|19583.9|19616.1|19612.1|19616.1|19612.1|19575.4|19571.4|797
1629985500000|2021-08-26 13:45:00|19619.2|19615.2|19606.7|19602.7|19625.4|19621.4|19597.3|19593.3|1807
1629985800000|2021-08-26 13:50:00|19603.6|19599.6|19591.1|19587.1|19612.9|19608.9|19591.1|19587.1|1170
1629986100000|2021-08-26 13:55:00|19592.6|19588.6|19584.8|19580.8|19597.3|19593.3|19581.7|19577.7|2036
1629986400000|2021-08-26 14:00:00|19581.7|19577.7|19584.8|19580.8|19586.4|19582.4|19572.3|19568.3|7936
1629986700000|2021-08-26 14:05:00|19583.3|19579.3|19572.3|19568.3|19603.6|19599.6|19569.2|19565.2|1098
1629987000000|2021-08-26 14:10:00|19569.2|19565.2|19581.7|19577.7|19591.1|19587.1|19566.1|19562.1|8844
1629987300000|2021-08-26 14:15:00|19580.1|19576.1|19566.1|19562.1|19584.8|19580.8|19566.1|19562.1|3070
1629987600000|2021-08-26 14:20:00|19564.5|19560.5|19562.9|19558.9|19572.3|19568.3|19556.7|19552.7|1156
1629987900000|2021-08-26 14:25:00|19556.7|19552.7|19597.3|19593.3|19606.7|19602.7|19556.7|19552.7|1014
1629988200000|2021-08-26 14:30:00|19595.8|19591.8|19598.9|19594.9|19612.9|19608.9|19591.1|19587.1|1082
1629988500000|2021-08-26 14:35:00|19600.4|19596.4|19600.4|19596.4|19603.6|19599.6|19591.1|19587.1|3175
1629988800000|2021-08-26 14:40:00|19598.9|19594.9|19612.9|19608.9|19616.1|19612.1|19595.8|19591.8|1989
1629989100000|2021-08-26 14:45:00|19614.5|19610.5|19619.2|19615.2|19622.3|19618.3|19612.9|19608.9|838
1629989400000|2021-08-26 14:50:00|19617.6|19613.6|19634.8|19630.8|19634.8|19630.8|19616.1|19612.1|1655
1629989700000|2021-08-26 14:55:00|19631.7|19627.7|19616.1|19612.1|19634.8|19630.8|19612.9|19608.9|827
1629990000000|2021-08-26 15:00:00|19617.6|19613.6|19634.8|19630.8|19636.4|19632.4|19612.9|19608.9|10521
1629990300000|2021-08-26 15:05:00|19636.4|19632.4|19659.8|19655.8|19659.8|19655.8|19634.8|19630.8|12209
1629990600000|2021-08-26 15:10:00|19656.7|19652.7|19634.8|19630.8|19656.7|19652.7|19628.6|19624.6|1265
1629990900000|2021-08-26 15:15:00|19631.7|19627.7|19633.3|19629.3|19644.2|19640.2|19630.1|19626.1|1474
1629991200000|2021-08-26 15:20:00|19634.8|19630.8|19631.7|19627.7|19634.8|19630.8|19622.3|19618.3|1364
1629991500000|2021-08-26 15:25:00|19628.6|19624.6|19634.8|19630.8|19637.9|19633.9|19628.6|19624.6|26674
1629991800000|2021-08-26 15:30:00|19636.4|19632.4|19631.7|19627.7|19644.2|19640.2|19631.7|19627.7|5852
1629992100000|2021-08-26 15:35:00|19633.3|19629.3|19625.4|19621.4|19641.1|19637.1|19622.3|19618.3|1189
1629992400000|2021-08-26 15:40:00|19622.3|19618.3|19628.6|19624.6|19628.6|19624.6|19612.9|19608.9|994
1629992700000|2021-08-26 15:45:00|19627|19623|19622.3|19618.3|19628.6|19624.6|19622.3|19618.3|929
1629993000000|2021-08-26 15:50:00|19625.4|19621.4|19619.2|19615.2|19630.1|19626.1|19616.1|19612.1|4921
1629993300000|2021-08-26 15:55:00|19622.3|19618.3|19616.1|19612.1|19622.3|19618.3|19606.7|19602.7|11541
1629993600000|2021-08-26 16:00:00|19617.6|19613.6|19619.2|19615.2|19622.3|19618.3|19612.9|19608.9|2171
1629993900000|2021-08-26 16:05:00|19622.3|19618.3|19625.4|19621.4|19628.6|19624.6|19622.3|19618.3|914
1629994200000|2021-08-26 16:10:00|19622.3|19618.3|19616.1|19612.1|19622.3|19618.3|19616.1|19612.1|1099
1629994500000|2021-08-26 16:15:00|19619.2|19615.2|19612.9|19608.9|19625.4|19621.4|19609.8|19605.8|967
1629994800000|2021-08-26 16:20:00|19616.1|19612.1|19625.4|19621.4|19625.4|19621.4|19614.5|19610.5|1515
1629995100000|2021-08-26 16:25:00|19622.3|19618.3|19628.6|19624.6|19628.6|19624.6|19619.2|19615.2|2526
1629995400000|2021-08-26 16:30:00|19627|19623|19628.6|19624.6|19630.1|19626.1|19625.4|19621.4|37302
1629995700000|2021-08-26 16:35:00|19631.7|19627.7|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|8819
1629996000000|2021-08-26 16:40:00|19634.8|19630.8|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|13353
1629996300000|2021-08-26 16:45:00|19642.6|19638.6|19641.1|19637.1|19647.3|19643.3|19637.9|19633.9|1644
1629996600000|2021-08-26 16:50:00|19637.9|19633.9|19631.7|19627.7|19641.1|19637.1|19630.1|19626.1|519
1629996900000|2021-08-26 16:55:00|19634.8|19630.8|19637.9|19633.9|19641.1|19637.1|19631.7|19627.7|862
1629997200000|2021-08-26 17:00:00|19636.4|19632.4|19647.3|19643.3|19653.6|19649.6|19620.8|19616.8|927
1629997500000|2021-08-26 17:05:00|19642.6|19638.6|19666.1|19662.1|19666.1|19662.1|19641.1|19637.1|1156
1629997800000|2021-08-26 17:10:00|19669.2|19665.2|19650.4|19646.4|19672.3|19668.3|19650.4|19646.4|2675
1629998100000|2021-08-26 17:15:00|19652|19648|19653.6|19649.6|19656.7|19652.7|19650.4|19646.4|929
1629998400000|2021-08-26 17:20:00|19650.4|19646.4|19664.5|19660.5|19666.1|19662.1|19650.4|19646.4|4111
1629998700000|2021-08-26 17:25:00|19662.9|19658.9|19672.3|19668.3|19678.6|19674.6|19662.9|19658.9|871
1629999000000|2021-08-26 17:30:00|19669.2|19665.2|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|675
1629999300000|2021-08-26 17:35:00|19670.8|19666.8|19662.9|19658.9|19672.3|19668.3|19659.8|19655.8|1342
1629999600000|2021-08-26 17:40:00|19666.1|19662.1|19656.7|19652.7|19669.2|19665.2|19656.7|19652.7|1513
1629999900000|2021-08-26 17:45:00|19655.1|19651.1|19659.8|19655.8|19662.9|19658.9|19655.1|19651.1|974
1630000200000|2021-08-26 17:50:00|19661.4|19657.4|19659.8|19655.8|19662.9|19658.9|19658.3|19654.3|1238
1630000500000|2021-08-26 17:55:00|19658.3|19654.3|19653.6|19649.6|19659.8|19655.8|19650.4|19646.4|1747
1630000800000|2021-08-26 18:00:00|19650.4|19646.4|19656.7|19652.7|19659.8|19655.8|19650.4|19646.4|2378
1630001100000|2021-08-26 18:05:00|19662.9|19658.9|19653.6|19649.6|19662.9|19658.9|19653.6|19649.6|16233
1630001400000|2021-08-26 18:10:00|19655.1|19651.1|19659.8|19655.8|19662.9|19658.9|19653.6|19649.6|1206
1630001700000|2021-08-26 18:15:00|19662.9|19658.9|19666.1|19662.1|19669.2|19665.2|19656.7|19652.7|1222
1630002000000|2021-08-26 18:20:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19662.9|19658.9|769
1630002300000|2021-08-26 18:25:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|706
1630002600000|2021-08-26 18:30:00|19672.3|19668.3|19672.3|19668.3|19672.3|19668.3|19672.3|19668.3|1296
1630002900000|2021-08-26 18:35:00|19669.2|19665.2|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|2649
1630003200000|2021-08-26 18:40:00|19666.1|19662.1|19681.7|19677.7|19681.7|19677.7|19666.1|19662.1|779
1630003500000|2021-08-26 18:45:00|19684.8|19680.8|19681.7|19677.7|19684.8|19680.8|19678.6|19674.6|1306
1630003800000|2021-08-26 18:50:00|19680.1|19676.1|19669.2|19665.2|19680.1|19676.1|19662.9|19658.9|750
1630004100000|2021-08-26 18:55:00|19667.6|19663.6|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|4694
1630004400000|2021-08-26 19:00:00|19662.9|19658.9|19678.6|19674.6|19681.7|19677.7|19662.9|19658.9|668
1630004700000|2021-08-26 19:05:00|19680.1|19676.1|19681.7|19677.7|19681.7|19677.7|19675.4|19671.4|576
1630005000000|2021-08-26 19:10:00|19678.6|19674.6|19678.6|19674.6|19687.9|19683.9|19675.4|19671.4|3479
1630005300000|2021-08-26 19:15:00|19681.7|19677.7|19669.2|19665.2|19681.7|19677.7|19669.2|19665.2|418
1630005600000|2021-08-26 19:20:00|19670.8|19666.8|19675.4|19671.4|19675.4|19671.4|19670.8|19666.8|421
1630005900000|2021-08-26 19:25:00|||||||||491
1630006200000|2021-08-26 19:30:00|19673.9|19669.9|19678.6|19674.6|19681.7|19677.7|19673.9|19669.9|3927
1630006500000|2021-08-26 19:35:00|19675.4|19671.4|19669.2|19665.2|19678.6|19674.6|19669.2|19665.2|353
1630006800000|2021-08-26 19:40:00|19670.8|19666.8|19675.4|19671.4|19678.6|19674.6|19669.2|19665.2|271
1630007100000|2021-08-26 19:45:00|19672.3|19668.3|19662.9|19658.9|19675.4|19671.4|19662.9|19658.9|843
1630007400000|2021-08-26 19:50:00|19666.1|19662.1|19666.1|19662.1|19672.3|19668.3|19666.1|19662.1|1278
1630007700000|2021-08-26 19:55:00|19662.9|19658.9|19700.4|19696.4|19700.4|19696.4|19656.7|19652.7|1569
1630008000000|2021-08-26 20:00:00|19697.3|19693.3|19666.1|19662.1|19697.3|19693.3|19658.3|19654.3|3263
1630008300000|2021-08-26 20:05:00|19664.5|19660.5|19669.2|19665.2|19669.2|19665.2|19664.5|19660.5|248
1630008600000|2021-08-26 20:10:00|19666.1|19662.1|19666.1|19662.1|19672.3|19668.3|19664.5|19660.5|402
1630008900000|2021-08-26 20:15:00|19662.9|19658.9|19658.3|19654.3|19666.1|19662.1|19656.7|19652.7|61
1630009200000|2021-08-26 20:20:00|19656.7|19652.7|19650.4|19646.4|19656.7|19652.7|19644.2|19640.2|103
1630009500000|2021-08-26 20:25:00|19652|19648|19650.4|19646.4|19655.1|19651.1|19647.3|19643.3|1567
1630009800000|2021-08-26 20:30:00|19648.9|19644.9|19653.6|19649.6|19656.7|19652.7|19648.9|19644.9|34
1630010100000|2021-08-26 20:35:00|19650.4|19646.4|19656.7|19652.7|19656.7|19652.7|19647.3|19643.3|32
1630010400000|2021-08-26 20:40:00|19655.1|19651.1|19637.9|19633.9|19656.7|19652.7|19637.9|19633.9|175
1630010700000|2021-08-26 20:45:00|19641.1|19637.1|19647.3|19643.3|19653.6|19649.6|19641.1|19637.1|83
1630011000000|2021-08-26 20:50:00|19650.4|19646.4|19641.1|19637.1|19650.4|19646.4|19641.1|19637.1|28
1630011300000|2021-08-26 20:55:00|19639.5|19635.5|19642.6|19638.6|19644.2|19640.2|19637.9|19633.9|909
1630015200000|2021-08-26 22:00:00|19644.2|19640.2|19645.8|19641.8|19647.3|19643.3|19634.8|19630.8|97
1630015500000|2021-08-26 22:05:00|19644.2|19640.2|19652|19648|19653.6|19649.6|19644.2|19640.2|7
1630015800000|2021-08-26 22:10:00|19653.6|19649.6|19650.4|19646.4|19653.6|19649.6|19650.4|19646.4|9
1630016100000|2021-08-26 22:15:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|63
1630016400000|2021-08-26 22:20:00|19645.8|19641.8|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|369
1630016700000|2021-08-26 22:25:00|19650.4|19646.4|19644.2|19640.2|19650.4|19646.4|19644.2|19640.2|34
1630017000000|2021-08-26 22:30:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|49
1630017300000|2021-08-26 22:35:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|10
1630017600000|2021-08-26 22:40:00|19650.4|19646.4|19656.7|19652.7|19656.7|19652.7|19648.9|19644.9|88
1630017900000|2021-08-26 22:45:00|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|110
1630018200000|2021-08-26 22:50:00|19652|19648|19647.3|19643.3|19652|19648|19645.8|19641.8|41
1630018500000|2021-08-26 22:55:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|10
1630018800000|2021-08-26 23:00:00|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|19637.9|19633.9|6
1630019100000|2021-08-26 23:05:00|||||||||1
1630019400000|2021-08-26 23:10:00|19645.8|19641.8|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|17
1630020000000|2021-08-26 23:20:00|||||||||1
1630020600000|2021-08-26 23:30:00|19645.8|19641.8|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|11
1630020900000|2021-08-26 23:35:00|19645.8|19641.8|19645.8|19641.8|19647.3|19643.3|19644.2|19640.2|1
1630021200000|2021-08-26 23:40:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19642.6|19638.6|2
1630021500000|2021-08-26 23:45:00|19645.8|19641.8|19650.4|19646.4|19650.4|19646.4|19645.8|19641.8|7
1630021800000|2021-08-26 23:50:00|19652|19648|19650.4|19646.4|19652|19648|19650.4|19646.4|3
1630022100000|2021-08-26 23:55:00|||||||||1
1630022400000|2021-08-27 00:00:00|19653.6|19649.6|19659.8|19655.8|19670.8|19666.8|19653.6|19649.6|74
1630022700000|2021-08-27 00:05:00|19661.4|19657.4|19664.5|19660.5|19666.1|19662.1|19659.8|19655.8|25
1630023000000|2021-08-27 00:10:00|19666.1|19662.1|19675.4|19671.4|19675.4|19671.4|19664.5|19660.5|1
1630023300000|2021-08-27 00:15:00|19673.9|19669.9|19675.4|19671.4|19675.4|19671.4|19670.8|19666.8|21
1630023600000|2021-08-27 00:20:00|19678.6|19674.6|19678.6|19674.6|19680.1|19676.1|19675.4|19671.4|31
1630023900000|2021-08-27 00:25:00|19681.7|19677.7|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|32
1630024200000|2021-08-27 00:30:00|19683.3|19679.3|19681.7|19677.7|19687.9|19683.9|19680.1|19676.1|38
1630024500000|2021-08-27 00:35:00|19680.1|19676.1|19687.9|19683.9|19687.9|19683.9|19678.6|19674.6|17
1630024800000|2021-08-27 00:40:00|19686.4|19682.4|19687.9|19683.9|19687.9|19683.9|19683.3|19679.3|16
1630025100000|2021-08-27 00:45:00|||||||||25
1630025400000|2021-08-27 00:50:00|19686.4|19682.4|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|42
1630025700000|2021-08-27 00:55:00|19683.3|19679.3|19675.4|19671.4|19684.8|19680.8|19675.4|19671.4|39
1630026000000|2021-08-27 01:00:00|19672.3|19668.3|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|19
1630026300000|2021-08-27 01:05:00|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|19680.1|19676.1|17
1630026600000|2021-08-27 01:10:00|19680.1|19676.1|19678.6|19674.6|19680.1|19676.1|19678.6|19674.6|4
1630026900000|2021-08-27 01:15:00|19677|19673|19672.3|19668.3|19677|19673|19672.3|19668.3|139
1630027200000|2021-08-27 01:20:00|19673.9|19669.9|19678.6|19674.6|19678.6|19674.6|19673.9|19669.9|11
1630027500000|2021-08-27 01:25:00|19677|19673|19680.1|19676.1|19680.1|19676.1|19673.9|19669.9|110
1630027800000|2021-08-27 01:30:00|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|17
1630028100000|2021-08-27 01:35:00|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|3
1630028400000|2021-08-27 01:40:00|19680.1|19676.1|19680.1|19676.1|19681.7|19677.7|19678.6|19674.6|92
1630028700000|2021-08-27 01:45:00|19678.6|19674.6|19678.6|19674.6|19681.7|19677.7|19678.6|19674.6|3
1630029000000|2021-08-27 01:50:00|19677|19673|19672.3|19668.3|19678.6|19674.6|19672.3|19668.3|5
1630029300000|2021-08-27 01:55:00|19670.8|19666.8|19675.4|19671.4|19675.4|19671.4|19669.2|19665.2|53
1630029600000|2021-08-27 02:00:00|19673.9|19669.9|19667.6|19663.6|19678.6|19674.6|19666.1|19662.1|151
1630029900000|2021-08-27 02:05:00|19666.1|19662.1|19666.1|19662.1|19670.8|19666.8|19666.1|19662.1|16
1630030200000|2021-08-27 02:10:00|19669.2|19665.2|19667.6|19663.6|19669.2|19665.2|19666.1|19662.1|116
1630030500000|2021-08-27 02:15:00|19669.2|19665.2|19662.9|19658.9|19669.2|19665.2|19661.4|19657.4|47
1630030800000|2021-08-27 02:20:00|19659.8|19655.8|19672.3|19668.3|19672.3|19668.3|19659.8|19655.8|35
1630031100000|2021-08-27 02:25:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|15
1630031400000|2021-08-27 02:30:00|19670.8|19666.8|19672.3|19668.3|19672.3|19668.3|19669.2|19665.2|20
1630031700000|2021-08-27 02:35:00|19673.9|19669.9|19672.3|19668.3|19673.9|19669.9|19672.3|19668.3|9
1630032000000|2021-08-27 02:40:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19673.9|19669.9|38
1630032300000|2021-08-27 02:45:00|19677|19673|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|14
1630032600000|2021-08-27 02:50:00|19677|19673|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|9
1630032900000|2021-08-27 02:55:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|39
1630033500000|2021-08-27 03:05:00|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|2484
1630033800000|2021-08-27 03:10:00|19684.8|19680.8|19681.7|19677.7|19684.8|19680.8|19681.7|19677.7|119
1630034100000|2021-08-27 03:15:00|19691.1|19687.1|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|26
1630034400000|2021-08-27 03:20:00|19692.6|19688.6|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|19
1630034700000|2021-08-27 03:25:00|19692.6|19688.6|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|12
1630035000000|2021-08-27 03:30:00|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|26
1630035300000|2021-08-27 03:35:00|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|19687.9|19683.9|70
1630035600000|2021-08-27 03:40:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|11
1630035900000|2021-08-27 03:45:00|||||||||121
1630036200000|2021-08-27 03:50:00|19684.8|19680.8|19681.7|19677.7|19684.8|19680.8|19681.7|19677.7|15
1630036500000|2021-08-27 03:55:00|||||||||3
1630036800000|2021-08-27 04:00:00|19678.6|19674.6|19675.4|19671.4|19680.1|19676.1|19675.4|19671.4|16
1630037100000|2021-08-27 04:05:00|19677|19673|19677|19673|19677|19673|19677|19673|97
1630037400000|2021-08-27 04:10:00|19675.4|19671.4|19677|19673|19677|19673|19675.4|19671.4|0
1630037700000|2021-08-27 04:15:00|19678.6|19674.6|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|17
1630038000000|2021-08-27 04:20:00|||||||||2
1630038300000|2021-08-27 04:25:00|19677|19673|19678.6|19674.6|19680.1|19676.1|19675.4|19671.4|94
1630038600000|2021-08-27 04:30:00|19681.7|19677.7|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|26
1630038900000|2021-08-27 04:35:00|19686.4|19682.4|19684.8|19680.8|19687.9|19683.9|19684.8|19680.8|6
1630039200000|2021-08-27 04:40:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19686.4|19682.4|101
1630039500000|2021-08-27 04:45:00|19687.9|19683.9|19687.9|19683.9|19689.5|19685.5|19687.9|19683.9|9
1630039800000|2021-08-27 04:50:00|19686.4|19682.4|19687.9|19683.9|19687.9|19683.9|19686.4|19682.4|3
1630040100000|2021-08-27 04:55:00|19684.8|19680.8|19684.8|19680.8|19686.4|19682.4|19684.8|19680.8|12
1630040400000|2021-08-27 05:00:00|19683.3|19679.3|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|51
1630040700000|2021-08-27 05:05:00|19683.3|19679.3|19678.6|19674.6|19683.3|19679.3|19678.6|19674.6|11
1630041000000|2021-08-27 05:10:00|19677|19673|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|75
1630041300000|2021-08-27 05:15:00|||||||||9
1630041600000|2021-08-27 05:20:00|19672.3|19668.3|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|21
1630041900000|2021-08-27 05:25:00|19677|19673|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|1
1630042200000|2021-08-27 05:30:00|19680.1|19676.1|19681.7|19677.7|19681.7|19677.7|19677|19673|17
1630042500000|2021-08-27 05:35:00|19680.1|19676.1|19687.9|19683.9|19687.9|19683.9|19680.1|19676.1|39
1630042800000|2021-08-27 05:40:00|19686.4|19682.4|19675.4|19671.4|19686.4|19682.4|19675.4|19671.4|25
1630043100000|2021-08-27 05:45:00|19672.3|19668.3|19677|19673|19677|19673|19672.3|19668.3|241
1630043400000|2021-08-27 05:50:00|19675.4|19671.4|19681.7|19677.7|19681.7|19677.7|19675.4|19671.4|19
1630043700000|2021-08-27 05:55:00|19680.1|19676.1|19681.7|19677.7|19681.7|19677.7|19678.6|19674.6|0
1630044000000|2021-08-27 06:00:00|19684.8|19680.8|19694.2|19690.2|19694.2|19690.2|19684.8|19680.8|66
1630044300000|2021-08-27 06:05:00|19691.1|19687.1|19694.2|19690.2|19695.8|19691.8|19691.1|19687.1|89
1630044600000|2021-08-27 06:10:00|19692.6|19688.6|19691.1|19687.1|19694.2|19690.2|19687.9|19683.9|40
1630044900000|2021-08-27 06:15:00|19692.6|19688.6|19700.4|19696.4|19706.7|19702.7|19692.6|19688.6|144
1630045200000|2021-08-27 06:20:00|19698.9|19694.9|19703.6|19699.6|19703.6|19699.6|19692.6|19688.6|105
1630045500000|2021-08-27 06:25:00|19702|19698|19697.3|19693.3|19702|19698|19691.1|19687.1|15
1630045800000|2021-08-27 06:30:00|19698.9|19694.9|19700.4|19696.4|19703.6|19699.6|19697.3|19693.3|23
1630046100000|2021-08-27 06:35:00|19698.9|19694.9|19706.7|19702.7|19709.8|19705.8|19697.3|19693.3|17
1630046400000|2021-08-27 06:40:00|19703.6|19699.6|19702|19698|19706.7|19702.7|19697.3|19693.3|26
1630046700000|2021-08-27 06:45:00|19700.4|19696.4|19691.1|19687.1|19702|19698|19687.9|19683.9|121
1630047000000|2021-08-27 06:50:00|19694.2|19690.2|19694.2|19690.2|19698.9|19694.9|19692.6|19688.6|17
1630047300000|2021-08-27 06:55:00|19692.6|19688.6|19695.8|19691.8|19695.8|19691.8|19691.1|19687.1|14
1630047600000|2021-08-27 07:00:00|19697.3|19693.3|19686.4|19682.4|19703.6|19699.6|19684.8|19680.8|163
1630047900000|2021-08-27 07:05:00|19687.9|19683.9|19694.2|19690.2|19697.3|19693.3|19684.8|19680.8|131
1630048200000|2021-08-27 07:10:00|19692.6|19688.6|19684.8|19680.8|19697.3|19693.3|19681.7|19677.7|243
1630048500000|2021-08-27 07:15:00|19683.3|19679.3|19687.9|19683.9|19687.9|19683.9|19678.6|19674.6|117
1630048800000|2021-08-27 07:20:00|19691.1|19687.1|19683.3|19679.3|19691.1|19687.1|19681.7|19677.7|71
1630049100000|2021-08-27 07:25:00|19684.8|19680.8|19675.4|19671.4|19684.8|19680.8|19675.4|19671.4|89
1630049400000|2021-08-27 07:30:00|19677|19673|19662.9|19658.9|19678.6|19674.6|19661.4|19657.4|113
1630049700000|2021-08-27 07:35:00|19666.1|19662.1|19672.3|19668.3|19672.3|19668.3|19662.9|19658.9|130
1630050000000|2021-08-27 07:40:00|19669.2|19665.2|19664.5|19660.5|19672.3|19668.3|19664.5|19660.5|83
1630050300000|2021-08-27 07:45:00|19662.9|19658.9|19667.6|19663.6|19669.2|19665.2|19659.8|19655.8|142
1630050600000|2021-08-27 07:50:00|19666.1|19662.1|19675.4|19671.4|19677|19673|19666.1|19662.1|128
1630050900000|2021-08-27 07:55:00|19677|19673|19677|19673|19678.6|19674.6|19672.3|19668.3|106
1630051200000|2021-08-27 08:00:00|19675.4|19671.4|19666.1|19662.1|19678.6|19674.6|19666.1|19662.1|157
1630051500000|2021-08-27 08:05:00|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|19664.5|19660.5|227
1630051800000|2021-08-27 08:10:00|19670.8|19666.8|19673.9|19669.9|19673.9|19669.9|19667.6|19663.6|47
1630052100000|2021-08-27 08:15:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19662.9|19658.9|91
1630052400000|2021-08-27 08:20:00|19670.8|19666.8|19656.7|19652.7|19670.8|19666.8|19656.7|19652.7|172
1630052700000|2021-08-27 08:25:00|19659.8|19655.8|19661.4|19657.4|19662.9|19658.9|19656.7|19652.7|268
1630053000000|2021-08-27 08:30:00|19662.9|19658.9|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|145
1630053300000|2021-08-27 08:35:00|19669.2|19665.2|19666.1|19662.1|19672.3|19668.3|19666.1|19662.1|263
1630053600000|2021-08-27 08:40:00|19664.5|19660.5|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|77
1630053900000|2021-08-27 08:45:00|19664.5|19660.5|19669.2|19665.2|19669.2|19665.2|19659.8|19655.8|132
1630054200000|2021-08-27 08:50:00|19672.3|19668.3|19678.6|19674.6|19680.1|19676.1|19669.2|19665.2|126
1630054500000|2021-08-27 08:55:00|19681.7|19677.7|19684.8|19680.8|19684.8|19680.8|19678.6|19674.6|52
1630054800000|2021-08-27 09:00:00|19683.3|19679.3|19697.3|19693.3|19700.4|19696.4|19683.3|19679.3|117
1630055100000|2021-08-27 09:05:00|19694.2|19690.2|19689.5|19685.5|19697.3|19693.3|19687.9|19683.9|1327
1630055400000|2021-08-27 09:10:00|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|159
1630055700000|2021-08-27 09:15:00|19687.9|19683.9|19684.8|19680.8|19691.1|19687.1|19684.8|19680.8|676
1630056000000|2021-08-27 09:20:00|19681.7|19677.7|19691.1|19687.1|19691.1|19687.1|19678.6|19674.6|456
1630056300000|2021-08-27 09:25:00|19687.9|19683.9|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|123
1630056600000|2021-08-27 09:30:00|19689.5|19685.5|19681.7|19677.7|19689.5|19685.5|19681.7|19677.7|3101
1630056900000|2021-08-27 09:35:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|68
1630057200000|2021-08-27 09:40:00|19686.4|19682.4|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|66
1630057500000|2021-08-27 09:45:00|19686.4|19682.4|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|91
1630057800000|2021-08-27 09:50:00|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|1009
1630058100000|2021-08-27 09:55:00|19692.6|19688.6|19687.9|19683.9|19694.2|19690.2|19684.8|19680.8|183
1630058400000|2021-08-27 10:00:00|19686.4|19682.4|19681.7|19677.7|19687.9|19683.9|19678.6|19674.6|109
1630058700000|2021-08-27 10:05:00|19684.8|19680.8|19678.6|19674.6|19684.8|19680.8|19673.9|19669.9|93
1630059000000|2021-08-27 10:10:00|19677|19673|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|57
1630059300000|2021-08-27 10:15:00|19681.7|19677.7|19672.3|19668.3|19684.8|19680.8|19672.3|19668.3|53
1630059600000|2021-08-27 10:20:00|19673.9|19669.9|19672.3|19668.3|19673.9|19669.9|19669.2|19665.2|39
1630059900000|2021-08-27 10:25:00|19673.9|19669.9|19672.3|19668.3|19673.9|19669.9|19669.2|19665.2|41
1630060200000|2021-08-27 10:30:00|19673.9|19669.9|19678.6|19674.6|19681.7|19677.7|19672.3|19668.3|34
1630060500000|2021-08-27 10:35:00|19680.1|19676.1|19681.7|19677.7|19684.8|19680.8|19678.6|19674.6|500
1630060800000|2021-08-27 10:40:00|19680.1|19676.1|19684.8|19680.8|19684.8|19680.8|19678.6|19674.6|456
1630061100000|2021-08-27 10:45:00|19687.9|19683.9|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|59
1630061400000|2021-08-27 10:50:00|19691.1|19687.1|19687.9|19683.9|19694.2|19690.2|19684.8|19680.8|238
1630061700000|2021-08-27 10:55:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|137
1630062000000|2021-08-27 11:00:00|19691.1|19687.1|19678.6|19674.6|19691.1|19687.1|19678.6|19674.6|193
1630062300000|2021-08-27 11:05:00|19681.7|19677.7|19675.4|19671.4|19681.7|19677.7|19669.2|19665.2|635
1630062600000|2021-08-27 11:10:00|19673.9|19669.9|19672.3|19668.3|19675.4|19671.4|19667.6|19663.6|270
1630062900000|2021-08-27 11:15:00|19673.9|19669.9|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|75
1630063200000|2021-08-27 11:20:00|19675.4|19671.4|19669.2|19665.2|19675.4|19671.4|19669.2|19665.2|1014
1630063500000|2021-08-27 11:25:00|19670.8|19666.8|19675.4|19671.4|19675.4|19671.4|19669.2|19665.2|155
1630063800000|2021-08-27 11:30:00|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|626
1630064100000|2021-08-27 11:35:00|19677|19673|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|1638
1630064400000|2021-08-27 11:40:00|19673.9|19669.9|19681.7|19677.7|19681.7|19677.7|19672.3|19668.3|137
1630064700000|2021-08-27 11:45:00|19678.6|19674.6|19687.9|19683.9|19691.1|19687.1|19678.6|19674.6|702
1630065000000|2021-08-27 11:50:00|19691.1|19687.1|19686.4|19682.4|19691.1|19687.1|19684.8|19680.8|118
1630065300000|2021-08-27 11:55:00|19687.9|19683.9|19686.4|19682.4|19687.9|19683.9|19681.7|19677.7|437
1630065600000|2021-08-27 12:00:00|19684.8|19680.8|19675.4|19671.4|19691.1|19687.1|19672.3|19668.3|742
1630065900000|2021-08-27 12:05:00|19673.9|19669.9|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|902
1630066200000|2021-08-27 12:10:00|19669.2|19665.2|19678.6|19674.6|19681.7|19677.7|19669.2|19665.2|1707
1630066500000|2021-08-27 12:15:00|19677|19673|19678.6|19674.6|19684.8|19680.8|19666.1|19662.1|324
1630066800000|2021-08-27 12:20:00|19677|19673|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|524
1630067100000|2021-08-27 12:25:00|19673.9|19669.9|19677|19673|19681.7|19677.7|19672.3|19668.3|1939
1630067400000|2021-08-27 12:30:00|19675.4|19671.4|19694.2|19690.2|19697.3|19693.3|19669.2|19665.2|768
1630067700000|2021-08-27 12:35:00|19695.8|19691.8|19694.2|19690.2|19706.7|19702.7|19691.1|19687.1|550
1630068000000|2021-08-27 12:40:00|19691.1|19687.1|19706.7|19702.7|19709.8|19705.8|19691.1|19687.1|395
1630068300000|2021-08-27 12:45:00|19709.8|19705.8|19712.9|19708.9|19712.9|19708.9|19703.6|19699.6|1298
1630068600000|2021-08-27 12:50:00|19716.1|19712.1|19725.4|19721.4|19737.9|19733.9|19712.9|19708.9|2130
1630068900000|2021-08-27 12:55:00|19728.6|19724.6|19716.1|19712.1|19728.6|19724.6|19712.9|19708.9|1352
1630069200000|2021-08-27 13:00:00|19719.2|19715.2|19706.7|19702.7|19719.2|19715.2|19706.7|19702.7|1422
1630069500000|2021-08-27 13:05:00|19708.3|19704.3|19697.3|19693.3|19709.8|19705.8|19697.3|19693.3|1050
1630069800000|2021-08-27 13:10:00|19700.4|19696.4|19681.7|19677.7|19700.4|19696.4|19675.4|19671.4|1835
1630070100000|2021-08-27 13:15:00|19678.6|19674.6|19669.2|19665.2|19687.9|19683.9|19669.2|19665.2|1963
1630070400000|2021-08-27 13:20:00|19666.1|19662.1|19687.9|19683.9|19694.2|19690.2|19666.1|19662.1|1850
1630070700000|2021-08-27 13:25:00|19684.8|19680.8|19700.4|19696.4|19700.4|19696.4|19684.8|19680.8|945
1630071000000|2021-08-27 13:30:00|19697.3|19693.3|19712.9|19708.9|19719.2|19715.2|19694.2|19690.2|2968
1630071300000|2021-08-27 13:35:00|19709.8|19705.8|19675.4|19671.4|19722.3|19718.3|19673.9|19669.9|900
1630071600000|2021-08-27 13:40:00|19678.6|19674.6|19677|19673|19681.7|19677.7|19666.1|19662.1|1784
1630071900000|2021-08-27 13:45:00|19675.4|19671.4|19703.6|19699.6|19706.7|19702.7|19669.2|19665.2|1856
1630072200000|2021-08-27 13:50:00|19700.4|19696.4|19728.6|19724.6|19741.1|19737.1|19697.3|19693.3|985
1630072500000|2021-08-27 13:55:00|19727|19723|19716.1|19712.1|19731.7|19727.7|19709.8|19705.8|1461
1630072800000|2021-08-27 14:00:00|19712.9|19708.9|19725.4|19721.4|19750.4|19746.4|19672.3|19668.3|1672
1630073100000|2021-08-27 14:05:00|19723.9|19719.9|19708.3|19704.3|19725.4|19721.4|19694.2|19690.2|2109
1630073400000|2021-08-27 14:10:00|19709.8|19705.8|19741.1|19737.1|19741.1|19737.1|19700.4|19696.4|1075
1630073700000|2021-08-27 14:15:00|19737.9|19733.9|19737.9|19733.9|19747.3|19743.3|19728.6|19724.6|1407
1630074000000|2021-08-27 14:20:00|19741.1|19737.1|19675.4|19671.4|19741.1|19737.1|19675.4|19671.4|1643
1630074300000|2021-08-27 14:25:00|19678.6|19674.6|19700.4|19696.4|19700.4|19696.4|19675.4|19671.4|2324
1630074600000|2021-08-27 14:30:00|19697.3|19693.3|19698.9|19694.9|19700.4|19696.4|19678.6|19674.6|1315
1630074900000|2021-08-27 14:35:00|19697.3|19693.3|19691.1|19687.1|19700.4|19696.4|19681.7|19677.7|774
1630075200000|2021-08-27 14:40:00|19687.9|19683.9|19712.9|19708.9|19716.1|19712.1|19681.7|19677.7|657
1630075500000|2021-08-27 14:45:00|19716.1|19712.1|19728.6|19724.6|19744.2|19740.2|19712.9|19708.9|1215
1630075800000|2021-08-27 14:50:00|19730.1|19726.1|19728.6|19724.6|19737.9|19733.9|19716.1|19712.1|15999
1630076100000|2021-08-27 14:55:00|19725.4|19721.4|19731.7|19727.7|19741.1|19737.1|19725.4|19721.4|957
1630076400000|2021-08-27 15:00:00|19734.8|19730.8|19737.9|19733.9|19741.1|19737.1|19725.4|19721.4|687
1630076700000|2021-08-27 15:05:00|19734.8|19730.8|19716.1|19712.1|19737.9|19733.9|19712.9|19708.9|1638
1630077000000|2021-08-27 15:10:00|19719.2|19715.2|19716.1|19712.1|19728.6|19724.6|19716.1|19712.1|2243
1630077300000|2021-08-27 15:15:00|19719.2|19715.2|19728.6|19724.6|19731.7|19727.7|19712.9|19708.9|737
1630077600000|2021-08-27 15:20:00|19727|19723|19728.6|19724.6|19728.6|19724.6|19725.4|19721.4|5119
1630077900000|2021-08-27 15:25:00|19725.4|19721.4|19722.3|19718.3|19728.6|19724.6|19722.3|19718.3|477
1630078200000|2021-08-27 15:30:00|19719.2|19715.2|19722.3|19718.3|19725.4|19721.4|19716.1|19712.1|491
1630078500000|2021-08-27 15:35:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19703.6|19699.6|511
1630078800000|2021-08-27 15:40:00|19714.5|19710.5|19728.6|19724.6|19730.1|19726.1|19712.9|19708.9|326
1630079100000|2021-08-27 15:45:00|19731.7|19727.7|19719.2|19715.2|19731.7|19727.7|19716.1|19712.1|3697
1630079400000|2021-08-27 15:50:00|19720.8|19716.8|19716.1|19712.1|19722.3|19718.3|19709.8|19705.8|1484
1630079700000|2021-08-27 15:55:00|19719.2|19715.2|19728.6|19724.6|19728.6|19724.6|19716.1|19712.1|858
1630080000000|2021-08-27 16:00:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19722.3|19718.3|444
1630080300000|2021-08-27 16:05:00|19730.1|19726.1|19728.6|19724.6|19731.7|19727.7|19725.4|19721.4|499
1630080600000|2021-08-27 16:10:00|19727|19723|19722.3|19718.3|19731.7|19727.7|19716.1|19712.1|387
1630080900000|2021-08-27 16:15:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|4273
1630081200000|2021-08-27 16:20:00|19716.1|19712.1|19722.3|19718.3|19725.4|19721.4|19709.8|19705.8|662
1630081500000|2021-08-27 16:25:00|19720.8|19716.8|19720.8|19716.8|19722.3|19718.3|19719.2|19715.2|435
1630081800000|2021-08-27 16:30:00|19722.3|19718.3|19709.8|19705.8|19722.3|19718.3|19709.8|19705.8|491
1630082100000|2021-08-27 16:35:00|19712.9|19708.9|19716.1|19712.1|19716.1|19712.1|19709.8|19705.8|646
1630082400000|2021-08-27 16:40:00|19719.2|19715.2|19725.4|19721.4|19727|19723|19719.2|19715.2|543
1630082700000|2021-08-27 16:45:00|19728.6|19724.6|19725.4|19721.4|19728.6|19724.6|19725.4|19721.4|650
1630083000000|2021-08-27 16:50:00|19728.6|19724.6|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|575
1630083300000|2021-08-27 16:55:00|19725.4|19721.4|19733.3|19729.3|19741.1|19737.1|19725.4|19721.4|503
1630083600000|2021-08-27 17:00:00|19734.8|19730.8|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|909
1630083900000|2021-08-27 17:05:00|19728.6|19724.6|19728.6|19724.6|19731.7|19727.7|19725.4|19721.4|403
1630084200000|2021-08-27 17:10:00|19731.7|19727.7|19734.8|19730.8|19734.8|19730.8|19731.7|19727.7|796
1630084500000|2021-08-27 17:15:00|19731.7|19727.7|19744.2|19740.2|19744.2|19740.2|19731.7|19727.7|568
1630084800000|2021-08-27 17:20:00|||||||||898
1630085100000|2021-08-27 17:25:00|19745.8|19741.8|19744.2|19740.2|19750.4|19746.4|19739.5|19735.5|721
1630085400000|2021-08-27 17:30:00|19742.6|19738.6|19744.2|19740.2|19747.3|19743.3|19742.6|19738.6|482
1630085700000|2021-08-27 17:35:00|19745.8|19741.8|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|1502
1630086000000|2021-08-27 17:40:00|19748.9|19744.9|19750.4|19746.4|19750.4|19746.4|19747.3|19743.3|912
1630086300000|2021-08-27 17:45:00|19747.3|19743.3|19747.3|19743.3|19748.9|19744.9|19741.1|19737.1|631
1630086600000|2021-08-27 17:50:00|19745.8|19741.8|19737.9|19733.9|19747.3|19743.3|19737.9|19733.9|482
1630086900000|2021-08-27 17:55:00|19741.1|19737.1|19737.9|19733.9|19741.1|19737.1|19737.9|19733.9|521
1630087200000|2021-08-27 18:00:00|19734.8|19730.8|19728.6|19724.6|19737.9|19733.9|19728.6|19724.6|455
1630087500000|2021-08-27 18:05:00|19727|19723|19728.6|19724.6|19731.7|19727.7|19725.4|19721.4|4318
1630087800000|2021-08-27 18:10:00|19725.4|19721.4|19734.8|19730.8|19734.8|19730.8|19725.4|19721.4|358
1630088100000|2021-08-27 18:15:00|19731.7|19727.7|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|560
1630088400000|2021-08-27 18:20:00|19736.4|19732.4|19731.7|19727.7|19737.9|19733.9|19725.4|19721.4|5010
1630088700000|2021-08-27 18:25:00|19734.8|19730.8|19737.9|19733.9|19737.9|19733.9|19734.8|19730.8|349
1630089000000|2021-08-27 18:30:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|448
1630089300000|2021-08-27 18:35:00|19750.4|19746.4|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|541
1630089600000|2021-08-27 18:40:00|19756.7|19752.7|19766.1|19762.1|19767.6|19763.6|19753.6|19749.6|544
1630089900000|2021-08-27 18:45:00|19764.5|19760.5|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|535
1630090200000|2021-08-27 18:50:00|19762.9|19758.9|19762.9|19758.9|19766.1|19762.1|19762.9|19758.9|651
1630090500000|2021-08-27 18:55:00|19761.4|19757.4|19762.9|19758.9|19766.1|19762.1|19756.7|19752.7|1110
1630090800000|2021-08-27 19:00:00|19766.1|19762.1|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|784
1630091100000|2021-08-27 19:05:00|19764.5|19760.5|19769.2|19765.2|19769.2|19765.2|19759.8|19755.8|840
1630091400000|2021-08-27 19:10:00|19775.4|19771.4|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|641
1630091700000|2021-08-27 19:15:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|443
1630092000000|2021-08-27 19:20:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|337
1630092300000|2021-08-27 19:25:00|19772.3|19768.3|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|669
1630092600000|2021-08-27 19:30:00|19780.1|19776.1|19775.4|19771.4|19781.7|19777.7|19775.4|19771.4|355
1630092900000|2021-08-27 19:35:00|19778.6|19774.6|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|924
1630093200000|2021-08-27 19:40:00|19787.9|19783.9|19792.6|19788.6|19794.2|19790.2|19787.9|19783.9|394
1630093500000|2021-08-27 19:45:00|19791.1|19787.1|19791.1|19787.1|19794.2|19790.2|19784.8|19780.8|665
1630093800000|2021-08-27 19:50:00|19794.2|19790.2|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|707
1630094100000|2021-08-27 19:55:00|19803.6|19799.6|19816.1|19812.1|19822.3|19818.3|19803.6|19799.6|1837
1630094400000|2021-08-27 20:00:00|19812.9|19808.9|19800.4|19796.4|19812.9|19808.9|19800.4|19796.4|575
1630094700000|2021-08-27 20:05:00|19803.6|19799.6|19798.9|19794.9|19803.6|19799.6|19791.1|19787.1|379
1630095000000|2021-08-27 20:10:00|19800.4|19796.4|19806.7|19802.7|19806.7|19802.7|19800.4|19796.4|905
1630095300000|2021-08-27 20:15:00|19805.1|19801.1|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|247
1630095600000|2021-08-27 20:20:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|96
1630095900000|2021-08-27 20:25:00|19800.4|19796.4|19794.2|19790.2|19806.7|19802.7|19791.1|19787.1|1931
1630096200000|2021-08-27 20:30:00|19797.3|19793.3|19766.1|19762.1|19797.3|19793.3|19766.1|19762.1|868
1630096500000|2021-08-27 20:35:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19753.6|19749.6|240
1630096800000|2021-08-27 20:40:00|19758.3|19754.3|19753.6|19749.6|19762.9|19758.9|19753.6|19749.6|6759
1630097100000|2021-08-27 20:45:00|19756.7|19752.7|19748.9|19744.9|19756.7|19752.7|19747.3|19743.3|171
1630097400000|2021-08-27 20:50:00|19750.4|19746.4|19753.6|19749.6|19758.3|19754.3|19750.4|19746.4|186
1630097700000|2021-08-27 20:55:00|19755.1|19751.1|19762.9|19758.9|19767.6|19763.6|19750.4|19746.4|608
1630287600000|2021-08-30 01:40:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|81
1630287900000|2021-08-30 01:45:00|19789.5|19785.5|19789.5|19785.5|19791.1|19787.1|19787.9|19783.9|22
1630288200000|2021-08-30 01:50:00|19787.9|19783.9|19781.7|19777.7|19789.5|19785.5|19781.7|19777.7|13
1630288500000|2021-08-30 01:55:00|19783.3|19779.3|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|337
1630288800000|2021-08-30 02:00:00|19783.3|19779.3|19784.8|19780.8|19787.9|19783.9|19783.3|19779.3|40
1630289100000|2021-08-30 02:05:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|41
1630289400000|2021-08-30 02:10:00|19787.9|19783.9|19786.4|19782.4|19787.9|19783.9|19786.4|19782.4|26
1630289700000|2021-08-30 02:15:00|19784.8|19780.8|19772.3|19768.3|19784.8|19780.8|19772.3|19768.3|35
1630290000000|2021-08-30 02:20:00|19773.9|19769.9|19769.2|19765.2|19773.9|19769.9|19769.2|19765.2|21
1630290300000|2021-08-30 02:25:00|19766.1|19762.1|19766.1|19762.1|19767.6|19763.6|19762.9|19758.9|19
1630290600000|2021-08-30 02:30:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|19
1630290900000|2021-08-30 02:35:00|19767.6|19763.6|19767.6|19763.6|19769.2|19765.2|19766.1|19762.1|16
1630291200000|2021-08-30 02:40:00|19769.2|19765.2|19770.8|19766.8|19775.4|19771.4|19769.2|19765.2|71
1630291500000|2021-08-30 02:45:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19770.8|19766.8|1
1630291800000|2021-08-30 02:50:00|19769.2|19765.2|19769.2|19765.2|19770.8|19766.8|19766.1|19762.1|346
1630292100000|2021-08-30 02:55:00|19767.6|19763.6|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|3
1630292400000|2021-08-30 03:00:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|16
1630292700000|2021-08-30 03:05:00|19777|19773|19778.6|19774.6|19778.6|19774.6|19777|19773|12
1630293000000|2021-08-30 03:10:00|19777|19773|19778.6|19774.6|19778.6|19774.6|19775.4|19771.4|61
1630293300000|2021-08-30 03:15:00|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|19778.6|19774.6|20
1630293600000|2021-08-30 03:20:00|19780.1|19776.1|19777|19773|19780.1|19776.1|19775.4|19771.4|22
1630293900000|2021-08-30 03:25:00|19775.4|19771.4|19775.4|19771.4|19777|19773|19775.4|19771.4|1
1630294200000|2021-08-30 03:30:00|19777|19773|19777|19773|19778.6|19774.6|19775.4|19771.4|5
1630294500000|2021-08-30 03:35:00|19775.4|19771.4|19775.4|19771.4|19775.4|19771.4|19775.4|19771.4|2
1630294800000|2021-08-30 03:40:00|||||||||14
1630295100000|2021-08-30 03:45:00|||||||||4
1630295400000|2021-08-30 03:50:00|19773.9|19769.9|19775.4|19771.4|19775.4|19771.4|19772.3|19768.3|6
1630296000000|2021-08-30 04:00:00|19777|19773|19778.6|19774.6|19778.6|19774.6|19777|19773|10
1630296600000|2021-08-30 04:10:00|19775.4|19771.4|19775.4|19771.4|19775.4|19771.4|19775.4|19771.4|3
1630296900000|2021-08-30 04:15:00|||||||||1
1630297500000|2021-08-30 04:25:00|19777|19773|19777|19773|19777|19773|19775.4|19771.4|6
1630297800000|2021-08-30 04:30:00|19778.6|19774.6|19780.1|19776.1|19781.7|19777.7|19778.6|19774.6|44
1630298100000|2021-08-30 04:35:00|19781.7|19777.7|19780.1|19776.1|19781.7|19777.7|19780.1|19776.1|0
1630298400000|2021-08-30 04:40:00|19778.6|19774.6|19778.6|19774.6|19780.1|19776.1|19778.6|19774.6|2
1630299000000|2021-08-30 04:50:00|19777|19773|19777|19773|19778.6|19774.6|19775.4|19771.4|9
1630299300000|2021-08-30 04:55:00|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|0
1630299600000|2021-08-30 05:00:00|19780.1|19776.1|19781.7|19777.7|19783.3|19779.3|19780.1|19776.1|27
1630299900000|2021-08-30 05:05:00|19784.8|19780.8|19784.8|19780.8|19784.8|19780.8|19784.8|19780.8|11
1630300200000|2021-08-30 05:10:00|19783.3|19779.3|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|20
1630300500000|2021-08-30 05:15:00|19783.3|19779.3|19789.5|19785.5|19791.1|19787.1|19783.3|19779.3|7
1630300800000|2021-08-30 05:20:00|19791.1|19787.1|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|35
1630301100000|2021-08-30 05:25:00|19792.6|19788.6|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|54
1630301400000|2021-08-30 05:30:00|19794.2|19790.2|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|66
1630301700000|2021-08-30 05:35:00|19795.8|19791.8|19797.3|19793.3|19798.9|19794.9|19794.2|19790.2|16
1630302000000|2021-08-30 05:40:00|19795.8|19791.8|19795.8|19791.8|19797.3|19793.3|19795.8|19791.8|25
1630302300000|2021-08-30 05:45:00|19797.3|19793.3|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|125
1630302600000|2021-08-30 05:50:00|19795.8|19791.8|19803.6|19799.6|19803.6|19799.6|19795.8|19791.8|36
1630302900000|2021-08-30 05:55:00|19802|19798|19800.4|19796.4|19803.6|19799.6|19798.9|19794.9|22
1630303200000|2021-08-30 06:00:00|19802|19798|19794.2|19790.2|19803.6|19799.6|19791.1|19787.1|55
1630303500000|2021-08-30 06:05:00|19792.6|19788.6|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|34
1630303800000|2021-08-30 06:10:00|19792.6|19788.6|19792.6|19788.6|19794.2|19790.2|19791.1|19787.1|13
1630304100000|2021-08-30 06:15:00|19794.2|19790.2|19798.9|19794.9|19800.4|19796.4|19794.2|19790.2|50
1630304400000|2021-08-30 06:20:00|19797.3|19793.3|19789.5|19785.5|19798.9|19794.9|19787.9|19783.9|60
1630304700000|2021-08-30 06:25:00|19791.1|19787.1|19789.5|19785.5|19791.1|19787.1|19787.9|19783.9|18
1630305000000|2021-08-30 06:30:00|19787.9|19783.9|19778.6|19774.6|19789.5|19785.5|19778.6|19774.6|178
1630305300000|2021-08-30 06:35:00|19780.1|19776.1|19769.2|19765.2|19781.7|19777.7|19769.2|19765.2|181
1630305600000|2021-08-30 06:40:00|19767.6|19763.6|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|153
1630305900000|2021-08-30 06:45:00|19773.9|19769.9|19780.1|19776.1|19781.7|19777.7|19772.3|19768.3|68
1630306200000|2021-08-30 06:50:00|19778.6|19774.6|19770.8|19766.8|19778.6|19774.6|19769.2|19765.2|82
1630306500000|2021-08-30 06:55:00|19772.3|19768.3|19772.3|19768.3|19773.9|19769.9|19767.6|19763.6|90
1630306800000|2021-08-30 07:00:00|19775.4|19771.4|19773.9|19769.9|19780.1|19776.1|19772.3|19768.3|124
1630307100000|2021-08-30 07:05:00|19772.3|19768.3|19769.2|19765.2|19778.6|19774.6|19769.2|19765.2|123
1630307400000|2021-08-30 07:10:00|19767.6|19763.6|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|80
1630307700000|2021-08-30 07:15:00|19767.6|19763.6|19748.9|19744.9|19767.6|19763.6|19747.3|19743.3|73
1630308000000|2021-08-30 07:20:00|19750.4|19746.4|19750.4|19746.4|19755.1|19751.1|19747.3|19743.3|110
1630308300000|2021-08-30 07:25:00|19748.9|19744.9|19745.8|19741.8|19753.6|19749.6|19744.2|19740.2|148
1630308600000|2021-08-30 07:30:00|19747.3|19743.3|19728.6|19724.6|19747.3|19743.3|19728.6|19724.6|183
1630308900000|2021-08-30 07:35:00|19730.1|19726.1|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|275
1630309200000|2021-08-30 07:40:00|19723.9|19719.9|19728.6|19724.6|19728.6|19724.6|19722.3|19718.3|48
1630309500000|2021-08-30 07:45:00|19731.7|19727.7|19744.2|19740.2|19744.2|19740.2|19728.6|19724.6|203
1630309800000|2021-08-30 07:50:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|104
1630310100000|2021-08-30 07:55:00|19748.9|19744.9|19728.6|19724.6|19750.4|19746.4|19728.6|19724.6|228
1630310400000|2021-08-30 08:00:00|19730.1|19726.1|19744.2|19740.2|19744.2|19740.2|19730.1|19726.1|121
1630310700000|2021-08-30 08:05:00|19741.1|19737.1|19744.2|19740.2|19744.2|19740.2|19737.9|19733.9|39
1630311000000|2021-08-30 08:10:00|19742.6|19738.6|19741.1|19737.1|19744.2|19740.2|19737.9|19733.9|546
1630311300000|2021-08-30 08:15:00|19739.5|19735.5|19737.9|19733.9|19744.2|19740.2|19737.9|19733.9|40
1630311600000|2021-08-30 08:20:00|19741.1|19737.1|19734.8|19730.8|19741.1|19737.1|19728.6|19724.6|129
1630311900000|2021-08-30 08:25:00|19733.3|19729.3|19731.7|19727.7|19741.1|19737.1|19725.4|19721.4|157
1630312200000|2021-08-30 08:30:00|19734.8|19730.8|19725.4|19721.4|19734.8|19730.8|19722.3|19718.3|97
1630312500000|2021-08-30 08:35:00|19728.6|19724.6|19734.8|19730.8|19741.1|19737.1|19728.6|19724.6|87
1630312800000|2021-08-30 08:40:00|19736.4|19732.4|19741.1|19737.1|19745.8|19741.8|19736.4|19732.4|57
1630313100000|2021-08-30 08:45:00|19742.6|19738.6|19747.3|19743.3|19747.3|19743.3|19742.6|19738.6|131
1630313400000|2021-08-30 08:50:00|19750.4|19746.4|19756.7|19752.7|19756.7|19752.7|19750.4|19746.4|377
1630313700000|2021-08-30 08:55:00|19759.8|19755.8|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|754
1630314000000|2021-08-30 09:00:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19750.4|19746.4|84
1630314300000|2021-08-30 09:05:00|19755.1|19751.1|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|79
1630314600000|2021-08-30 09:10:00|19755.1|19751.1|19752|19748|19756.7|19752.7|19750.4|19746.4|27
1630314900000|2021-08-30 09:15:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|41
1630315200000|2021-08-30 09:20:00|19752|19748|19766.1|19762.1|19766.1|19762.1|19752|19748|144
1630315500000|2021-08-30 09:25:00|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|39
1630315800000|2021-08-30 09:30:00|19761.4|19757.4|19764.5|19760.5|19766.1|19762.1|19756.7|19752.7|79
1630316100000|2021-08-30 09:35:00|19762.9|19758.9|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|67
1630316400000|2021-08-30 09:40:00|19761.4|19757.4|19766.1|19762.1|19769.2|19765.2|19761.4|19757.4|47
1630316700000|2021-08-30 09:45:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|52
1630317000000|2021-08-30 09:50:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19761.4|19757.4|59
1630317300000|2021-08-30 09:55:00|19764.5|19760.5|19759.8|19755.8|19764.5|19760.5|19759.8|19755.8|29
1630317600000|2021-08-30 10:00:00|19758.3|19754.3|19756.7|19752.7|19762.9|19758.9|19755.1|19751.1|105
1630317900000|2021-08-30 10:05:00|19755.1|19751.1|19750.4|19746.4|19759.8|19755.8|19748.9|19744.9|122
1630318200000|2021-08-30 10:10:00|19753.6|19749.6|19753.6|19749.6|19762.9|19758.9|19750.4|19746.4|53
1630318500000|2021-08-30 10:15:00|19752|19748|19747.3|19743.3|19756.7|19752.7|19747.3|19743.3|947
1630318800000|2021-08-30 10:20:00|19745.8|19741.8|19753.6|19749.6|19756.7|19752.7|19744.2|19740.2|46
1630319100000|2021-08-30 10:25:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19750.4|19746.4|29
1630319400000|2021-08-30 10:30:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19744.2|19740.2|82
1630319700000|2021-08-30 10:35:00|19748.9|19744.9|19759.8|19755.8|19759.8|19755.8|19747.3|19743.3|61
1630320000000|2021-08-30 10:40:00|19758.3|19754.3|19769.2|19765.2|19772.3|19768.3|19756.7|19752.7|244
1630320300000|2021-08-30 10:45:00|19770.8|19766.8|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|53
1630320600000|2021-08-30 10:50:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|80
1630320900000|2021-08-30 10:55:00|19778.6|19774.6|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|136
1630321200000|2021-08-30 11:00:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|604
1630321500000|2021-08-30 11:05:00|19777|19773|19769.2|19765.2|19777|19773|19769.2|19765.2|78
1630321800000|2021-08-30 11:10:00|19772.3|19768.3|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|164
1630322100000|2021-08-30 11:15:00|19764.5|19760.5|19766.1|19762.1|19766.1|19762.1|19758.3|19754.3|148
1630322400000|2021-08-30 11:20:00|19764.5|19760.5|19753.6|19749.6|19767.6|19763.6|19753.6|19749.6|132
1630322700000|2021-08-30 11:25:00|19752|19748|19755.1|19751.1|19756.7|19752.7|19752|19748|142
1630323000000|2021-08-30 11:30:00|19753.6|19749.6|19752|19748|19759.8|19755.8|19744.2|19740.2|279
1630323300000|2021-08-30 11:35:00|19750.4|19746.4|19741.1|19737.1|19753.6|19749.6|19741.1|19737.1|83
1630323600000|2021-08-30 11:40:00|19744.2|19740.2|19750.4|19746.4|19750.4|19746.4|19741.1|19737.1|120
1630323900000|2021-08-30 11:45:00|19747.3|19743.3|19741.1|19737.1|19747.3|19743.3|19741.1|19737.1|166
1630324200000|2021-08-30 11:50:00|19739.5|19735.5|19745.8|19741.8|19747.3|19743.3|19737.9|19733.9|174
1630324500000|2021-08-30 11:55:00|19744.2|19740.2|19737.9|19733.9|19750.4|19746.4|19737.9|19733.9|153
1630324800000|2021-08-30 12:00:00|19741.1|19737.1|19728.6|19724.6|19744.2|19740.2|19725.4|19721.4|499
1630325100000|2021-08-30 12:05:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19725.4|19721.4|241
1630325400000|2021-08-30 12:10:00|19725.4|19721.4|19734.8|19730.8|19741.1|19737.1|19725.4|19721.4|207
1630325700000|2021-08-30 12:15:00|19731.7|19727.7|19734.8|19730.8|19741.1|19737.1|19731.7|19727.7|88
1630326000000|2021-08-30 12:20:00|19731.7|19727.7|19728.6|19724.6|19734.8|19730.8|19725.4|19721.4|525
1630326300000|2021-08-30 12:25:00|19731.7|19727.7|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|497
1630326600000|2021-08-30 12:30:00|19744.2|19740.2|19762.9|19758.9|19766.1|19762.1|19744.2|19740.2|407
1630326900000|2021-08-30 12:35:00|19761.4|19757.4|19750.4|19746.4|19761.4|19757.4|19747.3|19743.3|582
1630327200000|2021-08-30 12:40:00|19753.6|19749.6|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|234
1630327500000|2021-08-30 12:45:00|19752|19748|19756.7|19752.7|19756.7|19752.7|19747.3|19743.3|338
1630327800000|2021-08-30 12:50:00|19759.8|19755.8|19759.8|19755.8|19769.2|19765.2|19759.8|19755.8|2045
1630328100000|2021-08-30 12:55:00|19756.7|19752.7|19759.8|19755.8|19762.9|19758.9|19750.4|19746.4|356
1630328400000|2021-08-30 13:00:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19750.4|19746.4|416
1630328700000|2021-08-30 13:05:00|19762.9|19758.9|19750.4|19746.4|19766.1|19762.1|19750.4|19746.4|381
1630329000000|2021-08-30 13:10:00|19748.9|19744.9|19747.3|19743.3|19756.7|19752.7|19747.3|19743.3|837
1630329300000|2021-08-30 13:15:00|19750.4|19746.4|19756.7|19752.7|19762.9|19758.9|19747.3|19743.3|226
1630329600000|2021-08-30 13:20:00|19759.8|19755.8|19753.6|19749.6|19762.9|19758.9|19750.4|19746.4|637
1630329900000|2021-08-30 13:25:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|177
1630330200000|2021-08-30 13:30:00|19752|19748|19766.1|19762.1|19772.3|19768.3|19744.2|19740.2|780
1630330500000|2021-08-30 13:35:00|19772.3|19768.3|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|322
1630330800000|2021-08-30 13:40:00|19770.8|19766.8|19769.2|19765.2|19775.4|19771.4|19756.7|19752.7|484
1630331100000|2021-08-30 13:45:00|19766.1|19762.1|19778.6|19774.6|19784.8|19780.8|19766.1|19762.1|1024
1630331400000|2021-08-30 13:50:00|19781.7|19777.7|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|888
1630331700000|2021-08-30 13:55:00|19794.2|19790.2|19800.4|19796.4|19800.4|19796.4|19787.9|19783.9|944
1630332000000|2021-08-30 14:00:00|19797.3|19793.3|19828.6|19824.6|19834.8|19830.8|19797.3|19793.3|1364
1630332300000|2021-08-30 14:05:00|19830.1|19826.1|19825.4|19821.4|19831.7|19827.7|19819.2|19815.2|838
1630332600000|2021-08-30 14:10:00|19828.6|19824.6|19819.2|19815.2|19831.7|19827.7|19817.6|19813.6|584
1630332900000|2021-08-30 14:15:00|19816.1|19812.1|19781.7|19777.7|19841.1|19837.1|19778.6|19774.6|1295
1630333200000|2021-08-30 14:20:00|19784.8|19780.8|19778.6|19774.6|19791.1|19787.1|19778.6|19774.6|934
1630333500000|2021-08-30 14:25:00|19781.7|19777.7|19787.9|19783.9|19794.2|19790.2|19778.6|19774.6|516
1630333800000|2021-08-30 14:30:00|19784.8|19780.8|19784.8|19780.8|19791.1|19787.1|19781.7|19777.7|387
1630334100000|2021-08-30 14:35:00|19781.7|19777.7|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|474
1630334400000|2021-08-30 14:40:00|19786.4|19782.4|19778.6|19774.6|19787.9|19783.9|19778.6|19774.6|283
1630334700000|2021-08-30 14:45:00|19780.1|19776.1|19787.9|19783.9|19787.9|19783.9|19778.6|19774.6|964
1630335000000|2021-08-30 14:50:00|19786.4|19782.4|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|308
1630335300000|2021-08-30 14:55:00|19781.7|19777.7|19787.9|19783.9|19791.1|19787.1|19781.7|19777.7|419
1630335600000|2021-08-30 15:00:00|19789.5|19785.5|19797.3|19793.3|19797.3|19793.3|19784.8|19780.8|794
1630335900000|2021-08-30 15:05:00|19794.2|19790.2|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|2334
1630336200000|2021-08-30 15:10:00|19797.3|19793.3|19791.1|19787.1|19800.4|19796.4|19787.9|19783.9|5523
1630336500000|2021-08-30 15:15:00|19792.6|19788.6|19809.8|19805.8|19811.4|19807.4|19792.6|19788.6|862
1630336800000|2021-08-30 15:20:00|19812.9|19808.9|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|310
1630337100000|2021-08-30 15:25:00|19806.7|19802.7|19816.1|19812.1|19816.1|19812.1|19806.7|19802.7|335
1630337400000|2021-08-30 15:30:00|19812.9|19808.9|19822.3|19818.3|19822.3|19818.3|19806.7|19802.7|422
1630337700000|2021-08-30 15:35:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19816.1|19812.1|891
1630338000000|2021-08-30 15:40:00|19833.3|19829.3|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|484
1630338300000|2021-08-30 15:45:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|300
1630338600000|2021-08-30 15:50:00|19831.7|19827.7|19825.4|19821.4|19833.3|19829.3|19822.3|19818.3|344
1630338900000|2021-08-30 15:55:00|19828.6|19824.6|19822.3|19818.3|19828.6|19824.6|19819.2|19815.2|2200
1630339200000|2021-08-30 16:00:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|696
1630339500000|2021-08-30 16:05:00|19823.9|19819.9|19834.8|19830.8|19834.8|19830.8|19822.3|19818.3|335
1630339800000|2021-08-30 16:10:00|19831.7|19827.7|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|278
1630340100000|2021-08-30 16:15:00|19827|19823|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|185
1630340400000|2021-08-30 16:20:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|252
1630340700000|2021-08-30 16:25:00|19822.3|19818.3|19812.9|19808.9|19825.4|19821.4|19812.9|19808.9|391
1630341000000|2021-08-30 16:30:00|19811.4|19807.4|19806.7|19802.7|19812.9|19808.9|19806.7|19802.7|214
1630341300000|2021-08-30 16:35:00|19808.3|19804.3|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|141
1630341600000|2021-08-30 16:40:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|110
1630341900000|2021-08-30 16:45:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|70
1630342200000|2021-08-30 16:50:00|19812.9|19808.9|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|239
1630342500000|2021-08-30 16:55:00|19822.3|19818.3|19822.3|19818.3|19823.9|19819.9|19819.2|19815.2|226
1630342800000|2021-08-30 17:00:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|140
1630343100000|2021-08-30 17:05:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|140
1630343400000|2021-08-30 17:10:00|19816.1|19812.1|19816.1|19812.1|19822.3|19818.3|19809.8|19805.8|219
1630343700000|2021-08-30 17:15:00|19812.9|19808.9|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|213
1630344000000|2021-08-30 17:20:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19806.7|19802.7|225
1630344300000|2021-08-30 17:25:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19809.8|19805.8|277
1630344600000|2021-08-30 17:30:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|224
1630344900000|2021-08-30 17:35:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|330
1630345200000|2021-08-30 17:40:00|19827|19823|19828.6|19824.6|19831.7|19827.7|19827|19823|125
1630345500000|2021-08-30 17:45:00|19831.7|19827.7|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|83
1630345800000|2021-08-30 17:50:00|19831.7|19827.7|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|225
1630346100000|2021-08-30 17:55:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|45
1630346400000|2021-08-30 18:00:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|131
1630346700000|2021-08-30 18:05:00|19825.4|19821.4|19822.3|19818.3|19828.6|19824.6|19822.3|19818.3|54
1630347000000|2021-08-30 18:10:00|19825.4|19821.4|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|244
1630347300000|2021-08-30 18:15:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|301
1630347600000|2021-08-30 18:20:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|130
1630347900000|2021-08-30 18:25:00|19822.3|19818.3|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|2054
1630348200000|2021-08-30 18:30:00|19817.6|19813.6|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|227
1630348500000|2021-08-30 18:35:00|19814.5|19810.5|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|164
1630348800000|2021-08-30 18:40:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|145
1630349100000|2021-08-30 18:45:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|122
1630349400000|2021-08-30 18:50:00|19825.4|19821.4|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|287
1630349700000|2021-08-30 18:55:00|19827|19823|19834.8|19830.8|19834.8|19830.8|19825.4|19821.4|393
1630350000000|2021-08-30 19:00:00|19837.9|19833.9|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|17678
1630350300000|2021-08-30 19:05:00|19830.1|19826.1|19833.3|19829.3|19834.8|19830.8|19828.6|19824.6|1837
1630350600000|2021-08-30 19:10:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|493
1630350900000|2021-08-30 19:15:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|191
1630351200000|2021-08-30 19:20:00|19831.7|19827.7|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|597
1630351500000|2021-08-30 19:25:00|19837.9|19833.9|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|331
1630351800000|2021-08-30 19:30:00|19836.4|19832.4|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|970
1630352100000|2021-08-30 19:35:00|19841.1|19837.1|19847.3|19843.3|19847.3|19843.3|19841.1|19837.1|375
1630352400000|2021-08-30 19:40:00|19848.9|19844.9|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|291
1630352700000|2021-08-30 19:45:00|19847.3|19843.3|19856.7|19852.7|19856.7|19852.7|19847.3|19843.3|730
1630353000000|2021-08-30 19:50:00|19853.6|19849.6|19866.1|19862.1|19869.2|19865.2|19853.6|19849.6|658
1630353300000|2021-08-30 19:55:00|19862.9|19858.9|19859.8|19855.8|19869.2|19865.2|19859.8|19855.8|861
1630353600000|2021-08-30 20:00:00|19856.7|19852.7|19858.3|19854.3|19859.8|19855.8|19853.6|19849.6|2291
1630353900000|2021-08-30 20:05:00|19859.8|19855.8|19853.6|19849.6|19859.8|19855.8|19853.6|19849.6|172
1630354200000|2021-08-30 20:10:00|19856.7|19852.7|19856.7|19852.7|19859.8|19855.8|19856.7|19852.7|250
1630354500000|2021-08-30 20:15:00|19853.6|19849.6|19856.7|19852.7|19856.7|19852.7|19853.6|19849.6|100
1630354800000|2021-08-30 20:20:00|19853.6|19849.6|19844.2|19840.2|19853.6|19849.6|19841.1|19837.1|311
1630355100000|2021-08-30 20:25:00|19841.1|19837.1|19844.2|19840.2|19847.3|19843.3|19837.9|19833.9|159
1630355400000|2021-08-30 20:30:00|19841.1|19837.1|19837.9|19833.9|19844.2|19840.2|19837.9|19833.9|326
1630355700000|2021-08-30 20:35:00|19839.5|19835.5|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|118
1630356000000|2021-08-30 20:40:00|19844.2|19840.2|19850.4|19846.4|19850.4|19846.4|19841.1|19837.1|442
1630356300000|2021-08-30 20:45:00|19847.3|19843.3|19847.3|19843.3|19850.4|19846.4|19847.3|19843.3|157
1630356600000|2021-08-30 20:50:00|19850.4|19846.4|19847.3|19843.3|19850.4|19846.4|19847.3|19843.3|122
1630356900000|2021-08-30 20:55:00|19844.2|19840.2|19834.8|19830.8|19844.2|19840.2|19834.8|19830.8|273
1630360800000|2021-08-30 22:00:00|19839.5|19835.5|19837.9|19833.9|19839.5|19835.5|19837.9|19833.9|17
1630361100000|2021-08-30 22:05:00|||||||||2
1630361400000|2021-08-30 22:10:00|||||||||4
1630361700000|2021-08-30 22:15:00|19836.4|19832.4|19833.3|19829.3|19837.9|19833.9|19831.7|19827.7|75
1630362000000|2021-08-30 22:20:00|19831.7|19827.7|19830.1|19826.1|19833.3|19829.3|19830.1|19826.1|91
1630362300000|2021-08-30 22:25:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|99
1630362600000|2021-08-30 22:30:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|17
1630362900000|2021-08-30 22:35:00|19828.6|19824.6|19828.6|19824.6|19830.1|19826.1|19828.6|19824.6|121
1630363200000|2021-08-30 22:40:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|42
1630363500000|2021-08-30 22:45:00|19833.3|19829.3|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|31
1630363800000|2021-08-30 22:50:00|||||||||4
1630364100000|2021-08-30 22:55:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|11
1630364400000|2021-08-30 23:00:00|||||||||4
1630364700000|2021-08-30 23:05:00|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|3
1630365000000|2021-08-30 23:10:00|||||||||18
1630365300000|2021-08-30 23:15:00|19831.7|19827.7|19839.5|19835.5|19839.5|19835.5|19831.7|19827.7|30
1630365600000|2021-08-30 23:20:00|||||||||2
1630365900000|2021-08-30 23:25:00|19841.1|19837.1|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|42
1630366200000|2021-08-30 23:30:00|19845.8|19841.8|19844.2|19840.2|19845.8|19841.8|19844.2|19840.2|19
1630366500000|2021-08-30 23:35:00|19842.6|19838.6|19841.1|19837.1|19842.6|19838.6|19841.1|19837.1|11
1630366800000|2021-08-30 23:40:00|19844.2|19840.2|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|25
1630367100000|2021-08-30 23:45:00|19842.6|19838.6|19847.3|19843.3|19847.3|19843.3|19842.6|19838.6|14
1630367400000|2021-08-30 23:50:00|19848.9|19844.9|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|59
1630367700000|2021-08-30 23:55:00|19847.3|19843.3|19847.3|19843.3|19847.3|19843.3|19847.3|19843.3|88
1630368000000|2021-08-31 00:00:00|19850.4|19846.4|19862.9|19858.9|19862.9|19858.9|19847.3|19843.3|65
1630368300000|2021-08-31 00:05:00|19859.8|19855.8|19853.6|19849.6|19859.8|19855.8|19853.6|19849.6|88
1630368600000|2021-08-31 00:10:00|19855.1|19851.1|19862.9|19858.9|19866.1|19862.1|19850.4|19846.4|53
1630368900000|2021-08-31 00:15:00|19859.8|19855.8|19859.8|19855.8|19864.5|19860.5|19859.8|19855.8|48
1630369200000|2021-08-31 00:20:00|19861.4|19857.4|19864.5|19860.5|19866.1|19862.1|19859.8|19855.8|31
1630369500000|2021-08-31 00:25:00|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|19862.9|19858.9|21
1630369800000|2021-08-31 00:30:00|19864.5|19860.5|19862.9|19858.9|19866.1|19862.1|19858.3|19854.3|53
1630370100000|2021-08-31 00:35:00|19861.4|19857.4|19862.9|19858.9|19864.5|19860.5|19859.8|19855.8|74
1630370400000|2021-08-31 00:40:00|19859.8|19855.8|19862.9|19858.9|19862.9|19858.9|19859.8|19855.8|19
1630370700000|2021-08-31 00:45:00|19864.5|19860.5|19866.1|19862.1|19866.1|19862.1|19862.9|19858.9|29
1630371000000|2021-08-31 00:50:00|19862.9|19858.9|19859.8|19855.8|19862.9|19858.9|19859.8|19855.8|29
1630371300000|2021-08-31 00:55:00|19858.3|19854.3|19859.8|19855.8|19859.8|19855.8|19858.3|19854.3|60
1630371600000|2021-08-31 01:00:00|19866.1|19862.1|19872.3|19868.3|19872.3|19868.3|19862.9|19858.9|114
1630371900000|2021-08-31 01:05:00|19869.2|19865.2|19862.9|19858.9|19869.2|19865.2|19862.9|19858.9|94
1630372200000|2021-08-31 01:10:00|19866.1|19862.1|19862.9|19858.9|19866.1|19862.1|19862.9|19858.9|35
1630372500000|2021-08-31 01:15:00|19861.4|19857.4|19869.2|19865.2|19870.8|19866.8|19859.8|19855.8|37
1630372800000|2021-08-31 01:20:00|19872.3|19868.3|19878.6|19874.6|19878.6|19874.6|19870.8|19866.8|81
1630373100000|2021-08-31 01:25:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19881.7|19877.7|208
1630373400000|2021-08-31 01:30:00|19887.9|19883.9|19884.8|19880.8|19887.9|19883.9|19884.8|19880.8|90
1630373700000|2021-08-31 01:35:00|19891.1|19887.1|19883.3|19879.3|19891.1|19887.1|19881.7|19877.7|97
1630374000000|2021-08-31 01:40:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19881.7|19877.7|16
1630374300000|2021-08-31 01:45:00|19887.9|19883.9|19887.9|19883.9|19889.5|19885.5|19887.9|19883.9|48
1630374600000|2021-08-31 01:50:00|19889.5|19885.5|19887.9|19883.9|19889.5|19885.5|19887.9|19883.9|56
1630374900000|2021-08-31 01:55:00|19889.5|19885.5|19887.9|19883.9|19894.2|19890.2|19887.9|19883.9|71
1630375200000|2021-08-31 02:00:00|||||||||25
1630375500000|2021-08-31 02:05:00|19886.4|19882.4|19881.7|19877.7|19886.4|19882.4|19881.7|19877.7|61
1630375800000|2021-08-31 02:10:00|19883.3|19879.3|19881.7|19877.7|19883.3|19879.3|19881.7|19877.7|21
1630376100000|2021-08-31 02:15:00|19884.8|19880.8|19887.9|19883.9|19887.9|19883.9|19881.7|19877.7|60
1630376400000|2021-08-31 02:20:00|19884.8|19880.8|19887.9|19883.9|19891.1|19887.1|19884.8|19880.8|119
1630376700000|2021-08-31 02:25:00|19884.8|19880.8|19887.9|19883.9|19887.9|19883.9|19884.8|19880.8|24
1630377000000|2021-08-31 02:30:00|||||||||1
1630377300000|2021-08-31 02:35:00|19884.8|19880.8|19886.4|19882.4|19886.4|19882.4|19884.8|19880.8|13
1630377600000|2021-08-31 02:40:00|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|59
1630377900000|2021-08-31 02:45:00|||||||||46
1630378200000|2021-08-31 02:50:00|19881.7|19877.7|19881.7|19877.7|19881.7|19877.7|19881.7|19877.7|27
1630378500000|2021-08-31 02:55:00|19884.8|19880.8|19881.7|19877.7|19884.8|19880.8|19881.7|19877.7|34
1630378800000|2021-08-31 03:00:00|19878.6|19874.6|19878.6|19874.6|19878.6|19874.6|19878.6|19874.6|14
1630379100000|2021-08-31 03:05:00|19880.1|19876.1|19880.1|19876.1|19881.7|19877.7|19878.6|19874.6|90
1630379400000|2021-08-31 03:10:00|19878.6|19874.6|19878.6|19874.6|19878.6|19874.6|19875.4|19871.4|19
1630380000000|2021-08-31 03:20:00|||||||||12
1630380300000|2021-08-31 03:25:00|19881.7|19877.7|19881.7|19877.7|19881.7|19877.7|19881.7|19877.7|33
1630380600000|2021-08-31 03:30:00|19878.6|19874.6|19878.6|19874.6|19878.6|19874.6|19878.6|19874.6|18
1630380900000|2021-08-31 03:35:00|19875.4|19871.4|19875.4|19871.4|19875.4|19871.4|19875.4|19871.4|16
1630381200000|2021-08-31 03:40:00|||||||||2
1630381500000|2021-08-31 03:45:00|19873.9|19869.9|19875.4|19871.4|19875.4|19871.4|19872.3|19868.3|9
1630381800000|2021-08-31 03:50:00|19872.3|19868.3|19872.3|19868.3|19872.3|19868.3|19872.3|19868.3|10
1630382100000|2021-08-31 03:55:00|19870.8|19866.8|19870.8|19866.8|19872.3|19868.3|19869.2|19865.2|51
1630382400000|2021-08-31 04:00:00|19869.2|19865.2|19872.3|19868.3|19872.3|19868.3|19869.2|19865.2|2
1630382700000|2021-08-31 04:05:00|19869.2|19865.2|19869.2|19865.2|19872.3|19868.3|19869.2|19865.2|22
1630383000000|2021-08-31 04:10:00|19867.6|19863.6|19866.1|19862.1|19869.2|19865.2|19866.1|19862.1|12
1630383300000|2021-08-31 04:15:00|19862.9|19858.9|19856.7|19852.7|19862.9|19858.9|19856.7|19852.7|77
1630383600000|2021-08-31 04:20:00|||||||||22
1630383900000|2021-08-31 04:25:00|19853.6|19849.6|19853.6|19849.6|19856.7|19852.7|19853.6|19849.6|22
1630384200000|2021-08-31 04:30:00|19856.7|19852.7|19859.8|19855.8|19859.8|19855.8|19856.7|19852.7|22
1630384500000|2021-08-31 04:35:00|||||||||5
1630384800000|2021-08-31 04:40:00|19856.7|19852.7|19853.6|19849.6|19856.7|19852.7|19853.6|19849.6|28
1630385100000|2021-08-31 04:45:00|19850.4|19846.4|19852|19848|19853.6|19849.6|19850.4|19846.4|65
1630385400000|2021-08-31 04:50:00|19853.6|19849.6|19859.8|19855.8|19859.8|19855.8|19853.6|19849.6|39
1630385700000|2021-08-31 04:55:00|19856.7|19852.7|19856.7|19852.7|19858.3|19854.3|19856.7|19852.7|17
1630386000000|2021-08-31 05:00:00|19855.1|19851.1|19853.6|19849.6|19856.7|19852.7|19853.6|19849.6|27
1630386300000|2021-08-31 05:05:00|19856.7|19852.7|19856.7|19852.7|19856.7|19852.7|19856.7|19852.7|16
1630386600000|2021-08-31 05:10:00|19859.8|19855.8|19853.6|19849.6|19859.8|19855.8|19853.6|19849.6|32
1630386900000|2021-08-31 05:15:00|19850.4|19846.4|19850.4|19846.4|19853.6|19849.6|19850.4|19846.4|20
1630387200000|2021-08-31 05:20:00|19848.9|19844.9|19853.6|19849.6|19853.6|19849.6|19848.9|19844.9|41
1630387500000|2021-08-31 05:25:00|19855.1|19851.1|19856.7|19852.7|19856.7|19852.7|19855.1|19851.1|13
1630387800000|2021-08-31 05:30:00|19859.8|19855.8|19862.9|19858.9|19862.9|19858.9|19859.8|19855.8|48
1630388100000|2021-08-31 05:35:00|19861.4|19857.4|19853.6|19849.6|19861.4|19857.4|19853.6|19849.6|37
1630388400000|2021-08-31 05:40:00|19850.4|19846.4|19850.4|19846.4|19853.6|19849.6|19850.4|19846.4|43
1630388700000|2021-08-31 05:45:00|19852|19848|19847.3|19843.3|19853.6|19849.6|19845.8|19841.8|91
1630389000000|2021-08-31 05:50:00|19848.9|19844.9|19844.2|19840.2|19850.4|19846.4|19842.6|19838.6|58
1630389300000|2021-08-31 05:55:00|19842.6|19838.6|19837.9|19833.9|19844.2|19840.2|19836.4|19832.4|153
1630389600000|2021-08-31 06:00:00|19834.8|19830.8|19837.9|19833.9|19841.1|19837.1|19831.7|19827.7|207
1630389900000|2021-08-31 06:05:00|19834.8|19830.8|19844.2|19840.2|19844.2|19840.2|19834.8|19830.8|125
1630390200000|2021-08-31 06:10:00|19841.1|19837.1|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|25
1630390500000|2021-08-31 06:15:00|19842.6|19838.6|19839.5|19835.5|19842.6|19838.6|19837.9|19833.9|25
1630390800000|2021-08-31 06:20:00|19837.9|19833.9|19847.3|19843.3|19847.3|19843.3|19834.8|19830.8|168
1630391100000|2021-08-31 06:25:00|19850.4|19846.4|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|34
1630391400000|2021-08-31 06:30:00|19848.9|19844.9|19847.3|19843.3|19850.4|19846.4|19844.2|19840.2|47
1630391700000|2021-08-31 06:35:00|19845.8|19841.8|19847.3|19843.3|19847.3|19843.3|19842.6|19838.6|145
1630392000000|2021-08-31 06:40:00|19850.4|19846.4|19850.4|19846.4|19850.4|19846.4|19848.9|19844.9|7
1630392300000|2021-08-31 06:45:00|19847.3|19843.3|19847.3|19843.3|19848.9|19844.9|19847.3|19843.3|28
1630392600000|2021-08-31 06:50:00|19844.2|19840.2|19844.2|19840.2|19845.8|19841.8|19841.1|19837.1|21
1630392900000|2021-08-31 06:55:00|19842.6|19838.6|19844.2|19840.2|19848.9|19844.9|19841.1|19837.1|92
1630393200000|2021-08-31 07:00:00|19842.6|19838.6|19850.4|19846.4|19853.6|19849.6|19841.1|19837.1|207
1630393500000|2021-08-31 07:05:00|19853.6|19849.6|19856.7|19852.7|19856.7|19852.7|19844.2|19840.2|568
1630393800000|2021-08-31 07:10:00|19853.6|19849.6|19862.9|19858.9|19866.1|19862.1|19853.6|19849.6|139
1630394100000|2021-08-31 07:15:00|19861.4|19857.4|19853.6|19849.6|19861.4|19857.4|19844.2|19840.2|126
1630394400000|2021-08-31 07:20:00|19856.7|19852.7|19878.6|19874.6|19881.7|19877.7|19855.1|19851.1|127
1630394700000|2021-08-31 07:25:00|19881.7|19877.7|19872.3|19868.3|19881.7|19877.7|19869.2|19865.2|123
1630395000000|2021-08-31 07:30:00|19870.8|19866.8|19866.1|19862.1|19875.4|19871.4|19862.9|19858.9|78
1630395300000|2021-08-31 07:35:00|19864.5|19860.5|19878.6|19874.6|19880.1|19876.1|19859.8|19855.8|65
1630395600000|2021-08-31 07:40:00|19875.4|19871.4|19872.3|19868.3|19878.6|19874.6|19869.2|19865.2|84
1630395900000|2021-08-31 07:45:00|19873.9|19869.9|19881.7|19877.7|19881.7|19877.7|19873.9|19869.9|184
1630396200000|2021-08-31 07:50:00|19887.9|19883.9|19878.6|19874.6|19891.1|19887.1|19875.4|19871.4|229
1630396500000|2021-08-31 07:55:00|19875.4|19871.4|19875.4|19871.4|19877|19873|19869.2|19865.2|76
1630396800000|2021-08-31 08:00:00|19872.3|19868.3|19862.9|19858.9|19875.4|19871.4|19859.8|19855.8|223
1630397100000|2021-08-31 08:05:00|19866.1|19862.1|19869.2|19865.2|19869.2|19865.2|19864.5|19860.5|49
1630397400000|2021-08-31 08:10:00|19870.8|19866.8|19862.9|19858.9|19872.3|19868.3|19859.8|19855.8|77
1630397700000|2021-08-31 08:15:00|19866.1|19862.1|19869.2|19865.2|19869.2|19865.2|19864.5|19860.5|123
1630398000000|2021-08-31 08:20:00|19872.3|19868.3|19866.1|19862.1|19875.4|19871.4|19866.1|19862.1|84
1630398300000|2021-08-31 08:25:00|19864.5|19860.5|19875.4|19871.4|19875.4|19871.4|19862.9|19858.9|42
1630398600000|2021-08-31 08:30:00|19873.9|19869.9|19872.3|19868.3|19875.4|19871.4|19862.9|19858.9|161
1630398900000|2021-08-31 08:35:00|19869.2|19865.2|19862.9|19858.9|19877|19873|19862.9|19858.9|102
1630399200000|2021-08-31 08:40:00|19866.1|19862.1|19869.2|19865.2|19872.3|19868.3|19862.9|19858.9|94
1630399500000|2021-08-31 08:45:00|19867.6|19863.6|19853.6|19849.6|19869.2|19865.2|19853.6|19849.6|165
1630399800000|2021-08-31 08:50:00|19855.1|19851.1|19856.7|19852.7|19859.8|19855.8|19853.6|19849.6|138
1630400100000|2021-08-31 08:55:00|19859.8|19855.8|19877|19873|19878.6|19874.6|19859.8|19855.8|145
1630400400000|2021-08-31 09:00:00|19875.4|19871.4|19856.7|19852.7|19875.4|19871.4|19856.7|19852.7|219
1630400700000|2021-08-31 09:05:00|19853.6|19849.6|19850.4|19846.4|19856.7|19852.7|19847.3|19843.3|143
1630401000000|2021-08-31 09:10:00|19847.3|19843.3|19837.9|19833.9|19847.3|19843.3|19828.6|19824.6|240
1630401300000|2021-08-31 09:15:00|19836.4|19832.4|19837.9|19833.9|19837.9|19833.9|19831.7|19827.7|407
1630401600000|2021-08-31 09:20:00|19836.4|19832.4|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|163
1630401900000|2021-08-31 09:25:00|19833.3|19829.3|19834.8|19830.8|19834.8|19830.8|19823.9|19819.9|420
1630402200000|2021-08-31 09:30:00|19833.3|19829.3|19828.6|19824.6|19836.4|19832.4|19828.6|19824.6|115
1630402500000|2021-08-31 09:35:00|19830.1|19826.1|19831.7|19827.7|19837.9|19833.9|19830.1|19826.1|149
1630402800000|2021-08-31 09:40:00|19828.6|19824.6|19837.9|19833.9|19841.1|19837.1|19828.6|19824.6|138
1630403100000|2021-08-31 09:45:00|19844.2|19840.2|19847.3|19843.3|19850.4|19846.4|19844.2|19840.2|131
1630403400000|2021-08-31 09:50:00|19850.4|19846.4|19844.2|19840.2|19850.4|19846.4|19844.2|19840.2|78
1630403700000|2021-08-31 09:55:00|19847.3|19843.3|19837.9|19833.9|19847.3|19843.3|19831.7|19827.7|122
1630404000000|2021-08-31 10:00:00|19836.4|19832.4|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|83
1630404300000|2021-08-31 10:05:00|19828.6|19824.6|19831.7|19827.7|19834.8|19830.8|19825.4|19821.4|84
1630404600000|2021-08-31 10:10:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|28
1630404900000|2021-08-31 10:15:00|19828.6|19824.6|19823.9|19819.9|19828.6|19824.6|19822.3|19818.3|302
1630405200000|2021-08-31 10:20:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|217
1630405500000|2021-08-31 10:25:00|19819.2|19815.2|19819.2|19815.2|19831.7|19827.7|19816.1|19812.1|384
1630405800000|2021-08-31 10:30:00|19817.6|19813.6|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|133
1630406100000|2021-08-31 10:35:00|19827|19823|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|162
1630406400000|2021-08-31 10:40:00|19823.9|19819.9|19825.4|19821.4|19828.6|19824.6|19819.2|19815.2|492
1630406700000|2021-08-31 10:45:00|19822.3|19818.3|19809.8|19805.8|19825.4|19821.4|19800.4|19796.4|704
1630407000000|2021-08-31 10:50:00|19811.4|19807.4|19812.9|19808.9|19819.2|19815.2|19803.6|19799.6|327
1630407300000|2021-08-31 10:55:00|19816.1|19812.1|19800.4|19796.4|19816.1|19812.1|19794.2|19790.2|412
1630407600000|2021-08-31 11:00:00|19797.3|19793.3|19803.6|19799.6|19803.6|19799.6|19794.2|19790.2|331
1630407900000|2021-08-31 11:05:00|19800.4|19796.4|19809.8|19805.8|19809.8|19805.8|19794.2|19790.2|273
1630408200000|2021-08-31 11:10:00|19806.7|19802.7|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|172
1630408500000|2021-08-31 11:15:00|19806.7|19802.7|19822.3|19818.3|19822.3|19818.3|19806.7|19802.7|372
1630408800000|2021-08-31 11:20:00|19820.8|19816.8|19831.7|19827.7|19834.8|19830.8|19820.8|19816.8|622
1630409100000|2021-08-31 11:25:00|19833.3|19829.3|19825.4|19821.4|19834.8|19830.8|19819.2|19815.2|327
1630409400000|2021-08-31 11:30:00|19822.3|19818.3|19831.7|19827.7|19834.8|19830.8|19822.3|19818.3|125
1630409700000|2021-08-31 11:35:00|19828.6|19824.6|19828.6|19824.6|19831.7|19827.7|19822.3|19818.3|167
1630410000000|2021-08-31 11:40:00|19827|19823|19825.4|19821.4|19831.7|19827.7|19825.4|19821.4|430
1630410300000|2021-08-31 11:45:00|19822.3|19818.3|19816.1|19812.1|19831.7|19827.7|19812.9|19808.9|400
1630410600000|2021-08-31 11:50:00|19814.5|19810.5|19822.3|19818.3|19827|19823|19812.9|19808.9|325
1630410900000|2021-08-31 11:55:00|19819.2|19815.2|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|330
1630411200000|2021-08-31 12:00:00|19817.6|19813.6|19819.2|19815.2|19822.3|19818.3|19809.8|19805.8|395
1630411500000|2021-08-31 12:05:00|19816.1|19812.1|19816.1|19812.1|19825.4|19821.4|19812.9|19808.9|246
1630411800000|2021-08-31 12:10:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19809.8|19805.8|441
1630412100000|2021-08-31 12:15:00|19817.6|19813.6|19819.2|19815.2|19828.6|19824.6|19812.9|19808.9|1409
1630412400000|2021-08-31 12:20:00|19816.1|19812.1|19816.1|19812.1|19822.3|19818.3|19806.7|19802.7|669
1630412700000|2021-08-31 12:25:00|19812.9|19808.9|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|577
1630413000000|2021-08-31 12:30:00|19814.5|19810.5|19825.4|19821.4|19825.4|19821.4|19812.9|19808.9|1591
1630413300000|2021-08-31 12:35:00|19822.3|19818.3|19828.6|19824.6|19836.4|19832.4|19819.2|19815.2|498
1630413600000|2021-08-31 12:40:00|19825.4|19821.4|19828.6|19824.6|19831.7|19827.7|19816.1|19812.1|667
1630413900000|2021-08-31 12:45:00|19831.7|19827.7|19847.3|19843.3|19850.4|19846.4|19831.7|19827.7|735
1630414200000|2021-08-31 12:50:00|19844.2|19840.2|19831.7|19827.7|19844.2|19840.2|19822.3|19818.3|525
1630414500000|2021-08-31 12:55:00|19828.6|19824.6|19831.7|19827.7|19837.9|19833.9|19819.2|19815.2|896
1630414800000|2021-08-31 13:00:00|19828.6|19824.6|19828.6|19824.6|19834.8|19830.8|19822.3|19818.3|793
1630415100000|2021-08-31 13:05:00|19830.1|19826.1|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|407
1630415400000|2021-08-31 13:10:00|19822.3|19818.3|19831.7|19827.7|19836.4|19832.4|19822.3|19818.3|523
1630415700000|2021-08-31 13:15:00|19830.1|19826.1|19834.8|19830.8|19837.9|19833.9|19828.6|19824.6|481
1630416000000|2021-08-31 13:20:00|19831.7|19827.7|19844.2|19840.2|19844.2|19840.2|19831.7|19827.7|280
1630416300000|2021-08-31 13:25:00|19847.3|19843.3|19844.2|19840.2|19847.3|19843.3|19837.9|19833.9|557
1630416600000|2021-08-31 13:30:00|19841.1|19837.1|19834.8|19830.8|19847.3|19843.3|19828.6|19824.6|597
1630416900000|2021-08-31 13:35:00|19836.4|19832.4|19844.2|19840.2|19844.2|19840.2|19831.7|19827.7|454
1630417200000|2021-08-31 13:40:00|19842.6|19838.6|19869.2|19865.2|19872.3|19868.3|19841.1|19837.1|936
1630417500000|2021-08-31 13:45:00|19867.6|19863.6|19872.3|19868.3|19878.6|19874.6|19850.4|19846.4|1307
1630417800000|2021-08-31 13:50:00|19873.9|19869.9|19884.8|19880.8|19887.9|19883.9|19866.1|19862.1|1364
1630418100000|2021-08-31 13:55:00|19887.9|19883.9|19875.4|19871.4|19887.9|19883.9|19872.3|19868.3|807
1630418400000|2021-08-31 14:00:00|19881.7|19877.7|19887.9|19883.9|19900.4|19896.4|19875.4|19871.4|1140
1630418700000|2021-08-31 14:05:00|19891.1|19887.1|19884.8|19880.8|19897.3|19893.3|19883.3|19879.3|1071
1630419000000|2021-08-31 14:10:00|19886.4|19882.4|19872.3|19868.3|19891.1|19887.1|19872.3|19868.3|703
1630419300000|2021-08-31 14:15:00|19870.8|19866.8|19869.2|19865.2|19872.3|19868.3|19856.7|19852.7|840
1630419600000|2021-08-31 14:20:00|19866.1|19862.1|19869.2|19865.2|19870.8|19866.8|19856.7|19852.7|976
1630419900000|2021-08-31 14:25:00|19870.8|19866.8|19872.3|19868.3|19875.4|19871.4|19862.9|19858.9|859
1630420200000|2021-08-31 14:30:00|19870.8|19866.8|19856.7|19852.7|19875.4|19871.4|19853.6|19849.6|987
1630420500000|2021-08-31 14:35:00|19859.8|19855.8|19841.1|19837.1|19862.9|19858.9|19841.1|19837.1|1002
1630420800000|2021-08-31 14:40:00|19842.6|19838.6|19819.2|19815.2|19842.6|19838.6|19819.2|19815.2|1157
1630421100000|2021-08-31 14:45:00|19817.6|19813.6|19828.6|19824.6|19834.8|19830.8|19817.6|19813.6|914
1630421400000|2021-08-31 14:50:00|19827|19823|19797.3|19793.3|19827|19823|19794.2|19790.2|1344
1630421700000|2021-08-31 14:55:00|19794.2|19790.2|19791.1|19787.1|19797.3|19793.3|19769.2|19765.2|1603
1630422000000|2021-08-31 15:00:00|19794.2|19790.2|19769.2|19765.2|19794.2|19790.2|19759.8|19755.8|1509
1630422300000|2021-08-31 15:05:00|19772.3|19768.3|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|900
1630422600000|2021-08-31 15:10:00|19769.2|19765.2|19769.2|19765.2|19784.8|19780.8|19766.1|19762.1|1104
1630422900000|2021-08-31 15:15:00|19772.3|19768.3|19775.4|19771.4|19781.7|19777.7|19766.1|19762.1|1937
1630423200000|2021-08-31 15:20:00|19772.3|19768.3|19759.8|19755.8|19772.3|19768.3|19759.8|19755.8|504
1630423500000|2021-08-31 15:25:00|19756.7|19752.7|19762.9|19758.9|19762.9|19758.9|19753.6|19749.6|1055
1630423800000|2021-08-31 15:30:00|19759.8|19755.8|19772.3|19768.3|19778.6|19774.6|19759.8|19755.8|953
1630424100000|2021-08-31 15:35:00|19769.2|19765.2|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|1274
1630424400000|2021-08-31 15:40:00|19767.6|19763.6|19762.9|19758.9|19767.6|19763.6|19756.7|19752.7|474
1630424700000|2021-08-31 15:45:00|19761.4|19757.4|19762.9|19758.9|19769.2|19765.2|19761.4|19757.4|655
1630425000000|2021-08-31 15:50:00|19761.4|19757.4|19750.4|19746.4|19766.1|19762.1|19747.3|19743.3|529
1630425300000|2021-08-31 15:55:00|19748.9|19744.9|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|966
1630425600000|2021-08-31 16:00:00|19753.6|19749.6|19737.9|19733.9|19753.6|19749.6|19734.8|19730.8|684
1630425900000|2021-08-31 16:05:00|19734.8|19730.8|19722.3|19718.3|19737.9|19733.9|19716.1|19712.1|1096
1630426200000|2021-08-31 16:10:00|19719.2|19715.2|19712.9|19708.9|19722.3|19718.3|19700.4|19696.4|957
1630426500000|2021-08-31 16:15:00|19709.8|19705.8|19709.8|19705.8|19712.9|19708.9|19700.4|19696.4|712
1630426800000|2021-08-31 16:20:00|19706.7|19702.7|19703.6|19699.6|19706.7|19702.7|19694.2|19690.2|996
1630427100000|2021-08-31 16:25:00|19702|19698|19719.2|19715.2|19719.2|19715.2|19694.2|19690.2|1036
1630427400000|2021-08-31 16:30:00|19716.1|19712.1|19725.4|19721.4|19725.4|19721.4|19712.9|19708.9|992
1630427700000|2021-08-31 16:35:00|19728.6|19724.6|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|898
1630428000000|2021-08-31 16:40:00|19722.3|19718.3|19731.7|19727.7|19731.7|19727.7|19722.3|19718.3|741
1630428300000|2021-08-31 16:45:00|19728.6|19724.6|19737.9|19733.9|19741.1|19737.1|19722.3|19718.3|716
1630428600000|2021-08-31 16:50:00|19741.1|19737.1|19741.1|19737.1|19747.3|19743.3|19741.1|19737.1|1187
1630428900000|2021-08-31 16:55:00|19737.9|19733.9|19750.4|19746.4|19750.4|19746.4|19734.8|19730.8|602
1630429200000|2021-08-31 17:00:00|19747.3|19743.3|19744.2|19740.2|19750.4|19746.4|19741.1|19737.1|663
1630429500000|2021-08-31 17:05:00|19747.3|19743.3|19744.2|19740.2|19747.3|19743.3|19741.1|19737.1|429
1630429800000|2021-08-31 17:10:00|19741.1|19737.1|19737.9|19733.9|19747.3|19743.3|19737.9|19733.9|332
1630430100000|2021-08-31 17:15:00|19734.8|19730.8|19737.9|19733.9|19737.9|19733.9|19731.7|19727.7|379
1630430400000|2021-08-31 17:20:00|19734.8|19730.8|19737.9|19733.9|19737.9|19733.9|19731.7|19727.7|373
1630430700000|2021-08-31 17:25:00|19734.8|19730.8|19716.1|19712.1|19734.8|19730.8|19716.1|19712.1|956
1630431000000|2021-08-31 17:30:00|19712.9|19708.9|19709.8|19705.8|19716.1|19712.1|19706.7|19702.7|506
1630431300000|2021-08-31 17:35:00|19712.9|19708.9|19709.8|19705.8|19716.1|19712.1|19706.7|19702.7|1165
1630431600000|2021-08-31 17:40:00|19706.7|19702.7|19712.9|19708.9|19716.1|19712.1|19703.6|19699.6|492
1630431900000|2021-08-31 17:45:00|19711.4|19707.4|19722.3|19718.3|19731.7|19727.7|19706.7|19702.7|947
1630432200000|2021-08-31 17:50:00|19725.4|19721.4|19725.4|19721.4|19725.4|19721.4|19722.3|19718.3|350
1630432500000|2021-08-31 17:55:00|19722.3|19718.3|19716.1|19712.1|19722.3|19718.3|19709.8|19705.8|449
1630432800000|2021-08-31 18:00:00|19719.2|19715.2|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|380
1630433100000|2021-08-31 18:05:00|19712.9|19708.9|19719.2|19715.2|19725.4|19721.4|19709.8|19705.8|572
1630433400000|2021-08-31 18:10:00|19722.3|19718.3|19722.3|19718.3|19728.6|19724.6|19722.3|19718.3|646
1630433700000|2021-08-31 18:15:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19716.1|19712.1|262
1630434000000|2021-08-31 18:20:00|19719.2|19715.2|19722.3|19718.3|19725.4|19721.4|19719.2|19715.2|2087
1630434300000|2021-08-31 18:25:00|19725.4|19721.4|19725.4|19721.4|19728.6|19724.6|19719.2|19715.2|517
1630434600000|2021-08-31 18:30:00|19728.6|19724.6|19719.2|19715.2|19728.6|19724.6|19716.1|19712.1|437
1630434900000|2021-08-31 18:35:00|19716.1|19712.1|19719.2|19715.2|19722.3|19718.3|19716.1|19712.1|488
1630435200000|2021-08-31 18:40:00|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|19719.2|19715.2|713
1630435500000|2021-08-31 18:45:00|19725.4|19721.4|19741.1|19737.1|19744.2|19740.2|19722.3|19718.3|2304
1630435800000|2021-08-31 18:50:00|19739.5|19735.5|19737.9|19733.9|19744.2|19740.2|19737.9|19733.9|2321
1630436100000|2021-08-31 18:55:00|19736.4|19732.4|19731.7|19727.7|19737.9|19733.9|19722.3|19718.3|4051
1630436400000|2021-08-31 19:00:00|19728.6|19724.6|19728.6|19724.6|19734.8|19730.8|19725.4|19721.4|3467
1630436700000|2021-08-31 19:05:00|19731.7|19727.7|19737.9|19733.9|19737.9|19733.9|19728.6|19724.6|1173
1630437000000|2021-08-31 19:10:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|1085
1630437300000|2021-08-31 19:15:00|19744.2|19740.2|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|534
1630437600000|2021-08-31 19:20:00|19747.3|19743.3|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|931
1630437900000|2021-08-31 19:25:00|19747.3|19743.3|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|798
1630438200000|2021-08-31 19:30:00|19750.4|19746.4|19747.3|19743.3|19753.6|19749.6|19747.3|19743.3|827
1630438500000|2021-08-31 19:35:00|19744.2|19740.2|19725.4|19721.4|19747.3|19743.3|19722.3|19718.3|1245
1630438800000|2021-08-31 19:40:00|19722.3|19718.3|19737.9|19733.9|19741.1|19737.1|19722.3|19718.3|2205
1630439100000|2021-08-31 19:45:00|19734.8|19730.8|19731.7|19727.7|19737.9|19733.9|19728.6|19724.6|1853
1630439400000|2021-08-31 19:50:00|19728.6|19724.6|19731.7|19727.7|19734.8|19730.8|19719.2|19715.2|3540
1630439700000|2021-08-31 19:55:00|19733.3|19729.3|19756.7|19752.7|19759.8|19755.8|19731.7|19727.7|9916
1630440000000|2021-08-31 20:00:00|19759.8|19755.8|19709.8|19705.8|19759.8|19755.8|19706.7|19702.7|5638
1630440300000|2021-08-31 20:05:00|19712.9|19708.9|19731.7|19727.7|19739.5|19735.5|19709.8|19705.8|1873
1630440600000|2021-08-31 20:10:00|19728.6|19724.6|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|585
1630440900000|2021-08-31 20:15:00|19728.6|19724.6|19734.8|19730.8|19741.1|19737.1|19728.6|19724.6|1264
1630441200000|2021-08-31 20:20:00|19737.9|19733.9|19737.9|19733.9|19750.4|19746.4|19737.9|19733.9|1081
1630441500000|2021-08-31 20:25:00|19734.8|19730.8|19747.3|19743.3|19755.1|19751.1|19734.8|19730.8|999
1630441800000|2021-08-31 20:30:00|19748.9|19744.9|19750.4|19746.4|19756.7|19752.7|19748.9|19744.9|486
1630442100000|2021-08-31 20:35:00|19753.6|19749.6|19744.2|19740.2|19753.6|19749.6|19741.1|19737.1|2296
1630442400000|2021-08-31 20:40:00|19745.8|19741.8|19737.9|19733.9|19747.3|19743.3|19731.7|19727.7|694
1630442700000|2021-08-31 20:45:00|19734.8|19730.8|19722.3|19718.3|19734.8|19730.8|19722.3|19718.3|1043
1630443000000|2021-08-31 20:50:00|19719.2|19715.2|19712.9|19708.9|19722.3|19718.3|19712.9|19708.9|933
1630443300000|2021-08-31 20:55:00|19709.8|19705.8|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|1362
1630447200000|2021-08-31 22:00:00|19706.7|19702.7|19712.9|19708.9|19716.1|19712.1|19706.7|19702.7|171
1630447500000|2021-08-31 22:05:00|19709.8|19705.8|19709.8|19705.8|19709.8|19705.8|19709.8|19705.8|59
1630447800000|2021-08-31 22:10:00|19712.9|19708.9|19712.9|19708.9|19714.5|19710.5|19712.9|19708.9|28
1630448100000|2021-08-31 22:15:00|19711.4|19707.4|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|6
1630448400000|2021-08-31 22:20:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|5
1630448700000|2021-08-31 22:25:00|19709.8|19705.8|19716.1|19712.1|19716.1|19712.1|19709.8|19705.8|53
1630449000000|2021-08-31 22:30:00|||||||||9
1630449300000|2021-08-31 22:35:00|||||||||9
1630449600000|2021-08-31 22:40:00|19717.6|19713.6|19725.4|19721.4|19725.4|19721.4|19717.6|19713.6|71
1630449900000|2021-08-31 22:45:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|25
1630450200000|2021-08-31 22:50:00|19716.1|19712.1|19716.1|19712.1|19716.1|19712.1|19716.1|19712.1|19
1630450500000|2021-08-31 22:55:00|19719.2|19715.2|19716.1|19712.1|19719.2|19715.2|19716.1|19712.1|30
1630450800000|2021-08-31 23:00:00|19712.9|19708.9|19706.7|19702.7|19712.9|19708.9|19705.1|19701.1|105
1630451100000|2021-08-31 23:05:00|19708.3|19704.3|19706.7|19702.7|19709.8|19705.8|19706.7|19702.7|13
1630451400000|2021-08-31 23:10:00|||||||||4
1630451700000|2021-08-31 23:15:00|||||||||28
1630452000000|2021-08-31 23:20:00|||||||||30
1630452300000|2021-08-31 23:25:00|19703.6|19699.6|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|23
1630452600000|2021-08-31 23:30:00|19703.6|19699.6|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|13
1630452900000|2021-08-31 23:35:00|19705.1|19701.1|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|15
1630453200000|2021-08-31 23:40:00|19703.6|19699.6|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|60
1630453500000|2021-08-31 23:45:00|19712.9|19708.9|19714.5|19710.5|19716.1|19712.1|19712.9|19708.9|59
1630453800000|2021-08-31 23:50:00|19716.1|19712.1|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|18
1630454100000|2021-08-31 23:55:00|19712.9|19708.9|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|69
1630454400000|2021-09-01 00:00:00|19703.6|19699.6|19694.2|19690.2|19706.7|19702.7|19694.2|19690.2|406
1630454700000|2021-09-01 00:05:00|19691.1|19687.1|19698.9|19694.9|19700.4|19696.4|19687.9|19683.9|239
1630455000000|2021-09-01 00:10:00|19697.3|19693.3|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|31
1630455300000|2021-09-01 00:15:00|19694.2|19690.2|19687.9|19683.9|19694.2|19690.2|19687.9|19683.9|117
1630455600000|2021-09-01 00:20:00|19684.8|19680.8|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|205
1630455900000|2021-09-01 00:25:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19691.1|19687.1|58
1630456200000|2021-09-01 00:30:00|19700.4|19696.4|19700.4|19696.4|19703.6|19699.6|19695.8|19691.8|125
1630456500000|2021-09-01 00:35:00|19702|19698|19700.4|19696.4|19703.6|19699.6|19700.4|19696.4|112
1630456800000|2021-09-01 00:40:00|19702|19698|19703.6|19699.6|19709.8|19705.8|19700.4|19696.4|116
1630457100000|2021-09-01 00:45:00|19705.1|19701.1|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|44
1630457400000|2021-09-01 00:50:00|19703.6|19699.6|19703.6|19699.6|19706.7|19702.7|19703.6|19699.6|28
1630457700000|2021-09-01 00:55:00|19700.4|19696.4|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|78
1630458000000|2021-09-01 01:00:00|19694.2|19690.2|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|131
1630458300000|2021-09-01 01:05:00|19694.2|19690.2|19691.1|19687.1|19694.2|19690.2|19687.9|19683.9|73
1630458600000|2021-09-01 01:10:00|19687.9|19683.9|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|68
1630458900000|2021-09-01 01:15:00|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|22
1630459200000|2021-09-01 01:20:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19687.9|19683.9|51
1630459500000|2021-09-01 01:25:00|19687.9|19683.9|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|54
1630459800000|2021-09-01 01:30:00|19684.8|19680.8|19681.7|19677.7|19687.9|19683.9|19678.6|19674.6|300
1630460100000|2021-09-01 01:35:00|19678.6|19674.6|19687.9|19683.9|19687.9|19683.9|19675.4|19671.4|100
1630460400000|2021-09-01 01:40:00|19684.8|19680.8|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|47
1630460700000|2021-09-01 01:45:00|19684.8|19680.8|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|41
1630461000000|2021-09-01 01:50:00|19692.6|19688.6|19684.8|19680.8|19694.2|19690.2|19684.8|19680.8|68
1630461300000|2021-09-01 01:55:00|19686.4|19682.4|19681.7|19677.7|19686.4|19682.4|19678.6|19674.6|23
1630461600000|2021-09-01 02:00:00|19680.1|19676.1|19678.6|19674.6|19681.7|19677.7|19678.6|19674.6|23
1630461900000|2021-09-01 02:05:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|76
1630462200000|2021-09-01 02:10:00|19681.7|19677.7|19678.6|19674.6|19684.8|19680.8|19675.4|19671.4|78
1630462500000|2021-09-01 02:15:00|19677|19673|19672.3|19668.3|19677|19673|19672.3|19668.3|71
1630462800000|2021-09-01 02:20:00|19675.4|19671.4|19666.1|19662.1|19678.6|19674.6|19666.1|19662.1|97
1630463100000|2021-09-01 02:25:00|19669.2|19665.2|19659.8|19655.8|19669.2|19665.2|19659.8|19655.8|189
1630463400000|2021-09-01 02:30:00|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|74
1630463700000|2021-09-01 02:35:00|19659.8|19655.8|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|88
1630464000000|2021-09-01 02:40:00|19661.4|19657.4|19662.9|19658.9|19664.5|19660.5|19661.4|19657.4|78
1630464300000|2021-09-01 02:45:00|19666.1|19662.1|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|61
1630464600000|2021-09-01 02:50:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|28
1630464900000|2021-09-01 02:55:00|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|19656.7|19652.7|32
1630465200000|2021-09-01 03:00:00|19658.3|19654.3|19659.8|19655.8|19662.9|19658.9|19656.7|19652.7|35
1630465500000|2021-09-01 03:05:00|19661.4|19657.4|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|55
1630465800000|2021-09-01 03:10:00|||||||||7
1630466100000|2021-09-01 03:15:00|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|30
1630466400000|2021-09-01 03:20:00|||||||||20
1630466700000|2021-09-01 03:25:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19662.9|19658.9|37
1630467000000|2021-09-01 03:30:00|||||||||14
1630467300000|2021-09-01 03:35:00|19667.6|19663.6|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|63
1630467600000|2021-09-01 03:40:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|59
1630467900000|2021-09-01 03:45:00|19675.4|19671.4|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|101
1630468200000|2021-09-01 03:50:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|29
1630468500000|2021-09-01 03:55:00|19675.4|19671.4|19675.4|19671.4|19675.4|19671.4|19675.4|19671.4|2
1630469100000|2021-09-01 04:05:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|32
1630469400000|2021-09-01 04:10:00|||||||||7
1630469700000|2021-09-01 04:15:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19662.9|19658.9|78
1630470300000|2021-09-01 04:25:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|49
1630470600000|2021-09-01 04:30:00|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|10
1630470900000|2021-09-01 04:35:00|19664.5|19660.5|19662.9|19658.9|19664.5|19660.5|19659.8|19655.8|46
1630471200000|2021-09-01 04:40:00|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|5
1630471500000|2021-09-01 04:45:00|||||||||1
1630471800000|2021-09-01 04:50:00|19667.6|19663.6|19669.2|19665.2|19669.2|19665.2|19666.1|19662.1|53
1630472100000|2021-09-01 04:55:00|19670.8|19666.8|19669.2|19665.2|19670.8|19666.8|19666.1|19662.1|110
1630472400000|2021-09-01 05:00:00|||||||||2
1630472700000|2021-09-01 05:05:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|47
1630473000000|2021-09-01 05:10:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|44
1630473300000|2021-09-01 05:15:00|19675.4|19671.4|19675.4|19671.4|19677|19673|19675.4|19671.4|10
1630473600000|2021-09-01 05:20:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|64
1630473900000|2021-09-01 05:25:00|19670.8|19666.8|19672.3|19668.3|19672.3|19668.3|19670.8|19666.8|24
1630474200000|2021-09-01 05:30:00|19669.2|19665.2|19678.6|19674.6|19678.6|19674.6|19666.1|19662.1|84
1630474500000|2021-09-01 05:35:00|19677|19673|19672.3|19668.3|19678.6|19674.6|19672.3|19668.3|71
1630474800000|2021-09-01 05:40:00|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|19
1630475100000|2021-09-01 05:45:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|36
1630475400000|2021-09-01 05:50:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19662.9|19658.9|57
1630475700000|2021-09-01 05:55:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|46
1630476000000|2021-09-01 06:00:00|19669.2|19665.2|19681.7|19677.7|19681.7|19677.7|19669.2|19665.2|168
1630476300000|2021-09-01 06:05:00|19678.6|19674.6|19684.8|19680.8|19691.1|19687.1|19678.6|19674.6|217
1630476600000|2021-09-01 06:10:00|19686.4|19682.4|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|106
1630476900000|2021-09-01 06:15:00|19687.9|19683.9|19681.7|19677.7|19691.1|19687.1|19678.6|19674.6|135
1630477200000|2021-09-01 06:20:00|19680.1|19676.1|19681.7|19677.7|19681.7|19677.7|19678.6|19674.6|153
1630477500000|2021-09-01 06:25:00|19678.6|19674.6|19675.4|19671.4|19678.6|19674.6|19670.8|19666.8|126
1630477800000|2021-09-01 06:30:00|19673.9|19669.9|19681.7|19677.7|19681.7|19677.7|19669.2|19665.2|102
1630478100000|2021-09-01 06:35:00|19678.6|19674.6|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|95
1630478400000|2021-09-01 06:40:00|19680.1|19676.1|19691.1|19687.1|19691.1|19687.1|19678.6|19674.6|130
1630478700000|2021-09-01 06:45:00|19687.9|19683.9|19687.9|19683.9|19694.2|19690.2|19684.8|19680.8|174
1630479000000|2021-09-01 06:50:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19678.6|19674.6|216
1630479300000|2021-09-01 06:55:00|19681.7|19677.7|19684.8|19680.8|19687.9|19683.9|19678.6|19674.6|109
1630479600000|2021-09-01 07:00:00|19681.7|19677.7|19697.3|19693.3|19697.3|19693.3|19678.6|19674.6|247
1630479900000|2021-09-01 07:05:00|19694.2|19690.2|19678.6|19674.6|19694.2|19690.2|19678.6|19674.6|196
1630480200000|2021-09-01 07:10:00|19681.7|19677.7|19669.2|19665.2|19681.7|19677.7|19666.1|19662.1|192
1630480500000|2021-09-01 07:15:00|19672.3|19668.3|19669.2|19665.2|19678.6|19674.6|19662.9|19658.9|273
1630480800000|2021-09-01 07:20:00|19667.6|19663.6|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|281
1630481100000|2021-09-01 07:25:00|19667.6|19663.6|19675.4|19671.4|19675.4|19671.4|19666.1|19662.1|395
1630481400000|2021-09-01 07:30:00|19673.9|19669.9|19678.6|19674.6|19684.8|19680.8|19669.2|19665.2|118
1630481700000|2021-09-01 07:35:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19666.1|19662.1|204
1630482000000|2021-09-01 07:40:00|19681.7|19677.7|19681.7|19677.7|19683.3|19679.3|19678.6|19674.6|222
1630482300000|2021-09-01 07:45:00|19678.6|19674.6|19681.7|19677.7|19684.8|19680.8|19678.6|19674.6|514
1630482600000|2021-09-01 07:50:00|19678.6|19674.6|19675.4|19671.4|19681.7|19677.7|19666.1|19662.1|331
1630482900000|2021-09-01 07:55:00|19672.3|19668.3|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|190
1630483200000|2021-09-01 08:00:00|19672.3|19668.3|19678.6|19674.6|19681.7|19677.7|19670.8|19666.8|176
1630483500000|2021-09-01 08:05:00|19672.3|19668.3|19675.4|19671.4|19675.4|19671.4|19666.1|19662.1|271
1630483800000|2021-09-01 08:10:00|19673.9|19669.9|19681.7|19677.7|19684.8|19680.8|19673.9|19669.9|156
1630484100000|2021-09-01 08:15:00|19678.6|19674.6|19691.1|19687.1|19691.1|19687.1|19672.3|19668.3|278
1630484400000|2021-09-01 08:20:00|19694.2|19690.2|19694.2|19690.2|19702|19698|19694.2|19690.2|629
1630484700000|2021-09-01 08:25:00|19691.1|19687.1|19694.2|19690.2|19694.2|19690.2|19687.9|19683.9|144
1630485000000|2021-09-01 08:30:00|19691.1|19687.1|19687.9|19683.9|19694.2|19690.2|19687.9|19683.9|132
1630485300000|2021-09-01 08:35:00|19684.8|19680.8|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|150
1630485600000|2021-09-01 08:40:00|19689.5|19685.5|19684.8|19680.8|19691.1|19687.1|19677|19673|101
1630485900000|2021-09-01 08:45:00|19686.4|19682.4|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|123
1630486200000|2021-09-01 08:50:00|19687.9|19683.9|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|93
1630486500000|2021-09-01 08:55:00|19691.1|19687.1|19687.9|19683.9|19692.6|19688.6|19684.8|19680.8|85
1630486800000|2021-09-01 09:00:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19678.6|19674.6|131
1630487100000|2021-09-01 09:05:00|19684.8|19680.8|19697.3|19693.3|19697.3|19693.3|19684.8|19680.8|76
1630487400000|2021-09-01 09:10:00|19700.4|19696.4|19687.9|19683.9|19700.4|19696.4|19684.8|19680.8|168
1630487700000|2021-09-01 09:15:00|19691.1|19687.1|19700.4|19696.4|19700.4|19696.4|19691.1|19687.1|226
1630488000000|2021-09-01 09:20:00|19698.9|19694.9|19717.6|19713.6|19722.3|19718.3|19697.3|19693.3|339
1630488300000|2021-09-01 09:25:00|19719.2|19715.2|19719.2|19715.2|19722.3|19718.3|19712.9|19708.9|453
1630488600000|2021-09-01 09:30:00|19716.1|19712.1|19719.2|19715.2|19725.4|19721.4|19712.9|19708.9|1271
1630488900000|2021-09-01 09:35:00|19716.1|19712.1|19725.4|19721.4|19731.7|19727.7|19716.1|19712.1|239
1630489200000|2021-09-01 09:40:00|19728.6|19724.6|19728.6|19724.6|19730.1|19726.1|19722.3|19718.3|151
1630489500000|2021-09-01 09:45:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19722.3|19718.3|175
1630489800000|2021-09-01 09:50:00|19725.4|19721.4|19725.4|19721.4|19728.6|19724.6|19722.3|19718.3|142
1630490100000|2021-09-01 09:55:00|19722.3|19718.3|19719.2|19715.2|19722.3|19718.3|19719.2|19715.2|64
1630490400000|2021-09-01 10:00:00|19722.3|19718.3|19712.9|19708.9|19722.3|19718.3|19709.8|19705.8|144
1630490700000|2021-09-01 10:05:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19709.8|19705.8|71
1630491000000|2021-09-01 10:10:00|19712.9|19708.9|19706.7|19702.7|19716.1|19712.1|19706.7|19702.7|140
1630491300000|2021-09-01 10:15:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19706.7|19702.7|132
1630491600000|2021-09-01 10:20:00|19703.6|19699.6|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|87
1630491900000|2021-09-01 10:25:00|19712.9|19708.9|19706.7|19702.7|19712.9|19708.9|19703.6|19699.6|48
1630492200000|2021-09-01 10:30:00|19708.3|19704.3|19706.7|19702.7|19709.8|19705.8|19700.4|19696.4|133
1630492500000|2021-09-01 10:35:00|19703.6|19699.6|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|55
1630492800000|2021-09-01 10:40:00|19708.3|19704.3|19712.9|19708.9|19719.2|19715.2|19708.3|19704.3|73
1630493100000|2021-09-01 10:45:00|19714.5|19710.5|19719.2|19715.2|19722.3|19718.3|19712.9|19708.9|131
1630493400000|2021-09-01 10:50:00|19717.6|19713.6|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|153
1630493700000|2021-09-01 10:55:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19709.8|19705.8|92
1630494000000|2021-09-01 11:00:00|19709.8|19705.8|19709.8|19705.8|19722.3|19718.3|19709.8|19705.8|271
1630494300000|2021-09-01 11:05:00|19706.7|19702.7|19691.1|19687.1|19706.7|19702.7|19691.1|19687.1|251
1630494600000|2021-09-01 11:10:00|19692.6|19688.6|19697.3|19693.3|19697.3|19693.3|19691.1|19687.1|2287
1630494900000|2021-09-01 11:15:00|19700.4|19696.4|19687.9|19683.9|19700.4|19696.4|19686.4|19682.4|420
1630495200000|2021-09-01 11:20:00|19684.8|19680.8|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|309
1630495500000|2021-09-01 11:25:00|19686.4|19682.4|19694.2|19690.2|19697.3|19693.3|19684.8|19680.8|519
1630495800000|2021-09-01 11:30:00|19691.1|19687.1|19678.6|19674.6|19691.1|19687.1|19678.6|19674.6|281
1630496100000|2021-09-01 11:35:00|19677|19673|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|292
1630496400000|2021-09-01 11:40:00|19684.8|19680.8|19681.7|19677.7|19684.8|19680.8|19678.6|19674.6|174
1630496700000|2021-09-01 11:45:00|19684.8|19680.8|19691.1|19687.1|19691.1|19687.1|19678.6|19674.6|364
1630497000000|2021-09-01 11:50:00|19692.6|19688.6|19691.1|19687.1|19700.4|19696.4|19691.1|19687.1|236
1630497300000|2021-09-01 11:55:00|19687.9|19683.9|19695.8|19691.8|19695.8|19691.8|19687.9|19683.9|344
1630497600000|2021-09-01 12:00:00|19697.3|19693.3|19675.4|19671.4|19697.3|19693.3|19675.4|19671.4|525
1630497900000|2021-09-01 12:05:00|19677|19673|19703.6|19699.6|19703.6|19699.6|19675.4|19671.4|332
1630498200000|2021-09-01 12:10:00|19705.1|19701.1|19700.4|19696.4|19706.7|19702.7|19694.2|19690.2|273
1630498500000|2021-09-01 12:15:00|19702|19698|19712.9|19708.9|19728.6|19724.6|19691.1|19687.1|1509
1630498800000|2021-09-01 12:20:00|19711.4|19707.4|19669.2|19665.2|19711.4|19707.4|19666.1|19662.1|1259
1630499100000|2021-09-01 12:25:00|19672.3|19668.3|19691.1|19687.1|19703.6|19699.6|19672.3|19668.3|761
1630499400000|2021-09-01 12:30:00|19692.6|19688.6|19703.6|19699.6|19709.8|19705.8|19691.1|19687.1|660
1630499700000|2021-09-01 12:35:00|19700.4|19696.4|19719.2|19715.2|19731.7|19727.7|19700.4|19696.4|933
1630500000000|2021-09-01 12:40:00|19722.3|19718.3|19728.6|19724.6|19728.6|19724.6|19712.9|19708.9|923
1630500300000|2021-09-01 12:45:00|19731.7|19727.7|19741.1|19737.1|19744.2|19740.2|19722.3|19718.3|1439
1630500600000|2021-09-01 12:50:00|19744.2|19740.2|19762.9|19758.9|19769.2|19765.2|19734.8|19730.8|1120
1630500900000|2021-09-01 12:55:00|19766.1|19762.1|19772.3|19768.3|19772.3|19768.3|19753.6|19749.6|1396
1630501200000|2021-09-01 13:00:00|19775.4|19771.4|19770.8|19766.8|19781.7|19777.7|19762.9|19758.9|1696
1630501500000|2021-09-01 13:05:00|19772.3|19768.3|19781.7|19777.7|19787.9|19783.9|19762.9|19758.9|1484
1630501800000|2021-09-01 13:10:00|19784.8|19780.8|19787.9|19783.9|19797.3|19793.3|19778.6|19774.6|782
1630502100000|2021-09-01 13:15:00|19789.5|19785.5|19825.4|19821.4|19834.8|19830.8|19789.5|19785.5|1913
1630502400000|2021-09-01 13:20:00|19828.6|19824.6|19825.4|19821.4|19837.9|19833.9|19819.2|19815.2|1553
1630502700000|2021-09-01 13:25:00|19822.3|19818.3|19819.2|19815.2|19831.7|19827.7|19816.1|19812.1|1037
1630503000000|2021-09-01 13:30:00|19822.3|19818.3|19816.1|19812.1|19825.4|19821.4|19803.6|19799.6|1334
1630503300000|2021-09-01 13:35:00|19819.2|19815.2|19819.2|19815.2|19831.7|19827.7|19816.1|19812.1|1058
1630503600000|2021-09-01 13:40:00|19820.8|19816.8|19819.2|19815.2|19834.8|19830.8|19819.2|19815.2|699
1630503900000|2021-09-01 13:45:00|19822.3|19818.3|19800.4|19796.4|19825.4|19821.4|19786.4|19782.4|1281
1630504200000|2021-09-01 13:50:00|19798.9|19794.9|19800.4|19796.4|19816.1|19812.1|19791.1|19787.1|794
1630504500000|2021-09-01 13:55:00|19802|19798|19792.6|19788.6|19806.7|19802.7|19791.1|19787.1|617
1630504800000|2021-09-01 14:00:00|19781.7|19777.7|19800.4|19796.4|19800.4|19796.4|19770.8|19766.8|1123
1630505100000|2021-09-01 14:05:00|19797.3|19793.3|19784.8|19780.8|19797.3|19793.3|19766.1|19762.1|833
1630505400000|2021-09-01 14:10:00|19787.9|19783.9|19787.9|19783.9|19809.8|19805.8|19784.8|19780.8|1146
1630505700000|2021-09-01 14:15:00|19791.1|19787.1|19784.8|19780.8|19794.2|19790.2|19772.3|19768.3|889
1630506000000|2021-09-01 14:20:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|502
1630506300000|2021-09-01 14:25:00|19781.7|19777.7|19775.4|19771.4|19781.7|19777.7|19766.1|19762.1|848
1630506600000|2021-09-01 14:30:00|19772.3|19768.3|19769.2|19765.2|19775.4|19771.4|19759.8|19755.8|517
1630506900000|2021-09-01 14:35:00|19767.6|19763.6|19766.1|19762.1|19772.3|19768.3|19759.8|19755.8|324
1630507200000|2021-09-01 14:40:00|19769.2|19765.2|19756.7|19752.7|19769.2|19765.2|19756.7|19752.7|511
1630507500000|2021-09-01 14:45:00|19759.8|19755.8|19744.2|19740.2|19759.8|19755.8|19744.2|19740.2|733
1630507800000|2021-09-01 14:50:00|19741.1|19737.1|19737.9|19733.9|19744.2|19740.2|19734.8|19730.8|1286
1630508100000|2021-09-01 14:55:00|19734.8|19730.8|19737.9|19733.9|19741.1|19737.1|19734.8|19730.8|608
1630508400000|2021-09-01 15:00:00|19741.1|19737.1|19731.7|19727.7|19741.1|19737.1|19719.2|19715.2|1111
1630508700000|2021-09-01 15:05:00|19734.8|19730.8|19731.7|19727.7|19734.8|19730.8|19722.3|19718.3|662
1630509000000|2021-09-01 15:10:00|19734.8|19730.8|19747.3|19743.3|19756.7|19752.7|19731.7|19727.7|924
1630509300000|2021-09-01 15:15:00|19744.2|19740.2|19739.5|19735.5|19753.6|19749.6|19734.8|19730.8|538
1630509600000|2021-09-01 15:20:00|19737.9|19733.9|19766.1|19762.1|19769.2|19765.2|19737.9|19733.9|632
1630509900000|2021-09-01 15:25:00|19769.2|19765.2|19759.8|19755.8|19769.2|19765.2|19753.6|19749.6|457
1630510200000|2021-09-01 15:30:00|19756.7|19752.7|19756.7|19752.7|19759.8|19755.8|19747.3|19743.3|592
1630510500000|2021-09-01 15:35:00|19759.8|19755.8|19766.1|19762.1|19766.1|19762.1|19756.7|19752.7|396
1630510800000|2021-09-01 15:40:00|19762.9|19758.9|19759.8|19755.8|19764.5|19760.5|19755.1|19751.1|392
1630511100000|2021-09-01 15:45:00|19758.3|19754.3|19753.6|19749.6|19762.9|19758.9|19753.6|19749.6|944
1630511400000|2021-09-01 15:50:00|19756.7|19752.7|19772.3|19768.3|19772.3|19768.3|19756.7|19752.7|362
1630511700000|2021-09-01 15:55:00|19775.4|19771.4|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|376
1630512000000|2021-09-01 16:00:00|19769.2|19765.2|19767.6|19763.6|19775.4|19771.4|19766.1|19762.1|253
1630512300000|2021-09-01 16:05:00|19769.2|19765.2|19778.6|19774.6|19781.7|19777.7|19766.1|19762.1|473
1630512600000|2021-09-01 16:10:00|19775.4|19771.4|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|617
1630512900000|2021-09-01 16:15:00|19775.4|19771.4|19762.9|19758.9|19775.4|19771.4|19762.9|19758.9|337
1630513200000|2021-09-01 16:20:00|19766.1|19762.1|19756.7|19752.7|19766.1|19762.1|19756.7|19752.7|178
1630513500000|2021-09-01 16:25:00|19759.8|19755.8|19753.6|19749.6|19762.9|19758.9|19753.6|19749.6|271
1630513800000|2021-09-01 16:30:00|19750.4|19746.4|19737.9|19733.9|19750.4|19746.4|19734.8|19730.8|278
1630514100000|2021-09-01 16:35:00|19736.4|19732.4|19737.9|19733.9|19741.1|19737.1|19731.7|19727.7|237
1630514400000|2021-09-01 16:40:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19737.9|19733.9|145
1630514700000|2021-09-01 16:45:00|19744.2|19740.2|19737.9|19733.9|19744.2|19740.2|19737.9|19733.9|174
1630515000000|2021-09-01 16:50:00|19734.8|19730.8|19753.6|19749.6|19753.6|19749.6|19734.8|19730.8|339
1630515300000|2021-09-01 16:55:00|19752|19748|19744.2|19740.2|19753.6|19749.6|19737.9|19733.9|309
1630515600000|2021-09-01 17:00:00|19745.8|19741.8|19741.1|19737.1|19745.8|19741.8|19741.1|19737.1|102
1630515900000|2021-09-01 17:05:00|||||||||157
1630516200000|2021-09-01 17:10:00|19744.2|19740.2|19750.4|19746.4|19750.4|19746.4|19741.1|19737.1|198
1630516500000|2021-09-01 17:15:00|19753.6|19749.6|19753.6|19749.6|19756.7|19752.7|19747.3|19743.3|373
1630516800000|2021-09-01 17:20:00|19755.1|19751.1|19756.7|19752.7|19756.7|19752.7|19753.6|19749.6|125
1630517100000|2021-09-01 17:25:00|19759.8|19755.8|19759.8|19755.8|19762.9|19758.9|19759.8|19755.8|175
1630517400000|2021-09-01 17:30:00|19762.9|19758.9|19750.4|19746.4|19762.9|19758.9|19750.4|19746.4|206
1630517700000|2021-09-01 17:35:00|19753.6|19749.6|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|237
1630518000000|2021-09-01 17:40:00|19747.3|19743.3|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|546
1630518300000|2021-09-01 17:45:00|19745.8|19741.8|19747.3|19743.3|19747.3|19743.3|19744.2|19740.2|215
1630518600000|2021-09-01 17:50:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|545
1630518900000|2021-09-01 17:55:00|19756.7|19752.7|19766.1|19762.1|19766.1|19762.1|19756.7|19752.7|188
1630519200000|2021-09-01 18:00:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|283
1630519500000|2021-09-01 18:05:00|19762.9|19758.9|19772.3|19768.3|19772.3|19768.3|19762.9|19758.9|765
1630519800000|2021-09-01 18:10:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|278
1630520100000|2021-09-01 18:15:00|19772.3|19768.3|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|230
1630520400000|2021-09-01 18:20:00|19780.1|19776.1|19769.2|19765.2|19781.7|19777.7|19766.1|19762.1|260
1630520700000|2021-09-01 18:25:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|186
1630521000000|2021-09-01 18:30:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|186
1630521300000|2021-09-01 18:35:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|144
1630521600000|2021-09-01 18:40:00|19772.3|19768.3|19766.1|19762.1|19772.3|19768.3|19766.1|19762.1|216
1630521900000|2021-09-01 18:45:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19753.6|19749.6|481
1630522200000|2021-09-01 18:50:00|19762.9|19758.9|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|373
1630522500000|2021-09-01 18:55:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|660
1630522800000|2021-09-01 19:00:00|19766.1|19762.1|19762.9|19758.9|19772.3|19768.3|19759.8|19755.8|261
1630523100000|2021-09-01 19:05:00|19761.4|19757.4|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|251
1630523400000|2021-09-01 19:10:00|19759.8|19755.8|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|226
1630523700000|2021-09-01 19:15:00|19766.1|19762.1|19766.1|19762.1|19767.6|19763.6|19764.5|19760.5|285
1630524000000|2021-09-01 19:20:00|19767.6|19763.6|19766.1|19762.1|19767.6|19763.6|19766.1|19762.1|126
1630524300000|2021-09-01 19:25:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|262
1630524600000|2021-09-01 19:30:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|276
1630524900000|2021-09-01 19:35:00|19772.3|19768.3|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|157
1630525200000|2021-09-01 19:40:00|19778.6|19774.6|19772.3|19768.3|19778.6|19774.6|19772.3|19768.3|345
1630525500000|2021-09-01 19:45:00|19769.2|19765.2|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|403
1630525800000|2021-09-01 19:50:00|19775.4|19771.4|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|400
1630526100000|2021-09-01 19:55:00|19772.3|19768.3|19759.8|19755.8|19775.4|19771.4|19759.8|19755.8|861
1630526400000|2021-09-01 20:00:00|19756.7|19752.7|19769.2|19765.2|19772.3|19768.3|19756.7|19752.7|723
1630526700000|2021-09-01 20:05:00|19767.6|19763.6|19762.9|19758.9|19769.2|19765.2|19756.7|19752.7|790
1630527000000|2021-09-01 20:10:00|19766.1|19762.1|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|164
1630527300000|2021-09-01 20:15:00|19772.3|19768.3|19769.2|19765.2|19778.6|19774.6|19769.2|19765.2|258
1630527600000|2021-09-01 20:20:00|19772.3|19768.3|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|308
1630527900000|2021-09-01 20:25:00|19781.7|19777.7|19781.7|19777.7|19791.1|19787.1|19781.7|19777.7|254
1630528200000|2021-09-01 20:30:00|19784.8|19780.8|19781.7|19777.7|19787.9|19783.9|19781.7|19777.7|551
1630528500000|2021-09-01 20:35:00|19784.8|19780.8|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|426
1630528800000|2021-09-01 20:40:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19784.8|19780.8|250
1630529100000|2021-09-01 20:45:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|80
1630529400000|2021-09-01 20:50:00|19781.7|19777.7|19778.6|19774.6|19787.9|19783.9|19778.6|19774.6|366
1630529700000|2021-09-01 20:55:00|19781.7|19777.7|19783.3|19779.3|19784.8|19780.8|19778.6|19774.6|142
1630533600000|2021-09-01 22:00:00|19777|19773|19772.3|19768.3|19777|19773|19766.1|19762.1|110
1630533900000|2021-09-01 22:05:00|19769.2|19765.2|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|18
1630534800000|2021-09-01 22:20:00|19769.2|19765.2|19772.3|19768.3|19773.9|19769.9|19769.2|19765.2|14
1630535100000|2021-09-01 22:25:00|||||||||5
1630535400000|2021-09-01 22:30:00|19773.9|19769.9|19775.4|19771.4|19775.4|19771.4|19773.9|19769.9|3
1630535700000|2021-09-01 22:35:00|19773.9|19769.9|19775.4|19771.4|19775.4|19771.4|19772.3|19768.3|23
1630536000000|2021-09-01 22:40:00|||||||||7
1630536300000|2021-09-01 22:45:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|16
1630536600000|2021-09-01 22:50:00|19769.2|19765.2|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|8
1630537200000|2021-09-01 23:00:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|23
1630537500000|2021-09-01 23:05:00|19770.8|19766.8|19770.8|19766.8|19770.8|19766.8|19769.2|19765.2|10
1630537800000|2021-09-01 23:10:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|4
1630538100000|2021-09-01 23:15:00|||||||||3
1630538400000|2021-09-01 23:20:00|||||||||4
1630538700000|2021-09-01 23:25:00|||||||||1
1630539000000|2021-09-01 23:30:00|19772.3|19768.3|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|98
1630539300000|2021-09-01 23:35:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|32
1630539600000|2021-09-01 23:40:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|15
1630539900000|2021-09-01 23:45:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|72
1630540200000|2021-09-01 23:50:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|13
1630540500000|2021-09-01 23:55:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|44
1630540800000|2021-09-02 00:00:00|19764.5|19760.5|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|48
1630541100000|2021-09-02 00:05:00|19767.6|19763.6|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|57
1630541400000|2021-09-02 00:10:00|19773.9|19769.9|19766.1|19762.1|19773.9|19769.9|19766.1|19762.1|65
1630541700000|2021-09-02 00:15:00|19769.2|19765.2|19766.1|19762.1|19772.3|19768.3|19766.1|19762.1|23
1630542000000|2021-09-02 00:20:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|11
1630542300000|2021-09-02 00:25:00|19764.5|19760.5|19769.2|19765.2|19775.4|19771.4|19764.5|19760.5|36
1630542600000|2021-09-02 00:30:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|29
1630542900000|2021-09-02 00:35:00|19772.3|19768.3|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|36
1630543200000|2021-09-02 00:40:00|19772.3|19768.3|19777|19773|19778.6|19774.6|19772.3|19768.3|53
1630543500000|2021-09-02 00:45:00|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|43
1630543800000|2021-09-02 00:50:00|19781.7|19777.7|19775.4|19771.4|19781.7|19777.7|19775.4|19771.4|22
1630544100000|2021-09-02 00:55:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19772.3|19768.3|46
1630544400000|2021-09-02 01:00:00|19773.9|19769.9|19772.3|19768.3|19775.4|19771.4|19772.3|19768.3|59
1630544700000|2021-09-02 01:05:00|19773.9|19769.9|19775.4|19771.4|19775.4|19771.4|19773.9|19769.9|13
1630545000000|2021-09-02 01:10:00|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|12
1630545300000|2021-09-02 01:15:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|36
1630545600000|2021-09-02 01:20:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|36
1630545900000|2021-09-02 01:25:00|||||||||7
1630546200000|2021-09-02 01:30:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19775.4|19771.4|17
1630546500000|2021-09-02 01:35:00|||||||||8
1630546800000|2021-09-02 01:40:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|61
1630547100000|2021-09-02 01:45:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|24
1630547400000|2021-09-02 01:50:00|19777|19773|19781.7|19777.7|19781.7|19777.7|19777|19773|9
1630547700000|2021-09-02 01:55:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|8
1630548000000|2021-09-02 02:00:00|19775.4|19771.4|19772.3|19768.3|19775.4|19771.4|19772.3|19768.3|48
1630548300000|2021-09-02 02:05:00|19775.4|19771.4|19772.3|19768.3|19775.4|19771.4|19772.3|19768.3|26
1630548600000|2021-09-02 02:10:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|11
1630548900000|2021-09-02 02:15:00|19764.5|19760.5|19762.9|19758.9|19764.5|19760.5|19762.9|19758.9|11
1630549200000|2021-09-02 02:20:00|19766.1|19762.1|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|42
1630549500000|2021-09-02 02:25:00|19770.8|19766.8|19769.2|19765.2|19770.8|19766.8|19769.2|19765.2|16
1630549800000|2021-09-02 02:30:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|687
1630550100000|2021-09-02 02:35:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|32
1630550400000|2021-09-02 02:40:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|31
1630550700000|2021-09-02 02:45:00|||||||||2
1630551000000|2021-09-02 02:50:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|10
1630551300000|2021-09-02 02:55:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|11
1630551600000|2021-09-02 03:00:00|||||||||17
1630551900000|2021-09-02 03:05:00|||||||||6
1630552200000|2021-09-02 03:10:00|19764.5|19760.5|19759.8|19755.8|19764.5|19760.5|19759.8|19755.8|12
1630552500000|2021-09-02 03:15:00|19761.4|19757.4|19766.1|19762.1|19766.1|19762.1|19761.4|19757.4|21
1630552800000|2021-09-02 03:20:00|19764.5|19760.5|19759.8|19755.8|19764.5|19760.5|19759.8|19755.8|9
1630553100000|2021-09-02 03:25:00|||||||||8
1630553400000|2021-09-02 03:30:00|||||||||13
1630553700000|2021-09-02 03:35:00|||||||||4
1630554000000|2021-09-02 03:40:00|19756.7|19752.7|19755.1|19751.1|19758.3|19754.3|19753.6|19749.6|46
1630554300000|2021-09-02 03:45:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|16
1630554600000|2021-09-02 03:50:00|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|20
1630554900000|2021-09-02 03:55:00|19755.1|19751.1|19756.7|19752.7|19756.7|19752.7|19753.6|19749.6|22
1630555200000|2021-09-02 04:00:00|19759.8|19755.8|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|29
1630555500000|2021-09-02 04:05:00|19759.8|19755.8|19756.7|19752.7|19762.9|19758.9|19756.7|19752.7|27
1630555800000|2021-09-02 04:10:00|||||||||5
1630556100000|2021-09-02 04:15:00|19758.3|19754.3|19759.8|19755.8|19759.8|19755.8|19758.3|19754.3|12
1630556400000|2021-09-02 04:20:00|19761.4|19757.4|19759.8|19755.8|19761.4|19757.4|19759.8|19755.8|9
1630556700000|2021-09-02 04:25:00|||||||||2
1630557000000|2021-09-02 04:30:00|||||||||2
1630557300000|2021-09-02 04:35:00|||||||||1
1630557600000|2021-09-02 04:40:00|||||||||4
1630557900000|2021-09-02 04:45:00|19756.7|19752.7|19756.7|19752.7|19759.8|19755.8|19756.7|19752.7|9
1630558200000|2021-09-02 04:50:00|19759.8|19755.8|19759.8|19755.8|19759.8|19755.8|19759.8|19755.8|12
1630558500000|2021-09-02 04:55:00|19761.4|19757.4|19759.8|19755.8|19762.9|19758.9|19759.8|19755.8|16
1630558800000|2021-09-02 05:00:00|||||||||3
1630559100000|2021-09-02 05:05:00|19758.3|19754.3|19756.7|19752.7|19759.8|19755.8|19756.7|19752.7|19
1630559400000|2021-09-02 05:10:00|19753.6|19749.6|19756.7|19752.7|19756.7|19752.7|19753.6|19749.6|64
1630559700000|2021-09-02 05:15:00|19755.1|19751.1|19755.1|19751.1|19756.7|19752.7|19753.6|19749.6|22
1630560000000|2021-09-02 05:20:00|19753.6|19749.6|19753.6|19749.6|19756.7|19752.7|19753.6|19749.6|12
1630560300000|2021-09-02 05:25:00|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|20
1630560600000|2021-09-02 05:30:00|19762.9|19758.9|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|43
1630560900000|2021-09-02 05:35:00|||||||||39
1630561200000|2021-09-02 05:40:00|19762.9|19758.9|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|26
1630561500000|2021-09-02 05:45:00|19767.6|19763.6|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|14
1630561800000|2021-09-02 05:50:00|19773.9|19769.9|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|85
1630562100000|2021-09-02 05:55:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19775.4|19771.4|31
1630562400000|2021-09-02 06:00:00|19775.4|19771.4|19791.1|19787.1|19794.2|19790.2|19773.9|19769.9|128
1630562700000|2021-09-02 06:05:00|19789.5|19785.5|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|58
1630563000000|2021-09-02 06:10:00|19789.5|19785.5|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|46
1630563300000|2021-09-02 06:15:00|19784.8|19780.8|19772.3|19768.3|19787.9|19783.9|19772.3|19768.3|54
1630563600000|2021-09-02 06:20:00|19775.4|19771.4|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|124
1630563900000|2021-09-02 06:25:00|19783.3|19779.3|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|164
1630564200000|2021-09-02 06:30:00|19783.3|19779.3|19787.9|19783.9|19787.9|19783.9|19778.6|19774.6|92
1630564500000|2021-09-02 06:35:00|19784.8|19780.8|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|116
1630564800000|2021-09-02 06:40:00|19775.4|19771.4|19781.7|19777.7|19781.7|19777.7|19775.4|19771.4|47
1630565100000|2021-09-02 06:45:00|19783.3|19779.3|19783.3|19779.3|19786.4|19782.4|19781.7|19777.7|72
1630565400000|2021-09-02 06:50:00|19784.8|19780.8|19778.6|19774.6|19784.8|19780.8|19772.3|19768.3|129
1630565700000|2021-09-02 06:55:00|19780.1|19776.1|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|103
1630566000000|2021-09-02 07:00:00|19778.6|19774.6|19787.9|19783.9|19791.1|19787.1|19772.3|19768.3|245
1630566300000|2021-09-02 07:05:00|19791.1|19787.1|19778.6|19774.6|19792.6|19788.6|19775.4|19771.4|212
1630566600000|2021-09-02 07:10:00|19780.1|19776.1|19766.1|19762.1|19781.7|19777.7|19766.1|19762.1|149
1630566900000|2021-09-02 07:15:00|19767.6|19763.6|19778.6|19774.6|19780.1|19776.1|19767.6|19763.6|82
1630567200000|2021-09-02 07:20:00|19775.4|19771.4|19775.4|19771.4|19784.8|19780.8|19775.4|19771.4|67
1630567500000|2021-09-02 07:25:00|19773.9|19769.9|19778.6|19774.6|19778.6|19774.6|19769.2|19765.2|68
1630567800000|2021-09-02 07:30:00|19775.4|19771.4|19775.4|19771.4|19784.8|19780.8|19775.4|19771.4|96
1630568100000|2021-09-02 07:35:00|19778.6|19774.6|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|54
1630568400000|2021-09-02 07:40:00|19784.8|19780.8|19781.7|19777.7|19786.4|19782.4|19778.6|19774.6|73
1630568700000|2021-09-02 07:45:00|19778.6|19774.6|19781.7|19777.7|19791.1|19787.1|19778.6|19774.6|97
1630569000000|2021-09-02 07:50:00|19778.6|19774.6|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|80
1630569300000|2021-09-02 07:55:00|19784.8|19780.8|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|84
1630569600000|2021-09-02 08:00:00|19783.3|19779.3|19787.9|19783.9|19791.1|19787.1|19781.7|19777.7|97
1630569900000|2021-09-02 08:05:00|19791.1|19787.1|19784.8|19780.8|19797.3|19793.3|19778.6|19774.6|105
1630570200000|2021-09-02 08:10:00|19786.4|19782.4|19781.7|19777.7|19787.9|19783.9|19778.6|19774.6|57
1630570500000|2021-09-02 08:15:00|19783.3|19779.3|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|52
1630570800000|2021-09-02 08:20:00|19787.9|19783.9|19778.6|19774.6|19787.9|19783.9|19778.6|19774.6|49
1630571100000|2021-09-02 08:25:00|19777|19773|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|105
1630571400000|2021-09-02 08:30:00|19778.6|19774.6|19791.1|19787.1|19791.1|19787.1|19775.4|19771.4|114
1630571700000|2021-09-02 08:35:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19780.1|19776.1|77
1630572000000|2021-09-02 08:40:00|19781.7|19777.7|19781.7|19777.7|19787.9|19783.9|19781.7|19777.7|65
1630572300000|2021-09-02 08:45:00|19780.1|19776.1|19769.2|19765.2|19781.7|19777.7|19769.2|19765.2|382
1630572600000|2021-09-02 08:50:00|19766.1|19762.1|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|185
1630572900000|2021-09-02 08:55:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19759.8|19755.8|417
1630573200000|2021-09-02 09:00:00|19773.9|19769.9|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|449
1630573500000|2021-09-02 09:05:00|19772.3|19768.3|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|170
1630573800000|2021-09-02 09:10:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|319
1630574100000|2021-09-02 09:15:00|19781.7|19777.7|19794.2|19790.2|19794.2|19790.2|19781.7|19777.7|92
1630574400000|2021-09-02 09:20:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|154
1630574700000|2021-09-02 09:25:00|19802|19798|19797.3|19793.3|19803.6|19799.6|19794.2|19790.2|380
1630575000000|2021-09-02 09:30:00|19800.4|19796.4|19803.6|19799.6|19806.7|19802.7|19797.3|19793.3|255
1630575300000|2021-09-02 09:35:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19800.4|19796.4|196
1630575600000|2021-09-02 09:40:00|19806.7|19802.7|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|223
1630575900000|2021-09-02 09:45:00|19809.8|19805.8|19816.1|19812.1|19825.4|19821.4|19809.8|19805.8|259
1630576200000|2021-09-02 09:50:00|19817.6|19813.6|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|135
1630576500000|2021-09-02 09:55:00|19828.6|19824.6|19822.3|19818.3|19828.6|19824.6|19822.3|19818.3|184
1630576800000|2021-09-02 10:00:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|228
1630577100000|2021-09-02 10:05:00|19812.9|19808.9|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|104
1630577400000|2021-09-02 10:10:00|19819.2|19815.2|19820.8|19816.8|19822.3|19818.3|19812.9|19808.9|124
1630577700000|2021-09-02 10:15:00|19819.2|19815.2|19809.8|19805.8|19820.8|19816.8|19809.8|19805.8|39
1630578000000|2021-09-02 10:20:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|73
1630578300000|2021-09-02 10:25:00|19816.1|19812.1|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|56
1630578600000|2021-09-02 10:30:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|57
1630578900000|2021-09-02 10:35:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|68
1630579200000|2021-09-02 10:40:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|57
1630579500000|2021-09-02 10:45:00|19814.5|19810.5|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|148
1630579800000|2021-09-02 10:50:00|19817.6|19813.6|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|57
1630580100000|2021-09-02 10:55:00|19817.6|19813.6|19816.1|19812.1|19817.6|19813.6|19812.9|19808.9|663
1630580400000|2021-09-02 11:00:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|103
1630580700000|2021-09-02 11:05:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|91
1630581000000|2021-09-02 11:10:00|19820.8|19816.8|19825.4|19821.4|19828.6|19824.6|19820.8|19816.8|156
1630581300000|2021-09-02 11:15:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|88
1630581600000|2021-09-02 11:20:00|19817.6|19813.6|19809.8|19805.8|19819.2|19815.2|19809.8|19805.8|119
1630581900000|2021-09-02 11:25:00|19811.4|19807.4|19800.4|19796.4|19812.9|19808.9|19797.3|19793.3|204
1630582200000|2021-09-02 11:30:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|93
1630582500000|2021-09-02 11:35:00|19797.3|19793.3|19800.4|19796.4|19803.6|19799.6|19795.8|19791.8|83
1630582800000|2021-09-02 11:40:00|19803.6|19799.6|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|152
1630583100000|2021-09-02 11:45:00|19805.1|19801.1|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|147
1630583400000|2021-09-02 11:50:00|19805.1|19801.1|19819.2|19815.2|19822.3|19818.3|19803.6|19799.6|426
1630583700000|2021-09-02 11:55:00|19816.1|19812.1|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|168
1630584000000|2021-09-02 12:00:00|19819.2|19815.2|19828.6|19824.6|19831.7|19827.7|19819.2|19815.2|423
1630584300000|2021-09-02 12:05:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|126
1630584600000|2021-09-02 12:10:00|19823.9|19819.9|19825.4|19821.4|19831.7|19827.7|19816.1|19812.1|351
1630584900000|2021-09-02 12:15:00|19823.9|19819.9|19812.9|19808.9|19825.4|19821.4|19812.9|19808.9|168
1630585200000|2021-09-02 12:20:00|19809.8|19805.8|19822.3|19818.3|19822.3|19818.3|19809.8|19805.8|411
1630585500000|2021-09-02 12:25:00|19828.6|19824.6|19828.6|19824.6|19831.7|19827.7|19823.9|19819.9|336
1630585800000|2021-09-02 12:30:00|19830.1|19826.1|19816.1|19812.1|19830.1|19826.1|19809.8|19805.8|489
1630586100000|2021-09-02 12:35:00|19819.2|19815.2|19819.2|19815.2|19825.4|19821.4|19809.8|19805.8|223
1630586400000|2021-09-02 12:40:00|19816.1|19812.1|19817.6|19813.6|19819.2|19815.2|19809.8|19805.8|195
1630586700000|2021-09-02 12:45:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19806.7|19802.7|329
1630587000000|2021-09-02 12:50:00|19809.8|19805.8|19802|19798|19812.9|19808.9|19800.4|19796.4|252
1630587300000|2021-09-02 12:55:00|19803.6|19799.6|19816.1|19812.1|19816.1|19812.1|19797.3|19793.3|937
1630587600000|2021-09-02 13:00:00|19814.5|19810.5|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|215
1630587900000|2021-09-02 13:05:00|19812.9|19808.9|19806.7|19802.7|19816.1|19812.1|19806.7|19802.7|166
1630588200000|2021-09-02 13:10:00|19808.3|19804.3|19817.6|19813.6|19822.3|19818.3|19806.7|19802.7|532
1630588500000|2021-09-02 13:15:00|19819.2|19815.2|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|502
1630588800000|2021-09-02 13:20:00|19822.3|19818.3|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|582
1630589100000|2021-09-02 13:25:00|19819.2|19815.2|19809.8|19805.8|19822.3|19818.3|19806.7|19802.7|435
1630589400000|2021-09-02 13:30:00|19812.9|19808.9|19794.2|19790.2|19816.1|19812.1|19787.9|19783.9|962
1630589700000|2021-09-02 13:35:00|19791.1|19787.1|19791.1|19787.1|19797.3|19793.3|19784.8|19780.8|576
1630590000000|2021-09-02 13:40:00|19787.9|19783.9|19784.8|19780.8|19794.2|19790.2|19778.6|19774.6|682
1630590300000|2021-09-02 13:45:00|19781.7|19777.7|19797.3|19793.3|19800.4|19796.4|19772.3|19768.3|459
1630590600000|2021-09-02 13:50:00|19800.4|19796.4|19784.8|19780.8|19800.4|19796.4|19784.8|19780.8|578
1630590900000|2021-09-02 13:55:00|19783.3|19779.3|19767.6|19763.6|19787.9|19783.9|19766.1|19762.1|459
1630591200000|2021-09-02 14:00:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19756.7|19752.7|863
1630591500000|2021-09-02 14:05:00|19762.9|19758.9|19759.8|19755.8|19769.2|19765.2|19753.6|19749.6|571
1630591800000|2021-09-02 14:10:00|19762.9|19758.9|19762.9|19758.9|19769.2|19765.2|19756.7|19752.7|1229
1630592100000|2021-09-02 14:15:00|19759.8|19755.8|19747.3|19743.3|19759.8|19755.8|19744.2|19740.2|742
1630592400000|2021-09-02 14:20:00|19745.8|19741.8|19756.7|19752.7|19756.7|19752.7|19744.2|19740.2|828
1630592700000|2021-09-02 14:25:00|19753.6|19749.6|19775.4|19771.4|19778.6|19774.6|19753.6|19749.6|2737
1630593000000|2021-09-02 14:30:00|19772.3|19768.3|19759.8|19755.8|19773.9|19769.9|19750.4|19746.4|2748
1630593300000|2021-09-02 14:35:00|19762.9|19758.9|19759.8|19755.8|19769.2|19765.2|19753.6|19749.6|571
1630593600000|2021-09-02 14:40:00|19756.7|19752.7|19762.9|19758.9|19767.6|19763.6|19755.1|19751.1|653
1630593900000|2021-09-02 14:45:00|19766.1|19762.1|19772.3|19768.3|19784.8|19780.8|19766.1|19762.1|668
1630594200000|2021-09-02 14:50:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|439
1630594500000|2021-09-02 14:55:00|19772.3|19768.3|19766.1|19762.1|19775.4|19771.4|19762.9|19758.9|348
1630594800000|2021-09-02 15:00:00|19769.2|19765.2|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|265
1630595100000|2021-09-02 15:05:00|19769.2|19765.2|19762.9|19758.9|19772.3|19768.3|19762.9|19758.9|304
1630595400000|2021-09-02 15:10:00|19766.1|19762.1|19772.3|19768.3|19778.6|19774.6|19762.9|19758.9|307
1630595700000|2021-09-02 15:15:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|253
1630596000000|2021-09-02 15:20:00|19781.7|19777.7|19794.2|19790.2|19800.4|19796.4|19781.7|19777.7|736
1630596300000|2021-09-02 15:25:00|19792.6|19788.6|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|316
1630596600000|2021-09-02 15:30:00|19783.3|19779.3|19784.8|19780.8|19786.4|19782.4|19775.4|19771.4|475
1630596900000|2021-09-02 15:35:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|353
1630597200000|2021-09-02 15:40:00|19791.1|19787.1|19787.9|19783.9|19791.1|19787.1|19787.9|19783.9|161
1630597500000|2021-09-02 15:45:00|19786.4|19782.4|19791.1|19787.1|19791.1|19787.1|19781.7|19777.7|97
1630597800000|2021-09-02 15:50:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|262
1630598100000|2021-09-02 15:55:00|19781.7|19777.7|19787.9|19783.9|19787.9|19783.9|19781.7|19777.7|249
1630598400000|2021-09-02 16:00:00|19784.8|19780.8|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|140
1630598700000|2021-09-02 16:05:00|19787.9|19783.9|19787.9|19783.9|19787.9|19783.9|19781.7|19777.7|198
1630599000000|2021-09-02 16:10:00|19784.8|19780.8|19791.1|19787.1|19794.2|19790.2|19784.8|19780.8|244
1630599300000|2021-09-02 16:15:00|19787.9|19783.9|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|133
1630599600000|2021-09-02 16:20:00|19791.1|19787.1|19794.2|19790.2|19795.8|19791.8|19791.1|19787.1|111
1630599900000|2021-09-02 16:25:00|19791.1|19787.1|19787.9|19783.9|19794.2|19790.2|19787.9|19783.9|136
1630600200000|2021-09-02 16:30:00|19791.1|19787.1|19787.9|19783.9|19791.1|19787.1|19787.9|19783.9|76
1630600500000|2021-09-02 16:35:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|147
1630600800000|2021-09-02 16:40:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|205
1630601100000|2021-09-02 16:45:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|163
1630601400000|2021-09-02 16:50:00|19792.6|19788.6|19800.4|19796.4|19800.4|19796.4|19792.6|19788.6|279
1630601700000|2021-09-02 16:55:00|19798.9|19794.9|19806.7|19802.7|19809.8|19805.8|19797.3|19793.3|577
1630602000000|2021-09-02 17:00:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|413
1630602300000|2021-09-02 17:05:00|19806.7|19802.7|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|286
1630602600000|2021-09-02 17:10:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|339
1630602900000|2021-09-02 17:15:00|19812.9|19808.9|19800.4|19796.4|19812.9|19808.9|19800.4|19796.4|179
1630603200000|2021-09-02 17:20:00|19797.3|19793.3|19797.3|19793.3|19800.4|19796.4|19791.1|19787.1|275
1630603500000|2021-09-02 17:25:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|85
1630603800000|2021-09-02 17:30:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|131
1630604100000|2021-09-02 17:35:00|19803.6|19799.6|19806.7|19802.7|19806.7|19802.7|19802|19798|115
1630604400000|2021-09-02 17:40:00|19805.1|19801.1|19800.4|19796.4|19805.1|19801.1|19797.3|19793.3|152
1630604700000|2021-09-02 17:45:00|19797.3|19793.3|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|266
1630605000000|2021-09-02 17:50:00|19798.9|19794.9|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|140
1630605300000|2021-09-02 17:55:00|19797.3|19793.3|19797.3|19793.3|19800.4|19796.4|19797.3|19793.3|282
1630605600000|2021-09-02 18:00:00|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|173
1630605900000|2021-09-02 18:05:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|208
1630606200000|2021-09-02 18:10:00|19800.4|19796.4|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|186
1630606500000|2021-09-02 18:15:00|19808.3|19804.3|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|97
1630606800000|2021-09-02 18:20:00|19803.6|19799.6|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|134
1630607100000|2021-09-02 18:25:00|19808.3|19804.3|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|180
1630607400000|2021-09-02 18:30:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|138
1630607700000|2021-09-02 18:35:00|19802|19798|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|301
1630608000000|2021-09-02 18:40:00|19803.6|19799.6|19809.8|19805.8|19809.8|19805.8|19800.4|19796.4|238
1630608300000|2021-09-02 18:45:00|19806.7|19802.7|19797.3|19793.3|19806.7|19802.7|19794.2|19790.2|329
1630608600000|2021-09-02 18:50:00|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|112
1630608900000|2021-09-02 18:55:00|19798.9|19794.9|19809.8|19805.8|19812.9|19808.9|19797.3|19793.3|520
1630609200000|2021-09-02 19:00:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|353
1630609500000|2021-09-02 19:05:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|241
1630609800000|2021-09-02 19:10:00|19814.5|19810.5|19809.8|19805.8|19814.5|19810.5|19809.8|19805.8|118
1630610100000|2021-09-02 19:15:00|19811.4|19807.4|19809.8|19805.8|19812.9|19808.9|19809.8|19805.8|113
1630610400000|2021-09-02 19:20:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|168
1630610700000|2021-09-02 19:25:00|19819.2|19815.2|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|307
1630611000000|2021-09-02 19:30:00|19825.4|19821.4|19822.3|19818.3|19828.6|19824.6|19819.2|19815.2|547
1630611300000|2021-09-02 19:35:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|278
1630611600000|2021-09-02 19:40:00|19827|19823|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|334
1630611900000|2021-09-02 19:45:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|352
1630612200000|2021-09-02 19:50:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|220
1630612500000|2021-09-02 19:55:00|19828.6|19824.6|19844.2|19840.2|19847.3|19843.3|19828.6|19824.6|2560
1630612800000|2021-09-02 20:00:00|19847.3|19843.3|19844.2|19840.2|19853.6|19849.6|19844.2|19840.2|1393
1630613100000|2021-09-02 20:05:00|19847.3|19843.3|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|340
1630613400000|2021-09-02 20:10:00|19837.9|19833.9|19837.9|19833.9|19841.1|19837.1|19837.9|19833.9|181
1630613700000|2021-09-02 20:15:00|19834.8|19830.8|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|465
1630614000000|2021-09-02 20:20:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|252
1630614300000|2021-09-02 20:25:00|19828.6|19824.6|19822.3|19818.3|19828.6|19824.6|19819.2|19815.2|172
1630614600000|2021-09-02 20:30:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|204
1630614900000|2021-09-02 20:35:00|19827|19823|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|117
1630615200000|2021-09-02 20:40:00|19831.7|19827.7|19841.1|19837.1|19844.2|19840.2|19831.7|19827.7|155
1630615500000|2021-09-02 20:45:00|19844.2|19840.2|19844.2|19840.2|19847.3|19843.3|19841.1|19837.1|257
1630615800000|2021-09-02 20:50:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19837.9|19833.9|213
1630616100000|2021-09-02 20:55:00|19841.1|19837.1|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|212
1630620000000|2021-09-02 22:00:00|19831.7|19827.7|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|24
1630620300000|2021-09-02 22:05:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|16
1630620900000|2021-09-02 22:15:00|||||||||2
1630621200000|2021-09-02 22:20:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|82
1630621500000|2021-09-02 22:25:00|19828.6|19824.6|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|137
1630621800000|2021-09-02 22:30:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|96
1630622100000|2021-09-02 22:35:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19830.1|19826.1|4
1630622700000|2021-09-02 22:45:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|13
1630623300000|2021-09-02 22:55:00|19834.8|19830.8|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|26
1630623600000|2021-09-02 23:00:00|||||||||1
1630623900000|2021-09-02 23:05:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|2
1630624500000|2021-09-02 23:15:00|19837.9|19833.9|19837.9|19833.9|19837.9|19833.9|19837.9|19833.9|12
1630624800000|2021-09-02 23:20:00|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|4
1630625400000|2021-09-02 23:30:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|33
1630625700000|2021-09-02 23:35:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|15
1630626000000|2021-09-02 23:40:00|19837.9|19833.9|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|18
1630626300000|2021-09-02 23:45:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|21
1630626900000|2021-09-02 23:55:00|||||||||1
1630627200000|2021-09-03 00:00:00|19837.9|19833.9|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|80
1630627500000|2021-09-03 00:05:00|19836.4|19832.4|19828.6|19824.6|19836.4|19832.4|19828.6|19824.6|46
1630627800000|2021-09-03 00:10:00|19827|19823|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|45
1630628100000|2021-09-03 00:15:00|19822.3|19818.3|19823.9|19819.9|19823.9|19819.9|19822.3|19818.3|40
1630628400000|2021-09-03 00:20:00|19825.4|19821.4|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|12
1630628700000|2021-09-03 00:25:00|19825.4|19821.4|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|23
1630629000000|2021-09-03 00:30:00|19830.1|19826.1|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|28
1630629300000|2021-09-03 00:35:00|||||||||2
1630629900000|2021-09-03 00:45:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|7
1630630200000|2021-09-03 00:50:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|49
1630630500000|2021-09-03 00:55:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|21
1630630800000|2021-09-03 01:00:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|35
1630631100000|2021-09-03 01:05:00|19828.6|19824.6|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|15
1630631400000|2021-09-03 01:10:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|27
1630631700000|2021-09-03 01:15:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|12
1630632000000|2021-09-03 01:20:00|19834.8|19830.8|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|39
1630632300000|2021-09-03 01:25:00|19833.3|19829.3|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|9
1630632600000|2021-09-03 01:30:00|19833.3|19829.3|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|10
1630632900000|2021-09-03 01:35:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|18
1630633200000|2021-09-03 01:40:00|||||||||12
1630633500000|2021-09-03 01:45:00|19836.4|19832.4|19831.7|19827.7|19837.9|19833.9|19831.7|19827.7|39
1630634100000|2021-09-03 01:55:00|19833.3|19829.3|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|21
1630634400000|2021-09-03 02:00:00|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|60
1630634700000|2021-09-03 02:05:00|19833.3|19829.3|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|23
1630635000000|2021-09-03 02:10:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|16
1630635300000|2021-09-03 02:15:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|22
1630635600000|2021-09-03 02:20:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19830.1|19826.1|18
1630636200000|2021-09-03 02:30:00|19834.8|19830.8|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|33
1630636500000|2021-09-03 02:35:00|19837.9|19833.9|19831.7|19827.7|19837.9|19833.9|19831.7|19827.7|26
1630636800000|2021-09-03 02:40:00|19833.3|19829.3|19831.7|19827.7|19833.3|19829.3|19831.7|19827.7|12
1630637100000|2021-09-03 02:45:00|19830.1|19826.1|19828.6|19824.6|19830.1|19826.1|19828.6|19824.6|18
1630637400000|2021-09-03 02:50:00|19830.1|19826.1|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|78
1630637700000|2021-09-03 02:55:00|19830.1|19826.1|19816.1|19812.1|19830.1|19826.1|19816.1|19812.1|37
1630638000000|2021-09-03 03:00:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|45
1630638300000|2021-09-03 03:05:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|24
1630638600000|2021-09-03 03:10:00|19817.6|19813.6|19816.1|19812.1|19817.6|19813.6|19812.9|19808.9|20
1630638900000|2021-09-03 03:15:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|13
1630639200000|2021-09-03 03:20:00|19822.3|19818.3|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|67
1630639500000|2021-09-03 03:25:00|||||||||16
1630639800000|2021-09-03 03:30:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|47
1630640100000|2021-09-03 03:35:00|||||||||20
1630640400000|2021-09-03 03:40:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|14
1630640700000|2021-09-03 03:45:00|||||||||13
1630641000000|2021-09-03 03:50:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|20
1630641300000|2021-09-03 03:55:00|19823.9|19819.9|19825.4|19821.4|19825.4|19821.4|19823.9|19819.9|7
1630641600000|2021-09-03 04:00:00|19823.9|19819.9|19823.9|19819.9|19823.9|19819.9|19822.3|19818.3|4
1630641900000|2021-09-03 04:05:00|19822.3|19818.3|19819.2|19815.2|19823.9|19819.9|19819.2|19815.2|14
1630642200000|2021-09-03 04:10:00|19816.1|19812.1|19812.9|19808.9|19817.6|19813.6|19812.9|19808.9|29
1630642800000|2021-09-03 04:20:00|||||||||1
1630643100000|2021-09-03 04:25:00|||||||||25
1630643400000|2021-09-03 04:30:00|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|25
1630643700000|2021-09-03 04:35:00|19814.5|19810.5|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|56
1630644000000|2021-09-03 04:40:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|13
1630644300000|2021-09-03 04:45:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|50
1630644600000|2021-09-03 04:50:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19817.6|19813.6|12
1630644900000|2021-09-03 04:55:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|28
1630645200000|2021-09-03 05:00:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|8
1630645500000|2021-09-03 05:05:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|16
1630645800000|2021-09-03 05:10:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19806.7|19802.7|10
1630646100000|2021-09-03 05:15:00|||||||||27
1630646400000|2021-09-03 05:20:00|||||||||31
1630646700000|2021-09-03 05:25:00|19812.9|19808.9|19806.7|19802.7|19812.9|19808.9|19806.7|19802.7|61
1630647000000|2021-09-03 05:30:00|19803.6|19799.6|19805.1|19801.1|19805.1|19801.1|19803.6|19799.6|37
1630647300000|2021-09-03 05:35:00|19803.6|19799.6|19806.7|19802.7|19806.7|19802.7|19803.6|19799.6|0
1630647600000|2021-09-03 05:40:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|16
1630647900000|2021-09-03 05:45:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|39
1630648200000|2021-09-03 05:50:00|19808.3|19804.3|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|12
1630648500000|2021-09-03 05:55:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|13
1630648800000|2021-09-03 06:00:00|19806.7|19802.7|19814.5|19810.5|19816.1|19812.1|19806.7|19802.7|64
1630649100000|2021-09-03 06:05:00|19816.1|19812.1|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|162
1630649400000|2021-09-03 06:10:00|19820.8|19816.8|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|134
1630649700000|2021-09-03 06:15:00|19822.3|19818.3|19812.9|19808.9|19822.3|19818.3|19812.9|19808.9|42
1630650000000|2021-09-03 06:20:00|19814.5|19810.5|19816.1|19812.1|19819.2|19815.2|19814.5|19810.5|22
1630650300000|2021-09-03 06:25:00|19812.9|19808.9|19823.9|19819.9|19823.9|19819.9|19812.9|19808.9|44
1630650600000|2021-09-03 06:30:00|19825.4|19821.4|19828.6|19824.6|19828.6|19824.6|19820.8|19816.8|89
1630650900000|2021-09-03 06:35:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|99
1630651200000|2021-09-03 06:40:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|116
1630651500000|2021-09-03 06:45:00|19820.8|19816.8|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|87
1630651800000|2021-09-03 06:50:00|19820.8|19816.8|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|19
1630652100000|2021-09-03 06:55:00|19819.2|19815.2|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|79
1630652400000|2021-09-03 07:00:00|19812.9|19808.9|19825.4|19821.4|19825.4|19821.4|19812.9|19808.9|167
1630652700000|2021-09-03 07:05:00|19823.9|19819.9|19834.8|19830.8|19837.9|19833.9|19822.3|19818.3|236
1630653000000|2021-09-03 07:10:00|19831.7|19827.7|19825.4|19821.4|19834.8|19830.8|19825.4|19821.4|142
1630653300000|2021-09-03 07:15:00|19828.6|19824.6|19812.9|19808.9|19831.7|19827.7|19812.9|19808.9|109
1630653600000|2021-09-03 07:20:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|199
1630653900000|2021-09-03 07:25:00|19812.9|19808.9|19809.8|19805.8|19817.6|19813.6|19806.7|19802.7|126
1630654200000|2021-09-03 07:30:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19809.8|19805.8|80
1630654500000|2021-09-03 07:35:00|19812.9|19808.9|19803.6|19799.6|19816.1|19812.1|19803.6|19799.6|140
1630654800000|2021-09-03 07:40:00|19806.7|19802.7|19806.7|19802.7|19808.3|19804.3|19803.6|19799.6|65
1630655100000|2021-09-03 07:45:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19806.7|19802.7|53
1630655400000|2021-09-03 07:50:00|19808.3|19804.3|19806.7|19802.7|19812.9|19808.9|19803.6|19799.6|84
1630655700000|2021-09-03 07:55:00|19805.1|19801.1|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|44
1630656000000|2021-09-03 08:00:00|19797.3|19793.3|19794.2|19790.2|19803.6|19799.6|19791.1|19787.1|88
1630656300000|2021-09-03 08:05:00|19797.3|19793.3|19800.4|19796.4|19806.7|19802.7|19794.2|19790.2|153
1630656600000|2021-09-03 08:10:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|52
1630656900000|2021-09-03 08:15:00|19806.7|19802.7|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|55
1630657200000|2021-09-03 08:20:00|19802|19798|19803.6|19799.6|19806.7|19802.7|19802|19798|41
1630657500000|2021-09-03 08:25:00|19800.4|19796.4|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|80
1630657800000|2021-09-03 08:30:00|19794.2|19790.2|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|80
1630658100000|2021-09-03 08:35:00|19794.2|19790.2|19797.3|19793.3|19802|19798|19794.2|19790.2|41
1630658400000|2021-09-03 08:40:00|19800.4|19796.4|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|82
1630658700000|2021-09-03 08:45:00|19795.8|19791.8|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|61
1630659000000|2021-09-03 08:50:00|19791.1|19787.1|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|130
1630659300000|2021-09-03 08:55:00|19781.7|19777.7|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|107
1630659600000|2021-09-03 09:00:00|19780.1|19776.1|19784.8|19780.8|19784.8|19780.8|19780.1|19776.1|79
1630659900000|2021-09-03 09:05:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|69
1630660200000|2021-09-03 09:10:00|19781.7|19777.7|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|125
1630660500000|2021-09-03 09:15:00|19786.4|19782.4|19784.8|19780.8|19787.9|19783.9|19784.8|19780.8|76
1630660800000|2021-09-03 09:20:00|19787.9|19783.9|19787.9|19783.9|19787.9|19783.9|19784.8|19780.8|80
1630661100000|2021-09-03 09:25:00|19786.4|19782.4|19781.7|19777.7|19787.9|19783.9|19781.7|19777.7|187
1630661400000|2021-09-03 09:30:00|19780.1|19776.1|19787.9|19783.9|19791.1|19787.1|19780.1|19776.1|270
1630661700000|2021-09-03 09:35:00|19791.1|19787.1|19784.8|19780.8|19791.1|19787.1|19781.7|19777.7|175
1630662000000|2021-09-03 09:40:00|19787.9|19783.9|19791.1|19787.1|19792.6|19788.6|19784.8|19780.8|94
1630662300000|2021-09-03 09:45:00|19792.6|19788.6|19791.1|19787.1|19797.3|19793.3|19791.1|19787.1|62
1630662600000|2021-09-03 09:50:00|19792.6|19788.6|19797.3|19793.3|19800.4|19796.4|19791.1|19787.1|70
1630662900000|2021-09-03 09:55:00|19795.8|19791.8|19791.1|19787.1|19797.3|19793.3|19791.1|19787.1|85
1630663200000|2021-09-03 10:00:00|19787.9|19783.9|19787.9|19783.9|19791.1|19787.1|19786.4|19782.4|135
1630663500000|2021-09-03 10:05:00|19784.8|19780.8|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|37
1630663800000|2021-09-03 10:10:00|19784.8|19780.8|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|81
1630664100000|2021-09-03 10:15:00|19780.1|19776.1|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|88
1630664400000|2021-09-03 10:20:00|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|19778.6|19774.6|52
1630664700000|2021-09-03 10:25:00|19780.1|19776.1|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|43
1630665000000|2021-09-03 10:30:00|19781.7|19777.7|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|52
1630665300000|2021-09-03 10:35:00|19780.1|19776.1|19784.8|19780.8|19784.8|19780.8|19780.1|19776.1|95
1630665600000|2021-09-03 10:40:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|62
1630665900000|2021-09-03 10:45:00|19789.5|19785.5|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|264
1630666200000|2021-09-03 10:50:00|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|98
1630666500000|2021-09-03 10:55:00|19797.3|19793.3|19797.3|19793.3|19800.4|19796.4|19797.3|19793.3|45
1630666800000|2021-09-03 11:00:00|19800.4|19796.4|19812.9|19808.9|19812.9|19808.9|19800.4|19796.4|198
1630667100000|2021-09-03 11:05:00|19809.8|19805.8|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|136
1630667400000|2021-09-03 11:10:00|19816.1|19812.1|19809.8|19805.8|19819.2|19815.2|19809.8|19805.8|233
1630667700000|2021-09-03 11:15:00|19808.3|19804.3|19822.3|19818.3|19822.3|19818.3|19806.7|19802.7|121
1630668000000|2021-09-03 11:20:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|61
1630668300000|2021-09-03 11:25:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|179
1630668600000|2021-09-03 11:30:00|19816.1|19812.1|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|294
1630668900000|2021-09-03 11:35:00|19819.2|19815.2|19822.3|19818.3|19825.4|19821.4|19814.5|19810.5|356
1630669200000|2021-09-03 11:40:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|62
1630669500000|2021-09-03 11:45:00|19820.8|19816.8|19825.4|19821.4|19828.6|19824.6|19816.1|19812.1|336
1630669800000|2021-09-03 11:50:00|19828.6|19824.6|19819.2|19815.2|19828.6|19824.6|19819.2|19815.2|79
1630670100000|2021-09-03 11:55:00|19816.1|19812.1|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|278
1630670400000|2021-09-03 12:00:00|19816.1|19812.1|19825.4|19821.4|19831.7|19827.7|19816.1|19812.1|196
1630670700000|2021-09-03 12:05:00|19822.3|19818.3|19809.8|19805.8|19822.3|19818.3|19806.7|19802.7|165
1630671000000|2021-09-03 12:10:00|19811.4|19807.4|19825.4|19821.4|19825.4|19821.4|19809.8|19805.8|238
1630671300000|2021-09-03 12:15:00|19822.3|19818.3|19809.8|19805.8|19828.6|19824.6|19809.8|19805.8|387
1630671600000|2021-09-03 12:20:00|19812.9|19808.9|19816.1|19812.1|19828.6|19824.6|19806.7|19802.7|552
1630671900000|2021-09-03 12:25:00|19819.2|19815.2|19817.6|19813.6|19831.7|19827.7|19816.1|19812.1|512
1630672200000|2021-09-03 12:30:00|19884.8|19880.8|19772.3|19768.3|19914.5|19910.5|19762.9|19758.9|2257
1630672500000|2021-09-03 12:35:00|19769.2|19765.2|19703.6|19699.6|19775.4|19771.4|19694.2|19690.2|2699
1630672800000|2021-09-03 12:40:00|19700.4|19696.4|19680.1|19676.1|19706.7|19702.7|19672.3|19668.3|1911
1630673100000|2021-09-03 12:45:00|19678.6|19674.6|19694.2|19690.2|19709.8|19705.8|19672.3|19668.3|1778
1630673400000|2021-09-03 12:50:00|19691.1|19687.1|19684.8|19680.8|19694.2|19690.2|19670.8|19666.8|1506
1630673700000|2021-09-03 12:55:00|19687.9|19683.9|19656.7|19652.7|19687.9|19683.9|19644.2|19640.2|2364
1630674000000|2021-09-03 13:00:00|19659.8|19655.8|19661.4|19657.4|19669.2|19665.2|19647.3|19643.3|1422
1630674300000|2021-09-03 13:05:00|19659.8|19655.8|19650.4|19646.4|19662.9|19658.9|19634.8|19630.8|1146
1630674600000|2021-09-03 13:10:00|19647.3|19643.3|19666.1|19662.1|19666.1|19662.1|19641.1|19637.1|826
1630674900000|2021-09-03 13:15:00|19669.2|19665.2|19647.3|19643.3|19675.4|19671.4|19644.2|19640.2|750
1630675200000|2021-09-03 13:20:00|19650.4|19646.4|19678.6|19674.6|19700.4|19696.4|19644.2|19640.2|1333
1630675500000|2021-09-03 13:25:00|19681.7|19677.7|19678.6|19674.6|19681.7|19677.7|19662.9|19658.9|832
1630675800000|2021-09-03 13:30:00|19675.4|19671.4|19659.8|19655.8|19675.4|19671.4|19647.3|19643.3|1224
1630676100000|2021-09-03 13:35:00|19656.7|19652.7|19678.6|19674.6|19681.7|19677.7|19656.7|19652.7|1181
1630676400000|2021-09-03 13:40:00|19681.7|19677.7|19656.7|19652.7|19681.7|19677.7|19644.2|19640.2|966
1630676700000|2021-09-03 13:45:00|19659.8|19655.8|19647.3|19643.3|19666.1|19662.1|19641.1|19637.1|696
1630677000000|2021-09-03 13:50:00|19650.4|19646.4|19662.9|19658.9|19662.9|19658.9|19645.8|19641.8|793
1630677300000|2021-09-03 13:55:00|19666.1|19662.1|19666.1|19662.1|19678.6|19674.6|19662.9|19658.9|777
1630677600000|2021-09-03 14:00:00|19667.6|19663.6|19647.3|19643.3|19669.2|19665.2|19647.3|19643.3|975
1630677900000|2021-09-03 14:05:00|19644.2|19640.2|19653.6|19649.6|19653.6|19649.6|19637.9|19633.9|784
1630678200000|2021-09-03 14:10:00|19650.4|19646.4|19656.7|19652.7|19666.1|19662.1|19644.2|19640.2|495
1630678500000|2021-09-03 14:15:00|19655.1|19651.1|19666.1|19662.1|19669.2|19665.2|19650.4|19646.4|382
1630678800000|2021-09-03 14:20:00|19664.5|19660.5|19672.3|19668.3|19672.3|19668.3|19662.9|19658.9|650
1630679100000|2021-09-03 14:25:00|19669.2|19665.2|19675.4|19671.4|19678.6|19674.6|19659.8|19655.8|572
1630679400000|2021-09-03 14:30:00|19677|19673|19681.7|19677.7|19681.7|19677.7|19672.3|19668.3|335
1630679700000|2021-09-03 14:35:00|19684.8|19680.8|19687.9|19683.9|19691.1|19687.1|19675.4|19671.4|784
1630680000000|2021-09-03 14:40:00|19684.8|19680.8|19694.2|19690.2|19712.9|19708.9|19684.8|19680.8|1359
1630680300000|2021-09-03 14:45:00|19697.3|19693.3|19678.6|19674.6|19697.3|19693.3|19669.2|19665.2|1247
1630680600000|2021-09-03 14:50:00|19675.4|19671.4|19672.3|19668.3|19678.6|19674.6|19666.1|19662.1|532
1630680900000|2021-09-03 14:55:00|19669.2|19665.2|19659.8|19655.8|19672.3|19668.3|19659.8|19655.8|552
1630681200000|2021-09-03 15:00:00|19661.4|19657.4|19669.2|19665.2|19675.4|19671.4|19659.8|19655.8|532
1630681500000|2021-09-03 15:05:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|440
1630681800000|2021-09-03 15:10:00|19673.9|19669.9|19672.3|19668.3|19678.6|19674.6|19666.1|19662.1|462
1630682100000|2021-09-03 15:15:00|19670.8|19666.8|19672.3|19668.3|19684.8|19680.8|19669.2|19665.2|365
1630682400000|2021-09-03 15:20:00|19669.2|19665.2|19666.1|19662.1|19672.3|19668.3|19662.9|19658.9|221
1630682700000|2021-09-03 15:25:00|19669.2|19665.2|19669.2|19665.2|19681.7|19677.7|19669.2|19665.2|345
1630683000000|2021-09-03 15:30:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|188
1630683300000|2021-09-03 15:35:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19669.2|19665.2|195
1630683600000|2021-09-03 15:40:00|19672.3|19668.3|19669.2|19665.2|19678.6|19674.6|19666.1|19662.1|260
1630683900000|2021-09-03 15:45:00|19666.1|19662.1|19666.1|19662.1|19675.4|19671.4|19666.1|19662.1|108
1630684200000|2021-09-03 15:50:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|174
1630684500000|2021-09-03 15:55:00|19666.1|19662.1|19669.2|19665.2|19669.2|19665.2|19666.1|19662.1|290
1630684800000|2021-09-03 16:00:00|19666.1|19662.1|19672.3|19668.3|19673.9|19669.9|19666.1|19662.1|300
1630685100000|2021-09-03 16:05:00|19670.8|19666.8|19675.4|19671.4|19675.4|19671.4|19670.8|19666.8|148
1630685400000|2021-09-03 16:10:00|19672.3|19668.3|19675.4|19671.4|19675.4|19671.4|19672.3|19668.3|246
1630685700000|2021-09-03 16:15:00|19673.9|19669.9|19672.3|19668.3|19673.9|19669.9|19672.3|19668.3|119
1630686000000|2021-09-03 16:20:00|19669.2|19665.2|19666.1|19662.1|19672.3|19668.3|19666.1|19662.1|194
1630686300000|2021-09-03 16:25:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|69
1630686600000|2021-09-03 16:30:00|19675.4|19671.4|19678.6|19674.6|19680.1|19676.1|19675.4|19671.4|166
1630686900000|2021-09-03 16:35:00|19675.4|19671.4|19681.7|19677.7|19681.7|19677.7|19675.4|19671.4|142
1630687200000|2021-09-03 16:40:00|19684.8|19680.8|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|333
1630687500000|2021-09-03 16:45:00|19684.8|19680.8|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|138
1630687800000|2021-09-03 16:50:00|19681.7|19677.7|19675.4|19671.4|19684.8|19680.8|19675.4|19671.4|614
1630688100000|2021-09-03 16:55:00|19672.3|19668.3|19672.3|19668.3|19678.6|19674.6|19672.3|19668.3|300
1630688400000|2021-09-03 17:00:00|19669.2|19665.2|19666.1|19662.1|19675.4|19671.4|19666.1|19662.1|172
1630688700000|2021-09-03 17:05:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|251
1630689000000|2021-09-03 17:10:00|19659.8|19655.8|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|158
1630689300000|2021-09-03 17:15:00|||||||||24
1630689600000|2021-09-03 17:20:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19656.7|19652.7|153
1630689900000|2021-09-03 17:25:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19662.9|19658.9|47
1630690200000|2021-09-03 17:30:00|19659.8|19655.8|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|84
1630690500000|2021-09-03 17:35:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19662.9|19658.9|93
1630690800000|2021-09-03 17:40:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19669.2|19665.2|255
1630691100000|2021-09-03 17:45:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|150
1630691400000|2021-09-03 17:50:00|||||||||41
1630691700000|2021-09-03 17:55:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19669.2|19665.2|142
1630692000000|2021-09-03 18:00:00|19675.4|19671.4|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|87
1630692300000|2021-09-03 18:05:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|172
1630692600000|2021-09-03 18:10:00|19670.8|19666.8|19672.3|19668.3|19672.3|19668.3|19669.2|19665.2|20
1630692900000|2021-09-03 18:15:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|210
1630693200000|2021-09-03 18:20:00|19670.8|19666.8|19669.2|19665.2|19672.3|19668.3|19669.2|19665.2|105
1630693500000|2021-09-03 18:25:00|19670.8|19666.8|19675.4|19671.4|19675.4|19671.4|19670.8|19666.8|268
1630693800000|2021-09-03 18:30:00|19672.3|19668.3|19675.4|19671.4|19675.4|19671.4|19672.3|19668.3|212
1630694100000|2021-09-03 18:35:00|19672.3|19668.3|19675.4|19671.4|19675.4|19671.4|19672.3|19668.3|45
1630694400000|2021-09-03 18:40:00|19672.3|19668.3|19672.3|19668.3|19672.3|19668.3|19669.2|19665.2|70
1630694700000|2021-09-03 18:45:00|19675.4|19671.4|19675.4|19671.4|19675.4|19671.4|19675.4|19671.4|49
1630695000000|2021-09-03 18:50:00|19672.3|19668.3|19684.8|19680.8|19684.8|19680.8|19672.3|19668.3|504
1630695300000|2021-09-03 18:55:00|19683.3|19679.3|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|922
1630695600000|2021-09-03 19:00:00|19684.8|19680.8|19675.4|19671.4|19684.8|19680.8|19675.4|19671.4|473
1630695900000|2021-09-03 19:05:00|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|116
1630696200000|2021-09-03 19:10:00|19681.7|19677.7|19678.6|19674.6|19681.7|19677.7|19678.6|19674.6|106
1630696500000|2021-09-03 19:15:00|19684.8|19680.8|19678.6|19674.6|19684.8|19680.8|19678.6|19674.6|342
1630696800000|2021-09-03 19:20:00|19681.7|19677.7|19675.4|19671.4|19681.7|19677.7|19672.3|19668.3|111
1630697100000|2021-09-03 19:25:00|19672.3|19668.3|19672.3|19668.3|19672.3|19668.3|19672.3|19668.3|75
1630697400000|2021-09-03 19:30:00|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|60
1630697700000|2021-09-03 19:35:00|19666.1|19662.1|19669.2|19665.2|19669.2|19665.2|19666.1|19662.1|84
1630698000000|2021-09-03 19:40:00|||||||||135
1630698300000|2021-09-03 19:45:00|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|137
1630698600000|2021-09-03 19:50:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19662.9|19658.9|226
1630698900000|2021-09-03 19:55:00|19662.9|19658.9|19675.4|19671.4|19675.4|19671.4|19662.9|19658.9|1174
1630699200000|2021-09-03 20:00:00|19672.3|19668.3|19659.8|19655.8|19672.3|19668.3|19659.8|19655.8|812
1630699500000|2021-09-03 20:05:00|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|117
1630699800000|2021-09-03 20:10:00|19664.5|19660.5|19666.1|19662.1|19666.1|19662.1|19662.9|19658.9|84
1630700100000|2021-09-03 20:15:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|227
1630700400000|2021-09-03 20:20:00|19675.4|19671.4|19675.4|19671.4|19675.4|19671.4|19672.3|19668.3|259
1630700700000|2021-09-03 20:25:00|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|32
1630701000000|2021-09-03 20:30:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|118
1630701300000|2021-09-03 20:35:00|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|39
1630701600000|2021-09-03 20:40:00|||||||||99
1630701900000|2021-09-03 20:45:00|19666.1|19662.1|19669.2|19665.2|19669.2|19665.2|19666.1|19662.1|274
1630702200000|2021-09-03 20:50:00|||||||||456
1630702500000|2021-09-03 20:55:00|19666.1|19662.1|19673.9|19669.9|19673.9|19669.9|19666.1|19662.1|390
1630879200000|2021-09-05 22:00:00|19667.6|19663.6|19658.3|19654.3|19670.8|19666.8|19656.7|19652.7|106
1630879500000|2021-09-05 22:05:00|19659.8|19655.8|19662.9|19658.9|19662.9|19658.9|19656.7|19652.7|16
1630879800000|2021-09-05 22:10:00|19661.4|19657.4|19662.9|19658.9|19662.9|19658.9|19661.4|19657.4|1
1630880100000|2021-09-05 22:15:00|19659.8|19655.8|19662.9|19658.9|19662.9|19658.9|19658.3|19654.3|14
1630880400000|2021-09-05 22:20:00|19664.5|19660.5|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|20
1630880700000|2021-09-05 22:25:00|19664.5|19660.5|19664.5|19660.5|19666.1|19662.1|19664.5|19660.5|0
1630881000000|2021-09-05 22:30:00|19666.1|19662.1|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|6
1630881300000|2021-09-05 22:35:00|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|18
1630881600000|2021-09-05 22:40:00|19666.1|19662.1|19667.6|19663.6|19669.2|19665.2|19666.1|19662.1|6
1630886400000|2021-09-06 00:00:00|19652|19648|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|26
1630886700000|2021-09-06 00:05:00|19652|19648|19653.6|19649.6|19655.1|19651.1|19650.4|19646.4|46
1630887000000|2021-09-06 00:10:00|||||||||1
1630887300000|2021-09-06 00:15:00|19650.4|19646.4|19648.9|19644.9|19650.4|19646.4|19647.3|19643.3|31
1630887600000|2021-09-06 00:20:00|19647.3|19643.3|19644.2|19640.2|19648.9|19644.9|19641.1|19637.1|20
1630887900000|2021-09-06 00:25:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|12
1630888200000|2021-09-06 00:30:00|19645.8|19641.8|19644.2|19640.2|19645.8|19641.8|19644.2|19640.2|31
1630888500000|2021-09-06 00:35:00|19645.8|19641.8|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|8
1630888800000|2021-09-06 00:40:00|19650.4|19646.4|19648.9|19644.9|19650.4|19646.4|19648.9|19644.9|11
1630890000000|2021-09-06 01:00:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|18
1630890300000|2021-09-06 01:05:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|3
1630890600000|2021-09-06 01:10:00|19645.8|19641.8|19644.2|19640.2|19645.8|19641.8|19642.6|19638.6|18
1630892700000|2021-09-06 01:45:00|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|0
1630893000000|2021-09-06 01:50:00|||||||||8
1630893300000|2021-09-06 01:55:00|19655.1|19651.1|19656.7|19652.7|19656.7|19652.7|19653.6|19649.6|4
1630893600000|2021-09-06 02:00:00|19655.1|19651.1|19656.7|19652.7|19656.7|19652.7|19653.6|19649.6|2
1630893900000|2021-09-06 02:05:00|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|6
1630894200000|2021-09-06 02:10:00|19658.3|19654.3|19658.3|19654.3|19658.3|19654.3|19658.3|19654.3|6
1630894500000|2021-09-06 02:15:00|19656.7|19652.7|19659.8|19655.8|19659.8|19655.8|19656.7|19652.7|0
1630894800000|2021-09-06 02:20:00|||||||||4
1630895100000|2021-09-06 02:25:00|19656.7|19652.7|19659.8|19655.8|19661.4|19657.4|19656.7|19652.7|78
1630895400000|2021-09-06 02:30:00|19661.4|19657.4|19661.4|19657.4|19662.9|19658.9|19661.4|19657.4|2
1630895700000|2021-09-06 02:35:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19662.9|19658.9|9
1630896000000|2021-09-06 02:40:00|19669.2|19665.2|19670.8|19666.8|19672.3|19668.3|19669.2|19665.2|13
1630896300000|2021-09-06 02:45:00|19669.2|19665.2|19669.2|19665.2|19670.8|19666.8|19669.2|19665.2|4
1630896900000|2021-09-06 02:55:00|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|4
1630897800000|2021-09-06 03:10:00|19664.5|19660.5|19662.9|19658.9|19664.5|19660.5|19662.9|19658.9|7
1630898100000|2021-09-06 03:15:00|19661.4|19657.4|19662.9|19658.9|19662.9|19658.9|19661.4|19657.4|18
1630898400000|2021-09-06 03:20:00|||||||||1
1630898700000|2021-09-06 03:25:00|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|17
1630899000000|2021-09-06 03:30:00|19664.5|19660.5|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|11
1630899300000|2021-09-06 03:35:00|19666.1|19662.1|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|12
1630899600000|2021-09-06 03:40:00|19664.5|19660.5|19664.5|19660.5|19664.5|19660.5|19662.9|19658.9|4
1630899900000|2021-09-06 03:45:00|19666.1|19662.1|19664.5|19660.5|19666.1|19662.1|19664.5|19660.5|0
1630900200000|2021-09-06 03:50:00|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|2
1630900500000|2021-09-06 03:55:00|||||||||8
1630900800000|2021-09-06 04:00:00|||||||||17
1630901400000|2021-09-06 04:10:00|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|12
1630901700000|2021-09-06 04:15:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|15
1630902000000|2021-09-06 04:20:00|||||||||2
1630902300000|2021-09-06 04:25:00|||||||||5
1630902600000|2021-09-06 04:30:00|||||||||2
1630903200000|2021-09-06 04:40:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|19
1630903500000|2021-09-06 04:45:00|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|3
1630903800000|2021-09-06 04:50:00|||||||||2
1630904100000|2021-09-06 04:55:00|||||||||3
1630904400000|2021-09-06 05:00:00|||||||||2
1630904700000|2021-09-06 05:05:00|||||||||1
1630905000000|2021-09-06 05:10:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|19
1630905600000|2021-09-06 05:20:00|||||||||1
1630905900000|2021-09-06 05:25:00|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|4
1630906200000|2021-09-06 05:30:00|||||||||7
1630906500000|2021-09-06 05:35:00|19661.4|19657.4|19656.7|19652.7|19661.4|19657.4|19656.7|19652.7|20
1630906800000|2021-09-06 05:40:00|19658.3|19654.3|19659.8|19655.8|19659.8|19655.8|19658.3|19654.3|4
1630907100000|2021-09-06 05:45:00|19656.7|19652.7|19659.8|19655.8|19659.8|19655.8|19656.7|19652.7|5
1630907400000|2021-09-06 05:50:00|19662.9|19658.9|19659.8|19655.8|19664.5|19660.5|19659.8|19655.8|22
1630907700000|2021-09-06 05:55:00|19658.3|19654.3|19661.4|19657.4|19661.4|19657.4|19658.3|19654.3|28
1630908000000|2021-09-06 06:00:00|19662.9|19658.9|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|96
1630908300000|2021-09-06 06:05:00|19661.4|19657.4|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|24
1630908600000|2021-09-06 06:10:00|19656.7|19652.7|19659.8|19655.8|19661.4|19657.4|19656.7|19652.7|26
1630908900000|2021-09-06 06:15:00|19661.4|19657.4|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|9
1630909200000|2021-09-06 06:20:00|19661.4|19657.4|19659.8|19655.8|19661.4|19657.4|19656.7|19652.7|14
1630909500000|2021-09-06 06:25:00|19658.3|19654.3|19659.8|19655.8|19659.8|19655.8|19656.7|19652.7|7
1630909800000|2021-09-06 06:30:00|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|6
1630910100000|2021-09-06 06:35:00|19653.6|19649.6|19648.9|19644.9|19655.1|19651.1|19647.3|19643.3|29
1630910400000|2021-09-06 06:40:00|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|19642.6|19638.6|40
1630910700000|2021-09-06 06:45:00|19653.6|19649.6|19653.6|19649.6|19659.8|19655.8|19653.6|19649.6|24
1630911000000|2021-09-06 06:50:00|19655.1|19651.1|19656.7|19652.7|19659.8|19655.8|19655.1|19651.1|5
1630911300000|2021-09-06 06:55:00|19658.3|19654.3|19656.7|19652.7|19658.3|19654.3|19653.6|19649.6|16
1630911600000|2021-09-06 07:00:00|19659.8|19655.8|19659.8|19655.8|19664.5|19660.5|19656.7|19652.7|103
1630911900000|2021-09-06 07:05:00|19661.4|19657.4|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|11
1630912200000|2021-09-06 07:10:00|19659.8|19655.8|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|86
1630912500000|2021-09-06 07:15:00|19662.9|19658.9|19661.4|19657.4|19666.1|19662.1|19659.8|19655.8|11
1630912800000|2021-09-06 07:20:00|19659.8|19655.8|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|12
1630913100000|2021-09-06 07:25:00|19653.6|19649.6|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|15
1630913400000|2021-09-06 07:30:00|19655.1|19651.1|19659.8|19655.8|19659.8|19655.8|19653.6|19649.6|19
1630913700000|2021-09-06 07:35:00|19658.3|19654.3|19659.8|19655.8|19661.4|19657.4|19656.7|19652.7|3
1630914000000|2021-09-06 07:40:00|19662.9|19658.9|19664.5|19660.5|19666.1|19662.1|19662.9|19658.9|8
1630914300000|2021-09-06 07:45:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19664.5|19660.5|18
1630914600000|2021-09-06 07:50:00|19664.5|19660.5|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|15
1630914900000|2021-09-06 07:55:00|19662.9|19658.9|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|32
1630915200000|2021-09-06 08:00:00|19658.3|19654.3|19650.4|19646.4|19659.8|19655.8|19650.4|19646.4|37
1630915500000|2021-09-06 08:05:00|19652|19648|19656.7|19652.7|19656.7|19652.7|19650.4|19646.4|18
1630915800000|2021-09-06 08:10:00|19658.3|19654.3|19656.7|19652.7|19659.8|19655.8|19656.7|19652.7|152
1630916100000|2021-09-06 08:15:00|19659.8|19655.8|19653.6|19649.6|19659.8|19655.8|19653.6|19649.6|66
1630916400000|2021-09-06 08:20:00|19655.1|19651.1|19650.4|19646.4|19656.7|19652.7|19650.4|19646.4|39
1630916700000|2021-09-06 08:25:00|19648.9|19644.9|19644.2|19640.2|19650.4|19646.4|19644.2|19640.2|41
1630917000000|2021-09-06 08:30:00|19645.8|19641.8|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|22
1630917300000|2021-09-06 08:35:00|19644.2|19640.2|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|43
1630917600000|2021-09-06 08:40:00|19648.9|19644.9|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|48
1630917900000|2021-09-06 08:45:00|19644.2|19640.2|19641.1|19637.1|19644.2|19640.2|19641.1|19637.1|26
1630918200000|2021-09-06 08:50:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|26
1630918500000|2021-09-06 08:55:00|19642.6|19638.6|19641.1|19637.1|19644.2|19640.2|19637.9|19633.9|42
1630918800000|2021-09-06 09:00:00|19637.9|19633.9|19641.1|19637.1|19641.1|19637.1|19637.9|19633.9|20
1630919100000|2021-09-06 09:05:00|19644.2|19640.2|19641.1|19637.1|19644.2|19640.2|19641.1|19637.1|83
1630919400000|2021-09-06 09:10:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|86
1630919700000|2021-09-06 09:15:00|19634.8|19630.8|19637.9|19633.9|19641.1|19637.1|19631.7|19627.7|124
1630920000000|2021-09-06 09:20:00|19641.1|19637.1|19634.8|19630.8|19641.1|19637.1|19634.8|19630.8|53
1630920300000|2021-09-06 09:25:00|19631.7|19627.7|19637.9|19633.9|19641.1|19637.1|19631.7|19627.7|112
1630920600000|2021-09-06 09:30:00|19641.1|19637.1|19634.8|19630.8|19641.1|19637.1|19634.8|19630.8|114
1630920900000|2021-09-06 09:35:00|19637.9|19633.9|19628.6|19624.6|19637.9|19633.9|19628.6|19624.6|216
1630921200000|2021-09-06 09:40:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|95
1630921500000|2021-09-06 09:45:00|19630.1|19626.1|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|105
1630921800000|2021-09-06 09:50:00|19631.7|19627.7|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|32
1630922100000|2021-09-06 09:55:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|52
1630922400000|2021-09-06 10:00:00|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|11
1630922700000|2021-09-06 10:05:00|19622.3|19618.3|19628.6|19624.6|19628.6|19624.6|19622.3|19618.3|60
1630923000000|2021-09-06 10:10:00|19627|19623|19628.6|19624.6|19628.6|19624.6|19627|19623|41
1630923300000|2021-09-06 10:15:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|36
1630923600000|2021-09-06 10:20:00|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|19622.3|19618.3|40
1630923900000|2021-09-06 10:25:00|19623.9|19619.9|19625.4|19621.4|19628.6|19624.6|19623.9|19619.9|9
1630924200000|2021-09-06 10:30:00|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|68
1630924500000|2021-09-06 10:35:00|19631.7|19627.7|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|23
1630924800000|2021-09-06 10:40:00|19628.6|19624.6|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|23
1630925100000|2021-09-06 10:45:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|21
1630925400000|2021-09-06 10:50:00|19627|19623|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|15
1630925700000|2021-09-06 10:55:00|19631.7|19627.7|19631.7|19627.7|19631.7|19627.7|19631.7|19627.7|15
1630926000000|2021-09-06 11:00:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|22
1630926300000|2021-09-06 11:05:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|36
1630926600000|2021-09-06 11:10:00|19634.8|19630.8|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|35
1630926900000|2021-09-06 11:15:00|19637.9|19633.9|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|24
1630927200000|2021-09-06 11:20:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|106
1630927500000|2021-09-06 11:25:00|19645.8|19641.8|19644.2|19640.2|19645.8|19641.8|19641.1|19637.1|54
1630927800000|2021-09-06 11:30:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|44
1630928100000|2021-09-06 11:35:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|52
1630928400000|2021-09-06 11:40:00|19647.3|19643.3|19641.1|19637.1|19647.3|19643.3|19641.1|19637.1|60
1630928700000|2021-09-06 11:45:00|19644.2|19640.2|19641.1|19637.1|19644.2|19640.2|19637.9|19633.9|112
1630929000000|2021-09-06 11:50:00|19637.9|19633.9|19639.5|19635.5|19641.1|19637.1|19637.9|19633.9|30
1630929300000|2021-09-06 11:55:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|27
1630929600000|2021-09-06 12:00:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|56
1630929900000|2021-09-06 12:05:00|19642.6|19638.6|19641.1|19637.1|19644.2|19640.2|19639.5|19635.5|19
1630930200000|2021-09-06 12:10:00|19639.5|19635.5|19641.1|19637.1|19641.1|19637.1|19637.9|19633.9|30
1630930500000|2021-09-06 12:15:00|19637.9|19633.9|19634.8|19630.8|19641.1|19637.1|19634.8|19630.8|22
1630930800000|2021-09-06 12:20:00|19631.7|19627.7|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|33
1630931100000|2021-09-06 12:25:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19631.7|19627.7|56
1630931400000|2021-09-06 12:30:00|19631.7|19627.7|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|74
1630931700000|2021-09-06 12:35:00|19639.5|19635.5|19634.8|19630.8|19641.1|19637.1|19634.8|19630.8|37
1630932000000|2021-09-06 12:40:00|19637.9|19633.9|19631.7|19627.7|19637.9|19633.9|19631.7|19627.7|37
1630932300000|2021-09-06 12:45:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|6
1630932600000|2021-09-06 12:50:00|19636.4|19632.4|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|35
1630932900000|2021-09-06 12:55:00|19639.5|19635.5|19641.1|19637.1|19641.1|19637.1|19639.5|19635.5|23
1630933200000|2021-09-06 13:00:00|19642.6|19638.6|19637.9|19633.9|19644.2|19640.2|19637.9|19633.9|37
1630933500000|2021-09-06 13:05:00|19639.5|19635.5|19634.8|19630.8|19639.5|19635.5|19634.8|19630.8|83
1630933800000|2021-09-06 13:10:00|19636.4|19632.4|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|80
1630934100000|2021-09-06 13:15:00|19639.5|19635.5|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|27
1630934400000|2021-09-06 13:20:00|19639.5|19635.5|19647.3|19643.3|19650.4|19646.4|19637.9|19633.9|81
1630934700000|2021-09-06 13:25:00|19648.9|19644.9|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|26
1630935000000|2021-09-06 13:30:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|37
1630935300000|2021-09-06 13:35:00|19645.8|19641.8|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|22
1630935600000|2021-09-06 13:40:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|52
1630935900000|2021-09-06 13:45:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|42
1630936200000|2021-09-06 13:50:00|19641.1|19637.1|19637.9|19633.9|19644.2|19640.2|19637.9|19633.9|56
1630936500000|2021-09-06 13:55:00|19641.1|19637.1|19641.1|19637.1|19644.2|19640.2|19641.1|19637.1|57
1630936800000|2021-09-06 14:00:00|19639.5|19635.5|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|59
1630937100000|2021-09-06 14:05:00|19641.1|19637.1|19637.9|19633.9|19644.2|19640.2|19637.9|19633.9|51
1630937400000|2021-09-06 14:10:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|22
1630937700000|2021-09-06 14:15:00|19641.1|19637.1|19641.1|19637.1|19644.2|19640.2|19641.1|19637.1|24
1630938000000|2021-09-06 14:20:00|19642.6|19638.6|19644.2|19640.2|19647.3|19643.3|19642.6|19638.6|28
1630938300000|2021-09-06 14:25:00|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|19637.9|19633.9|39
1630938600000|2021-09-06 14:30:00|19637.9|19633.9|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|22
1630938900000|2021-09-06 14:35:00|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|8
1630939200000|2021-09-06 14:40:00|19642.6|19638.6|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|66
1630939500000|2021-09-06 14:45:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|61
1630939800000|2021-09-06 14:50:00|19645.8|19641.8|19647.3|19643.3|19647.3|19643.3|19645.8|19641.8|8
1630940100000|2021-09-06 14:55:00|19645.8|19641.8|19644.2|19640.2|19645.8|19641.8|19644.2|19640.2|27
1630940400000|2021-09-06 15:00:00|19642.6|19638.6|19644.2|19640.2|19647.3|19643.3|19642.6|19638.6|46
1630940700000|2021-09-06 15:05:00|||||||||12
1630941000000|2021-09-06 15:10:00|19647.3|19643.3|19656.7|19652.7|19656.7|19652.7|19647.3|19643.3|64
1630941300000|2021-09-06 15:15:00|19655.1|19651.1|19650.4|19646.4|19656.7|19652.7|19650.4|19646.4|56
1630941600000|2021-09-06 15:20:00|||||||||25
1630941900000|2021-09-06 15:25:00|19647.3|19643.3|19656.7|19652.7|19656.7|19652.7|19647.3|19643.3|39
1630942200000|2021-09-06 15:30:00|||||||||6
1630942500000|2021-09-06 15:35:00|19655.1|19651.1|19656.7|19652.7|19656.7|19652.7|19653.6|19649.6|14
1630942800000|2021-09-06 15:40:00|||||||||6
1630943100000|2021-09-06 15:45:00|||||||||1
1630943400000|2021-09-06 15:50:00|19655.1|19651.1|19653.6|19649.6|19655.1|19651.1|19650.4|19646.4|35
1630943700000|2021-09-06 15:55:00|||||||||1
1630944000000|2021-09-06 16:00:00|19655.1|19651.1|19653.6|19649.6|19656.7|19652.7|19653.6|19649.6|15
1630944300000|2021-09-06 16:05:00|19650.4|19646.4|19650.4|19646.4|19653.6|19649.6|19650.4|19646.4|9
1630944600000|2021-09-06 16:10:00|||||||||3
1630944900000|2021-09-06 16:15:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|69
1630945200000|2021-09-06 16:20:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|37
1630945500000|2021-09-06 16:25:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|83
1630945800000|2021-09-06 16:30:00|19641.1|19637.1|19642.6|19638.6|19644.2|19640.2|19641.1|19637.1|31
1630946100000|2021-09-06 16:35:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|41
1630946400000|2021-09-06 16:40:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19645.8|19641.8|23
1630946700000|2021-09-06 16:45:00|19645.8|19641.8|19641.1|19637.1|19647.3|19643.3|19641.1|19637.1|24
1630947000000|2021-09-06 16:50:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|10
1630947300000|2021-09-06 16:55:00|19641.1|19637.1|19641.1|19637.1|19642.6|19638.6|19641.1|19637.1|18
1630947600000|2021-09-06 17:00:00|19642.6|19638.6|19642.6|19638.6|19642.6|19638.6|19642.6|19638.6|0
1630965600000|2021-09-06 22:00:00|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|19647.3|19643.3|27
1630965900000|2021-09-06 22:05:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|7
1630966200000|2021-09-06 22:10:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|23
1630966500000|2021-09-06 22:15:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|95
1630966800000|2021-09-06 22:20:00|19636.4|19632.4|19644.2|19640.2|19644.2|19640.2|19636.4|19632.4|25
1630967100000|2021-09-06 22:25:00|19642.6|19638.6|19642.6|19638.6|19644.2|19640.2|19642.6|19638.6|2
1630967400000|2021-09-06 22:30:00|19644.2|19640.2|19641.1|19637.1|19644.2|19640.2|19637.9|19633.9|9
1630967700000|2021-09-06 22:35:00|19642.6|19638.6|19642.6|19638.6|19642.6|19638.6|19642.6|19638.6|1
1630968000000|2021-09-06 22:40:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|3
1630968300000|2021-09-06 22:45:00|19645.8|19641.8|19644.2|19640.2|19645.8|19641.8|19641.1|19637.1|3
1630968600000|2021-09-06 22:50:00|19645.8|19641.8|19647.3|19643.3|19647.3|19643.3|19645.8|19641.8|1
1630969200000|2021-09-06 23:00:00|19648.9|19644.9|19648.9|19644.9|19648.9|19644.9|19648.9|19644.9|2
1630969500000|2021-09-06 23:05:00|19650.4|19646.4|19653.6|19649.6|19653.6|19649.6|19650.4|19646.4|16
1630970100000|2021-09-06 23:15:00|19650.4|19646.4|19650.4|19646.4|19653.6|19649.6|19650.4|19646.4|10
1630970400000|2021-09-06 23:20:00|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|1
1630970700000|2021-09-06 23:25:00|19648.9|19644.9|19650.4|19646.4|19650.4|19646.4|19648.9|19644.9|18
1630971000000|2021-09-06 23:30:00|19652|19648|19648.9|19644.9|19653.6|19649.6|19647.3|19643.3|33
1630971300000|2021-09-06 23:35:00|19650.4|19646.4|19652|19648|19653.6|19649.6|19648.9|19644.9|3
1630971600000|2021-09-06 23:40:00|19653.6|19649.6|19653.6|19649.6|19655.1|19651.1|19650.4|19646.4|8
1630971900000|2021-09-06 23:45:00|19650.4|19646.4|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|38
1630972200000|2021-09-06 23:50:00|19652|19648|19653.6|19649.6|19653.6|19649.6|19652|19648|0
1630972500000|2021-09-06 23:55:00|19656.7|19652.7|19650.4|19646.4|19656.7|19652.7|19650.4|19646.4|35
1630972800000|2021-09-07 00:00:00|19647.3|19643.3|19641.1|19637.1|19647.3|19643.3|19639.5|19635.5|51
1630973100000|2021-09-07 00:05:00|19644.2|19640.2|19637.9|19633.9|19644.2|19640.2|19634.8|19630.8|179
1630973400000|2021-09-07 00:10:00|19634.8|19630.8|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|17
1630973700000|2021-09-07 00:15:00|19631.7|19627.7|19637.9|19633.9|19641.1|19637.1|19631.7|19627.7|143
1630974000000|2021-09-07 00:20:00|19636.4|19632.4|19636.4|19632.4|19637.9|19633.9|19634.8|19630.8|22
1630974300000|2021-09-07 00:25:00|19637.9|19633.9|19641.1|19637.1|19641.1|19637.1|19637.9|19633.9|20
1630974600000|2021-09-07 00:30:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|47
1630974900000|2021-09-07 00:35:00|||||||||2
1630975200000|2021-09-07 00:40:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|4
1630975500000|2021-09-07 00:45:00|19636.4|19632.4|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|25
1630975800000|2021-09-07 00:50:00|19637.9|19633.9|19641.1|19637.1|19641.1|19637.1|19637.9|19633.9|30
1630976100000|2021-09-07 00:55:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|21
1630976400000|2021-09-07 01:00:00|19636.4|19632.4|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|22
1630976700000|2021-09-07 01:05:00|19634.8|19630.8|19641.1|19637.1|19641.1|19637.1|19634.8|19630.8|69
1630977000000|2021-09-07 01:10:00|19639.5|19635.5|19641.1|19637.1|19641.1|19637.1|19639.5|19635.5|15
1630977300000|2021-09-07 01:15:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|54
1630977600000|2021-09-07 01:20:00|19631.7|19627.7|19625.4|19621.4|19631.7|19627.7|19619.2|19615.2|104
1630977900000|2021-09-07 01:25:00|19622.3|19618.3|19628.6|19624.6|19628.6|19624.6|19622.3|19618.3|58
1630978200000|2021-09-07 01:30:00|19631.7|19627.7|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|93
1630978800000|2021-09-07 01:40:00|||||||||3
1630979100000|2021-09-07 01:45:00|19634.8|19630.8|19628.6|19624.6|19634.8|19630.8|19628.6|19624.6|15
1630979400000|2021-09-07 01:50:00|19634.8|19630.8|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|44
1630979700000|2021-09-07 01:55:00|19630.1|19626.1|19630.1|19626.1|19631.7|19627.7|19630.1|19626.1|1
1630980000000|2021-09-07 02:00:00|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|73
1630980300000|2021-09-07 02:05:00|19631.7|19627.7|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|20
1630980600000|2021-09-07 02:10:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|15
1630980900000|2021-09-07 02:15:00|19631.7|19627.7|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|31
1630981500000|2021-09-07 02:25:00|19628.6|19624.6|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|7
1630981800000|2021-09-07 02:30:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|23
1630982100000|2021-09-07 02:35:00|19631.7|19627.7|19637.9|19633.9|19637.9|19633.9|19631.7|19627.7|47
1630982400000|2021-09-07 02:40:00|19634.8|19630.8|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|101
1630982700000|2021-09-07 02:45:00|||||||||9
1630983000000|2021-09-07 02:50:00|19633.3|19629.3|19637.9|19633.9|19637.9|19633.9|19633.3|19629.3|17
1630983300000|2021-09-07 02:55:00|19641.1|19637.1|19647.3|19643.3|19650.4|19646.4|19641.1|19637.1|69
1630983600000|2021-09-07 03:00:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|66
1630983900000|2021-09-07 03:05:00|19639.5|19635.5|19641.1|19637.1|19642.6|19638.6|19634.8|19630.8|101
1630984200000|2021-09-07 03:10:00|19639.5|19635.5|19641.1|19637.1|19642.6|19638.6|19637.9|19633.9|33
1630984500000|2021-09-07 03:15:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|27
1630984800000|2021-09-07 03:20:00|19634.8|19630.8|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|55
1630985100000|2021-09-07 03:25:00|19637.9|19633.9|19631.7|19627.7|19637.9|19633.9|19631.7|19627.7|62
1630985400000|2021-09-07 03:30:00|19628.6|19624.6|19625.4|19621.4|19631.7|19627.7|19625.4|19621.4|55
1630985700000|2021-09-07 03:35:00|19622.3|19618.3|19619.2|19615.2|19625.4|19621.4|19619.2|19615.2|56
1630986000000|2021-09-07 03:40:00|19622.3|19618.3|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|84
1630986300000|2021-09-07 03:45:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|14
1630986600000|2021-09-07 03:50:00|||||||||37
1630986900000|2021-09-07 03:55:00|19616.1|19612.1|19612.9|19608.9|19619.2|19615.2|19612.9|19608.9|94
1630987200000|2021-09-07 04:00:00|19614.5|19610.5|19612.9|19608.9|19614.5|19610.5|19612.9|19608.9|26
1630987500000|2021-09-07 04:05:00|19614.5|19610.5|19616.1|19612.1|19616.1|19612.1|19612.9|19608.9|26
1630987800000|2021-09-07 04:10:00|19614.5|19610.5|19616.1|19612.1|19616.1|19612.1|19612.9|19608.9|25
1630988100000|2021-09-07 04:15:00|19614.5|19610.5|19612.9|19608.9|19616.1|19612.1|19612.9|19608.9|41
1630988400000|2021-09-07 04:20:00|19616.1|19612.1|19616.1|19612.1|19616.1|19612.1|19612.9|19608.9|28
1630988700000|2021-09-07 04:25:00|19612.9|19608.9|19612.9|19608.9|19614.5|19610.5|19612.9|19608.9|14
1630989000000|2021-09-07 04:30:00|19609.8|19605.8|19600.4|19596.4|19609.8|19605.8|19600.4|19596.4|173
1630989300000|2021-09-07 04:35:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19603.6|19599.6|25
1630989600000|2021-09-07 04:40:00|19606.7|19602.7|19612.9|19608.9|19616.1|19612.1|19606.7|19602.7|42
1630989900000|2021-09-07 04:45:00|19614.5|19610.5|19616.1|19612.1|19616.1|19612.1|19614.5|19610.5|18
1630990200000|2021-09-07 04:50:00|19619.2|19615.2|19625.4|19621.4|19625.4|19621.4|19619.2|19615.2|58
1630990500000|2021-09-07 04:55:00|19627|19623|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|9
1630990800000|2021-09-07 05:00:00|19625.4|19621.4|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|52
1630991100000|2021-09-07 05:05:00|19630.1|19626.1|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|38
1630991400000|2021-09-07 05:10:00|19630.1|19626.1|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|15
1630991700000|2021-09-07 05:15:00|19628.6|19624.6|19625.4|19621.4|19631.7|19627.7|19622.3|19618.3|58
1630992000000|2021-09-07 05:20:00|19623.9|19619.9|19625.4|19621.4|19625.4|19621.4|19622.3|19618.3|25
1630992300000|2021-09-07 05:25:00|19628.6|19624.6|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|56
1630992600000|2021-09-07 05:30:00|19628.6|19624.6|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|18
1630992900000|2021-09-07 05:35:00|19628.6|19624.6|19634.8|19630.8|19634.8|19630.8|19628.6|19624.6|87
1630993800000|2021-09-07 05:50:00|19628.6|19624.6|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|37
1630994100000|2021-09-07 05:55:00|19625.4|19621.4|19625.4|19621.4|19628.6|19624.6|19625.4|19621.4|9
1630994400000|2021-09-07 06:00:00|19622.3|19618.3|19616.1|19612.1|19622.3|19618.3|19609.8|19605.8|143
1630994700000|2021-09-07 06:05:00|19612.9|19608.9|19594.2|19590.2|19612.9|19608.9|19594.2|19590.2|135
1630995000000|2021-09-07 06:10:00|19595.8|19591.8|19600.4|19596.4|19600.4|19596.4|19592.6|19588.6|229
1630995300000|2021-09-07 06:15:00|19603.6|19599.6|19606.7|19602.7|19612.9|19608.9|19600.4|19596.4|191
1630995600000|2021-09-07 06:20:00|19603.6|19599.6|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|142
1630995900000|2021-09-07 06:25:00|19605.1|19601.1|19594.2|19590.2|19609.8|19605.8|19594.2|19590.2|175
1630996200000|2021-09-07 06:30:00|19591.1|19587.1|19581.7|19577.7|19592.6|19588.6|19581.7|19577.7|205
1630996500000|2021-09-07 06:35:00|19584.8|19580.8|19587.9|19583.9|19594.2|19590.2|19581.7|19577.7|210
1630996800000|2021-09-07 06:40:00|19591.1|19587.1|19600.4|19596.4|19600.4|19596.4|19589.5|19585.5|64
1630997100000|2021-09-07 06:45:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19597.3|19593.3|152
1630997400000|2021-09-07 06:50:00|19608.3|19604.3|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|159
1630997700000|2021-09-07 06:55:00|19603.6|19599.6|19616.1|19612.1|19616.1|19612.1|19603.6|19599.6|127
1630998000000|2021-09-07 07:00:00|19612.9|19608.9|19609.8|19605.8|19612.9|19608.9|19597.3|19593.3|341
1630998300000|2021-09-07 07:05:00|19606.7|19602.7|19597.3|19593.3|19609.8|19605.8|19594.2|19590.2|254
1630998600000|2021-09-07 07:10:00|19598.9|19594.9|19603.6|19599.6|19612.9|19608.9|19597.3|19593.3|94
1630998900000|2021-09-07 07:15:00|19600.4|19596.4|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|95
1630999200000|2021-09-07 07:20:00|19603.6|19599.6|19572.3|19568.3|19603.6|19599.6|19572.3|19568.3|356
1630999500000|2021-09-07 07:25:00|19575.4|19571.4|19572.3|19568.3|19575.4|19571.4|19566.1|19562.1|241
1630999800000|2021-09-07 07:30:00|19575.4|19571.4|19572.3|19568.3|19578.6|19574.6|19569.2|19565.2|257
1631000100000|2021-09-07 07:35:00|19570.8|19566.8|19569.2|19565.2|19572.3|19568.3|19559.8|19555.8|276
1631000400000|2021-09-07 07:40:00|19567.6|19563.6|19575.4|19571.4|19575.4|19571.4|19562.9|19558.9|740
1631000700000|2021-09-07 07:45:00|19573.9|19569.9|19572.3|19568.3|19578.6|19574.6|19569.2|19565.2|130
1631001000000|2021-09-07 07:50:00|19575.4|19571.4|19584.8|19580.8|19584.8|19580.8|19572.3|19568.3|372
1631001300000|2021-09-07 07:55:00|19581.7|19577.7|19569.2|19565.2|19584.8|19580.8|19569.2|19565.2|274
1631001600000|2021-09-07 08:00:00|19566.1|19562.1|19566.1|19562.1|19572.3|19568.3|19559.8|19555.8|168
1631001900000|2021-09-07 08:05:00|19562.9|19558.9|19559.8|19555.8|19566.1|19562.1|19556.7|19552.7|260
1631002200000|2021-09-07 08:10:00|19558.3|19554.3|19553.6|19549.6|19562.9|19558.9|19550.4|19546.4|392
1631002500000|2021-09-07 08:15:00|19556.7|19552.7|19559.8|19555.8|19559.8|19555.8|19553.6|19549.6|175
1631002800000|2021-09-07 08:20:00|19556.7|19552.7|19566.1|19562.1|19569.2|19565.2|19556.7|19552.7|177
1631003100000|2021-09-07 08:25:00|19569.2|19565.2|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|64
1631003400000|2021-09-07 08:30:00|19561.4|19557.4|19559.8|19555.8|19566.1|19562.1|19553.6|19549.6|164
1631003700000|2021-09-07 08:35:00|19556.7|19552.7|19559.8|19555.8|19559.8|19555.8|19553.6|19549.6|168
1631004000000|2021-09-07 08:40:00|19561.4|19557.4|19566.1|19562.1|19566.1|19562.1|19559.8|19555.8|143
1631004300000|2021-09-07 08:45:00|19569.2|19565.2|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|176
1631004600000|2021-09-07 08:50:00|19564.5|19560.5|19556.7|19552.7|19566.1|19562.1|19556.7|19552.7|84
1631004900000|2021-09-07 08:55:00|19558.3|19554.3|19556.7|19552.7|19562.9|19558.9|19556.7|19552.7|142
1631005200000|2021-09-07 09:00:00|19555.1|19551.1|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|214
1631005500000|2021-09-07 09:05:00|19558.3|19554.3|19550.4|19546.4|19559.8|19555.8|19547.3|19543.3|158
1631005800000|2021-09-07 09:10:00|19547.3|19543.3|19550.4|19546.4|19553.6|19549.6|19544.2|19540.2|308
1631006100000|2021-09-07 09:15:00|19548.9|19544.9|19550.4|19546.4|19553.6|19549.6|19547.3|19543.3|184
1631006400000|2021-09-07 09:20:00|19547.3|19543.3|19562.9|19558.9|19562.9|19558.9|19547.3|19543.3|244
1631006700000|2021-09-07 09:25:00|19559.8|19555.8|19562.9|19558.9|19564.5|19560.5|19559.8|19555.8|247
1631007000000|2021-09-07 09:30:00|19559.8|19555.8|19559.8|19555.8|19569.2|19565.2|19556.7|19552.7|211
1631007300000|2021-09-07 09:35:00|19556.7|19552.7|19566.1|19562.1|19569.2|19565.2|19555.1|19551.1|190
1631007600000|2021-09-07 09:40:00|19569.2|19565.2|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|154
1631007900000|2021-09-07 09:45:00|19566.1|19562.1|19555.1|19551.1|19566.1|19562.1|19553.6|19549.6|152
1631008200000|2021-09-07 09:50:00|19556.7|19552.7|19547.3|19543.3|19556.7|19552.7|19544.2|19540.2|130
1631008500000|2021-09-07 09:55:00|19550.4|19546.4|19553.6|19549.6|19553.6|19549.6|19547.3|19543.3|87
1631008800000|2021-09-07 10:00:00|19552|19548|19550.4|19546.4|19553.6|19549.6|19547.3|19543.3|47
1631009100000|2021-09-07 10:05:00|19547.3|19543.3|19544.2|19540.2|19550.4|19546.4|19544.2|19540.2|85
1631009400000|2021-09-07 10:10:00|19545.8|19541.8|19550.4|19546.4|19550.4|19546.4|19544.2|19540.2|125
1631009700000|2021-09-07 10:15:00|19552|19548|19541.1|19537.1|19553.6|19549.6|19537.9|19533.9|170
1631010000000|2021-09-07 10:20:00|19539.5|19535.5|19550.4|19546.4|19550.4|19546.4|19537.9|19533.9|137
1631010300000|2021-09-07 10:25:00|19553.6|19549.6|19553.6|19549.6|19553.6|19549.6|19547.3|19543.3|85
1631010600000|2021-09-07 10:30:00|19550.4|19546.4|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|242
1631010900000|2021-09-07 10:35:00|19555.1|19551.1|19544.2|19540.2|19556.7|19552.7|19541.1|19537.1|316
1631011200000|2021-09-07 10:40:00|19547.3|19543.3|19556.7|19552.7|19556.7|19552.7|19547.3|19543.3|147
1631011500000|2021-09-07 10:45:00|19559.8|19555.8|19556.7|19552.7|19559.8|19555.8|19556.7|19552.7|97
1631011800000|2021-09-07 10:50:00|19559.8|19555.8|19553.6|19549.6|19559.8|19555.8|19547.3|19543.3|245
1631012100000|2021-09-07 10:55:00|19550.4|19546.4|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|336
1631012400000|2021-09-07 11:00:00|19555.1|19551.1|19553.6|19549.6|19562.9|19558.9|19553.6|19549.6|139
1631012700000|2021-09-07 11:05:00|19550.4|19546.4|19544.2|19540.2|19553.6|19549.6|19544.2|19540.2|227
1631013000000|2021-09-07 11:10:00|19542.6|19538.6|19531.7|19527.7|19542.6|19538.6|19530.1|19526.1|145
1631013300000|2021-09-07 11:15:00|19534.8|19530.8|19534.8|19530.8|19537.9|19533.9|19534.8|19530.8|206
1631013600000|2021-09-07 11:20:00|19533.3|19529.3|19533.3|19529.3|19544.2|19540.2|19531.7|19527.7|277
1631013900000|2021-09-07 11:25:00|19534.8|19530.8|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|132
1631014200000|2021-09-07 11:30:00|19531.7|19527.7|19544.2|19540.2|19544.2|19540.2|19531.7|19527.7|203
1631014500000|2021-09-07 11:35:00|19541.1|19537.1|19541.1|19537.1|19550.4|19546.4|19541.1|19537.1|162
1631014800000|2021-09-07 11:40:00|19544.2|19540.2|19534.8|19530.8|19544.2|19540.2|19531.7|19527.7|128
1631015100000|2021-09-07 11:45:00|19531.7|19527.7|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|289
1631015400000|2021-09-07 11:50:00|19534.8|19530.8|19550.4|19546.4|19553.6|19549.6|19534.8|19530.8|429
1631015700000|2021-09-07 11:55:00|19553.6|19549.6|19550.4|19546.4|19556.7|19552.7|19547.3|19543.3|319
1631016000000|2021-09-07 12:00:00|19553.6|19549.6|19550.4|19546.4|19553.6|19549.6|19541.1|19537.1|459
1631016300000|2021-09-07 12:05:00|19547.3|19543.3|19547.3|19543.3|19553.6|19549.6|19544.2|19540.2|125
1631016600000|2021-09-07 12:10:00|19550.4|19546.4|19559.8|19555.8|19562.9|19558.9|19547.3|19543.3|312
1631016900000|2021-09-07 12:15:00|19561.4|19557.4|19550.4|19546.4|19569.2|19565.2|19547.3|19543.3|332
1631017200000|2021-09-07 12:20:00|19547.3|19543.3|19547.3|19543.3|19553.6|19549.6|19537.9|19533.9|621
1631017500000|2021-09-07 12:25:00|19550.4|19546.4|19541.1|19537.1|19550.4|19546.4|19541.1|19537.1|253
1631017800000|2021-09-07 12:30:00|19539.5|19535.5|19536.4|19532.4|19544.2|19540.2|19525.4|19521.4|710
1631018100000|2021-09-07 12:35:00|19537.9|19533.9|19545.8|19541.8|19550.4|19546.4|19534.8|19530.8|458
1631018400000|2021-09-07 12:40:00|19544.2|19540.2|19541.1|19537.1|19544.2|19540.2|19541.1|19537.1|262
1631018700000|2021-09-07 12:45:00|19537.9|19533.9|19528.6|19524.6|19541.1|19537.1|19525.4|19521.4|452
1631019000000|2021-09-07 12:50:00|19527|19523|19534.8|19530.8|19537.9|19533.9|19525.4|19521.4|499
1631019300000|2021-09-07 12:55:00|19531.7|19527.7|19537.9|19533.9|19541.1|19537.1|19525.4|19521.4|581
1631019600000|2021-09-07 13:00:00|19539.5|19535.5|19550.4|19546.4|19566.1|19562.1|19537.9|19533.9|562
1631019900000|2021-09-07 13:05:00|19548.9|19544.9|19553.6|19549.6|19559.8|19555.8|19547.3|19543.3|349
1631020200000|2021-09-07 13:10:00|19552|19548|19544.2|19540.2|19556.7|19552.7|19544.2|19540.2|861
1631020500000|2021-09-07 13:15:00|19547.3|19543.3|19541.1|19537.1|19547.3|19543.3|19531.7|19527.7|731
1631020800000|2021-09-07 13:20:00|19544.2|19540.2|19562.9|19558.9|19562.9|19558.9|19542.6|19538.6|672
1631021100000|2021-09-07 13:25:00|19559.8|19555.8|19556.7|19552.7|19569.2|19565.2|19556.7|19552.7|370
1631021400000|2021-09-07 13:30:00|19553.6|19549.6|19550.4|19546.4|19566.1|19562.1|19544.2|19540.2|724
1631021700000|2021-09-07 13:35:00|19552|19548|19547.3|19543.3|19556.7|19552.7|19544.2|19540.2|521
1631022000000|2021-09-07 13:40:00|19550.4|19546.4|19544.2|19540.2|19559.8|19555.8|19544.2|19540.2|510
1631022300000|2021-09-07 13:45:00|19545.8|19541.8|19537.9|19533.9|19545.8|19541.8|19531.7|19527.7|745
1631022600000|2021-09-07 13:50:00|19534.8|19530.8|19525.4|19521.4|19537.9|19533.9|19525.4|19521.4|472
1631022900000|2021-09-07 13:55:00|19528.6|19524.6|19506.7|19502.7|19531.7|19527.7|19503.6|19499.6|679
1631023200000|2021-09-07 14:00:00|19503.6|19499.6|19484.8|19480.8|19509.8|19505.8|19484.8|19480.8|1119
1631023500000|2021-09-07 14:05:00|19481.7|19477.7|19494.2|19490.2|19500.4|19496.4|19475.4|19471.4|969
1631023800000|2021-09-07 14:10:00|19497.3|19493.3|19484.8|19480.8|19497.3|19493.3|19481.7|19477.7|805
1631024100000|2021-09-07 14:15:00|19487.9|19483.9|19509.8|19505.8|19509.8|19505.8|19484.8|19480.8|742
1631024400000|2021-09-07 14:20:00|19508.3|19504.3|19506.7|19502.7|19511.4|19507.4|19497.3|19493.3|768
1631024700000|2021-09-07 14:25:00|19508.3|19504.3|19516.1|19512.1|19516.1|19512.1|19503.6|19499.6|464
1631025000000|2021-09-07 14:30:00|19512.9|19508.9|19516.1|19512.1|19522.3|19518.3|19500.4|19496.4|749
1631025300000|2021-09-07 14:35:00|19519.2|19515.2|19509.8|19505.8|19522.3|19518.3|19506.7|19502.7|981
1631025600000|2021-09-07 14:40:00|19512.9|19508.9|19516.1|19512.1|19522.3|19518.3|19506.7|19502.7|518
1631025900000|2021-09-07 14:45:00|19514.5|19510.5|19516.1|19512.1|19516.1|19512.1|19506.7|19502.7|346
1631026200000|2021-09-07 14:50:00|19519.2|19515.2|19512.9|19508.9|19528.6|19524.6|19512.9|19508.9|462
1631026500000|2021-09-07 14:55:00|19516.1|19512.1|19503.6|19499.6|19516.1|19512.1|19500.4|19496.4|551
1631026800000|2021-09-07 15:00:00|19497.3|19493.3|19500.4|19496.4|19509.8|19505.8|19494.2|19490.2|695
1631027100000|2021-09-07 15:05:00|19503.6|19499.6|19500.4|19496.4|19506.7|19502.7|19497.3|19493.3|379
1631027400000|2021-09-07 15:10:00|19503.6|19499.6|19494.2|19490.2|19503.6|19499.6|19494.2|19490.2|349
1631027700000|2021-09-07 15:15:00|19497.3|19493.3|19491.1|19487.1|19497.3|19493.3|19481.7|19477.7|566
1631028000000|2021-09-07 15:20:00|19494.2|19490.2|19497.3|19493.3|19500.4|19496.4|19491.1|19487.1|536
1631028300000|2021-09-07 15:25:00|19494.2|19490.2|19497.3|19493.3|19497.3|19493.3|19492.6|19488.6|178
1631028600000|2021-09-07 15:30:00|19500.4|19496.4|19509.8|19505.8|19516.1|19512.1|19497.3|19493.3|391
1631028900000|2021-09-07 15:35:00|19512.9|19508.9|19516.1|19512.1|19516.1|19512.1|19506.7|19502.7|189
1631029200000|2021-09-07 15:40:00|19517.6|19513.6|19528.6|19524.6|19528.6|19524.6|19514.5|19510.5|179
1631029500000|2021-09-07 15:45:00|19531.7|19527.7|19537.9|19533.9|19537.9|19533.9|19528.6|19524.6|184
1631029800000|2021-09-07 15:50:00|19541.1|19537.1|19550.4|19546.4|19550.4|19546.4|19541.1|19537.1|331
1631030100000|2021-09-07 15:55:00|19548.9|19544.9|19547.3|19543.3|19553.6|19549.6|19541.1|19537.1|353
1631030400000|2021-09-07 16:00:00|19550.4|19546.4|19553.6|19549.6|19559.8|19555.8|19550.4|19546.4|306
1631030700000|2021-09-07 16:05:00|19550.4|19546.4|19553.6|19549.6|19553.6|19549.6|19547.3|19543.3|423
1631031000000|2021-09-07 16:10:00|19556.7|19552.7|19556.7|19552.7|19556.7|19552.7|19553.6|19549.6|230
1631031300000|2021-09-07 16:15:00|19553.6|19549.6|19547.3|19543.3|19553.6|19549.6|19544.2|19540.2|337
1631031600000|2021-09-07 16:20:00|19550.4|19546.4|19550.4|19546.4|19553.6|19549.6|19547.3|19543.3|168
1631031900000|2021-09-07 16:25:00|19552|19548|19550.4|19546.4|19553.6|19549.6|19547.3|19543.3|233
1631032200000|2021-09-07 16:30:00|19548.9|19544.9|19544.2|19540.2|19548.9|19544.9|19537.9|19533.9|239
1631032500000|2021-09-07 16:35:00|19541.1|19537.1|19550.4|19546.4|19550.4|19546.4|19541.1|19537.1|322
1631032800000|2021-09-07 16:40:00|19547.3|19543.3|19550.4|19546.4|19553.6|19549.6|19547.3|19543.3|205
1631033100000|2021-09-07 16:45:00|19548.9|19544.9|19550.4|19546.4|19550.4|19546.4|19547.3|19543.3|64
1631033400000|2021-09-07 16:50:00|19548.9|19544.9|19553.6|19549.6|19553.6|19549.6|19548.9|19544.9|192
1631033700000|2021-09-07 16:55:00|19550.4|19546.4|19550.4|19546.4|19553.6|19549.6|19550.4|19546.4|118
1631034000000|2021-09-07 17:00:00|19547.3|19543.3|19556.7|19552.7|19556.7|19552.7|19547.3|19543.3|264
1631034300000|2021-09-07 17:05:00|19559.8|19555.8|19547.3|19543.3|19562.9|19558.9|19547.3|19543.3|285
1631034600000|2021-09-07 17:10:00|19544.2|19540.2|19537.9|19533.9|19547.3|19543.3|19537.9|19533.9|175
1631034900000|2021-09-07 17:15:00|19534.8|19530.8|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|276
1631035200000|2021-09-07 17:20:00|19533.3|19529.3|19537.9|19533.9|19537.9|19533.9|19531.7|19527.7|173
1631035500000|2021-09-07 17:25:00|19541.1|19537.1|19541.1|19537.1|19542.6|19538.6|19537.9|19533.9|203
1631035800000|2021-09-07 17:30:00|19544.2|19540.2|19559.8|19555.8|19559.8|19555.8|19541.1|19537.1|369
1631036100000|2021-09-07 17:35:00|19556.7|19552.7|19559.8|19555.8|19559.8|19555.8|19556.7|19552.7|58
1631036400000|2021-09-07 17:40:00|19562.9|19558.9|19559.8|19555.8|19566.1|19562.1|19559.8|19555.8|133
1631036700000|2021-09-07 17:45:00|19561.4|19557.4|19566.1|19562.1|19566.1|19562.1|19561.4|19557.4|252
1631037000000|2021-09-07 17:50:00|19567.6|19563.6|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|300
1631037300000|2021-09-07 17:55:00|19572.3|19568.3|19572.3|19568.3|19572.3|19568.3|19569.2|19565.2|160
1631037600000|2021-09-07 18:00:00|19570.8|19566.8|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|330
1631037900000|2021-09-07 18:05:00|19577|19573|19581.7|19577.7|19581.7|19577.7|19572.3|19568.3|295
1631038200000|2021-09-07 18:10:00|19584.8|19580.8|19575.4|19571.4|19584.8|19580.8|19572.3|19568.3|216
1631038500000|2021-09-07 18:15:00|19572.3|19568.3|19575.4|19571.4|19575.4|19571.4|19572.3|19568.3|220
1631038800000|2021-09-07 18:20:00|19578.6|19574.6|19581.7|19577.7|19581.7|19577.7|19575.4|19571.4|159
1631039100000|2021-09-07 18:25:00|19584.8|19580.8|19581.7|19577.7|19587.9|19583.9|19581.7|19577.7|488
1631039400000|2021-09-07 18:30:00|19578.6|19574.6|19566.1|19562.1|19581.7|19577.7|19556.7|19552.7|861
1631039700000|2021-09-07 18:35:00|19562.9|19558.9|19550.4|19546.4|19562.9|19558.9|19550.4|19546.4|310
1631040000000|2021-09-07 18:40:00|19547.3|19543.3|19550.4|19546.4|19553.6|19549.6|19534.8|19530.8|815
1631040300000|2021-09-07 18:45:00|19547.3|19543.3|19528.6|19524.6|19547.3|19543.3|19528.6|19524.6|492
1631040600000|2021-09-07 18:50:00|19531.7|19527.7|19531.7|19527.7|19534.8|19530.8|19522.3|19518.3|536
1631040900000|2021-09-07 18:55:00|19528.6|19524.6|19528.6|19524.6|19537.9|19533.9|19525.4|19521.4|1044
1631041200000|2021-09-07 19:00:00|19525.4|19521.4|19528.6|19524.6|19531.7|19527.7|19525.4|19521.4|306
1631041500000|2021-09-07 19:05:00|19525.4|19521.4|19528.6|19524.6|19528.6|19524.6|19522.3|19518.3|563
1631041800000|2021-09-07 19:10:00|19525.4|19521.4|19519.2|19515.2|19525.4|19521.4|19519.2|19515.2|159
1631042100000|2021-09-07 19:15:00|19516.1|19512.1|19520.8|19516.8|19522.3|19518.3|19512.9|19508.9|412
1631042400000|2021-09-07 19:20:00|19519.2|19515.2|19519.2|19515.2|19525.4|19521.4|19516.1|19512.1|938
1631042700000|2021-09-07 19:25:00|19522.3|19518.3|19512.9|19508.9|19522.3|19518.3|19512.9|19508.9|474
1631043000000|2021-09-07 19:30:00|19516.1|19512.1|19516.1|19512.1|19516.1|19512.1|19506.7|19502.7|984
1631043300000|2021-09-07 19:35:00|19519.2|19515.2|19516.1|19512.1|19522.3|19518.3|19512.9|19508.9|510
1631043600000|2021-09-07 19:40:00|19519.2|19515.2|19519.2|19515.2|19519.2|19515.2|19516.1|19512.1|143
1631043900000|2021-09-07 19:45:00|19516.1|19512.1|19512.9|19508.9|19516.1|19512.1|19509.8|19505.8|174
1631044200000|2021-09-07 19:50:00|19509.8|19505.8|19506.7|19502.7|19514.5|19510.5|19506.7|19502.7|462
1631044500000|2021-09-07 19:55:00|19509.8|19505.8|19522.3|19518.3|19525.4|19521.4|19509.8|19505.8|951
1631044800000|2021-09-07 20:00:00|19519.2|19515.2|19516.1|19512.1|19522.3|19518.3|19512.9|19508.9|879
1631045100000|2021-09-07 20:05:00|19512.9|19508.9|19512.9|19508.9|19516.1|19512.1|19512.9|19508.9|335
1631045400000|2021-09-07 20:10:00|19516.1|19512.1|19512.9|19508.9|19516.1|19512.1|19512.9|19508.9|214
1631045700000|2021-09-07 20:15:00|19511.4|19507.4|19512.9|19508.9|19512.9|19508.9|19509.8|19505.8|207
1631046000000|2021-09-07 20:20:00|19511.4|19507.4|19512.9|19508.9|19512.9|19508.9|19511.4|19507.4|161
1631046300000|2021-09-07 20:25:00|19509.8|19505.8|19506.7|19502.7|19509.8|19505.8|19506.7|19502.7|115
1631046600000|2021-09-07 20:30:00|19503.6|19499.6|19500.4|19496.4|19506.7|19502.7|19500.4|19496.4|532
1631046900000|2021-09-07 20:35:00|19498.9|19494.9|19500.4|19496.4|19500.4|19496.4|19494.2|19490.2|247
1631047200000|2021-09-07 20:40:00|19497.3|19493.3|19497.3|19493.3|19500.4|19496.4|19494.2|19490.2|285
1631047500000|2021-09-07 20:45:00|19494.2|19490.2|19500.4|19496.4|19503.6|19499.6|19494.2|19490.2|387
1631047800000|2021-09-07 20:50:00|19503.6|19499.6|19503.6|19499.6|19506.7|19502.7|19500.4|19496.4|291
1631048100000|2021-09-07 20:55:00|19502|19498|19512.9|19508.9|19512.9|19508.9|19500.4|19496.4|214
1631052000000|2021-09-07 22:00:00|19514.5|19510.5|19512.9|19508.9|19514.5|19510.5|19509.8|19505.8|16
1631052300000|2021-09-07 22:05:00|19509.8|19505.8|19509.8|19505.8|19509.8|19505.8|19509.8|19505.8|3
1631052600000|2021-09-07 22:10:00|19516.1|19512.1|19528.6|19524.6|19534.8|19530.8|19516.1|19512.1|73
1631052900000|2021-09-07 22:15:00|19531.7|19527.7|19530.1|19526.1|19531.7|19527.7|19530.1|19526.1|52
1631053200000|2021-09-07 22:20:00|19528.6|19524.6|19528.6|19524.6|19531.7|19527.7|19525.4|19521.4|44
1631053500000|2021-09-07 22:25:00|||||||||18
1631053800000|2021-09-07 22:30:00|19531.7|19527.7|19531.7|19527.7|19531.7|19527.7|19528.6|19524.6|69
1631054100000|2021-09-07 22:35:00|19530.1|19526.1|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|43
1631054400000|2021-09-07 22:40:00|19530.1|19526.1|19528.6|19524.6|19531.7|19527.7|19528.6|19524.6|10
1631054700000|2021-09-07 22:45:00|19530.1|19526.1|19525.4|19521.4|19530.1|19526.1|19525.4|19521.4|5
1631055000000|2021-09-07 22:50:00|||||||||2
1631055300000|2021-09-07 22:55:00|||||||||2
1631055600000|2021-09-07 23:00:00|||||||||1
1631055900000|2021-09-07 23:05:00|||||||||1
1631056200000|2021-09-07 23:10:00|19522.3|19518.3|19522.3|19518.3|19522.3|19518.3|19522.3|19518.3|12
1631056500000|2021-09-07 23:15:00|19519.2|19515.2|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|29
1631056800000|2021-09-07 23:20:00|||||||||1
1631057100000|2021-09-07 23:25:00|19525.4|19521.4|19522.3|19518.3|19527|19523|19522.3|19518.3|20
1631057400000|2021-09-07 23:30:00|19520.8|19516.8|19522.3|19518.3|19522.3|19518.3|19519.2|19515.2|38
1631057700000|2021-09-07 23:35:00|19520.8|19516.8|19522.3|19518.3|19522.3|19518.3|19517.6|19513.6|20
1631058000000|2021-09-07 23:40:00|19519.2|19515.2|19519.2|19515.2|19522.3|19518.3|19516.1|19512.1|57
1631058300000|2021-09-07 23:45:00|19522.3|19518.3|19525.4|19521.4|19525.4|19521.4|19522.3|19518.3|54
1631058600000|2021-09-07 23:50:00|19527|19523|19528.6|19524.6|19528.6|19524.6|19525.4|19521.4|28
1631058900000|2021-09-07 23:55:00|19527|19523|19531.7|19527.7|19531.7|19527.7|19525.4|19521.4|22
1631059200000|2021-09-08 00:00:00|19533.3|19529.3|19537.9|19533.9|19544.2|19540.2|19533.3|19529.3|83
1631059500000|2021-09-08 00:05:00|19534.8|19530.8|19541.1|19537.1|19541.1|19537.1|19534.8|19530.8|29
1631059800000|2021-09-08 00:10:00|19542.6|19538.6|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|76
1631060100000|2021-09-08 00:15:00|19542.6|19538.6|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|41
1631060400000|2021-09-08 00:20:00|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|19544.2|19540.2|15
1631060700000|2021-09-08 00:25:00|19544.2|19540.2|19537.9|19533.9|19547.3|19543.3|19537.9|19533.9|96
1631061000000|2021-09-08 00:30:00|||||||||47
1631061300000|2021-09-08 00:35:00|19536.4|19532.4|19537.9|19533.9|19537.9|19533.9|19534.8|19530.8|37
1631061600000|2021-09-08 00:40:00|||||||||23
1631061900000|2021-09-08 00:45:00|19541.1|19537.1|19544.2|19540.2|19544.2|19540.2|19537.9|19533.9|133
1631062200000|2021-09-08 00:50:00|19542.6|19538.6|19541.1|19537.1|19542.6|19538.6|19541.1|19537.1|9
1631062500000|2021-09-08 00:55:00|19542.6|19538.6|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|45
1631062800000|2021-09-08 01:00:00|||||||||8
1631063100000|2021-09-08 01:05:00|19537.9|19533.9|19534.8|19530.8|19537.9|19533.9|19534.8|19530.8|19
1631063400000|2021-09-08 01:10:00|19531.7|19527.7|19522.3|19518.3|19533.3|19529.3|19522.3|19518.3|49
1631063700000|2021-09-08 01:15:00|19525.4|19521.4|19528.6|19524.6|19530.1|19526.1|19522.3|19518.3|37
1631064000000|2021-09-08 01:20:00|19527|19523|19525.4|19521.4|19528.6|19524.6|19525.4|19521.4|38
1631064300000|2021-09-08 01:25:00|19527|19523|19525.4|19521.4|19528.6|19524.6|19522.3|19518.3|36
1631064600000|2021-09-08 01:30:00|19523.9|19519.9|19525.4|19521.4|19528.6|19524.6|19522.3|19518.3|61
1631064900000|2021-09-08 01:35:00|19527|19523|19522.3|19518.3|19528.6|19524.6|19522.3|19518.3|43
1631065200000|2021-09-08 01:40:00|19523.9|19519.9|19525.4|19521.4|19528.6|19524.6|19523.9|19519.9|12
1631065500000|2021-09-08 01:45:00|19527|19523|19531.7|19527.7|19531.7|19527.7|19525.4|19521.4|69
1631065800000|2021-09-08 01:50:00|19530.1|19526.1|19530.1|19526.1|19531.7|19527.7|19528.6|19524.6|102
1631066100000|2021-09-08 01:55:00|19528.6|19524.6|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|25
1631066400000|2021-09-08 02:00:00|19530.1|19526.1|19528.6|19524.6|19531.7|19527.7|19528.6|19524.6|53
1631066700000|2021-09-08 02:05:00|19530.1|19526.1|19527|19523|19530.1|19526.1|19525.4|19521.4|43
1631067000000|2021-09-08 02:10:00|19525.4|19521.4|19525.4|19521.4|19528.6|19524.6|19525.4|19521.4|35
1631067300000|2021-09-08 02:15:00|19528.6|19524.6|19534.8|19530.8|19534.8|19530.8|19528.6|19524.6|50
1631067600000|2021-09-08 02:20:00|19536.4|19532.4|19537.9|19533.9|19537.9|19533.9|19534.8|19530.8|22
1631067900000|2021-09-08 02:25:00|19541.1|19537.1|19541.1|19537.1|19544.2|19540.2|19541.1|19537.1|47
1631068200000|2021-09-08 02:30:00|19542.6|19538.6|19547.3|19543.3|19547.3|19543.3|19541.1|19537.1|8
1631068500000|2021-09-08 02:35:00|19550.4|19546.4|19553.6|19549.6|19556.7|19552.7|19547.3|19543.3|158
1631068800000|2021-09-08 02:40:00|19550.4|19546.4|19550.4|19546.4|19550.4|19546.4|19547.3|19543.3|104
1631069100000|2021-09-08 02:45:00|19553.6|19549.6|19553.6|19549.6|19553.6|19549.6|19553.6|19549.6|36
1631069400000|2021-09-08 02:50:00|19552|19548|19552|19548|19553.6|19549.6|19550.4|19546.4|33
1631069700000|2021-09-08 02:55:00|19550.4|19546.4|19553.6|19549.6|19556.7|19552.7|19550.4|19546.4|67
1631070000000|2021-09-08 03:00:00|19552|19548|19547.3|19543.3|19553.6|19549.6|19547.3|19543.3|53
1631070300000|2021-09-08 03:05:00|19544.2|19540.2|19550.4|19546.4|19550.4|19546.4|19544.2|19540.2|42
1631070600000|2021-09-08 03:10:00|||||||||23
1631070900000|2021-09-08 03:15:00|19547.3|19543.3|19550.4|19546.4|19550.4|19546.4|19547.3|19543.3|27
1631071200000|2021-09-08 03:20:00|19552|19548|19559.8|19555.8|19559.8|19555.8|19550.4|19546.4|80
1631071500000|2021-09-08 03:25:00|19556.7|19552.7|19556.7|19552.7|19558.3|19554.3|19556.7|19552.7|54
1631071800000|2021-09-08 03:30:00|19559.8|19555.8|19562.9|19558.9|19562.9|19558.9|19556.7|19552.7|242
1631072100000|2021-09-08 03:35:00|19559.8|19555.8|19562.9|19558.9|19566.1|19562.1|19559.8|19555.8|73
1631072400000|2021-09-08 03:40:00|19559.8|19555.8|19559.8|19555.8|19562.9|19558.9|19559.8|19555.8|62
1631072700000|2021-09-08 03:45:00|||||||||11
1631073000000|2021-09-08 03:50:00|19562.9|19558.9|19566.1|19562.1|19567.6|19563.6|19559.8|19555.8|136
1631073300000|2021-09-08 03:55:00|19569.2|19565.2|19569.2|19565.2|19569.2|19565.2|19569.2|19565.2|38
1631073600000|2021-09-08 04:00:00|19566.1|19562.1|19566.1|19562.1|19566.1|19562.1|19562.9|19558.9|40
1631073900000|2021-09-08 04:05:00|19562.9|19558.9|19559.8|19555.8|19562.9|19558.9|19559.8|19555.8|64
1631074200000|2021-09-08 04:10:00|19562.9|19558.9|19562.9|19558.9|19562.9|19558.9|19562.9|19558.9|11
1631074500000|2021-09-08 04:15:00|19559.8|19555.8|19556.7|19552.7|19559.8|19555.8|19556.7|19552.7|10
1631074800000|2021-09-08 04:20:00|19553.6|19549.6|19556.7|19552.7|19556.7|19552.7|19553.6|19549.6|21
1631075400000|2021-09-08 04:30:00|19555.1|19551.1|19556.7|19552.7|19556.7|19552.7|19555.1|19551.1|16
1631075700000|2021-09-08 04:35:00|||||||||1
1631076000000|2021-09-08 04:40:00|19553.6|19549.6|19553.6|19549.6|19553.6|19549.6|19553.6|19549.6|1
1631076300000|2021-09-08 04:45:00|19555.1|19551.1|19553.6|19549.6|19556.7|19552.7|19553.6|19549.6|64
1631076600000|2021-09-08 04:50:00|19556.7|19552.7|19556.7|19552.7|19556.7|19552.7|19556.7|19552.7|9
1631077200000|2021-09-08 05:00:00|19553.6|19549.6|19553.6|19549.6|19555.1|19551.1|19553.6|19549.6|12
1631077500000|2021-09-08 05:05:00|19552|19548|19537.9|19533.9|19552|19548|19537.9|19533.9|119
1631077800000|2021-09-08 05:10:00|19534.8|19530.8|19537.9|19533.9|19537.9|19533.9|19534.8|19530.8|33
1631078100000|2021-09-08 05:15:00|19536.4|19532.4|19531.7|19527.7|19537.9|19533.9|19528.6|19524.6|76
1631078400000|2021-09-08 05:20:00|19528.6|19524.6|19522.3|19518.3|19531.7|19527.7|19519.2|19515.2|95
1631078700000|2021-09-08 05:25:00|19528.6|19524.6|19531.7|19527.7|19534.8|19530.8|19527|19523|94
1631079000000|2021-09-08 05:30:00|19528.6|19524.6|19519.2|19515.2|19528.6|19524.6|19516.1|19512.1|114
1631079300000|2021-09-08 05:35:00|19517.6|19513.6|19519.2|19515.2|19519.2|19515.2|19516.1|19512.1|32
1631079600000|2021-09-08 05:40:00|19516.1|19512.1|19509.8|19505.8|19516.1|19512.1|19509.8|19505.8|137
1631079900000|2021-09-08 05:45:00|19511.4|19507.4|19516.1|19512.1|19519.2|19515.2|19509.8|19505.8|85
1631080200000|2021-09-08 05:50:00|19514.5|19510.5|19516.1|19512.1|19519.2|19515.2|19514.5|19510.5|39
1631080500000|2021-09-08 05:55:00|19519.2|19515.2|19516.1|19512.1|19519.2|19515.2|19516.1|19512.1|52
1631080800000|2021-09-08 06:00:00|19512.9|19508.9|19519.2|19515.2|19519.2|19515.2|19512.9|19508.9|101
1631081100000|2021-09-08 06:05:00|19517.6|19513.6|19506.7|19502.7|19522.3|19518.3|19506.7|19502.7|140
1631081400000|2021-09-08 06:10:00|19509.8|19505.8|19516.1|19512.1|19516.1|19512.1|19509.8|19505.8|81
1631081700000|2021-09-08 06:15:00|19512.9|19508.9|19534.8|19530.8|19537.9|19533.9|19512.9|19508.9|152
1631082000000|2021-09-08 06:20:00|19533.3|19529.3|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|93
1631082300000|2021-09-08 06:25:00|19528.6|19524.6|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|81
1631082600000|2021-09-08 06:30:00|19528.6|19524.6|19548.9|19544.9|19553.6|19549.6|19528.6|19524.6|214
1631082900000|2021-09-08 06:35:00|19550.4|19546.4|19556.7|19552.7|19556.7|19552.7|19547.3|19543.3|129
1631083200000|2021-09-08 06:40:00|19558.3|19554.3|19559.8|19555.8|19562.9|19558.9|19556.7|19552.7|100
1631083500000|2021-09-08 06:45:00|19562.9|19558.9|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|123
1631083800000|2021-09-08 06:50:00|19561.4|19557.4|19566.1|19562.1|19569.2|19565.2|19559.8|19555.8|158
1631084100000|2021-09-08 06:55:00|19562.9|19558.9|19569.2|19565.2|19575.4|19571.4|19559.8|19555.8|319
1631084400000|2021-09-08 07:00:00|19567.6|19563.6|19581.7|19577.7|19584.8|19580.8|19561.4|19557.4|468
1631084700000|2021-09-08 07:05:00|19583.3|19579.3|19587.9|19583.9|19600.4|19596.4|19581.7|19577.7|373
1631085000000|2021-09-08 07:10:00|19586.4|19582.4|19603.6|19599.6|19603.6|19599.6|19584.8|19580.8|425
1631085300000|2021-09-08 07:15:00|19602|19598|19606.7|19602.7|19609.8|19605.8|19594.2|19590.2|229
1631085600000|2021-09-08 07:20:00|19612.9|19608.9|19619.2|19615.2|19623.9|19619.9|19612.9|19608.9|270
1631085900000|2021-09-08 07:25:00|19620.8|19616.8|19609.8|19605.8|19622.3|19618.3|19606.7|19602.7|338
1631086200000|2021-09-08 07:30:00|19611.4|19607.4|19616.1|19612.1|19616.1|19612.1|19603.6|19599.6|305
1631086500000|2021-09-08 07:35:00|19612.9|19608.9|19606.7|19602.7|19616.1|19612.1|19600.4|19596.4|491
1631086800000|2021-09-08 07:40:00|19608.3|19604.3|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|230
1631087100000|2021-09-08 07:45:00|19606.7|19602.7|19591.1|19587.1|19606.7|19602.7|19587.9|19583.9|380
1631087400000|2021-09-08 07:50:00|19587.9|19583.9|19600.4|19596.4|19603.6|19599.6|19587.9|19583.9|228
1631087700000|2021-09-08 07:55:00|19603.6|19599.6|19600.4|19596.4|19606.7|19602.7|19597.3|19593.3|178
1631088000000|2021-09-08 08:00:00|19603.6|19599.6|19603.6|19599.6|19611.4|19607.4|19603.6|19599.6|205
1631088300000|2021-09-08 08:05:00|19605.1|19601.1|19609.8|19605.8|19616.1|19612.1|19605.1|19601.1|110
1631088600000|2021-09-08 08:10:00|19611.4|19607.4|19637.9|19633.9|19639.5|19635.5|19611.4|19607.4|250
1631088900000|2021-09-08 08:15:00|19634.8|19630.8|19628.6|19624.6|19644.2|19640.2|19628.6|19624.6|794
1631089200000|2021-09-08 08:20:00|19631.7|19627.7|19631.7|19627.7|19637.9|19633.9|19628.6|19624.6|102
1631089500000|2021-09-08 08:25:00|19633.3|19629.3|19634.8|19630.8|19637.9|19633.9|19625.4|19621.4|249
1631089800000|2021-09-08 08:30:00|19637.9|19633.9|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|203
1631090100000|2021-09-08 08:35:00|19644.2|19640.2|19631.7|19627.7|19647.3|19643.3|19631.7|19627.7|320
1631090400000|2021-09-08 08:40:00|19628.6|19624.6|19622.3|19618.3|19628.6|19624.6|19622.3|19618.3|322
1631090700000|2021-09-08 08:45:00|19625.4|19621.4|19612.9|19608.9|19631.7|19627.7|19612.9|19608.9|222
1631091000000|2021-09-08 08:50:00|19616.1|19612.1|19609.8|19605.8|19616.1|19612.1|19608.3|19604.3|289
1631091300000|2021-09-08 08:55:00|19612.9|19608.9|19622.3|19618.3|19622.3|19618.3|19612.9|19608.9|190
1631091600000|2021-09-08 09:00:00|19620.8|19616.8|19612.9|19608.9|19622.3|19618.3|19609.8|19605.8|140
1631091900000|2021-09-08 09:05:00|19611.4|19607.4|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|65
1631092200000|2021-09-08 09:10:00|19616.1|19612.1|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|185
1631092500000|2021-09-08 09:15:00|19612.9|19608.9|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|121
1631092800000|2021-09-08 09:20:00|19614.5|19610.5|19609.8|19605.8|19616.1|19612.1|19609.8|19605.8|190
1631093100000|2021-09-08 09:25:00|19612.9|19608.9|19612.9|19608.9|19616.1|19612.1|19611.4|19607.4|117
1631093400000|2021-09-08 09:30:00|19616.1|19612.1|19606.7|19602.7|19616.1|19612.1|19603.6|19599.6|314
1631093700000|2021-09-08 09:35:00|19605.1|19601.1|19597.3|19593.3|19606.7|19602.7|19597.3|19593.3|133
1631094000000|2021-09-08 09:40:00|19598.9|19594.9|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|149
1631094300000|2021-09-08 09:45:00|19600.4|19596.4|19594.2|19590.2|19600.4|19596.4|19594.2|19590.2|99
1631094600000|2021-09-08 09:50:00|19592.6|19588.6|19603.6|19599.6|19603.6|19599.6|19591.1|19587.1|99
1631094900000|2021-09-08 09:55:00|19600.4|19596.4|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|114
1631095200000|2021-09-08 10:00:00|19603.6|19599.6|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|116
1631095500000|2021-09-08 10:05:00|19595.8|19591.8|19597.3|19593.3|19600.4|19596.4|19595.8|19591.8|55
1631095800000|2021-09-08 10:10:00|19603.6|19599.6|19609.8|19605.8|19611.4|19607.4|19603.6|19599.6|140
1631096100000|2021-09-08 10:15:00|19606.7|19602.7|19616.1|19612.1|19616.1|19612.1|19606.7|19602.7|74
1631096400000|2021-09-08 10:20:00|19619.2|19615.2|19616.1|19612.1|19619.2|19615.2|19612.9|19608.9|112
1631096700000|2021-09-08 10:25:00|19612.9|19608.9|19622.3|19618.3|19623.9|19619.9|19609.8|19605.8|152
1631097000000|2021-09-08 10:30:00|19619.2|19615.2|19616.1|19612.1|19622.3|19618.3|19616.1|19612.1|111
1631097300000|2021-09-08 10:35:00|19619.2|19615.2|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|117
1631097600000|2021-09-08 10:40:00|19616.1|19612.1|19616.1|19612.1|19616.1|19612.1|19612.9|19608.9|83
1631097900000|2021-09-08 10:45:00|19612.9|19608.9|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|104
1631098200000|2021-09-08 10:50:00|19609.8|19605.8|19603.6|19599.6|19612.9|19608.9|19600.4|19596.4|120
1631098500000|2021-09-08 10:55:00|19606.7|19602.7|19612.9|19608.9|19612.9|19608.9|19603.6|19599.6|95
1631098800000|2021-09-08 11:00:00|19609.8|19605.8|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|112
1631099100000|2021-09-08 11:05:00|19609.8|19605.8|19612.9|19608.9|19612.9|19608.9|19606.7|19602.7|213
1631099400000|2021-09-08 11:10:00|19611.4|19607.4|19619.2|19615.2|19619.2|19615.2|19609.8|19605.8|179
1631099700000|2021-09-08 11:15:00|19616.1|19612.1|19619.2|19615.2|19622.3|19618.3|19616.1|19612.1|113
1631100000000|2021-09-08 11:20:00|19616.1|19612.1|19617.6|19613.6|19622.3|19618.3|19616.1|19612.1|215
1631100300000|2021-09-08 11:25:00|19616.1|19612.1|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|188
1631100600000|2021-09-08 11:30:00|19622.3|19618.3|19625.4|19621.4|19625.4|19621.4|19619.2|19615.2|132
1631100900000|2021-09-08 11:35:00|19623.9|19619.9|19619.2|19615.2|19623.9|19619.9|19619.2|19615.2|170
1631101200000|2021-09-08 11:40:00|19617.6|19613.6|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|182
1631101500000|2021-09-08 11:45:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19616.1|19612.1|196
1631101800000|2021-09-08 11:50:00|19619.2|19615.2|19622.3|19618.3|19625.4|19621.4|19619.2|19615.2|292
1631102100000|2021-09-08 11:55:00|19619.2|19615.2|19622.3|19618.3|19631.7|19627.7|19619.2|19615.2|339
1631102400000|2021-09-08 12:00:00|19625.4|19621.4|19631.7|19627.7|19631.7|19627.7|19622.3|19618.3|191
1631102700000|2021-09-08 12:05:00|19634.8|19630.8|19656.7|19652.7|19656.7|19652.7|19625.4|19621.4|590
1631103000000|2021-09-08 12:10:00|19659.8|19655.8|19659.8|19655.8|19669.2|19665.2|19656.7|19652.7|763
1631103300000|2021-09-08 12:15:00|19662.9|19658.9|19637.9|19633.9|19666.1|19662.1|19637.9|19633.9|679
1631103600000|2021-09-08 12:20:00|19634.8|19630.8|19641.1|19637.1|19644.2|19640.2|19628.6|19624.6|487
1631103900000|2021-09-08 12:25:00|19634.8|19630.8|19625.4|19621.4|19637.9|19633.9|19625.4|19621.4|564
1631104200000|2021-09-08 12:30:00|19622.3|19618.3|19625.4|19621.4|19628.6|19624.6|19616.1|19612.1|301
1631104500000|2021-09-08 12:35:00|19628.6|19624.6|19641.1|19637.1|19641.1|19637.1|19625.4|19621.4|413
1631104800000|2021-09-08 12:40:00|19639.5|19635.5|19641.1|19637.1|19641.1|19637.1|19634.8|19630.8|283
1631105100000|2021-09-08 12:45:00|19644.2|19640.2|19637.9|19633.9|19647.3|19643.3|19628.6|19624.6|510
1631105400000|2021-09-08 12:50:00|19634.8|19630.8|19634.8|19630.8|19650.4|19646.4|19634.8|19630.8|450
1631105700000|2021-09-08 12:55:00|19631.7|19627.7|19631.7|19627.7|19641.1|19637.1|19631.7|19627.7|336
1631106000000|2021-09-08 13:00:00|19633.3|19629.3|19616.1|19612.1|19634.8|19630.8|19616.1|19612.1|837
1631106300000|2021-09-08 13:05:00|19617.6|19613.6|19625.4|19621.4|19625.4|19621.4|19616.1|19612.1|198
1631106600000|2021-09-08 13:10:00|19622.3|19618.3|19619.2|19615.2|19622.3|19618.3|19616.1|19612.1|270
1631106900000|2021-09-08 13:15:00|19622.3|19618.3|19617.6|19613.6|19622.3|19618.3|19616.1|19612.1|367
1631107200000|2021-09-08 13:20:00|19616.1|19612.1|19619.2|19615.2|19623.9|19619.9|19609.8|19605.8|334
1631107500000|2021-09-08 13:25:00|19616.1|19612.1|19609.8|19605.8|19619.2|19615.2|19606.7|19602.7|332
1631107800000|2021-09-08 13:30:00|19612.9|19608.9|19631.7|19627.7|19631.7|19627.7|19606.7|19602.7|742
1631108100000|2021-09-08 13:35:00|19628.6|19624.6|19603.6|19599.6|19631.7|19627.7|19603.6|19599.6|690
1631108400000|2021-09-08 13:40:00|19600.4|19596.4|19609.8|19605.8|19612.9|19608.9|19600.4|19596.4|713
1631108700000|2021-09-08 13:45:00|19608.3|19604.3|19606.7|19602.7|19608.3|19604.3|19591.1|19587.1|803
1631109000000|2021-09-08 13:50:00|19603.6|19599.6|19608.3|19604.3|19616.1|19612.1|19603.6|19599.6|391
1631109300000|2021-09-08 13:55:00|19606.7|19602.7|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|471
1631109600000|2021-09-08 14:00:00|19600.4|19596.4|19603.6|19599.6|19609.8|19605.8|19577|19573|1098
1631109900000|2021-09-08 14:05:00|19600.4|19596.4|19600.4|19596.4|19609.8|19605.8|19597.3|19593.3|902
1631110200000|2021-09-08 14:10:00|19602|19598|19600.4|19596.4|19608.3|19604.3|19597.3|19593.3|417
1631110500000|2021-09-08 14:15:00|19603.6|19599.6|19594.2|19590.2|19606.7|19602.7|19594.2|19590.2|541
1631110800000|2021-09-08 14:20:00|19597.3|19593.3|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|390
1631111100000|2021-09-08 14:25:00|19600.4|19596.4|19597.3|19593.3|19603.6|19599.6|19591.1|19587.1|515
1631111400000|2021-09-08 14:30:00|19600.4|19596.4|19600.4|19596.4|19606.7|19602.7|19597.3|19593.3|810
1631111700000|2021-09-08 14:35:00|19603.6|19599.6|19609.8|19605.8|19612.9|19608.9|19603.6|19599.6|954
1631112000000|2021-09-08 14:40:00|19612.9|19608.9|19609.8|19605.8|19612.9|19608.9|19603.6|19599.6|747
1631112300000|2021-09-08 14:45:00|19612.9|19608.9|19597.3|19593.3|19616.1|19612.1|19597.3|19593.3|1030
1631112600000|2021-09-08 14:50:00|19594.2|19590.2|19600.4|19596.4|19603.6|19599.6|19594.2|19590.2|428
1631112900000|2021-09-08 14:55:00|19603.6|19599.6|19591.1|19587.1|19603.6|19599.6|19587.9|19583.9|706
1631113200000|2021-09-08 15:00:00|19589.5|19585.5|19594.2|19590.2|19597.3|19593.3|19584.8|19580.8|874
1631113500000|2021-09-08 15:05:00|19592.6|19588.6|19600.4|19596.4|19603.6|19599.6|19591.1|19587.1|295
1631113800000|2021-09-08 15:10:00|19597.3|19593.3|19594.2|19590.2|19598.9|19594.9|19584.8|19580.8|474
1631114100000|2021-09-08 15:15:00|19592.6|19588.6|19591.1|19587.1|19594.2|19590.2|19587.9|19583.9|329
1631114400000|2021-09-08 15:20:00|19587.9|19583.9|19572.3|19568.3|19591.1|19587.1|19569.2|19565.2|672
1631114700000|2021-09-08 15:25:00|19575.4|19571.4|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|498
1631115000000|2021-09-08 15:30:00|19572.3|19568.3|19584.8|19580.8|19584.8|19580.8|19572.3|19568.3|620
1631115300000|2021-09-08 15:35:00|19581.7|19577.7|19584.8|19580.8|19584.8|19580.8|19578.6|19574.6|539
1631115600000|2021-09-08 15:40:00|19583.3|19579.3|19584.8|19580.8|19587.9|19583.9|19580.1|19576.1|341
1631115900000|2021-09-08 15:45:00|19581.7|19577.7|19594.2|19590.2|19594.2|19590.2|19581.7|19577.7|234
1631116200000|2021-09-08 15:50:00|19591.1|19587.1|19592.6|19588.6|19597.3|19593.3|19587.9|19583.9|338
1631116500000|2021-09-08 15:55:00|19591.1|19587.1|19594.2|19590.2|19597.3|19593.3|19591.1|19587.1|360
1631116800000|2021-09-08 16:00:00|19597.3|19593.3|19600.4|19596.4|19600.4|19596.4|19591.1|19587.1|1401
1631117100000|2021-09-08 16:05:00|19598.9|19594.9|19594.2|19590.2|19600.4|19596.4|19594.2|19590.2|330
1631117400000|2021-09-08 16:10:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|192
1631117700000|2021-09-08 16:15:00|19591.1|19587.1|19591.1|19587.1|19594.2|19590.2|19587.9|19583.9|165
1631118000000|2021-09-08 16:20:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|118
1631118300000|2021-09-08 16:25:00|19597.3|19593.3|19597.3|19593.3|19597.3|19593.3|19597.3|19593.3|109
1631118600000|2021-09-08 16:30:00|19600.4|19596.4|19606.7|19602.7|19606.7|19602.7|19597.3|19593.3|552
1631118900000|2021-09-08 16:35:00|19603.6|19599.6|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|278
1631119200000|2021-09-08 16:40:00|19597.3|19593.3|19591.1|19587.1|19600.4|19596.4|19591.1|19587.1|402
1631119500000|2021-09-08 16:45:00|19594.2|19590.2|19600.4|19596.4|19600.4|19596.4|19594.2|19590.2|530
1631119800000|2021-09-08 16:50:00|19603.6|19599.6|19603.6|19599.6|19606.7|19602.7|19597.3|19593.3|945
1631120100000|2021-09-08 16:55:00|19606.7|19602.7|19600.4|19596.4|19609.8|19605.8|19597.3|19593.3|732
1631120400000|2021-09-08 17:00:00|19603.6|19599.6|19622.3|19618.3|19634.8|19630.8|19591.1|19587.1|806
1631120700000|2021-09-08 17:05:00|19623.9|19619.9|19616.1|19612.1|19630.1|19626.1|19609.8|19605.8|624
1631121000000|2021-09-08 17:10:00|19619.2|19615.2|19634.8|19630.8|19634.8|19630.8|19616.1|19612.1|395
1631121300000|2021-09-08 17:15:00|19633.3|19629.3|19622.3|19618.3|19634.8|19630.8|19616.1|19612.1|488
1631121600000|2021-09-08 17:20:00|19625.4|19621.4|19628.6|19624.6|19634.8|19630.8|19625.4|19621.4|317
1631121900000|2021-09-08 17:25:00|19627|19623|19637.9|19633.9|19644.2|19640.2|19625.4|19621.4|468
1631122200000|2021-09-08 17:30:00|19639.5|19635.5|19634.8|19630.8|19639.5|19635.5|19634.8|19630.8|249
1631122500000|2021-09-08 17:35:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|215
1631122800000|2021-09-08 17:40:00|19636.4|19632.4|19644.2|19640.2|19644.2|19640.2|19634.8|19630.8|205
1631123100000|2021-09-08 17:45:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|241
1631123400000|2021-09-08 17:50:00|19644.2|19640.2|19644.2|19640.2|19653.6|19649.6|19641.1|19637.1|532
1631123700000|2021-09-08 17:55:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|238
1631124000000|2021-09-08 18:00:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|330
1631124300000|2021-09-08 18:05:00|19647.3|19643.3|19656.7|19652.7|19656.7|19652.7|19647.3|19643.3|321
1631124600000|2021-09-08 18:10:00|19659.8|19655.8|19666.1|19662.1|19672.3|19668.3|19659.8|19655.8|636
1631124900000|2021-09-08 18:15:00|19669.2|19665.2|19662.9|19658.9|19672.3|19668.3|19659.8|19655.8|250
1631125200000|2021-09-08 18:20:00|19666.1|19662.1|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|154
1631125500000|2021-09-08 18:25:00|19662.9|19658.9|19656.7|19652.7|19662.9|19658.9|19653.6|19649.6|278
1631125800000|2021-09-08 18:30:00|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|39
1631126100000|2021-09-08 18:35:00|19650.4|19646.4|19662.9|19658.9|19666.1|19662.1|19650.4|19646.4|305
1631126400000|2021-09-08 18:40:00|19666.1|19662.1|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|301
1631126700000|2021-09-08 18:45:00|19659.8|19655.8|19653.6|19649.6|19666.1|19662.1|19650.4|19646.4|551
1631127000000|2021-09-08 18:50:00|19650.4|19646.4|19644.2|19640.2|19653.6|19649.6|19644.2|19640.2|278
1631127300000|2021-09-08 18:55:00|19641.1|19637.1|19641.1|19637.1|19644.2|19640.2|19634.8|19630.8|500
1631127600000|2021-09-08 19:00:00|19644.2|19640.2|19641.1|19637.1|19650.4|19646.4|19641.1|19637.1|397
1631127900000|2021-09-08 19:05:00|19642.6|19638.6|19634.8|19630.8|19644.2|19640.2|19634.8|19630.8|268
1631128200000|2021-09-08 19:10:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|141
1631128500000|2021-09-08 19:15:00|19636.4|19632.4|19634.8|19630.8|19637.9|19633.9|19628.6|19624.6|304
1631128800000|2021-09-08 19:20:00|19636.4|19632.4|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|94
1631129100000|2021-09-08 19:25:00|19636.4|19632.4|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|114
1631129400000|2021-09-08 19:30:00|19641.1|19637.1|19650.4|19646.4|19650.4|19646.4|19641.1|19637.1|397
1631129700000|2021-09-08 19:35:00|19647.3|19643.3|19653.6|19649.6|19653.6|19649.6|19644.2|19640.2|409
1631130000000|2021-09-08 19:40:00|19650.4|19646.4|19647.3|19643.3|19653.6|19649.6|19647.3|19643.3|248
1631130300000|2021-09-08 19:45:00|19644.2|19640.2|19637.9|19633.9|19644.2|19640.2|19634.8|19630.8|302
1631130600000|2021-09-08 19:50:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|457
1631130900000|2021-09-08 19:55:00|19642.6|19638.6|19636.4|19632.4|19647.3|19643.3|19631.7|19627.7|1132
1631131200000|2021-09-08 20:00:00|19637.9|19633.9|19628.6|19624.6|19641.1|19637.1|19625.4|19621.4|1173
1631131500000|2021-09-08 20:05:00|19631.7|19627.7|19631.7|19627.7|19637.9|19633.9|19628.6|19624.6|376
1631131800000|2021-09-08 20:10:00|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|259
1631132100000|2021-09-08 20:15:00|19625.4|19621.4|19631.7|19627.7|19634.8|19630.8|19625.4|19621.4|194
1631132400000|2021-09-08 20:20:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|165
1631132700000|2021-09-08 20:25:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|148
1631133000000|2021-09-08 20:30:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|479
1631133300000|2021-09-08 20:35:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|102
1631133600000|2021-09-08 20:40:00|19639.5|19635.5|19631.7|19627.7|19641.1|19637.1|19628.6|19624.6|538
1631133900000|2021-09-08 20:45:00|19628.6|19624.6|19625.4|19621.4|19631.7|19627.7|19622.3|19618.3|423
1631134200000|2021-09-08 20:50:00|19623.9|19619.9|19616.1|19612.1|19625.4|19621.4|19612.9|19608.9|432
1631134500000|2021-09-08 20:55:00|19619.2|19615.2|19622.3|19618.3|19623.9|19619.9|19616.1|19612.1|149
1631138400000|2021-09-08 22:00:00|19623.9|19619.9|19628.6|19624.6|19630.1|19626.1|19622.3|19618.3|60
1631138700000|2021-09-08 22:05:00|||||||||7
1631139000000|2021-09-08 22:10:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|6
1631139300000|2021-09-08 22:15:00|19631.7|19627.7|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|11
1631139600000|2021-09-08 22:20:00|||||||||4
1631139900000|2021-09-08 22:25:00|19631.7|19627.7|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|13
1631140200000|2021-09-08 22:30:00|19630.1|19626.1|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|4
1631140500000|2021-09-08 22:35:00|19627|19623|19631.7|19627.7|19631.7|19627.7|19627|19623|6
1631140800000|2021-09-08 22:40:00|||||||||16
1631141100000|2021-09-08 22:45:00|19633.3|19629.3|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|14
1631142000000|2021-09-08 23:00:00|19634.8|19630.8|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|15
1631142300000|2021-09-08 23:05:00|19630.1|19626.1|19622.3|19618.3|19630.1|19626.1|19622.3|19618.3|24
1631142600000|2021-09-08 23:10:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|12
1631142900000|2021-09-08 23:15:00|19622.3|19618.3|19616.1|19612.1|19622.3|19618.3|19616.1|19612.1|15
1631143200000|2021-09-08 23:20:00|19619.2|19615.2|19617.6|19613.6|19619.2|19615.2|19617.6|19613.6|11
1631143500000|2021-09-08 23:25:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|10
1631143800000|2021-09-08 23:30:00|||||||||39
1631144100000|2021-09-08 23:35:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|42
1631144400000|2021-09-08 23:40:00|19619.2|19615.2|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|19
1631144700000|2021-09-08 23:45:00|19625.4|19621.4|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|39
1631145000000|2021-09-08 23:50:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19631.7|19627.7|22
1631145300000|2021-09-08 23:55:00|19631.7|19627.7|19637.9|19633.9|19637.9|19633.9|19631.7|19627.7|36
1631145600000|2021-09-09 00:00:00|19634.8|19630.8|19628.6|19624.6|19636.4|19632.4|19628.6|19624.6|49
1631145900000|2021-09-09 00:05:00|19625.4|19621.4|19631.7|19627.7|19631.7|19627.7|19625.4|19621.4|18
1631146200000|2021-09-09 00:10:00|19633.3|19629.3|19637.9|19633.9|19637.9|19633.9|19631.7|19627.7|17
1631146500000|2021-09-09 00:15:00|19634.8|19630.8|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|5
1631146800000|2021-09-09 00:20:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|24
1631147100000|2021-09-09 00:25:00|19634.8|19630.8|19641.1|19637.1|19641.1|19637.1|19634.8|19630.8|49
1631147400000|2021-09-09 00:30:00|19644.2|19640.2|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|99
1631147700000|2021-09-09 00:35:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|53
1631148000000|2021-09-09 00:40:00|19645.8|19641.8|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|22
1631148300000|2021-09-09 00:45:00|19644.2|19640.2|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|21
1631148600000|2021-09-09 00:50:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|8
1631148900000|2021-09-09 00:55:00|19648.9|19644.9|19647.3|19643.3|19648.9|19644.9|19644.2|19640.2|28
1631149200000|2021-09-09 01:00:00|19645.8|19641.8|19641.1|19637.1|19647.3|19643.3|19641.1|19637.1|19
1631149500000|2021-09-09 01:05:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|20
1631149800000|2021-09-09 01:10:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|32
1631150100000|2021-09-09 01:15:00|19631.7|19627.7|19628.6|19624.6|19634.8|19630.8|19628.6|19624.6|56
1631150400000|2021-09-09 01:20:00|19631.7|19627.7|19634.8|19630.8|19634.8|19630.8|19631.7|19627.7|48
1631150700000|2021-09-09 01:25:00|19633.3|19629.3|19628.6|19624.6|19634.8|19630.8|19628.6|19624.6|16
1631151000000|2021-09-09 01:30:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|75
1631151300000|2021-09-09 01:35:00|19627|19623|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|29
1631151600000|2021-09-09 01:40:00|19631.7|19627.7|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|71
1631151900000|2021-09-09 01:45:00|19636.4|19632.4|19634.8|19630.8|19637.9|19633.9|19633.3|19629.3|34
1631152200000|2021-09-09 01:50:00|19637.9|19633.9|19644.2|19640.2|19644.2|19640.2|19634.8|19630.8|73
1631152500000|2021-09-09 01:55:00|19647.3|19643.3|19647.3|19643.3|19648.9|19644.9|19647.3|19643.3|59
1631152800000|2021-09-09 02:00:00|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|19647.3|19643.3|73
1631153100000|2021-09-09 02:05:00|19647.3|19643.3|19641.1|19637.1|19647.3|19643.3|19641.1|19637.1|120
1631153400000|2021-09-09 02:10:00|19637.9|19633.9|19641.1|19637.1|19641.1|19637.1|19634.8|19630.8|100
1631153700000|2021-09-09 02:15:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|144
1631154000000|2021-09-09 02:20:00|||||||||2
1631154300000|2021-09-09 02:25:00|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|13
1631154900000|2021-09-09 02:35:00|||||||||4
1631155200000|2021-09-09 02:40:00|||||||||3
1631155500000|2021-09-09 02:45:00|||||||||4
1631155800000|2021-09-09 02:50:00|||||||||1
1631156100000|2021-09-09 02:55:00|||||||||1
1631156400000|2021-09-09 03:00:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|13
1631156700000|2021-09-09 03:05:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|69
1631157000000|2021-09-09 03:10:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|117
1631157300000|2021-09-09 03:15:00|||||||||17
1631157600000|2021-09-09 03:20:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19
1631157900000|2021-09-09 03:25:00|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|23
1631158200000|2021-09-09 03:30:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|42
1631158500000|2021-09-09 03:35:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|39
1631158800000|2021-09-09 03:40:00|||||||||17
1631159100000|2021-09-09 03:45:00|19645.8|19641.8|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|19
1631159400000|2021-09-09 03:50:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19645.8|19641.8|5
1631159700000|2021-09-09 03:55:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|65
1631160000000|2021-09-09 04:00:00|19645.8|19641.8|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|26
1631160300000|2021-09-09 04:05:00|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|19647.3|19643.3|53
1631160600000|2021-09-09 04:10:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|32
1631160900000|2021-09-09 04:15:00|||||||||13
1631161500000|2021-09-09 04:25:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|14
1631161800000|2021-09-09 04:30:00|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|25
1631162100000|2021-09-09 04:35:00|19648.9|19644.9|19650.4|19646.4|19650.4|19646.4|19647.3|19643.3|20
1631162400000|2021-09-09 04:40:00|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|49
1631162700000|2021-09-09 04:45:00|19658.3|19654.3|19662.9|19658.9|19662.9|19658.9|19656.7|19652.7|27
1631163300000|2021-09-09 04:55:00|19659.8|19655.8|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|43
1631163600000|2021-09-09 05:00:00|19661.4|19657.4|19662.9|19658.9|19662.9|19658.9|19661.4|19657.4|6
1631163900000|2021-09-09 05:05:00|19661.4|19657.4|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|18
1631164200000|2021-09-09 05:10:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|20
1631164500000|2021-09-09 05:15:00|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|15
1631164800000|2021-09-09 05:20:00|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|19656.7|19652.7|60
1631165100000|2021-09-09 05:25:00|||||||||22
1631165400000|2021-09-09 05:30:00|19662.9|19658.9|19669.2|19665.2|19669.2|19665.2|19662.9|19658.9|75
1631165700000|2021-09-09 05:35:00|19666.1|19662.1|19662.9|19658.9|19672.3|19668.3|19662.9|19658.9|109
1631166000000|2021-09-09 05:40:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|71
1631166300000|2021-09-09 05:45:00|19662.9|19658.9|19658.3|19654.3|19662.9|19658.9|19658.3|19654.3|51
1631166600000|2021-09-09 05:50:00|19656.7|19652.7|19656.7|19652.7|19658.3|19654.3|19653.6|19649.6|66
1631166900000|2021-09-09 05:55:00|19658.3|19654.3|19659.8|19655.8|19659.8|19655.8|19656.7|19652.7|30
1631167200000|2021-09-09 06:00:00|19658.3|19654.3|19653.6|19649.6|19659.8|19655.8|19650.4|19646.4|127
1631167500000|2021-09-09 06:05:00|19656.7|19652.7|19662.9|19658.9|19669.2|19665.2|19655.1|19651.1|118
1631167800000|2021-09-09 06:10:00|19661.4|19657.4|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|87
1631168100000|2021-09-09 06:15:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19656.7|19652.7|107
1631168400000|2021-09-09 06:20:00|19658.3|19654.3|19656.7|19652.7|19658.3|19654.3|19650.4|19646.4|119
1631168700000|2021-09-09 06:25:00|19655.1|19651.1|19659.8|19655.8|19662.9|19658.9|19655.1|19651.1|107
1631169000000|2021-09-09 06:30:00|19656.7|19652.7|19647.3|19643.3|19656.7|19652.7|19647.3|19643.3|92
1631169300000|2021-09-09 06:35:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|68
1631169600000|2021-09-09 06:40:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|61
1631169900000|2021-09-09 06:45:00|19641.1|19637.1|19647.3|19643.3|19650.4|19646.4|19641.1|19637.1|188
1631170200000|2021-09-09 06:50:00|19650.4|19646.4|19637.9|19633.9|19650.4|19646.4|19637.9|19633.9|160
1631170500000|2021-09-09 06:55:00|19639.5|19635.5|19644.2|19640.2|19653.6|19649.6|19639.5|19635.5|100
1631170800000|2021-09-09 07:00:00|19647.3|19643.3|19672.3|19668.3|19672.3|19668.3|19647.3|19643.3|373
1631171100000|2021-09-09 07:05:00|19675.4|19671.4|19700.4|19696.4|19703.6|19699.6|19675.4|19671.4|688
1631171400000|2021-09-09 07:10:00|19703.6|19699.6|19672.3|19668.3|19703.6|19699.6|19669.2|19665.2|407
1631171700000|2021-09-09 07:15:00|19669.2|19665.2|19662.9|19658.9|19672.3|19668.3|19662.9|19658.9|129
1631172000000|2021-09-09 07:20:00|19664.5|19660.5|19666.1|19662.1|19672.3|19668.3|19659.8|19655.8|182
1631172300000|2021-09-09 07:25:00|19669.2|19665.2|19672.3|19668.3|19681.7|19677.7|19669.2|19665.2|228
1631172600000|2021-09-09 07:30:00|19670.8|19666.8|19669.2|19665.2|19678.6|19674.6|19669.2|19665.2|369
1631172900000|2021-09-09 07:35:00|19666.1|19662.1|19678.6|19674.6|19684.8|19680.8|19664.5|19660.5|233
1631173200000|2021-09-09 07:40:00|19681.7|19677.7|19694.2|19690.2|19700.4|19696.4|19678.6|19674.6|255
1631173500000|2021-09-09 07:45:00|19695.8|19691.8|19681.7|19677.7|19697.3|19693.3|19681.7|19677.7|147
1631173800000|2021-09-09 07:50:00|19683.3|19679.3|19675.4|19671.4|19687.9|19683.9|19672.3|19668.3|254
1631174100000|2021-09-09 07:55:00|19678.6|19674.6|19678.6|19674.6|19683.3|19679.3|19675.4|19671.4|106
1631174400000|2021-09-09 08:00:00|19675.4|19671.4|19678.6|19674.6|19687.9|19683.9|19675.4|19671.4|97
1631174700000|2021-09-09 08:05:00|19677|19673|19687.9|19683.9|19691.1|19687.1|19675.4|19671.4|105
1631175000000|2021-09-09 08:10:00|19684.8|19680.8|19675.4|19671.4|19687.9|19683.9|19675.4|19671.4|197
1631175300000|2021-09-09 08:15:00|19678.6|19674.6|19666.1|19662.1|19678.6|19674.6|19666.1|19662.1|362
1631175600000|2021-09-09 08:20:00|19669.2|19665.2|19675.4|19671.4|19678.6|19674.6|19669.2|19665.2|126
1631175900000|2021-09-09 08:25:00|19678.6|19674.6|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|55
1631176200000|2021-09-09 08:30:00|19673.9|19669.9|19678.6|19674.6|19678.6|19674.6|19666.1|19662.1|122
1631176500000|2021-09-09 08:35:00|19677|19673|19675.4|19671.4|19678.6|19674.6|19669.2|19665.2|106
1631176800000|2021-09-09 08:40:00|19677|19673|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|130
1631177100000|2021-09-09 08:45:00|19672.3|19668.3|19675.4|19671.4|19677|19673|19672.3|19668.3|38
1631177400000|2021-09-09 08:50:00|19677|19673|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|125
1631177700000|2021-09-09 08:55:00|19677|19673|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|198
1631178000000|2021-09-09 09:00:00|19672.3|19668.3|19681.7|19677.7|19681.7|19677.7|19669.2|19665.2|184
1631178300000|2021-09-09 09:05:00|19680.1|19676.1|19666.1|19662.1|19680.1|19676.1|19662.9|19658.9|95
1631178600000|2021-09-09 09:10:00|19662.9|19658.9|19666.1|19662.1|19675.4|19671.4|19662.9|19658.9|127
1631178900000|2021-09-09 09:15:00|19662.9|19658.9|19681.7|19677.7|19681.7|19677.7|19662.9|19658.9|251
1631179200000|2021-09-09 09:20:00|19684.8|19680.8|19684.8|19680.8|19684.8|19680.8|19678.6|19674.6|158
1631179500000|2021-09-09 09:25:00|19681.7|19677.7|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|1599
1631179800000|2021-09-09 09:30:00|19681.7|19677.7|19687.9|19683.9|19691.1|19687.1|19678.6|19674.6|236
1631180100000|2021-09-09 09:35:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|124
1631180400000|2021-09-09 09:40:00|19691.1|19687.1|19687.9|19683.9|19697.3|19693.3|19686.4|19682.4|121
1631180700000|2021-09-09 09:45:00|19684.8|19680.8|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|96
1631181000000|2021-09-09 09:50:00|19684.8|19680.8|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|66
1631181300000|2021-09-09 09:55:00|19684.8|19680.8|19675.4|19671.4|19687.9|19683.9|19675.4|19671.4|96
1631181600000|2021-09-09 10:00:00|19678.6|19674.6|19672.3|19668.3|19678.6|19674.6|19672.3|19668.3|31
1631181900000|2021-09-09 10:05:00|19670.8|19666.8|19662.9|19658.9|19672.3|19668.3|19662.9|19658.9|473
1631182200000|2021-09-09 10:10:00|19659.8|19655.8|19669.2|19665.2|19669.2|19665.2|19659.8|19655.8|167
1631182500000|2021-09-09 10:15:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|174
1631182800000|2021-09-09 10:20:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19669.2|19665.2|59
1631183100000|2021-09-09 10:25:00|19669.2|19665.2|19675.4|19671.4|19675.4|19671.4|19666.1|19662.1|157
1631183400000|2021-09-09 10:30:00|19672.3|19668.3|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|128
1631183700000|2021-09-09 10:35:00|19672.3|19668.3|19675.4|19671.4|19675.4|19671.4|19666.1|19662.1|167
1631184000000|2021-09-09 10:40:00|19678.6|19674.6|19681.7|19677.7|19681.7|19677.7|19675.4|19671.4|87
1631184300000|2021-09-09 10:45:00|19684.8|19680.8|19681.7|19677.7|19684.8|19680.8|19678.6|19674.6|95
1631184600000|2021-09-09 10:50:00|19678.6|19674.6|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|118
1631184900000|2021-09-09 10:55:00|19672.3|19668.3|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|91
1631185200000|2021-09-09 11:00:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19666.1|19662.1|187
1631185500000|2021-09-09 11:05:00|19673.9|19669.9|19669.2|19665.2|19675.4|19671.4|19669.2|19665.2|112
1631185800000|2021-09-09 11:10:00|19666.1|19662.1|19666.1|19662.1|19672.3|19668.3|19666.1|19662.1|123
1631186100000|2021-09-09 11:15:00|19662.9|19658.9|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|336
1631186400000|2021-09-09 11:20:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|440
1631186700000|2021-09-09 11:25:00|19675.4|19671.4|19669.2|19665.2|19675.4|19671.4|19669.2|19665.2|154
1631187000000|2021-09-09 11:30:00|19666.1|19662.1|19672.3|19668.3|19672.3|19668.3|19656.7|19652.7|170
1631187300000|2021-09-09 11:35:00|19669.2|19665.2|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|303
1631187600000|2021-09-09 11:40:00|19666.1|19662.1|19652|19648|19672.3|19668.3|19652|19648|365
1631187900000|2021-09-09 11:45:00|19653.6|19649.6|19662.9|19658.9|19669.2|19665.2|19642.6|19638.6|783
1631188200000|2021-09-09 11:50:00|19664.5|19660.5|19656.7|19652.7|19672.3|19668.3|19653.6|19649.6|400
1631188500000|2021-09-09 11:55:00|19655.1|19651.1|19641.1|19637.1|19656.7|19652.7|19637.9|19633.9|240
1631188800000|2021-09-09 12:00:00|19644.2|19640.2|19641.1|19637.1|19653.6|19649.6|19641.1|19637.1|381
1631189100000|2021-09-09 12:05:00|19642.6|19638.6|19628.6|19624.6|19644.2|19640.2|19612.9|19608.9|789
1631189400000|2021-09-09 12:10:00|19625.4|19621.4|19631.7|19627.7|19634.8|19630.8|19619.2|19615.2|387
1631189700000|2021-09-09 12:15:00|19634.8|19630.8|19647.3|19643.3|19653.6|19649.6|19628.6|19624.6|498
1631190000000|2021-09-09 12:20:00|19644.2|19640.2|19669.2|19665.2|19670.8|19666.8|19641.1|19637.1|429
1631190300000|2021-09-09 12:25:00|19666.1|19662.1|19672.3|19668.3|19675.4|19671.4|19659.8|19655.8|351
1631190600000|2021-09-09 12:30:00|19669.2|19665.2|19659.8|19655.8|19684.8|19680.8|19656.7|19652.7|779
1631190900000|2021-09-09 12:35:00|19662.9|19658.9|19662.9|19658.9|19672.3|19668.3|19650.4|19646.4|362
1631191200000|2021-09-09 12:40:00|19659.8|19655.8|19670.8|19666.8|19675.4|19671.4|19644.2|19640.2|829
1631191500000|2021-09-09 12:45:00|19672.3|19668.3|19647.3|19643.3|19672.3|19668.3|19647.3|19643.3|594
1631191800000|2021-09-09 12:50:00|19650.4|19646.4|19622.3|19618.3|19659.8|19655.8|19622.3|19618.3|695
1631192100000|2021-09-09 12:55:00|19625.4|19621.4|19634.8|19630.8|19641.1|19637.1|19622.3|19618.3|936
1631192400000|2021-09-09 13:00:00|19637.9|19633.9|19647.3|19643.3|19653.6|19649.6|19637.9|19633.9|522
1631192700000|2021-09-09 13:05:00|19652|19648|19656.7|19652.7|19659.8|19655.8|19650.4|19646.4|521
1631193000000|2021-09-09 13:10:00|19655.1|19651.1|19666.1|19662.1|19669.2|19665.2|19653.6|19649.6|521
1631193300000|2021-09-09 13:15:00|19669.2|19665.2|19653.6|19649.6|19669.2|19665.2|19653.6|19649.6|479
1631193600000|2021-09-09 13:20:00|19655.1|19651.1|19659.8|19655.8|19662.9|19658.9|19650.4|19646.4|430
1631193900000|2021-09-09 13:25:00|19661.4|19657.4|19669.2|19665.2|19672.3|19668.3|19653.6|19649.6|589
1631194200000|2021-09-09 13:30:00|19672.3|19668.3|19666.1|19662.1|19697.3|19693.3|19662.9|19658.9|1278
1631194500000|2021-09-09 13:35:00|19662.9|19658.9|19664.5|19660.5|19678.6|19674.6|19659.8|19655.8|596
1631194800000|2021-09-09 13:40:00|19662.9|19658.9|19659.8|19655.8|19672.3|19668.3|19656.7|19652.7|721
1631195100000|2021-09-09 13:45:00|19661.4|19657.4|19666.1|19662.1|19672.3|19668.3|19659.8|19655.8|808
1631195400000|2021-09-09 13:50:00|19664.5|19660.5|19653.6|19649.6|19669.2|19665.2|19650.4|19646.4|759
1631195700000|2021-09-09 13:55:00|19650.4|19646.4|19644.2|19640.2|19650.4|19646.4|19625.4|19621.4|865
1631196000000|2021-09-09 14:00:00|19641.1|19637.1|19647.3|19643.3|19647.3|19643.3|19628.6|19624.6|544
1631196300000|2021-09-09 14:05:00|19644.2|19640.2|19647.3|19643.3|19653.6|19649.6|19644.2|19640.2|514
1631196600000|2021-09-09 14:10:00|19644.2|19640.2|19650.4|19646.4|19659.8|19655.8|19644.2|19640.2|461
1631196900000|2021-09-09 14:15:00|19648.9|19644.9|19656.7|19652.7|19662.9|19658.9|19645.8|19641.8|416
1631197200000|2021-09-09 14:20:00|19659.8|19655.8|19666.1|19662.1|19675.4|19671.4|19653.6|19649.6|609
1631197500000|2021-09-09 14:25:00|19662.9|19658.9|19662.9|19658.9|19672.3|19668.3|19662.9|19658.9|734
1631197800000|2021-09-09 14:30:00|19664.5|19660.5|19659.8|19655.8|19669.2|19665.2|19656.7|19652.7|727
1631198100000|2021-09-09 14:35:00|19656.7|19652.7|19650.4|19646.4|19659.8|19655.8|19650.4|19646.4|309
1631198400000|2021-09-09 14:40:00|19653.6|19649.6|19653.6|19649.6|19659.8|19655.8|19653.6|19649.6|1186
1631198700000|2021-09-09 14:45:00|19650.4|19646.4|19664.5|19660.5|19666.1|19662.1|19650.4|19646.4|1115
1631199000000|2021-09-09 14:50:00|19662.9|19658.9|19659.8|19655.8|19666.1|19662.1|19655.1|19651.1|551
1631199300000|2021-09-09 14:55:00|19656.7|19652.7|19662.9|19658.9|19666.1|19662.1|19656.7|19652.7|441
1631199600000|2021-09-09 15:00:00|19664.5|19660.5|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|525
1631199900000|2021-09-09 15:05:00|19658.3|19654.3|19672.3|19668.3|19675.4|19671.4|19656.7|19652.7|625
1631200200000|2021-09-09 15:10:00|19669.2|19665.2|19672.3|19668.3|19683.3|19679.3|19666.1|19662.1|586
1631200500000|2021-09-09 15:15:00|19675.4|19671.4|19706.7|19702.7|19706.7|19702.7|19675.4|19671.4|719
1631200800000|2021-09-09 15:20:00|19709.8|19705.8|19716.1|19712.1|19722.3|19718.3|19703.6|19699.6|1341
1631201100000|2021-09-09 15:25:00|19712.9|19708.9|19706.7|19702.7|19725.4|19721.4|19706.7|19702.7|780
1631201400000|2021-09-09 15:30:00|19709.8|19705.8|19712.9|19708.9|19712.9|19708.9|19703.6|19699.6|594
1631201700000|2021-09-09 15:35:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19706.7|19702.7|526
1631202000000|2021-09-09 15:40:00|19716.1|19712.1|19706.7|19702.7|19716.1|19712.1|19706.7|19702.7|368
1631202300000|2021-09-09 15:45:00|19708.3|19704.3|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|262
1631202600000|2021-09-09 15:50:00|19706.7|19702.7|19709.8|19705.8|19716.1|19712.1|19703.6|19699.6|311
1631202900000|2021-09-09 15:55:00|19712.9|19708.9|19716.1|19712.1|19719.2|19715.2|19709.8|19705.8|292
1631203200000|2021-09-09 16:00:00|19712.9|19708.9|19719.2|19715.2|19719.2|19715.2|19712.9|19708.9|367
1631203500000|2021-09-09 16:05:00|19717.6|19713.6|19709.8|19705.8|19719.2|19715.2|19709.8|19705.8|282
1631203800000|2021-09-09 16:10:00|19712.9|19708.9|19706.7|19702.7|19716.1|19712.1|19706.7|19702.7|351
1631204100000|2021-09-09 16:15:00|19709.8|19705.8|19712.9|19708.9|19716.1|19712.1|19706.7|19702.7|315
1631204400000|2021-09-09 16:20:00|19709.8|19705.8|19716.1|19712.1|19716.1|19712.1|19709.8|19705.8|215
1631204700000|2021-09-09 16:25:00|19719.2|19715.2|19725.4|19721.4|19728.6|19724.6|19716.1|19712.1|733
1631205000000|2021-09-09 16:30:00|19722.3|19718.3|19719.2|19715.2|19722.3|19718.3|19716.1|19712.1|365
1631205300000|2021-09-09 16:35:00|19716.1|19712.1|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|570
1631205600000|2021-09-09 16:40:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19709.8|19705.8|669
1631205900000|2021-09-09 16:45:00|19716.1|19712.1|19722.3|19718.3|19722.3|19718.3|19716.1|19712.1|1167
1631206200000|2021-09-09 16:50:00|19719.2|19715.2|19728.6|19724.6|19728.6|19724.6|19719.2|19715.2|1389
1631206500000|2021-09-09 16:55:00|19730.1|19726.1|19736.4|19732.4|19737.9|19733.9|19725.4|19721.4|1347
1631206800000|2021-09-09 17:00:00|19737.9|19733.9|19806.7|19802.7|19809.8|19805.8|19737.9|19733.9|2415
1631207100000|2021-09-09 17:05:00|19808.3|19804.3|19844.2|19840.2|19844.2|19840.2|19806.7|19802.7|1840
1631207400000|2021-09-09 17:10:00|19841.1|19837.1|19864.5|19860.5|19866.1|19862.1|19837.9|19833.9|2672
1631207700000|2021-09-09 17:15:00|19866.1|19862.1|19847.3|19843.3|19866.1|19862.1|19834.8|19830.8|1346
1631208000000|2021-09-09 17:20:00|19844.2|19840.2|19850.4|19846.4|19862.9|19858.9|19844.2|19840.2|815
1631208300000|2021-09-09 17:25:00|19853.6|19849.6|19834.8|19830.8|19856.7|19852.7|19834.8|19830.8|679
1631208600000|2021-09-09 17:30:00|19833.3|19829.3|19841.1|19837.1|19841.1|19837.1|19831.7|19827.7|773
1631208900000|2021-09-09 17:35:00|19844.2|19840.2|19852|19848|19853.6|19849.6|19841.1|19837.1|901
1631209200000|2021-09-09 17:40:00|19853.6|19849.6|19856.7|19852.7|19856.7|19852.7|19844.2|19840.2|538
1631209500000|2021-09-09 17:45:00|19853.6|19849.6|19862.9|19858.9|19862.9|19858.9|19853.6|19849.6|488
1631209800000|2021-09-09 17:50:00|19861.4|19857.4|19869.2|19865.2|19881.7|19877.7|19859.8|19855.8|541
1631210100000|2021-09-09 17:55:00|19872.3|19868.3|19887.9|19883.9|19889.5|19885.5|19872.3|19868.3|673
1631210400000|2021-09-09 18:00:00|19889.5|19885.5|19891.1|19887.1|19891.1|19887.1|19881.7|19877.7|695
1631210700000|2021-09-09 18:05:00|19889.5|19885.5|19881.7|19877.7|19891.1|19887.1|19881.7|19877.7|401
1631211000000|2021-09-09 18:10:00|19884.8|19880.8|19884.8|19880.8|19887.9|19883.9|19881.7|19877.7|296
1631211300000|2021-09-09 18:15:00|19881.7|19877.7|19875.4|19871.4|19881.7|19877.7|19872.3|19868.3|441
1631211600000|2021-09-09 18:20:00|19878.6|19874.6|19881.7|19877.7|19883.3|19879.3|19878.6|19874.6|362
1631211900000|2021-09-09 18:25:00|19878.6|19874.6|19866.1|19862.1|19884.8|19880.8|19862.9|19858.9|677
1631212200000|2021-09-09 18:30:00|19862.9|19858.9|19872.3|19868.3|19872.3|19868.3|19862.9|19858.9|459
1631212500000|2021-09-09 18:35:00|19869.2|19865.2|19862.9|19858.9|19872.3|19868.3|19859.8|19855.8|595
1631212800000|2021-09-09 18:40:00|19859.8|19855.8|19841.1|19837.1|19859.8|19855.8|19837.9|19833.9|964
1631213100000|2021-09-09 18:45:00|19837.9|19833.9|19841.1|19837.1|19847.3|19843.3|19831.7|19827.7|841
1631213400000|2021-09-09 18:50:00|19844.2|19840.2|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|528
1631213700000|2021-09-09 18:55:00|19839.5|19835.5|19847.3|19843.3|19850.4|19846.4|19837.9|19833.9|1379
1631214000000|2021-09-09 19:00:00|19850.4|19846.4|19819.2|19815.2|19850.4|19846.4|19819.2|19815.2|681
1631214300000|2021-09-09 19:05:00|19820.8|19816.8|19841.1|19837.1|19842.6|19838.6|19812.9|19808.9|768
1631214600000|2021-09-09 19:10:00|19837.9|19833.9|19847.3|19843.3|19847.3|19843.3|19834.8|19830.8|703
1631214900000|2021-09-09 19:15:00|19848.9|19844.9|19856.7|19852.7|19866.1|19862.1|19847.3|19843.3|713
1631215200000|2021-09-09 19:20:00|19853.6|19849.6|19844.2|19840.2|19853.6|19849.6|19837.9|19833.9|744
1631215500000|2021-09-09 19:25:00|19845.8|19841.8|19841.1|19837.1|19847.3|19843.3|19837.9|19833.9|634
1631215800000|2021-09-09 19:30:00|19844.2|19840.2|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|217
1631216100000|2021-09-09 19:35:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|303
1631216400000|2021-09-09 19:40:00|19839.5|19835.5|19844.2|19840.2|19844.2|19840.2|19837.9|19833.9|329
1631216700000|2021-09-09 19:45:00|19847.3|19843.3|19844.2|19840.2|19853.6|19849.6|19844.2|19840.2|426
1631217000000|2021-09-09 19:50:00|19847.3|19843.3|19847.3|19843.3|19850.4|19846.4|19841.1|19837.1|315
1631217300000|2021-09-09 19:55:00|19850.4|19846.4|19869.2|19865.2|19869.2|19865.2|19841.1|19837.1|1248
1631217600000|2021-09-09 20:00:00|19872.3|19868.3|19875.4|19871.4|19875.4|19871.4|19856.7|19852.7|1109
1631217900000|2021-09-09 20:05:00|19877|19873|19881.7|19877.7|19884.8|19880.8|19875.4|19871.4|405
1631218200000|2021-09-09 20:10:00|19878.6|19874.6|19878.6|19874.6|19881.7|19877.7|19878.6|19874.6|491
1631218500000|2021-09-09 20:15:00|19875.4|19871.4|19872.3|19868.3|19877|19873|19872.3|19868.3|125
1631218800000|2021-09-09 20:20:00|19869.2|19865.2|19877|19873|19881.7|19877.7|19869.2|19865.2|222
1631219100000|2021-09-09 20:25:00|19878.6|19874.6|19869.2|19865.2|19878.6|19874.6|19869.2|19865.2|561
1631219400000|2021-09-09 20:30:00|19867.6|19863.6|19862.9|19858.9|19869.2|19865.2|19859.8|19855.8|317
1631219700000|2021-09-09 20:35:00|19859.8|19855.8|19862.9|19858.9|19866.1|19862.1|19856.7|19852.7|527
1631220000000|2021-09-09 20:40:00|19859.8|19855.8|19862.9|19858.9|19862.9|19858.9|19856.7|19852.7|244
1631220300000|2021-09-09 20:45:00|19861.4|19857.4|19850.4|19846.4|19866.1|19862.1|19850.4|19846.4|255
1631220600000|2021-09-09 20:50:00|19853.6|19849.6|19841.1|19837.1|19853.6|19849.6|19841.1|19837.1|304
1631220900000|2021-09-09 20:55:00|19839.5|19835.5|19837.9|19833.9|19841.1|19837.1|19831.7|19827.7|431
1631224800000|2021-09-09 22:00:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19817.6|19813.6|89
1631225100000|2021-09-09 22:05:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|41
1631225400000|2021-09-09 22:10:00|19822.3|19818.3|19823.9|19819.9|19825.4|19821.4|19822.3|19818.3|14
1631225700000|2021-09-09 22:15:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|308
1631226000000|2021-09-09 22:20:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|30
1631226300000|2021-09-09 22:25:00|19823.9|19819.9|19828.6|19824.6|19828.6|19824.6|19822.3|19818.3|70
1631226600000|2021-09-09 22:30:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|21
1631227200000|2021-09-09 22:40:00|19823.9|19819.9|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|32
1631227500000|2021-09-09 22:45:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|20
1631227800000|2021-09-09 22:50:00|||||||||3
1631228100000|2021-09-09 22:55:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|26
1631228400000|2021-09-09 23:00:00|19823.9|19819.9|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|14
1631228700000|2021-09-09 23:05:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|20
1631229000000|2021-09-09 23:10:00|19828.6|19824.6|19830.1|19826.1|19831.7|19827.7|19828.6|19824.6|11
1631229300000|2021-09-09 23:15:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|10
1631229600000|2021-09-09 23:20:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|28
1631229900000|2021-09-09 23:25:00|19830.1|19826.1|19830.1|19826.1|19831.7|19827.7|19828.6|19824.6|3
1631230200000|2021-09-09 23:30:00|19831.7|19827.7|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|28
1631230500000|2021-09-09 23:35:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|36
1631230800000|2021-09-09 23:40:00|19827|19823|19828.6|19824.6|19828.6|19824.6|19827|19823|9
1631231100000|2021-09-09 23:45:00|19827|19823|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|17
1631231400000|2021-09-09 23:50:00|19830.1|19826.1|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|46
1631231700000|2021-09-09 23:55:00|19833.3|19829.3|19837.9|19833.9|19837.9|19833.9|19833.3|19829.3|15
1631232000000|2021-09-10 00:00:00|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|52
1631232300000|2021-09-10 00:05:00|19831.7|19827.7|19837.9|19833.9|19837.9|19833.9|19831.7|19827.7|27
1631232600000|2021-09-10 00:10:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19837.9|19833.9|34
1631232900000|2021-09-10 00:15:00|19834.8|19830.8|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|93
1631233200000|2021-09-10 00:20:00|19839.5|19835.5|19837.9|19833.9|19841.1|19837.1|19837.9|19833.9|27
1631233500000|2021-09-10 00:25:00|19839.5|19835.5|19834.8|19830.8|19841.1|19837.1|19831.7|19827.7|70
1631233800000|2021-09-10 00:30:00|19831.7|19827.7|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|35
1631234100000|2021-09-10 00:35:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|48
1631234400000|2021-09-10 00:40:00|19828.6|19824.6|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|57
1631234700000|2021-09-10 00:45:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|78
1631235000000|2021-09-10 00:50:00|19833.3|19829.3|19834.8|19830.8|19836.4|19832.4|19831.7|19827.7|29
1631235300000|2021-09-10 00:55:00|19836.4|19832.4|19844.2|19840.2|19844.2|19840.2|19834.8|19830.8|93
1631235600000|2021-09-10 01:00:00|19842.6|19838.6|19844.2|19840.2|19847.3|19843.3|19842.6|19838.6|44
1631235900000|2021-09-10 01:05:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|60
1631236200000|2021-09-10 01:10:00|19842.6|19838.6|19841.1|19837.1|19842.6|19838.6|19841.1|19837.1|10
1631236500000|2021-09-10 01:15:00|19844.2|19840.2|19847.3|19843.3|19847.3|19843.3|19841.1|19837.1|49
1631236800000|2021-09-10 01:20:00|19844.2|19840.2|19844.2|19840.2|19844.2|19840.2|19842.6|19838.6|25
1631237100000|2021-09-10 01:25:00|19842.6|19838.6|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|69
1631237400000|2021-09-10 01:30:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|33
1631237700000|2021-09-10 01:35:00|19842.6|19838.6|19844.2|19840.2|19847.3|19843.3|19842.6|19838.6|66
1631238000000|2021-09-10 01:40:00|19842.6|19838.6|19837.9|19833.9|19842.6|19838.6|19834.8|19830.8|57
1631238300000|2021-09-10 01:45:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|30
1631238600000|2021-09-10 01:50:00|19830.1|19826.1|19822.3|19818.3|19830.1|19826.1|19822.3|19818.3|66
1631238900000|2021-09-10 01:55:00|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|31
1631239200000|2021-09-10 02:00:00|19817.6|19813.6|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|180
1631239500000|2021-09-10 02:05:00|||||||||6
1631239800000|2021-09-10 02:10:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|36
1631240100000|2021-09-10 02:15:00|19812.9|19808.9|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|73
1631240400000|2021-09-10 02:20:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|44
1631240700000|2021-09-10 02:25:00|19811.4|19807.4|19809.8|19805.8|19811.4|19807.4|19808.3|19804.3|31
1631241000000|2021-09-10 02:30:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19803.6|19799.6|44
1631241300000|2021-09-10 02:35:00|19803.6|19799.6|19806.7|19802.7|19806.7|19802.7|19803.6|19799.6|99
1631241600000|2021-09-10 02:40:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|33
1631241900000|2021-09-10 02:45:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|28
1631242200000|2021-09-10 02:50:00|19806.7|19802.7|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|72
1631242500000|2021-09-10 02:55:00|19811.4|19807.4|19809.8|19805.8|19811.4|19807.4|19809.8|19805.8|5
1631242800000|2021-09-10 03:00:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|23
1631243100000|2021-09-10 03:05:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|12
1631243400000|2021-09-10 03:10:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|26
1631243700000|2021-09-10 03:15:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19803.6|19799.6|34
1631244000000|2021-09-10 03:20:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|81
1631244300000|2021-09-10 03:25:00|||||||||11
1631244600000|2021-09-10 03:30:00|||||||||1
1631244900000|2021-09-10 03:35:00|||||||||38
1631245200000|2021-09-10 03:40:00|||||||||6
1631245500000|2021-09-10 03:45:00|||||||||1
1631245800000|2021-09-10 03:50:00|||||||||4
1631246100000|2021-09-10 03:55:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19802|19798|7
1631246700000|2021-09-10 04:05:00|||||||||2
1631247000000|2021-09-10 04:10:00|||||||||7
1631247300000|2021-09-10 04:15:00|19805.1|19801.1|19803.6|19799.6|19805.1|19801.1|19803.6|19799.6|9
1631247600000|2021-09-10 04:20:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|23
1631247900000|2021-09-10 04:25:00|19812.9|19808.9|19809.8|19805.8|19812.9|19808.9|19809.8|19805.8|16
1631248200000|2021-09-10 04:30:00|19812.9|19808.9|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|58
1631248500000|2021-09-10 04:35:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19808.3|19804.3|8
1631248800000|2021-09-10 04:40:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19808.3|19804.3|2
1631249100000|2021-09-10 04:45:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19808.3|19804.3|6
1631249400000|2021-09-10 04:50:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19808.3|19804.3|2
1631250000000|2021-09-10 05:00:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19808.3|19804.3|8
1631250300000|2021-09-10 05:05:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|15
1631250600000|2021-09-10 05:10:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|38
1631250900000|2021-09-10 05:15:00|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|29
1631251500000|2021-09-10 05:25:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|58
1631251800000|2021-09-10 05:30:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|4
1631252100000|2021-09-10 05:35:00|19812.9|19808.9|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|67
1631252400000|2021-09-10 05:40:00|19811.4|19807.4|19809.8|19805.8|19811.4|19807.4|19806.7|19802.7|11
1631252700000|2021-09-10 05:45:00|19808.3|19804.3|19805.1|19801.1|19809.8|19805.8|19803.6|19799.6|123
1631253000000|2021-09-10 05:50:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|65
1631253300000|2021-09-10 05:55:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|55
1631253600000|2021-09-10 06:00:00|19802|19798|19803.6|19799.6|19809.8|19805.8|19800.4|19796.4|106
1631253900000|2021-09-10 06:05:00|19806.7|19802.7|19812.9|19808.9|19812.9|19808.9|19803.6|19799.6|43
1631254200000|2021-09-10 06:10:00|19811.4|19807.4|19809.8|19805.8|19811.4|19807.4|19806.7|19802.7|32
1631254500000|2021-09-10 06:15:00|19812.9|19808.9|19809.8|19805.8|19812.9|19808.9|19805.1|19801.1|110
1631254800000|2021-09-10 06:20:00|19811.4|19807.4|19822.3|19818.3|19822.3|19818.3|19811.4|19807.4|94
1631255100000|2021-09-10 06:25:00|19820.8|19816.8|19816.1|19812.1|19820.8|19816.8|19809.8|19805.8|85
1631255400000|2021-09-10 06:30:00|19814.5|19810.5|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|52
1631255700000|2021-09-10 06:35:00|19808.3|19804.3|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|47
1631256000000|2021-09-10 06:40:00|19809.8|19805.8|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|56
1631256300000|2021-09-10 06:45:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|81
1631256600000|2021-09-10 06:50:00|19808.3|19804.3|19812.9|19808.9|19812.9|19808.9|19808.3|19804.3|80
1631256900000|2021-09-10 06:55:00|19811.4|19807.4|19797.3|19793.3|19811.4|19807.4|19797.3|19793.3|82
1631257200000|2021-09-10 07:00:00|19800.4|19796.4|19806.7|19802.7|19809.8|19805.8|19797.3|19793.3|281
1631257500000|2021-09-10 07:05:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19800.4|19796.4|166
1631257800000|2021-09-10 07:10:00|19806.7|19802.7|19794.2|19790.2|19806.7|19802.7|19791.1|19787.1|356
1631258100000|2021-09-10 07:15:00|19795.8|19791.8|19784.8|19780.8|19797.3|19793.3|19781.7|19777.7|215
1631258400000|2021-09-10 07:20:00|19781.7|19777.7|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|279
1631258700000|2021-09-10 07:25:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|323
1631259000000|2021-09-10 07:30:00|19775.4|19771.4|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|383
1631259300000|2021-09-10 07:35:00|19780.1|19776.1|19775.4|19771.4|19780.1|19776.1|19769.2|19765.2|184
1631259600000|2021-09-10 07:40:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|113
1631259900000|2021-09-10 07:45:00|19772.3|19768.3|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|210
1631260200000|2021-09-10 07:50:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|102
1631260500000|2021-09-10 07:55:00|19769.2|19765.2|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|157
1631260800000|2021-09-10 08:00:00|19759.8|19755.8|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|239
1631261100000|2021-09-10 08:05:00|19756.7|19752.7|19750.4|19746.4|19762.9|19758.9|19747.3|19743.3|309
1631261400000|2021-09-10 08:10:00|19747.3|19743.3|19759.8|19755.8|19759.8|19755.8|19747.3|19743.3|172
1631261700000|2021-09-10 08:15:00|19758.3|19754.3|19753.6|19749.6|19758.3|19754.3|19753.6|19749.6|142
1631262000000|2021-09-10 08:20:00|19752|19748|19766.1|19762.1|19766.1|19762.1|19750.4|19746.4|93
1631262300000|2021-09-10 08:25:00|19762.9|19758.9|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|116
1631262600000|2021-09-10 08:30:00|19772.3|19768.3|19762.9|19758.9|19773.9|19769.9|19759.8|19755.8|155
1631262900000|2021-09-10 08:35:00|19759.8|19755.8|19766.1|19762.1|19769.2|19765.2|19759.8|19755.8|204
1631263200000|2021-09-10 08:40:00|19762.9|19758.9|19750.4|19746.4|19769.2|19765.2|19750.4|19746.4|171
1631263500000|2021-09-10 08:45:00|19753.6|19749.6|19741.1|19737.1|19753.6|19749.6|19741.1|19737.1|365
1631263800000|2021-09-10 08:50:00|19737.9|19733.9|19744.2|19740.2|19747.3|19743.3|19737.9|19733.9|198
1631264100000|2021-09-10 08:55:00|19741.1|19737.1|19737.9|19733.9|19744.2|19740.2|19734.8|19730.8|2074
1631264400000|2021-09-10 09:00:00|19734.8|19730.8|19741.1|19737.1|19744.2|19740.2|19734.8|19730.8|195
1631264700000|2021-09-10 09:05:00|19744.2|19740.2|19741.1|19737.1|19747.3|19743.3|19741.1|19737.1|122
1631265000000|2021-09-10 09:10:00|19737.9|19733.9|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|77
1631265300000|2021-09-10 09:15:00|19737.9|19733.9|19741.1|19737.1|19747.3|19743.3|19737.9|19733.9|110
1631265600000|2021-09-10 09:20:00|19739.5|19735.5|19741.1|19737.1|19744.2|19740.2|19737.9|19733.9|145
1631265900000|2021-09-10 09:25:00|19739.5|19735.5|19741.1|19737.1|19744.2|19740.2|19737.9|19733.9|97
1631266200000|2021-09-10 09:30:00|19737.9|19733.9|19737.9|19733.9|19741.1|19737.1|19736.4|19732.4|70
1631266500000|2021-09-10 09:35:00|19736.4|19732.4|19725.4|19721.4|19736.4|19732.4|19725.4|19721.4|224
1631266800000|2021-09-10 09:40:00|19722.3|19718.3|19728.6|19724.6|19728.6|19724.6|19719.2|19715.2|273
1631267100000|2021-09-10 09:45:00|19727|19723|19731.7|19727.7|19734.8|19730.8|19725.4|19721.4|38
1631267400000|2021-09-10 09:50:00|19734.8|19730.8|19737.9|19733.9|19737.9|19733.9|19734.8|19730.8|95
1631267700000|2021-09-10 09:55:00|19734.8|19730.8|19737.9|19733.9|19741.1|19737.1|19734.8|19730.8|80
1631268000000|2021-09-10 10:00:00|19734.8|19730.8|19731.7|19727.7|19737.9|19733.9|19727|19723|112
1631268300000|2021-09-10 10:05:00|19733.3|19729.3|19725.4|19721.4|19734.8|19730.8|19725.4|19721.4|72
1631268600000|2021-09-10 10:10:00|19728.6|19724.6|19734.8|19730.8|19734.8|19730.8|19725.4|19721.4|84
1631268900000|2021-09-10 10:15:00|19737.9|19733.9|19737.9|19733.9|19741.1|19737.1|19737.9|19733.9|77
1631269200000|2021-09-10 10:20:00|19739.5|19735.5|19741.1|19737.1|19741.1|19737.1|19737.9|19733.9|51
1631269500000|2021-09-10 10:25:00|19737.9|19733.9|19734.8|19730.8|19741.1|19737.1|19731.7|19727.7|70
1631269800000|2021-09-10 10:30:00|19731.7|19727.7|19737.9|19733.9|19737.9|19733.9|19731.7|19727.7|41
1631270100000|2021-09-10 10:35:00|19739.5|19735.5|19737.9|19733.9|19741.1|19737.1|19737.9|19733.9|99
1631270400000|2021-09-10 10:40:00|19734.8|19730.8|19741.1|19737.1|19741.1|19737.1|19734.8|19730.8|63
1631270700000|2021-09-10 10:45:00|19739.5|19735.5|19744.2|19740.2|19744.2|19740.2|19737.9|19733.9|64
1631271000000|2021-09-10 10:50:00|19741.1|19737.1|19741.1|19737.1|19747.3|19743.3|19737.9|19733.9|147
1631271300000|2021-09-10 10:55:00|19739.5|19735.5|19737.9|19733.9|19741.1|19737.1|19734.8|19730.8|73
1631271600000|2021-09-10 11:00:00|19741.1|19737.1|19756.7|19752.7|19759.8|19755.8|19741.1|19737.1|291
1631271900000|2021-09-10 11:05:00|19759.8|19755.8|19766.1|19762.1|19769.2|19765.2|19759.8|19755.8|109
1631272200000|2021-09-10 11:10:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19756.7|19752.7|183
1631272500000|2021-09-10 11:15:00|19756.7|19752.7|19766.1|19762.1|19769.2|19765.2|19755.1|19751.1|213
1631272800000|2021-09-10 11:20:00|19762.9|19758.9|19756.7|19752.7|19769.2|19765.2|19756.7|19752.7|250
1631273100000|2021-09-10 11:25:00|19759.8|19755.8|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|187
1631273400000|2021-09-10 11:30:00|19762.9|19758.9|19778.6|19774.6|19778.6|19774.6|19762.9|19758.9|206
1631273700000|2021-09-10 11:35:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19769.2|19765.2|435
1631274000000|2021-09-10 11:40:00|19775.4|19771.4|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|264
1631274300000|2021-09-10 11:45:00|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|19778.6|19774.6|318
1631274600000|2021-09-10 11:50:00|19784.8|19780.8|19778.6|19774.6|19787.9|19783.9|19775.4|19771.4|222
1631274900000|2021-09-10 11:55:00|19777|19773|19781.7|19777.7|19781.7|19777.7|19773.9|19769.9|156
1631275200000|2021-09-10 12:00:00|19780.1|19776.1|19769.2|19765.2|19780.1|19776.1|19766.1|19762.1|341
1631275500000|2021-09-10 12:05:00|19772.3|19768.3|19762.9|19758.9|19775.4|19771.4|19762.9|19758.9|243
1631275800000|2021-09-10 12:10:00|19759.8|19755.8|19762.9|19758.9|19764.5|19760.5|19759.8|19755.8|131
1631276100000|2021-09-10 12:15:00|19766.1|19762.1|19778.6|19774.6|19778.6|19774.6|19759.8|19755.8|265
1631276400000|2021-09-10 12:20:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19756.7|19752.7|743
1631276700000|2021-09-10 12:25:00|19778.6|19774.6|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|216
1631277000000|2021-09-10 12:30:00|19786.4|19782.4|19769.2|19765.2|19800.4|19796.4|19766.1|19762.1|703
1631277300000|2021-09-10 12:35:00|19767.6|19763.6|19784.8|19780.8|19784.8|19780.8|19766.1|19762.1|403
1631277600000|2021-09-10 12:40:00|19781.7|19777.7|19787.9|19783.9|19794.2|19790.2|19772.3|19768.3|573
1631277900000|2021-09-10 12:45:00|19784.8|19780.8|19772.3|19768.3|19787.9|19783.9|19772.3|19768.3|316
1631278200000|2021-09-10 12:50:00|19775.4|19771.4|19781.7|19777.7|19781.7|19777.7|19769.2|19765.2|540
1631278500000|2021-09-10 12:55:00|19778.6|19774.6|19775.4|19771.4|19784.8|19780.8|19769.2|19765.2|355
1631278800000|2021-09-10 13:00:00|19772.3|19768.3|19775.4|19771.4|19787.9|19783.9|19769.2|19765.2|281
1631279100000|2021-09-10 13:05:00|19773.9|19769.9|19772.3|19768.3|19781.7|19777.7|19769.2|19765.2|265
1631279400000|2021-09-10 13:10:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19759.8|19755.8|262
1631279700000|2021-09-10 13:15:00|19773.9|19769.9|19778.6|19774.6|19781.7|19777.7|19773.9|19769.9|334
1631280000000|2021-09-10 13:20:00|19781.7|19777.7|19787.9|19783.9|19803.6|19799.6|19781.7|19777.7|472
1631280300000|2021-09-10 13:25:00|19791.1|19787.1|19759.8|19755.8|19791.1|19787.1|19756.7|19752.7|294
1631280600000|2021-09-10 13:30:00|19761.4|19757.4|19766.1|19762.1|19784.8|19780.8|19756.7|19752.7|577
1631280900000|2021-09-10 13:35:00|19769.2|19765.2|19781.7|19777.7|19787.9|19783.9|19762.9|19758.9|393
1631281200000|2021-09-10 13:40:00|19784.8|19780.8|19787.9|19783.9|19797.3|19793.3|19781.7|19777.7|346
1631281500000|2021-09-10 13:45:00|19784.8|19780.8|19769.2|19765.2|19784.8|19780.8|19753.6|19749.6|635
1631281800000|2021-09-10 13:50:00|19772.3|19768.3|19775.4|19771.4|19778.6|19774.6|19762.9|19758.9|635
1631282100000|2021-09-10 13:55:00|19777|19773|19767.6|19763.6|19778.6|19774.6|19756.7|19752.7|603
1631282400000|2021-09-10 14:00:00|19766.1|19762.1|19781.7|19777.7|19784.8|19780.8|19766.1|19762.1|908
1631282700000|2021-09-10 14:05:00|19780.1|19776.1|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|530
1631283000000|2021-09-10 14:10:00|19783.3|19779.3|19778.6|19774.6|19787.9|19783.9|19766.1|19762.1|826
1631283300000|2021-09-10 14:15:00|19775.4|19771.4|19766.1|19762.1|19775.4|19771.4|19759.8|19755.8|710
1631283600000|2021-09-10 14:20:00|19762.9|19758.9|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|509
1631283900000|2021-09-10 14:25:00|19766.1|19762.1|19762.9|19758.9|19766.1|19762.1|19756.7|19752.7|301
1631284200000|2021-09-10 14:30:00|19761.4|19757.4|19756.7|19752.7|19769.2|19765.2|19756.7|19752.7|483
1631284500000|2021-09-10 14:35:00|19759.8|19755.8|19750.4|19746.4|19759.8|19755.8|19741.1|19737.1|643
1631284800000|2021-09-10 14:40:00|19747.3|19743.3|19756.7|19752.7|19756.7|19752.7|19747.3|19743.3|507
1631285100000|2021-09-10 14:45:00|19753.6|19749.6|19756.7|19752.7|19759.8|19755.8|19750.4|19746.4|441
1631285400000|2021-09-10 14:50:00|19753.6|19749.6|19756.7|19752.7|19756.7|19752.7|19744.2|19740.2|360
1631285700000|2021-09-10 14:55:00|19759.8|19755.8|19772.3|19768.3|19775.4|19771.4|19759.8|19755.8|733
1631286000000|2021-09-10 15:00:00|19775.4|19771.4|19762.9|19758.9|19775.4|19771.4|19759.8|19755.8|497
1631286300000|2021-09-10 15:05:00|19766.1|19762.1|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|407
1631286600000|2021-09-10 15:10:00|19762.9|19758.9|19753.6|19749.6|19766.1|19762.1|19753.6|19749.6|239
1631286900000|2021-09-10 15:15:00|19756.7|19752.7|19744.2|19740.2|19756.7|19752.7|19744.2|19740.2|468
1631287200000|2021-09-10 15:20:00|19747.3|19743.3|19731.7|19727.7|19747.3|19743.3|19731.7|19727.7|237
1631287500000|2021-09-10 15:25:00|19728.6|19724.6|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|366
1631287800000|2021-09-10 15:30:00|19727|19723|19709.8|19705.8|19728.6|19724.6|19709.8|19705.8|439
1631288100000|2021-09-10 15:35:00|19708.3|19704.3|19691.1|19687.1|19709.8|19705.8|19684.8|19680.8|807
1631288400000|2021-09-10 15:40:00|19687.9|19683.9|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|553
1631288700000|2021-09-10 15:45:00|19687.9|19683.9|19678.6|19674.6|19687.9|19683.9|19677|19673|962
1631289000000|2021-09-10 15:50:00|19675.4|19671.4|19675.4|19671.4|19678.6|19674.6|19662.9|19658.9|1123
1631289300000|2021-09-10 15:55:00|19672.3|19668.3|19681.7|19677.7|19684.8|19680.8|19672.3|19668.3|753
1631289600000|2021-09-10 16:00:00|19684.8|19680.8|19675.4|19671.4|19684.8|19680.8|19675.4|19671.4|379
1631289900000|2021-09-10 16:05:00|19673.9|19669.9|19678.6|19674.6|19684.8|19680.8|19666.1|19662.1|717
1631290200000|2021-09-10 16:10:00|19680.1|19676.1|19684.8|19680.8|19694.2|19690.2|19680.1|19676.1|523
1631290500000|2021-09-10 16:15:00|19686.4|19682.4|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|229
1631290800000|2021-09-10 16:20:00|19681.7|19677.7|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|132
1631291100000|2021-09-10 16:25:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19684.8|19680.8|262
1631291400000|2021-09-10 16:30:00|19681.7|19677.7|19687.9|19683.9|19687.9|19683.9|19678.6|19674.6|170
1631291700000|2021-09-10 16:35:00|19686.4|19682.4|19678.6|19674.6|19687.9|19683.9|19678.6|19674.6|387
1631292000000|2021-09-10 16:40:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|155
1631292300000|2021-09-10 16:45:00|19675.4|19671.4|19687.9|19683.9|19687.9|19683.9|19675.4|19671.4|236
1631292600000|2021-09-10 16:50:00|19689.5|19685.5|19681.7|19677.7|19689.5|19685.5|19681.7|19677.7|206
1631292900000|2021-09-10 16:55:00|19678.6|19674.6|19694.2|19690.2|19695.8|19691.8|19678.6|19674.6|443
1631293200000|2021-09-10 17:00:00|19691.1|19687.1|19697.3|19693.3|19700.4|19696.4|19691.1|19687.1|310
1631293500000|2021-09-10 17:05:00|19698.9|19694.9|19700.4|19696.4|19706.7|19702.7|19698.9|19694.9|286
1631293800000|2021-09-10 17:10:00|19703.6|19699.6|19700.4|19696.4|19703.6|19699.6|19697.3|19693.3|320
1631294100000|2021-09-10 17:15:00|19702|19698|19697.3|19693.3|19703.6|19699.6|19694.2|19690.2|209
1631294400000|2021-09-10 17:20:00|19700.4|19696.4|19697.3|19693.3|19703.6|19699.6|19697.3|19693.3|242
1631294700000|2021-09-10 17:25:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|73
1631295000000|2021-09-10 17:30:00|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|198
1631295300000|2021-09-10 17:35:00|19702|19698|19703.6|19699.6|19703.6|19699.6|19700.4|19696.4|186
1631295600000|2021-09-10 17:40:00|19702|19698|19703.6|19699.6|19703.6|19699.6|19702|19698|128
1631295900000|2021-09-10 17:45:00|19705.1|19701.1|19703.6|19699.6|19706.7|19702.7|19700.4|19696.4|210
1631296200000|2021-09-10 17:50:00|19705.1|19701.1|19703.6|19699.6|19706.7|19702.7|19703.6|19699.6|165
1631296500000|2021-09-10 17:55:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19697.3|19693.3|152
1631296800000|2021-09-10 18:00:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19700.4|19696.4|165
1631297100000|2021-09-10 18:05:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19700.4|19696.4|376
1631297400000|2021-09-10 18:10:00|19702|19698|19703.6|19699.6|19703.6|19699.6|19702|19698|54
1631297700000|2021-09-10 18:15:00|||||||||53
1631298000000|2021-09-10 18:20:00|19700.4|19696.4|19706.7|19702.7|19706.7|19702.7|19697.3|19693.3|157
1631298300000|2021-09-10 18:25:00|19703.6|19699.6|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|205
1631298600000|2021-09-10 18:30:00|19709.8|19705.8|19722.3|19718.3|19722.3|19718.3|19709.8|19705.8|283
1631298900000|2021-09-10 18:35:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|296
1631299200000|2021-09-10 18:40:00|19709.8|19705.8|19719.2|19715.2|19719.2|19715.2|19709.8|19705.8|228
1631299500000|2021-09-10 18:45:00|19722.3|19718.3|19719.2|19715.2|19722.3|19718.3|19719.2|19715.2|187
1631299800000|2021-09-10 18:50:00|19722.3|19718.3|19716.1|19712.1|19725.4|19721.4|19716.1|19712.1|208
1631300100000|2021-09-10 18:55:00|19719.2|19715.2|19709.8|19705.8|19719.2|19715.2|19709.8|19705.8|425
1631300400000|2021-09-10 19:00:00|19711.4|19707.4|19705.1|19701.1|19712.9|19708.9|19700.4|19696.4|706
1631300700000|2021-09-10 19:05:00|19703.6|19699.6|19709.8|19705.8|19709.8|19705.8|19700.4|19696.4|390
1631301000000|2021-09-10 19:10:00|19706.7|19702.7|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|139
1631301300000|2021-09-10 19:15:00|19706.7|19702.7|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|128
1631301600000|2021-09-10 19:20:00|19703.6|19699.6|19703.6|19699.6|19705.1|19701.1|19703.6|19699.6|98
1631301900000|2021-09-10 19:25:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19700.4|19696.4|204
1631302200000|2021-09-10 19:30:00|19700.4|19696.4|19703.6|19699.6|19706.7|19702.7|19700.4|19696.4|209
1631302500000|2021-09-10 19:35:00|19700.4|19696.4|19697.3|19693.3|19703.6|19699.6|19697.3|19693.3|156
1631302800000|2021-09-10 19:40:00|19700.4|19696.4|19694.2|19690.2|19703.6|19699.6|19694.2|19690.2|451
1631303100000|2021-09-10 19:45:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19694.2|19690.2|173
1631303400000|2021-09-10 19:50:00|19697.3|19693.3|19694.2|19690.2|19700.4|19696.4|19694.2|19690.2|319
1631303700000|2021-09-10 19:55:00|19695.8|19691.8|19703.6|19699.6|19709.8|19705.8|19694.2|19690.2|806
1631304000000|2021-09-10 20:00:00|19700.4|19696.4|19706.7|19702.7|19709.8|19705.8|19697.3|19693.3|552
1631304300000|2021-09-10 20:05:00|19709.8|19705.8|19716.1|19712.1|19716.1|19712.1|19706.7|19702.7|345
1631304600000|2021-09-10 20:10:00|19714.5|19710.5|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|57
1631304900000|2021-09-10 20:15:00|19712.9|19708.9|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|259
1631305200000|2021-09-10 20:20:00|19711.4|19707.4|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|251
1631305500000|2021-09-10 20:25:00|19706.7|19702.7|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|388
1631305800000|2021-09-10 20:30:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19709.8|19705.8|50
1631306100000|2021-09-10 20:35:00|19711.4|19707.4|19712.9|19708.9|19712.9|19708.9|19709.8|19705.8|409
1631306400000|2021-09-10 20:40:00|19716.1|19712.1|19709.8|19705.8|19716.1|19712.1|19706.7|19702.7|142
1631306700000|2021-09-10 20:45:00|19706.7|19702.7|19709.8|19705.8|19709.8|19705.8|19706.7|19702.7|124
1631307000000|2021-09-10 20:50:00|19706.7|19702.7|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|67
1631307300000|2021-09-10 20:55:00|19706.7|19702.7|19709.8|19705.8|19709.8|19705.8|19706.7|19702.7|130
1631484000000|2021-09-12 22:00:00|19708.3|19704.3|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|50
1631484300000|2021-09-12 22:05:00|19708.3|19704.3|19706.7|19702.7|19708.3|19704.3|19705.1|19701.1|9
1631484600000|2021-09-12 22:10:00|19703.6|19699.6|19706.7|19702.7|19708.3|19704.3|19702|19698|17
1631484900000|2021-09-12 22:15:00|19708.3|19704.3|19706.7|19702.7|19709.8|19705.8|19706.7|19702.7|6
1631485200000|2021-09-12 22:20:00|19702|19698|19705.1|19701.1|19706.7|19702.7|19702|19698|24
1631485500000|2021-09-12 22:25:00|19706.7|19702.7|19706.7|19702.7|19706.7|19702.7|19705.1|19701.1|6
1631485800000|2021-09-12 22:30:00|19708.3|19704.3|19712.9|19708.9|19712.9|19708.9|19708.3|19704.3|30
1631486100000|2021-09-12 22:35:00|19709.8|19705.8|19706.7|19702.7|19712.9|19708.9|19706.7|19702.7|10
1631486400000|2021-09-12 22:40:00|19712.9|19708.9|19714.5|19710.5|19716.1|19712.1|19709.8|19705.8|85
1631489400000|2021-09-12 23:30:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|8
1631489700000|2021-09-12 23:35:00|||||||||3
1631490000000|2021-09-12 23:40:00|19711.4|19707.4|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|11
1631490300000|2021-09-12 23:45:00|19712.9|19708.9|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|15
1631490600000|2021-09-12 23:50:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19711.4|19707.4|9
1631490900000|2021-09-12 23:55:00|19709.8|19705.8|19709.8|19705.8|19709.8|19705.8|19709.8|19705.8|9
1631491200000|2021-09-13 00:00:00|19712.9|19708.9|19706.7|19702.7|19712.9|19708.9|19706.7|19702.7|21
1631491500000|2021-09-13 00:05:00|19703.6|19699.6|19694.2|19690.2|19703.6|19699.6|19694.2|19690.2|72
1631491800000|2021-09-13 00:10:00|19691.1|19687.1|19698.9|19694.9|19700.4|19696.4|19691.1|19687.1|89
1631492100000|2021-09-13 00:15:00|19700.4|19696.4|19697.3|19693.3|19700.4|19696.4|19691.1|19687.1|50
1631492400000|2021-09-13 00:20:00|19694.2|19690.2|19702|19698|19703.6|19699.6|19692.6|19688.6|159
1631492700000|2021-09-13 00:25:00|19703.6|19699.6|19703.6|19699.6|19706.7|19702.7|19703.6|19699.6|26
1631493000000|2021-09-13 00:30:00|19702|19698|19700.4|19696.4|19706.7|19702.7|19700.4|19696.4|22
1631493300000|2021-09-13 00:35:00|19698.9|19694.9|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|11
1631493600000|2021-09-13 00:40:00|19703.6|19699.6|19703.6|19699.6|19706.7|19702.7|19703.6|19699.6|46
1631493900000|2021-09-13 00:45:00|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|21
1631494200000|2021-09-13 00:50:00|||||||||5
1631494500000|2021-09-13 00:55:00|19703.6|19699.6|19719.2|19715.2|19719.2|19715.2|19700.4|19696.4|58
1631494800000|2021-09-13 01:00:00|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|19714.5|19710.5|110
1631495100000|2021-09-13 01:05:00|19723.9|19719.9|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|98
1631495400000|2021-09-13 01:10:00|19720.8|19716.8|19722.3|19718.3|19722.3|19718.3|19719.2|19715.2|13
1631495700000|2021-09-13 01:15:00|19719.2|19715.2|19717.6|19713.6|19719.2|19715.2|19712.9|19708.9|36
1631496000000|2021-09-13 01:20:00|19719.2|19715.2|19722.3|19718.3|19725.4|19721.4|19719.2|19715.2|30
1631496300000|2021-09-13 01:25:00|19725.4|19721.4|19725.4|19721.4|19725.4|19721.4|19722.3|19718.3|8
1631496600000|2021-09-13 01:30:00|19728.6|19724.6|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|131
1631496900000|2021-09-13 01:35:00|19730.1|19726.1|19734.8|19730.8|19734.8|19730.8|19730.1|19726.1|29
1631497200000|2021-09-13 01:40:00|19733.3|19729.3|19731.7|19727.7|19733.3|19729.3|19730.1|19726.1|15
1631497500000|2021-09-13 01:45:00|19734.8|19730.8|19731.7|19727.7|19734.8|19730.8|19731.7|19727.7|26
1631497800000|2021-09-13 01:50:00|19730.1|19726.1|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|29
1631498100000|2021-09-13 01:55:00|19725.4|19721.4|19731.7|19727.7|19731.7|19727.7|19725.4|19721.4|27
1631498400000|2021-09-13 02:00:00|19728.6|19724.6|19731.7|19727.7|19731.7|19727.7|19728.6|19724.6|43
1631498700000|2021-09-13 02:05:00|19734.8|19730.8|19731.7|19727.7|19737.9|19733.9|19731.7|19727.7|26
1631499000000|2021-09-13 02:10:00|19728.6|19724.6|19731.7|19727.7|19731.7|19727.7|19728.6|19724.6|10
1631499300000|2021-09-13 02:15:00|19737.9|19733.9|19741.1|19737.1|19741.1|19737.1|19737.9|19733.9|72
1631499600000|2021-09-13 02:20:00|19737.9|19733.9|19741.1|19737.1|19741.1|19737.1|19737.9|19733.9|88
1631499900000|2021-09-13 02:25:00|19737.9|19733.9|19737.9|19733.9|19737.9|19733.9|19737.9|19733.9|41
1631500200000|2021-09-13 02:30:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|48
1631500500000|2021-09-13 02:35:00|19744.2|19740.2|19741.1|19737.1|19744.2|19740.2|19741.1|19737.1|26
1631500800000|2021-09-13 02:40:00|19744.2|19740.2|19744.2|19740.2|19744.2|19740.2|19744.2|19740.2|8
1631501100000|2021-09-13 02:45:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19744.2|19740.2|55
1631501400000|2021-09-13 02:50:00|19748.9|19744.9|19747.3|19743.3|19750.4|19746.4|19747.3|19743.3|19
1631501700000|2021-09-13 02:55:00|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|19747.3|19743.3|39
1631502000000|2021-09-13 03:00:00|19748.9|19744.9|19750.4|19746.4|19750.4|19746.4|19747.3|19743.3|25
1631502300000|2021-09-13 03:05:00|||||||||7
1631502600000|2021-09-13 03:10:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19747.3|19743.3|58
1631502900000|2021-09-13 03:15:00|19748.9|19744.9|19747.3|19743.3|19750.4|19746.4|19747.3|19743.3|16
1631503200000|2021-09-13 03:20:00|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|16
1631503500000|2021-09-13 03:25:00|19753.6|19749.6|19750.4|19746.4|19753.6|19749.6|19750.4|19746.4|22
1631503800000|2021-09-13 03:30:00|||||||||21
1631504100000|2021-09-13 03:35:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|16
1631504400000|2021-09-13 03:40:00|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|28
1631504700000|2021-09-13 03:45:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|35
1631505000000|2021-09-13 03:50:00|19752|19748|19750.4|19746.4|19753.6|19749.6|19750.4|19746.4|37
1631505300000|2021-09-13 03:55:00|19752|19748|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|5
1631505600000|2021-09-13 04:00:00|||||||||1
1631506200000|2021-09-13 04:10:00|||||||||6
1631506500000|2021-09-13 04:15:00|||||||||5
1631507100000|2021-09-13 04:25:00|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|27
1631507400000|2021-09-13 04:30:00|19759.8|19755.8|19756.7|19752.7|19759.8|19755.8|19756.7|19752.7|10
1631507700000|2021-09-13 04:35:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|28
1631508000000|2021-09-13 04:40:00|19747.3|19743.3|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|74
1631508300000|2021-09-13 04:45:00|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|19747.3|19743.3|13
1631508600000|2021-09-13 04:50:00|||||||||2
1631508900000|2021-09-13 04:55:00|19753.6|19749.6|19750.4|19746.4|19753.6|19749.6|19750.4|19746.4|24
1631509200000|2021-09-13 05:00:00|19752|19748|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|21
1631509500000|2021-09-13 05:05:00|19755.1|19751.1|19756.7|19752.7|19759.8|19755.8|19755.1|19751.1|16
1631509800000|2021-09-13 05:10:00|19758.3|19754.3|19756.7|19752.7|19759.8|19755.8|19753.6|19749.6|29
1631510100000|2021-09-13 05:15:00|||||||||2
1631510400000|2021-09-13 05:20:00|||||||||18
1631510700000|2021-09-13 05:25:00|||||||||1
1631511000000|2021-09-13 05:30:00|19759.8|19755.8|19761.4|19757.4|19762.9|19758.9|19759.8|19755.8|68
1631511300000|2021-09-13 05:35:00|19759.8|19755.8|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|43
1631511600000|2021-09-13 05:40:00|19759.8|19755.8|19769.2|19765.2|19769.2|19765.2|19759.8|19755.8|68
1631511900000|2021-09-13 05:45:00|19767.6|19763.6|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|70
1631512200000|2021-09-13 05:50:00|19759.8|19755.8|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|19
1631512500000|2021-09-13 05:55:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19756.7|19752.7|24
1631512800000|2021-09-13 06:00:00|19758.3|19754.3|19753.6|19749.6|19762.9|19758.9|19750.4|19746.4|140
1631513100000|2021-09-13 06:05:00|19755.1|19751.1|19741.1|19737.1|19756.7|19752.7|19741.1|19737.1|76
1631513400000|2021-09-13 06:10:00|19744.2|19740.2|19750.4|19746.4|19756.7|19752.7|19741.1|19737.1|57
1631513700000|2021-09-13 06:15:00|19753.6|19749.6|19753.6|19749.6|19756.7|19752.7|19747.3|19743.3|69
1631514000000|2021-09-13 06:20:00|19752|19748|19747.3|19743.3|19753.6|19749.6|19747.3|19743.3|30
1631514300000|2021-09-13 06:25:00|19737.9|19733.9|19731.7|19727.7|19741.1|19737.1|19728.6|19724.6|146
1631514600000|2021-09-13 06:30:00|19734.8|19730.8|19725.4|19721.4|19734.8|19730.8|19719.2|19715.2|181
1631514900000|2021-09-13 06:35:00|19728.6|19724.6|19737.9|19733.9|19741.1|19737.1|19725.4|19721.4|132
1631515200000|2021-09-13 06:40:00|19734.8|19730.8|19734.8|19730.8|19741.1|19737.1|19731.7|19727.7|64
1631515500000|2021-09-13 06:45:00|19733.3|19729.3|19725.4|19721.4|19737.9|19733.9|19722.3|19718.3|159
1631515800000|2021-09-13 06:50:00|19728.6|19724.6|19728.6|19724.6|19728.6|19724.6|19722.3|19718.3|122
1631516100000|2021-09-13 06:55:00|19727|19723|19731.7|19727.7|19731.7|19727.7|19722.3|19718.3|84
1631516400000|2021-09-13 07:00:00|19737.9|19733.9|19706.7|19702.7|19742.6|19738.6|19706.7|19702.7|214
1631516700000|2021-09-13 07:05:00|19703.6|19699.6|19719.2|19715.2|19720.8|19716.8|19700.4|19696.4|218
1631517000000|2021-09-13 07:10:00|19716.1|19712.1|19734.8|19730.8|19734.8|19730.8|19716.1|19712.1|228
1631517300000|2021-09-13 07:15:00|19733.3|19729.3|19737.9|19733.9|19739.5|19735.5|19725.4|19721.4|119
1631517600000|2021-09-13 07:20:00|19736.4|19732.4|19737.9|19733.9|19741.1|19737.1|19731.7|19727.7|114
1631517900000|2021-09-13 07:25:00|19741.1|19737.1|19753.6|19749.6|19753.6|19749.6|19734.8|19730.8|147
1631518200000|2021-09-13 07:30:00|19750.4|19746.4|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|117
1631518500000|2021-09-13 07:35:00|19750.4|19746.4|19747.3|19743.3|19753.6|19749.6|19747.3|19743.3|69
1631518800000|2021-09-13 07:40:00|19748.9|19744.9|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|79
1631519100000|2021-09-13 07:45:00|19744.2|19740.2|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|28
1631519400000|2021-09-13 07:50:00|19742.6|19738.6|19747.3|19743.3|19750.4|19746.4|19741.1|19737.1|120
1631519700000|2021-09-13 07:55:00|19748.9|19744.9|19756.7|19752.7|19756.7|19752.7|19748.9|19744.9|73
1631520000000|2021-09-13 08:00:00|19753.6|19749.6|19759.8|19755.8|19762.9|19758.9|19753.6|19749.6|170
1631520300000|2021-09-13 08:05:00|19756.7|19752.7|19747.3|19743.3|19759.8|19755.8|19744.2|19740.2|172
1631520600000|2021-09-13 08:10:00|19748.9|19744.9|19753.6|19749.6|19756.7|19752.7|19745.8|19741.8|87
1631520900000|2021-09-13 08:15:00|19750.4|19746.4|19737.9|19733.9|19750.4|19746.4|19737.9|19733.9|71
1631521200000|2021-09-13 08:20:00|19739.5|19735.5|19741.1|19737.1|19744.2|19740.2|19737.9|19733.9|60
1631521500000|2021-09-13 08:25:00|19744.2|19740.2|19744.2|19740.2|19747.3|19743.3|19741.1|19737.1|68
1631521800000|2021-09-13 08:30:00|19741.1|19737.1|19750.4|19746.4|19750.4|19746.4|19741.1|19737.1|114
1631522100000|2021-09-13 08:35:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19747.3|19743.3|97
1631522400000|2021-09-13 08:40:00|19752|19748|19756.7|19752.7|19762.9|19758.9|19750.4|19746.4|114
1631522700000|2021-09-13 08:45:00|19755.1|19751.1|19759.8|19755.8|19762.9|19758.9|19753.6|19749.6|97
1631523000000|2021-09-13 08:50:00|19762.9|19758.9|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|165
1631523300000|2021-09-13 08:55:00|19772.3|19768.3|19759.8|19755.8|19772.3|19768.3|19759.8|19755.8|125
1631523600000|2021-09-13 09:00:00|19762.9|19758.9|19762.9|19758.9|19769.2|19765.2|19759.8|19755.8|98
1631523900000|2021-09-13 09:05:00|19759.8|19755.8|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|206
1631524200000|2021-09-13 09:10:00|19759.8|19755.8|19762.9|19758.9|19766.1|19762.1|19753.6|19749.6|218
1631524500000|2021-09-13 09:15:00|19761.4|19757.4|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|28
1631524800000|2021-09-13 09:20:00|19759.8|19755.8|19759.8|19755.8|19759.8|19755.8|19753.6|19749.6|134
1631525100000|2021-09-13 09:25:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|53
1631525400000|2021-09-13 09:30:00|19764.5|19760.5|19762.9|19758.9|19769.2|19765.2|19756.7|19752.7|100
1631525700000|2021-09-13 09:35:00|19759.8|19755.8|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|123
1631526000000|2021-09-13 09:40:00|19762.9|19758.9|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|36
1631526300000|2021-09-13 09:45:00|19759.8|19755.8|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|33
1631526600000|2021-09-13 09:50:00|19762.9|19758.9|19762.9|19758.9|19766.1|19762.1|19758.3|19754.3|129
1631526900000|2021-09-13 09:55:00|19761.4|19757.4|19759.8|19755.8|19764.5|19760.5|19759.8|19755.8|90
1631527200000|2021-09-13 10:00:00|19762.9|19758.9|19750.4|19746.4|19762.9|19758.9|19747.3|19743.3|104
1631527500000|2021-09-13 10:05:00|19748.9|19744.9|19756.7|19752.7|19759.8|19755.8|19747.3|19743.3|106
1631527800000|2021-09-13 10:10:00|19759.8|19755.8|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|91
1631528100000|2021-09-13 10:15:00|19762.9|19758.9|19759.8|19755.8|19762.9|19758.9|19759.8|19755.8|48
1631528400000|2021-09-13 10:20:00|19766.1|19762.1|19756.7|19752.7|19767.6|19763.6|19753.6|19749.6|85
1631528700000|2021-09-13 10:25:00|19753.6|19749.6|19756.7|19752.7|19759.8|19755.8|19753.6|19749.6|77
1631529000000|2021-09-13 10:30:00|19759.8|19755.8|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|131
1631529300000|2021-09-13 10:35:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19756.7|19752.7|86
1631529600000|2021-09-13 10:40:00|19753.6|19749.6|19756.7|19752.7|19756.7|19752.7|19753.6|19749.6|48
1631529900000|2021-09-13 10:45:00|19759.8|19755.8|19762.9|19758.9|19762.9|19758.9|19756.7|19752.7|46
1631530200000|2021-09-13 10:50:00|19759.8|19755.8|19775.4|19771.4|19775.4|19771.4|19759.8|19755.8|137
1631530500000|2021-09-13 10:55:00|19772.3|19768.3|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|144
1631530800000|2021-09-13 11:00:00|19781.7|19777.7|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|422
1631531100000|2021-09-13 11:05:00|19794.2|19790.2|19797.3|19793.3|19800.4|19796.4|19791.1|19787.1|273
1631531400000|2021-09-13 11:10:00|19794.2|19790.2|19784.8|19780.8|19794.2|19790.2|19781.7|19777.7|226
1631531700000|2021-09-13 11:15:00|19783.3|19779.3|19784.8|19780.8|19784.8|19780.8|19775.4|19771.4|160
1631532000000|2021-09-13 11:20:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19784.8|19780.8|88
1631532300000|2021-09-13 11:25:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19781.7|19777.7|136
1631532600000|2021-09-13 11:30:00|19787.9|19783.9|19794.2|19790.2|19800.4|19796.4|19787.9|19783.9|173
1631532900000|2021-09-13 11:35:00|19797.3|19793.3|19791.1|19787.1|19800.4|19796.4|19787.9|19783.9|281
1631533200000|2021-09-13 11:40:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|186
1631533500000|2021-09-13 11:45:00|19789.5|19785.5|19787.9|19783.9|19794.2|19790.2|19784.8|19780.8|326
1631533800000|2021-09-13 11:50:00|19791.1|19787.1|19784.8|19780.8|19791.1|19787.1|19781.7|19777.7|189
1631534100000|2021-09-13 11:55:00|19781.7|19777.7|19794.2|19790.2|19794.2|19790.2|19778.6|19774.6|333
1631534400000|2021-09-13 12:00:00|19791.1|19787.1|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|588
1631534700000|2021-09-13 12:05:00|19797.3|19793.3|19797.3|19793.3|19800.4|19796.4|19791.1|19787.1|357
1631535000000|2021-09-13 12:10:00|19798.9|19794.9|19778.6|19774.6|19800.4|19796.4|19778.6|19774.6|362
1631535300000|2021-09-13 12:15:00|19781.7|19777.7|19762.9|19758.9|19781.7|19777.7|19759.8|19755.8|435
1631535600000|2021-09-13 12:20:00|19761.4|19757.4|19784.8|19780.8|19791.1|19787.1|19759.8|19755.8|861
1631535900000|2021-09-13 12:25:00|19787.9|19783.9|19803.6|19799.6|19809.8|19805.8|19781.7|19777.7|683
1631536200000|2021-09-13 12:30:00|19800.4|19796.4|19797.3|19793.3|19803.6|19799.6|19791.1|19787.1|347
1631536500000|2021-09-13 12:35:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|531
1631536800000|2021-09-13 12:40:00|19791.1|19787.1|19787.9|19783.9|19797.3|19793.3|19787.9|19783.9|297
1631537100000|2021-09-13 12:45:00|19791.1|19787.1|19791.1|19787.1|19797.3|19793.3|19787.9|19783.9|295
1631537400000|2021-09-13 12:50:00|19794.2|19790.2|19784.8|19780.8|19794.2|19790.2|19781.7|19777.7|206
1631537700000|2021-09-13 12:55:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19784.8|19780.8|89
1631538000000|2021-09-13 13:00:00|19791.1|19787.1|19766.1|19762.1|19795.8|19791.8|19766.1|19762.1|444
1631538300000|2021-09-13 13:05:00|19767.6|19763.6|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|396
1631538600000|2021-09-13 13:10:00|19769.2|19765.2|19766.1|19762.1|19781.7|19777.7|19762.9|19758.9|588
1631538900000|2021-09-13 13:15:00|19762.9|19758.9|19775.4|19771.4|19778.6|19774.6|19762.9|19758.9|252
1631539200000|2021-09-13 13:20:00|19778.6|19774.6|19772.3|19768.3|19778.6|19774.6|19766.1|19762.1|149
1631539500000|2021-09-13 13:25:00|19775.4|19771.4|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|238
1631539800000|2021-09-13 13:30:00|19784.8|19780.8|19787.9|19783.9|19797.3|19793.3|19769.2|19765.2|401
1631540100000|2021-09-13 13:35:00|19791.1|19787.1|19784.8|19780.8|19797.3|19793.3|19778.6|19774.6|361
1631540400000|2021-09-13 13:40:00|19787.9|19783.9|19800.4|19796.4|19806.7|19802.7|19784.8|19780.8|553
1631540700000|2021-09-13 13:45:00|19797.3|19793.3|19784.8|19780.8|19800.4|19796.4|19784.8|19780.8|237
1631541000000|2021-09-13 13:50:00|19787.9|19783.9|19781.7|19777.7|19787.9|19783.9|19775.4|19771.4|272
1631541300000|2021-09-13 13:55:00|19778.6|19774.6|19800.4|19796.4|19800.4|19796.4|19778.6|19774.6|564
1631541600000|2021-09-13 14:00:00|19797.3|19793.3|19794.2|19790.2|19800.4|19796.4|19786.4|19782.4|531
1631541900000|2021-09-13 14:05:00|19797.3|19793.3|19787.9|19783.9|19797.3|19793.3|19784.8|19780.8|246
1631542200000|2021-09-13 14:10:00|19791.1|19787.1|19800.4|19796.4|19819.2|19815.2|19791.1|19787.1|839
1631542500000|2021-09-13 14:15:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19797.3|19793.3|553
1631542800000|2021-09-13 14:20:00|19800.4|19796.4|19809.8|19805.8|19812.9|19808.9|19794.2|19790.2|877
1631543100000|2021-09-13 14:25:00|19812.9|19808.9|19803.6|19799.6|19816.1|19812.1|19803.6|19799.6|1630
1631543400000|2021-09-13 14:30:00|19800.4|19796.4|19828.6|19824.6|19828.6|19824.6|19800.4|19796.4|1451
1631543700000|2021-09-13 14:35:00|19825.4|19821.4|19828.6|19824.6|19834.8|19830.8|19825.4|19821.4|692
1631544000000|2021-09-13 14:40:00|19831.7|19827.7|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|396
1631544300000|2021-09-13 14:45:00|19822.3|19818.3|19816.1|19812.1|19825.4|19821.4|19809.8|19805.8|879
1631544600000|2021-09-13 14:50:00|19819.2|19815.2|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|392
1631544900000|2021-09-13 14:55:00|19814.5|19810.5|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|588
1631545200000|2021-09-13 15:00:00|19822.3|19818.3|19812.9|19808.9|19822.3|19818.3|19812.9|19808.9|526
1631545500000|2021-09-13 15:05:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|478
1631545800000|2021-09-13 15:10:00|19816.1|19812.1|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|474
1631546100000|2021-09-13 15:15:00|19814.5|19810.5|19812.9|19808.9|19825.4|19821.4|19812.9|19808.9|703
1631546400000|2021-09-13 15:20:00|19816.1|19812.1|19803.6|19799.6|19819.2|19815.2|19803.6|19799.6|543
1631546700000|2021-09-13 15:25:00|19806.7|19802.7|19797.3|19793.3|19809.8|19805.8|19797.3|19793.3|317
1631547000000|2021-09-13 15:30:00|19794.2|19790.2|19791.1|19787.1|19797.3|19793.3|19787.9|19783.9|468
1631547300000|2021-09-13 15:35:00|19792.6|19788.6|19800.4|19796.4|19806.7|19802.7|19791.1|19787.1|360
1631547600000|2021-09-13 15:40:00|19803.6|19799.6|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|121
1631547900000|2021-09-13 15:45:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19809.8|19805.8|346
1631548200000|2021-09-13 15:50:00|19816.1|19812.1|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|320
1631548500000|2021-09-13 15:55:00|19819.2|19815.2|19825.4|19821.4|19828.6|19824.6|19816.1|19812.1|417
1631548800000|2021-09-13 16:00:00|19831.7|19827.7|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|363
1631549100000|2021-09-13 16:05:00|19831.7|19827.7|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|284
1631549400000|2021-09-13 16:10:00|19822.3|19818.3|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|138
1631549700000|2021-09-13 16:15:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|32
1631550000000|2021-09-13 16:20:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|290
1631550300000|2021-09-13 16:25:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|171
1631550600000|2021-09-13 16:30:00|19822.3|19818.3|19812.9|19808.9|19825.4|19821.4|19812.9|19808.9|231
1631550900000|2021-09-13 16:35:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|134
1631551200000|2021-09-13 16:40:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|176
1631551500000|2021-09-13 16:45:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19808.3|19804.3|165
1631551800000|2021-09-13 16:50:00|19809.8|19805.8|19806.7|19802.7|19811.4|19807.4|19806.7|19802.7|129
1631552100000|2021-09-13 16:55:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|194
1631552400000|2021-09-13 17:00:00|19808.3|19804.3|19803.6|19799.6|19808.3|19804.3|19803.6|19799.6|159
1631552700000|2021-09-13 17:05:00|19800.4|19796.4|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|131
1631553000000|2021-09-13 17:10:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|157
1631553300000|2021-09-13 17:15:00|19803.6|19799.6|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|64
1631553600000|2021-09-13 17:20:00|19802|19798|19797.3|19793.3|19802|19798|19797.3|19793.3|135
1631553900000|2021-09-13 17:25:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19798.9|19794.9|201
1631554200000|2021-09-13 17:30:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|195
1631554500000|2021-09-13 17:35:00|19808.3|19804.3|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|440
1631554800000|2021-09-13 17:40:00|19816.1|19812.1|19806.7|19802.7|19819.2|19815.2|19806.7|19802.7|233
1631555100000|2021-09-13 17:45:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|114
1631555400000|2021-09-13 17:50:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|97
1631555700000|2021-09-13 17:55:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|159
1631556000000|2021-09-13 18:00:00|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|106
1631556300000|2021-09-13 18:05:00|19814.5|19810.5|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|353
1631556600000|2021-09-13 18:10:00|19819.2|19815.2|19828.6|19824.6|19831.7|19827.7|19819.2|19815.2|371
1631556900000|2021-09-13 18:15:00|19830.1|19826.1|19822.3|19818.3|19831.7|19827.7|19816.1|19812.1|316
1631557200000|2021-09-13 18:20:00|19819.2|19815.2|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|278
1631557500000|2021-09-13 18:25:00|||||||||71
1631557800000|2021-09-13 18:30:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|213
1631558100000|2021-09-13 18:35:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|96
1631558400000|2021-09-13 18:40:00|19830.1|19826.1|19834.8|19830.8|19841.1|19837.1|19828.6|19824.6|481
1631558700000|2021-09-13 18:45:00|19837.9|19833.9|19825.4|19821.4|19837.9|19833.9|19822.3|19818.3|287
1631559000000|2021-09-13 18:50:00|19822.3|19818.3|19828.6|19824.6|19831.7|19827.7|19822.3|19818.3|269
1631559300000|2021-09-13 18:55:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19819.2|19815.2|797
1631559600000|2021-09-13 19:00:00|19822.3|19818.3|19831.7|19827.7|19833.3|19829.3|19822.3|19818.3|587
1631559900000|2021-09-13 19:05:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|156
1631560200000|2021-09-13 19:10:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|319
1631560500000|2021-09-13 19:15:00|19828.6|19824.6|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|287
1631560800000|2021-09-13 19:20:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|255
1631561100000|2021-09-13 19:25:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|323
1631561400000|2021-09-13 19:30:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|220
1631561700000|2021-09-13 19:35:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|188
1631562000000|2021-09-13 19:40:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|114
1631562300000|2021-09-13 19:45:00|19819.2|19815.2|19820.8|19816.8|19822.3|19818.3|19819.2|19815.2|174
1631562600000|2021-09-13 19:50:00|19819.2|19815.2|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|574
1631562900000|2021-09-13 19:55:00|19814.5|19810.5|19834.8|19830.8|19834.8|19830.8|19812.9|19808.9|2258
1631563200000|2021-09-13 20:00:00|19831.7|19827.7|19828.6|19824.6|19837.9|19833.9|19825.4|19821.4|1468
1631563500000|2021-09-13 20:05:00|19831.7|19827.7|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|160
1631563800000|2021-09-13 20:10:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|467
1631564100000|2021-09-13 20:15:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|214
1631564400000|2021-09-13 20:20:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|302
1631564700000|2021-09-13 20:25:00|19822.3|19818.3|19819.2|19815.2|19825.4|19821.4|19816.1|19812.1|383
1631565000000|2021-09-13 20:30:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|262
1631565300000|2021-09-13 20:35:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|252
1631565600000|2021-09-13 20:40:00|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|167
1631565900000|2021-09-13 20:45:00|||||||||125
1631566200000|2021-09-13 20:50:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|152
1631566500000|2021-09-13 20:55:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19809.8|19805.8|228
1631570400000|2021-09-13 22:00:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|29
1631570700000|2021-09-13 22:05:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|9
1631571000000|2021-09-13 22:10:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|42
1631571300000|2021-09-13 22:15:00|19812.9|19808.9|19812.9|19808.9|19814.5|19810.5|19812.9|19808.9|9
1631571600000|2021-09-13 22:20:00|19816.1|19812.1|19814.5|19810.5|19816.1|19812.1|19814.5|19810.5|23
1631571900000|2021-09-13 22:25:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|1
1631572200000|2021-09-13 22:30:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|14
1631572500000|2021-09-13 22:35:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|13
1631572800000|2021-09-13 22:40:00|19814.5|19810.5|19816.1|19812.1|19816.1|19812.1|19814.5|19810.5|8
1631573100000|2021-09-13 22:45:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|6
1631573400000|2021-09-13 22:50:00|||||||||4
1631573700000|2021-09-13 22:55:00|||||||||1
1631574000000|2021-09-13 23:00:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|20
1631574300000|2021-09-13 23:05:00|19820.8|19816.8|19820.8|19816.8|19820.8|19816.8|19816.1|19812.1|17
1631574600000|2021-09-13 23:10:00|19819.2|19815.2|19819.2|19815.2|19820.8|19816.8|19819.2|19815.2|5
1631575500000|2021-09-13 23:25:00|||||||||15
1631575800000|2021-09-13 23:30:00|19822.3|19818.3|19822.3|19818.3|19823.9|19819.9|19822.3|19818.3|3
1631576100000|2021-09-13 23:35:00|||||||||7
1631576700000|2021-09-13 23:45:00|19823.9|19819.9|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|25
1631577000000|2021-09-13 23:50:00|19823.9|19819.9|19822.3|19818.3|19823.9|19819.9|19822.3|19818.3|13
1631577300000|2021-09-13 23:55:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|16
1631577600000|2021-09-14 00:00:00|19823.9|19819.9|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|24
1631577900000|2021-09-14 00:05:00|19828.6|19824.6|19823.9|19819.9|19828.6|19824.6|19822.3|19818.3|17
1631578200000|2021-09-14 00:10:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|10
1631578500000|2021-09-14 00:15:00|19827|19823|19825.4|19821.4|19831.7|19827.7|19825.4|19821.4|51
1631578800000|2021-09-14 00:20:00|19827|19823|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|9
1631579100000|2021-09-14 00:25:00|19825.4|19821.4|19819.2|19815.2|19828.6|19824.6|19819.2|19815.2|55
1631579400000|2021-09-14 00:30:00|19820.8|19816.8|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|47
1631579700000|2021-09-14 00:35:00|19820.8|19816.8|19812.9|19808.9|19820.8|19816.8|19809.8|19805.8|63
1631580000000|2021-09-14 00:40:00|19809.8|19805.8|19800.4|19796.4|19812.9|19808.9|19800.4|19796.4|50
1631580300000|2021-09-14 00:45:00|19797.3|19793.3|19800.4|19796.4|19803.6|19799.6|19794.2|19790.2|97
1631580600000|2021-09-14 00:50:00|19803.6|19799.6|19802|19798|19806.7|19802.7|19797.3|19793.3|175
1631580900000|2021-09-14 00:55:00|19800.4|19796.4|19791.1|19787.1|19802|19798|19791.1|19787.1|42
1631581200000|2021-09-14 01:00:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|42
1631581500000|2021-09-14 01:05:00|19792.6|19788.6|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|15
1631581800000|2021-09-14 01:10:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|68
1631582100000|2021-09-14 01:15:00|19781.7|19777.7|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|63
1631582400000|2021-09-14 01:20:00|19775.4|19771.4|19775.4|19771.4|19777|19773|19772.3|19768.3|70
1631582700000|2021-09-14 01:25:00|19778.6|19774.6|19780.1|19776.1|19780.1|19776.1|19775.4|19771.4|75
1631583000000|2021-09-14 01:30:00|19778.6|19774.6|19781.7|19777.7|19781.7|19777.7|19778.6|19774.6|46
1631583300000|2021-09-14 01:35:00|19778.6|19774.6|19781.7|19777.7|19781.7|19777.7|19778.6|19774.6|40
1631583600000|2021-09-14 01:40:00|19784.8|19780.8|19784.8|19780.8|19784.8|19780.8|19784.8|19780.8|63
1631583900000|2021-09-14 01:45:00|19781.7|19777.7|19791.1|19787.1|19791.1|19787.1|19781.7|19777.7|57
1631584200000|2021-09-14 01:50:00|19792.6|19788.6|19791.1|19787.1|19792.6|19788.6|19791.1|19787.1|13
1631584500000|2021-09-14 01:55:00|19792.6|19788.6|19795.8|19791.8|19797.3|19793.3|19792.6|19788.6|35
1631584800000|2021-09-14 02:00:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|60
1631585100000|2021-09-14 02:05:00|19797.3|19793.3|19791.1|19787.1|19797.3|19793.3|19791.1|19787.1|82
1631585400000|2021-09-14 02:10:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|100
1631585700000|2021-09-14 02:15:00|19792.6|19788.6|19792.6|19788.6|19794.2|19790.2|19778.6|19774.6|130
1631586000000|2021-09-14 02:20:00|19791.1|19787.1|19797.3|19793.3|19798.9|19794.9|19791.1|19787.1|82
1631586300000|2021-09-14 02:25:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|27
1631586600000|2021-09-14 02:30:00|19802|19798|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|47
1631586900000|2021-09-14 02:35:00|19802|19798|19802|19798|19803.6|19799.6|19800.4|19796.4|36
1631587200000|2021-09-14 02:40:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|19
1631587500000|2021-09-14 02:45:00|||||||||20
1631587800000|2021-09-14 02:50:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|64
1631588100000|2021-09-14 02:55:00|19806.7|19802.7|19806.7|19802.7|19808.3|19804.3|19806.7|19802.7|19
1631588400000|2021-09-14 03:00:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|17
1631588700000|2021-09-14 03:05:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|15
1631589000000|2021-09-14 03:10:00|19798.9|19794.9|19787.9|19783.9|19800.4|19796.4|19778.6|19774.6|170
1631589300000|2021-09-14 03:15:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|20
1631589600000|2021-09-14 03:20:00|||||||||14
1631589900000|2021-09-14 03:25:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|27
1631590200000|2021-09-14 03:30:00|||||||||15
1631590500000|2021-09-14 03:35:00|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|25
1631590800000|2021-09-14 03:40:00|19798.9|19794.9|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|71
1631591100000|2021-09-14 03:45:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|12
1631591400000|2021-09-14 03:50:00|19797.3|19793.3|19798.9|19794.9|19800.4|19796.4|19797.3|19793.3|29
1631591700000|2021-09-14 03:55:00|19797.3|19793.3|19800.4|19796.4|19806.7|19802.7|19797.3|19793.3|55
1631592000000|2021-09-14 04:00:00|19802|19798|19800.4|19796.4|19809.8|19805.8|19800.4|19796.4|52
1631592300000|2021-09-14 04:05:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|4
1631592600000|2021-09-14 04:10:00|19800.4|19796.4|19800.4|19796.4|19802|19798|19800.4|19796.4|18
1631592900000|2021-09-14 04:15:00|19802|19798|19802|19798|19803.6|19799.6|19800.4|19796.4|34
1631593200000|2021-09-14 04:20:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|0
1631593800000|2021-09-14 04:30:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|19
1631594100000|2021-09-14 04:35:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|14
1631594400000|2021-09-14 04:40:00|19800.4|19796.4|19800.4|19796.4|19802|19798|19797.3|19793.3|125
1631594700000|2021-09-14 04:45:00|19802|19798|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|68
1631595000000|2021-09-14 04:50:00|19794.2|19790.2|19797.3|19793.3|19798.9|19794.9|19794.2|19790.2|185
1631595300000|2021-09-14 04:55:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|75
1631595600000|2021-09-14 05:00:00|19802|19798|19805.1|19801.1|19806.7|19802.7|19800.4|19796.4|81
1631595900000|2021-09-14 05:05:00|19806.7|19802.7|19805.1|19801.1|19806.7|19802.7|19803.6|19799.6|24
1631596200000|2021-09-14 05:10:00|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|19805.1|19801.1|0
1631596500000|2021-09-14 05:15:00|19805.1|19801.1|19806.7|19802.7|19809.8|19805.8|19805.1|19801.1|43
1631596800000|2021-09-14 05:20:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19803.6|19799.6|44
1631597100000|2021-09-14 05:25:00|19805.1|19801.1|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|42
1631597400000|2021-09-14 05:30:00|||||||||12
1631597700000|2021-09-14 05:35:00|||||||||11
1631598000000|2021-09-14 05:40:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|43
1631598300000|2021-09-14 05:45:00|19812.9|19808.9|19812.9|19808.9|19816.1|19812.1|19811.4|19807.4|48
1631598600000|2021-09-14 05:50:00|19814.5|19810.5|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|16
1631598900000|2021-09-14 05:55:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19814.5|19810.5|42
1631599200000|2021-09-14 06:00:00|19819.2|19815.2|19830.1|19826.1|19831.7|19827.7|19816.1|19812.1|96
1631599500000|2021-09-14 06:05:00|19828.6|19824.6|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|102
1631599800000|2021-09-14 06:10:00|19831.7|19827.7|19831.7|19827.7|19834.8|19830.8|19827|19823|129
1631600100000|2021-09-14 06:15:00|19833.3|19829.3|19825.4|19821.4|19834.8|19830.8|19822.3|19818.3|97
1631600400000|2021-09-14 06:20:00|19823.9|19819.9|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|41
1631600700000|2021-09-14 06:25:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|125
1631601000000|2021-09-14 06:30:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|70
1631601300000|2021-09-14 06:35:00|19820.8|19816.8|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|66
1631601600000|2021-09-14 06:40:00|19822.3|19818.3|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|263
1631601900000|2021-09-14 06:45:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|143
1631602200000|2021-09-14 06:50:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|94
1631602500000|2021-09-14 06:55:00|19831.7|19827.7|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|78
1631602800000|2021-09-14 07:00:00|19827|19823|19825.4|19821.4|19837.9|19833.9|19822.3|19818.3|170
1631603100000|2021-09-14 07:05:00|19822.3|19818.3|19814.5|19810.5|19831.7|19827.7|19812.9|19808.9|187
1631603400000|2021-09-14 07:10:00|19812.9|19808.9|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|142
1631603700000|2021-09-14 07:15:00|19820.8|19816.8|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|90
1631604000000|2021-09-14 07:20:00|19819.2|19815.2|19828.6|19824.6|19837.9|19833.9|19819.2|19815.2|198
1631604300000|2021-09-14 07:25:00|19825.4|19821.4|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|218
1631604600000|2021-09-14 07:30:00|19812.9|19808.9|19797.3|19793.3|19816.1|19812.1|19794.2|19790.2|210
1631604900000|2021-09-14 07:35:00|19800.4|19796.4|19787.9|19783.9|19806.7|19802.7|19787.9|19783.9|320
1631605200000|2021-09-14 07:40:00|19784.8|19780.8|19789.5|19785.5|19791.1|19787.1|19777|19773|440
1631605500000|2021-09-14 07:45:00|19787.9|19783.9|19781.7|19777.7|19791.1|19787.1|19781.7|19777.7|146
1631605800000|2021-09-14 07:50:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19772.3|19768.3|224
1631606100000|2021-09-14 07:55:00|19775.4|19771.4|19759.8|19755.8|19775.4|19771.4|19759.8|19755.8|172
1631606400000|2021-09-14 08:00:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19756.7|19752.7|330
1631606700000|2021-09-14 08:05:00|19756.7|19752.7|19769.2|19765.2|19769.2|19765.2|19756.7|19752.7|128
1631607000000|2021-09-14 08:10:00|19766.1|19762.1|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|153
1631607300000|2021-09-14 08:15:00|19769.2|19765.2|19772.3|19768.3|19772.3|19768.3|19756.7|19752.7|319
1631607600000|2021-09-14 08:20:00|19775.4|19771.4|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|135
1631607900000|2021-09-14 08:25:00|19775.4|19771.4|19775.4|19771.4|19777|19773|19769.2|19765.2|237
1631608200000|2021-09-14 08:30:00|19772.3|19768.3|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|113
1631608500000|2021-09-14 08:35:00|19775.4|19771.4|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|52
1631608800000|2021-09-14 08:40:00|19773.9|19769.9|19781.7|19777.7|19784.8|19780.8|19772.3|19768.3|84
1631609100000|2021-09-14 08:45:00|19784.8|19780.8|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|108
1631609400000|2021-09-14 08:50:00|19777|19773|19784.8|19780.8|19784.8|19780.8|19777|19773|119
1631609700000|2021-09-14 08:55:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|71
1631610000000|2021-09-14 09:00:00|19787.9|19783.9|19794.2|19790.2|19794.2|19790.2|19784.8|19780.8|65
1631610300000|2021-09-14 09:05:00|19791.1|19787.1|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|106
1631610600000|2021-09-14 09:10:00|19783.3|19779.3|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|320
1631610900000|2021-09-14 09:15:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|133
1631611200000|2021-09-14 09:20:00|19777|19773|19777|19773|19777|19773|19769.2|19765.2|138
1631611500000|2021-09-14 09:25:00|19775.4|19771.4|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|135
1631611800000|2021-09-14 09:30:00|19775.4|19771.4|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|85
1631612100000|2021-09-14 09:35:00|19780.1|19776.1|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|66
1631612400000|2021-09-14 09:40:00|19787.9|19783.9|19789.5|19785.5|19794.2|19790.2|19787.9|19783.9|61
1631612700000|2021-09-14 09:45:00|19791.1|19787.1|19787.9|19783.9|19791.1|19787.1|19783.3|19779.3|46
1631613000000|2021-09-14 09:50:00|19786.4|19782.4|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|131
1631613300000|2021-09-14 09:55:00|19791.1|19787.1|19778.6|19774.6|19791.1|19787.1|19778.6|19774.6|87
1631613600000|2021-09-14 10:00:00|19775.4|19771.4|19784.8|19780.8|19784.8|19780.8|19775.4|19771.4|79
1631613900000|2021-09-14 10:05:00|19786.4|19782.4|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|153
1631614200000|2021-09-14 10:10:00|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|19778.6|19774.6|97
1631614500000|2021-09-14 10:15:00|19778.6|19774.6|19775.4|19771.4|19781.7|19777.7|19775.4|19771.4|98
1631614800000|2021-09-14 10:20:00|19777|19773|19769.2|19765.2|19778.6|19774.6|19766.1|19762.1|134
1631615100000|2021-09-14 10:25:00|19766.1|19762.1|19781.7|19777.7|19781.7|19777.7|19766.1|19762.1|121
1631615400000|2021-09-14 10:30:00|19780.1|19776.1|19775.4|19771.4|19781.7|19777.7|19775.4|19771.4|37
1631615700000|2021-09-14 10:35:00|19772.3|19768.3|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|65
1631616000000|2021-09-14 10:40:00|19777|19773|19772.3|19768.3|19777|19773|19769.2|19765.2|132
1631616300000|2021-09-14 10:45:00|19773.9|19769.9|19772.3|19768.3|19775.4|19771.4|19772.3|19768.3|49
1631616600000|2021-09-14 10:50:00|19773.9|19769.9|19775.4|19771.4|19775.4|19771.4|19772.3|19768.3|55
1631616900000|2021-09-14 10:55:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19772.3|19768.3|45
1631617200000|2021-09-14 11:00:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|235
1631617500000|2021-09-14 11:05:00|19773.9|19769.9|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|119
1631617800000|2021-09-14 11:10:00|19778.6|19774.6|19769.2|19765.2|19778.6|19774.6|19769.2|19765.2|63
1631618100000|2021-09-14 11:15:00|19766.1|19762.1|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|104
1631618400000|2021-09-14 11:20:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|96
1631618700000|2021-09-14 11:25:00|19762.9|19758.9|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|116
1631619000000|2021-09-14 11:30:00|19772.3|19768.3|19772.3|19768.3|19778.6|19774.6|19772.3|19768.3|148
1631619300000|2021-09-14 11:35:00|19775.4|19771.4|19769.2|19765.2|19778.6|19774.6|19769.2|19765.2|271
1631619600000|2021-09-14 11:40:00|19767.6|19763.6|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|231
1631619900000|2021-09-14 11:45:00|19770.8|19766.8|19773.9|19769.9|19775.4|19771.4|19769.2|19765.2|121
1631620200000|2021-09-14 11:50:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|185
1631620500000|2021-09-14 11:55:00|19772.3|19768.3|19769.2|19765.2|19773.9|19769.9|19764.5|19760.5|191
1631620800000|2021-09-14 12:00:00|19770.8|19766.8|19762.9|19758.9|19772.3|19768.3|19762.9|19758.9|296
1631621100000|2021-09-14 12:05:00|19764.5|19760.5|19766.1|19762.1|19775.4|19771.4|19762.9|19758.9|299
1631621400000|2021-09-14 12:10:00|19769.2|19765.2|19762.9|19758.9|19769.2|19765.2|19747.3|19743.3|641
1631621700000|2021-09-14 12:15:00|19764.5|19760.5|19762.9|19758.9|19766.1|19762.1|19753.6|19749.6|973
1631622000000|2021-09-14 12:20:00|19759.8|19755.8|19753.6|19749.6|19764.5|19760.5|19747.3|19743.3|573
1631622300000|2021-09-14 12:25:00|19756.7|19752.7|19748.9|19744.9|19761.4|19757.4|19748.9|19744.9|649
1631622600000|2021-09-14 12:30:00|19747.3|19743.3|19756.7|19752.7|19806.7|19802.7|19719.2|19715.2|2142
1631622900000|2021-09-14 12:35:00|19753.6|19749.6|19744.2|19740.2|19775.4|19771.4|19737.9|19733.9|1513
1631623200000|2021-09-14 12:40:00|19747.3|19743.3|19753.6|19749.6|19759.8|19755.8|19731.7|19727.7|963
1631623500000|2021-09-14 12:45:00|19750.4|19746.4|19753.6|19749.6|19756.7|19752.7|19744.2|19740.2|723
1631623800000|2021-09-14 12:50:00|19756.7|19752.7|19784.8|19780.8|19784.8|19780.8|19752|19748|1082
1631624100000|2021-09-14 12:55:00|19787.9|19783.9|19794.2|19790.2|19806.7|19802.7|19784.8|19780.8|1226
1631624400000|2021-09-14 13:00:00|19791.1|19787.1|19784.8|19780.8|19800.4|19796.4|19775.4|19771.4|920
1631624700000|2021-09-14 13:05:00|19787.9|19783.9|19803.6|19799.6|19806.7|19802.7|19781.7|19777.7|903
1631625000000|2021-09-14 13:10:00|19800.4|19796.4|19809.8|19805.8|19809.8|19805.8|19797.3|19793.3|646
1631625300000|2021-09-14 13:15:00|19806.7|19802.7|19828.6|19824.6|19841.1|19837.1|19806.7|19802.7|1047
1631625600000|2021-09-14 13:20:00|19831.7|19827.7|19845.8|19841.8|19850.4|19846.4|19825.4|19821.4|1120
1631625900000|2021-09-14 13:25:00|19844.2|19840.2|19872.3|19868.3|19875.4|19871.4|19844.2|19840.2|1029
1631626200000|2021-09-14 13:30:00|19875.4|19871.4|19859.8|19855.8|19884.8|19880.8|19856.7|19852.7|1779
1631626500000|2021-09-14 13:35:00|19856.7|19852.7|19856.7|19852.7|19878.6|19874.6|19850.4|19846.4|1007
1631626800000|2021-09-14 13:40:00|19853.6|19849.6|19878.6|19874.6|19878.6|19874.6|19853.6|19849.6|720
1631627100000|2021-09-14 13:45:00|19880.1|19876.1|19900.4|19896.4|19900.4|19896.4|19875.4|19871.4|922
1631627400000|2021-09-14 13:50:00|19903.6|19899.6|19934.8|19930.8|19939.5|19935.5|19903.6|19899.6|1653
1631627700000|2021-09-14 13:55:00|19936.4|19932.4|19959.8|19955.8|19969.2|19965.2|19928.6|19924.6|1012
1631628000000|2021-09-14 14:00:00|19962.9|19958.9|19975.4|19971.4|19997.3|19993.3|19962.9|19958.9|2122
1631628300000|2021-09-14 14:05:00|19977|19973|19956.7|19952.7|19978.6|19974.6|19953.6|19949.6|1159
1631628600000|2021-09-14 14:10:00|19953.6|19949.6|19998.9|19994.9|20000.4|19996.4|19953.6|19949.6|1741
1631628900000|2021-09-14 14:15:00|19997.3|19993.3|20000.4|19996.4|20006.7|20002.7|19981.7|19977.7|1464
1631629200000|2021-09-14 14:20:00|20003.6|19999.6|20019.2|20015.2|20019.2|20015.2|20000.4|19996.4|1455
1631629500000|2021-09-14 14:25:00|20012.9|20008.9|20019.2|20015.2|20031.7|20027.7|20012.9|20008.9|2123
1631629800000|2021-09-14 14:30:00|20022.3|20018.3|20041.1|20037.1|20044.2|20040.2|20019.2|20015.2|1530
1631630100000|2021-09-14 14:35:00|20037.9|20033.9|20072.3|20068.3|20075.4|20071.4|20037.9|20033.9|1813
1631630400000|2021-09-14 14:40:00|20075.4|20071.4|20094.2|20090.2|20100.4|20096.4|20072.3|20068.3|2008
1631630700000|2021-09-14 14:45:00|20091.1|20087.1|20100.4|20096.4|20106.7|20102.7|20078.6|20074.6|2123
1631631000000|2021-09-14 14:50:00|20103.6|20099.6|20072.3|20068.3|20109.8|20105.8|20069.2|20065.2|2090
1631631300000|2021-09-14 14:55:00|20073.9|20069.9|20075.4|20071.4|20081.7|20077.7|20059.8|20055.8|1594
1631631600000|2021-09-14 15:00:00|20072.3|20068.3|20059.8|20055.8|20075.4|20071.4|20053.6|20049.6|1149
1631631900000|2021-09-14 15:05:00|20062.9|20058.9|20056.7|20052.7|20066.1|20062.1|20053.6|20049.6|932
1631632200000|2021-09-14 15:10:00|20058.3|20054.3|20022.3|20018.3|20059.8|20055.8|20022.3|20018.3|1349
1631632500000|2021-09-14 15:15:00|20023.9|20019.9|20028.6|20024.6|20037.9|20033.9|20022.3|20018.3|1052
1631632800000|2021-09-14 15:20:00|20031.7|20027.7|20003.6|19999.6|20034.8|20030.8|20000.4|19996.4|948
1631633100000|2021-09-14 15:25:00|20000.4|19996.4|20003.6|19999.6|20006.7|20002.7|19997.3|19993.3|833
1631633400000|2021-09-14 15:30:00|20000.4|19996.4|20012.9|20008.9|20022.3|20018.3|20000.4|19996.4|746
1631633700000|2021-09-14 15:35:00|20016.1|20012.1|20028.6|20024.6|20031.7|20027.7|20016.1|20012.1|395
1631634000000|2021-09-14 15:40:00|20025.4|20021.4|20012.9|20008.9|20025.4|20021.4|19994.2|19990.2|1642
1631634300000|2021-09-14 15:45:00|20009.8|20005.8|20019.2|20015.2|20025.4|20021.4|20003.6|19999.6|1039
1631634600000|2021-09-14 15:50:00|20022.3|20018.3|20025.4|20021.4|20028.6|20024.6|20019.2|20015.2|379
1631634900000|2021-09-14 15:55:00|20027|20023|20012.9|20008.9|20028.6|20024.6|20008.3|20004.3|353
1631635200000|2021-09-14 16:00:00|20011.4|20007.4|20003.6|19999.6|20012.9|20008.9|20003.6|19999.6|287
1631635500000|2021-09-14 16:05:00|20006.7|20002.7|19987.9|19983.9|20006.7|20002.7|19984.8|19980.8|358
1631635800000|2021-09-14 16:10:00|19984.8|19980.8|19991.1|19987.1|19994.2|19990.2|19984.8|19980.8|257
1631636100000|2021-09-14 16:15:00|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|19981.7|19977.7|397
1631636400000|2021-09-14 16:20:00|19991.1|19987.1|19978.6|19974.6|19994.2|19990.2|19978.6|19974.6|285
1631636700000|2021-09-14 16:25:00|19981.7|19977.7|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|380
1631637000000|2021-09-14 16:30:00|19978.6|19974.6|19987.9|19983.9|19997.3|19993.3|19978.6|19974.6|397
1631637300000|2021-09-14 16:35:00|19991.1|19987.1|20003.6|19999.6|20006.7|20002.7|19991.1|19987.1|470
1631637600000|2021-09-14 16:40:00|20006.7|20002.7|19997.3|19993.3|20006.7|20002.7|19980.1|19976.1|490
1631637900000|2021-09-14 16:45:00|20000.4|19996.4|19997.3|19993.3|20003.6|19999.6|19994.2|19990.2|272
1631638200000|2021-09-14 16:50:00|20000.4|19996.4|20009.8|20005.8|20009.8|20005.8|19998.9|19994.9|235
1631638500000|2021-09-14 16:55:00|20006.7|20002.7|20012.9|20008.9|20012.9|20008.9|20006.7|20002.7|210
1631638800000|2021-09-14 17:00:00|20009.8|20005.8|20009.8|20005.8|20012.9|20008.9|20005.1|20001.1|417
1631639100000|2021-09-14 17:05:00|20008.3|20004.3|20019.2|20015.2|20022.3|20018.3|20008.3|20004.3|412
1631639400000|2021-09-14 17:10:00|20020.8|20016.8|20016.1|20012.1|20025.4|20021.4|20006.7|20002.7|662
1631639700000|2021-09-14 17:15:00|20019.2|20015.2|20019.2|20015.2|20019.2|20015.2|20009.8|20005.8|588
1631640000000|2021-09-14 17:20:00|20016.1|20012.1|20019.2|20015.2|20022.3|20018.3|20016.1|20012.1|326
1631640300000|2021-09-14 17:25:00|20016.1|20012.1|20000.4|19996.4|20016.1|20012.1|20000.4|19996.4|462
1631640600000|2021-09-14 17:30:00|19997.3|19993.3|20003.6|19999.6|20006.7|20002.7|19997.3|19993.3|437
1631640900000|2021-09-14 17:35:00|20000.4|19996.4|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|216
1631641200000|2021-09-14 17:40:00|19994.2|19990.2|19987.9|19983.9|19997.3|19993.3|19987.9|19983.9|366
1631641500000|2021-09-14 17:45:00|19991.1|19987.1|20003.6|19999.6|20003.6|19999.6|19991.1|19987.1|339
1631641800000|2021-09-14 17:50:00|20000.4|19996.4|20003.6|19999.6|20003.6|19999.6|20000.4|19996.4|442
1631642100000|2021-09-14 17:55:00|20006.7|20002.7|20006.7|20002.7|20006.7|20002.7|20003.6|19999.6|251
1631642400000|2021-09-14 18:00:00|20003.6|19999.6|20006.7|20002.7|20009.8|20005.8|20000.4|19996.4|595
1631642700000|2021-09-14 18:05:00|20003.6|19999.6|20006.7|20002.7|20009.8|20005.8|20003.6|19999.6|487
1631643000000|2021-09-14 18:10:00|20003.6|19999.6|20006.7|20002.7|20009.8|20005.8|20003.6|19999.6|178
1631643300000|2021-09-14 18:15:00|20009.8|20005.8|20012.9|20008.9|20012.9|20008.9|20006.7|20002.7|247
1631643600000|2021-09-14 18:20:00|20016.1|20012.1|20019.2|20015.2|20022.3|20018.3|20012.9|20008.9|308
1631643900000|2021-09-14 18:25:00|20022.3|20018.3|20022.3|20018.3|20025.4|20021.4|20019.2|20015.2|320
1631644200000|2021-09-14 18:30:00|20019.2|20015.2|20019.2|20015.2|20025.4|20021.4|20019.2|20015.2|381
1631644500000|2021-09-14 18:35:00|20022.3|20018.3|20016.1|20012.1|20025.4|20021.4|20016.1|20012.1|222
1631644800000|2021-09-14 18:40:00|20019.2|20015.2|20044.2|20040.2|20044.2|20040.2|20016.1|20012.1|616
1631645100000|2021-09-14 18:45:00|20041.1|20037.1|20031.7|20027.7|20044.2|20040.2|20028.6|20024.6|470
1631645400000|2021-09-14 18:50:00|20034.8|20030.8|20025.4|20021.4|20037.9|20033.9|20025.4|20021.4|566
1631645700000|2021-09-14 18:55:00|20028.6|20024.6|20025.4|20021.4|20034.8|20030.8|20022.3|20018.3|1022
1631646000000|2021-09-14 19:00:00|20022.3|20018.3|20034.8|20030.8|20034.8|20030.8|20022.3|20018.3|782
1631646300000|2021-09-14 19:05:00|20037.9|20033.9|20034.8|20030.8|20037.9|20033.9|20031.7|20027.7|251
1631646600000|2021-09-14 19:10:00|20031.7|20027.7|20047.3|20043.3|20047.3|20043.3|20031.7|20027.7|465
1631646900000|2021-09-14 19:15:00|20044.2|20040.2|20050.4|20046.4|20059.8|20055.8|20044.2|20040.2|1091
1631647200000|2021-09-14 19:20:00|20047.3|20043.3|20047.3|20043.3|20050.4|20046.4|20047.3|20043.3|230
1631647500000|2021-09-14 19:25:00|20050.4|20046.4|20037.9|20033.9|20050.4|20046.4|20031.7|20027.7|605
1631647800000|2021-09-14 19:30:00|20036.4|20032.4|20025.4|20021.4|20044.2|20040.2|20025.4|20021.4|560
1631648100000|2021-09-14 19:35:00|20022.3|20018.3|20028.6|20024.6|20028.6|20024.6|20022.3|20018.3|373
1631648400000|2021-09-14 19:40:00|20025.4|20021.4|20019.2|20015.2|20028.6|20024.6|20016.1|20012.1|287
1631648700000|2021-09-14 19:45:00|20016.1|20012.1|20022.3|20018.3|20025.4|20021.4|20012.9|20008.9|390
1631649000000|2021-09-14 19:50:00|20025.4|20021.4|20019.2|20015.2|20028.6|20024.6|20019.2|20015.2|607
1631649300000|2021-09-14 19:55:00|20022.3|20018.3|20047.3|20043.3|20050.4|20046.4|20019.2|20015.2|1702
1631649600000|2021-09-14 20:00:00|20044.2|20040.2|20037.9|20033.9|20044.2|20040.2|20025.4|20021.4|856
1631649900000|2021-09-14 20:05:00|20039.5|20035.5|20034.8|20030.8|20039.5|20035.5|20031.7|20027.7|297
1631650200000|2021-09-14 20:10:00|20033.3|20029.3|20034.8|20030.8|20034.8|20030.8|20031.7|20027.7|179
1631650500000|2021-09-14 20:15:00|20041.1|20037.1|20034.8|20030.8|20041.1|20037.1|20034.8|20030.8|116
1631650800000|2021-09-14 20:20:00|20031.7|20027.7|20034.8|20030.8|20034.8|20030.8|20031.7|20027.7|205
1631651100000|2021-09-14 20:25:00|20031.7|20027.7|20009.8|20005.8|20033.3|20029.3|20006.7|20002.7|704
1631651400000|2021-09-14 20:30:00|20006.7|20002.7|20003.6|19999.6|20006.7|20002.7|20000.4|19996.4|432
1631651700000|2021-09-14 20:35:00|20005.1|20001.1|20008.3|20004.3|20009.8|20005.8|20003.6|19999.6|364
1631652000000|2021-09-14 20:40:00|20009.8|20005.8|19997.3|19993.3|20009.8|20005.8|19994.2|19990.2|459
1631652300000|2021-09-14 20:45:00|20000.4|19996.4|19997.3|19993.3|20006.7|20002.7|19997.3|19993.3|229
1631652600000|2021-09-14 20:50:00|19994.2|19990.2|19984.8|19980.8|19997.3|19993.3|19984.8|19980.8|1149
1631652900000|2021-09-14 20:55:00|19986.4|19982.4|19989.5|19985.5|19994.2|19990.2|19984.8|19980.8|157
1631656800000|2021-09-14 22:00:00|19973.9|19969.9|19981.7|19977.7|19981.7|19977.7|19972.3|19968.3|86
1631657100000|2021-09-14 22:05:00|19984.8|19980.8|19991.1|19987.1|19991.1|19987.1|19981.7|19977.7|98
1631657400000|2021-09-14 22:10:00|19987.9|19983.9|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|66
1631657700000|2021-09-14 22:15:00|||||||||6
1631658000000|2021-09-14 22:20:00|19987.9|19983.9|19986.4|19982.4|19987.9|19983.9|19984.8|19980.8|28
1631658300000|2021-09-14 22:25:00|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|19986.4|19982.4|1
1631658600000|2021-09-14 22:30:00|19986.4|19982.4|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|263
1631658900000|2021-09-14 22:35:00|19989.5|19985.5|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|10
1631659200000|2021-09-14 22:40:00|19987.9|19983.9|19986.4|19982.4|19987.9|19983.9|19984.8|19980.8|29
1631659500000|2021-09-14 22:45:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19984.8|19980.8|31
1631659800000|2021-09-14 22:50:00|19981.7|19977.7|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|47
1631660100000|2021-09-14 22:55:00|||||||||4
1631660400000|2021-09-14 23:00:00|19987.9|19983.9|19984.8|19980.8|19987.9|19983.9|19984.8|19980.8|13
1631660700000|2021-09-14 23:05:00|19986.4|19982.4|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|10
1631661000000|2021-09-14 23:10:00|||||||||5
1631661300000|2021-09-14 23:15:00|||||||||8
1631661600000|2021-09-14 23:20:00|19984.8|19980.8|19986.4|19982.4|19987.9|19983.9|19984.8|19980.8|18
1631661900000|2021-09-14 23:25:00|19984.8|19980.8|19984.8|19980.8|19986.4|19982.4|19984.8|19980.8|2
1631662200000|2021-09-14 23:30:00|||||||||2
1631662500000|2021-09-14 23:35:00|19987.9|19983.9|19986.4|19982.4|19987.9|19983.9|19986.4|19982.4|30
1631662800000|2021-09-14 23:40:00|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|7
1631663100000|2021-09-14 23:45:00|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|36
1631663400000|2021-09-14 23:50:00|||||||||11
1631663700000|2021-09-14 23:55:00|19989.5|19985.5|19987.9|19983.9|19991.1|19987.1|19986.4|19982.4|35
1631664000000|2021-09-15 00:00:00|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|113
1631664300000|2021-09-15 00:05:00|19981.7|19977.7|19975.4|19971.4|19981.7|19977.7|19975.4|19971.4|69
1631664600000|2021-09-15 00:10:00|19977|19973|19972.3|19968.3|19978.6|19974.6|19969.2|19965.2|61
1631664900000|2021-09-15 00:15:00|19973.9|19969.9|19969.2|19965.2|19975.4|19971.4|19969.2|19965.2|81
1631665200000|2021-09-15 00:20:00|19970.8|19966.8|19975.4|19971.4|19975.4|19971.4|19966.1|19962.1|61
1631665500000|2021-09-15 00:25:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|97
1631665800000|2021-09-15 00:30:00|19975.4|19971.4|19978.6|19974.6|19981.7|19977.7|19975.4|19971.4|61
1631666100000|2021-09-15 00:35:00|19980.1|19976.1|19981.7|19977.7|19984.8|19980.8|19980.1|19976.1|23
1631666400000|2021-09-15 00:40:00|19978.6|19974.6|19984.8|19980.8|19984.8|19980.8|19978.6|19974.6|50
1631666700000|2021-09-15 00:45:00|19983.3|19979.3|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|21
1631667000000|2021-09-15 00:50:00|19980.1|19976.1|19981.7|19977.7|19981.7|19977.7|19978.6|19974.6|25
1631667300000|2021-09-15 00:55:00|19984.8|19980.8|19994.2|19990.2|19994.2|19990.2|19984.8|19980.8|63
1631667600000|2021-09-15 01:00:00|19991.1|19987.1|20000.4|19996.4|20000.4|19996.4|19991.1|19987.1|93
1631667900000|2021-09-15 01:05:00|19997.3|19993.3|19998.9|19994.9|20000.4|19996.4|19997.3|19993.3|128
1631668200000|2021-09-15 01:10:00|19997.3|19993.3|19994.2|19990.2|19998.9|19994.9|19994.2|19990.2|81
1631668500000|2021-09-15 01:15:00|19997.3|19993.3|19997.3|19993.3|19997.3|19993.3|19997.3|19993.3|9
1631668800000|2021-09-15 01:20:00|19994.2|19990.2|20003.6|19999.6|20005.1|20001.1|19994.2|19990.2|75
1631669100000|2021-09-15 01:25:00|20006.7|20002.7|20000.4|19996.4|20006.7|20002.7|19997.3|19993.3|53
1631669400000|2021-09-15 01:30:00|19998.9|19994.9|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|27
1631669700000|2021-09-15 01:35:00|20002|19998|20006.7|20002.7|20006.7|20002.7|20000.4|19996.4|51
1631670000000|2021-09-15 01:40:00|||||||||25
1631670300000|2021-09-15 01:45:00|20005.1|20001.1|20006.7|20002.7|20006.7|20002.7|20005.1|20001.1|43
1631670600000|2021-09-15 01:50:00|20003.6|19999.6|20000.4|19996.4|20006.7|20002.7|20000.4|19996.4|28
1631670900000|2021-09-15 01:55:00|20003.6|19999.6|20000.4|19996.4|20006.7|20002.7|20000.4|19996.4|93
1631671200000|2021-09-15 02:00:00|19997.3|19993.3|20012.9|20008.9|20012.9|20008.9|19997.3|19993.3|385
1631671500000|2021-09-15 02:05:00|20009.8|20005.8|20016.1|20012.1|20016.1|20012.1|20009.8|20005.8|60
1631671800000|2021-09-15 02:10:00|20012.9|20008.9|20009.8|20005.8|20012.9|20008.9|20008.3|20004.3|25
1631672100000|2021-09-15 02:15:00|20008.3|20004.3|19994.2|19990.2|20009.8|20005.8|19994.2|19990.2|73
1631672400000|2021-09-15 02:20:00|19997.3|19993.3|20000.4|19996.4|20003.6|19999.6|19995.8|19991.8|126
1631672700000|2021-09-15 02:25:00|19997.3|19993.3|19998.9|19994.9|19998.9|19994.9|19994.2|19990.2|28
1631673000000|2021-09-15 02:30:00|19997.3|19993.3|20003.6|19999.6|20006.7|20002.7|19994.2|19990.2|121
1631673300000|2021-09-15 02:35:00|20006.7|20002.7|20003.6|19999.6|20006.7|20002.7|20003.6|19999.6|14
1631673600000|2021-09-15 02:40:00|20000.4|19996.4|20000.4|19996.4|20002|19998|20000.4|19996.4|21
1631673900000|2021-09-15 02:45:00|19997.3|19993.3|19994.2|19990.2|19997.3|19993.3|19994.2|19990.2|7
1631674200000|2021-09-15 02:50:00|19992.6|19988.6|19994.2|19990.2|19994.2|19990.2|19991.1|19987.1|17
1631674500000|2021-09-15 02:55:00|19991.1|19987.1|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|33
1631674800000|2021-09-15 03:00:00|||||||||37
1631675100000|2021-09-15 03:05:00|19983.3|19979.3|19978.6|19974.6|19983.3|19979.3|19978.6|19974.6|28
1631675400000|2021-09-15 03:10:00|19981.7|19977.7|19981.7|19977.7|19981.7|19977.7|19978.6|19974.6|41
1631675700000|2021-09-15 03:15:00|19984.8|19980.8|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|211
1631676000000|2021-09-15 03:20:00|19986.4|19982.4|19983.3|19979.3|19986.4|19982.4|19981.7|19977.7|39
1631676300000|2021-09-15 03:25:00|19981.7|19977.7|19984.8|19980.8|19984.8|19980.8|19981.7|19977.7|81
1631676600000|2021-09-15 03:30:00|19983.3|19979.3|19981.7|19977.7|19983.3|19979.3|19978.6|19974.6|72
1631676900000|2021-09-15 03:35:00|19983.3|19979.3|19984.8|19980.8|19984.8|19980.8|19983.3|19979.3|27
1631677200000|2021-09-15 03:40:00|19983.3|19979.3|19984.8|19980.8|19984.8|19980.8|19981.7|19977.7|36
1631677500000|2021-09-15 03:45:00|19983.3|19979.3|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|29
1631677800000|2021-09-15 03:50:00|19987.9|19983.9|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|1384
1631678100000|2021-09-15 03:55:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19983.3|19979.3|46
1631678400000|2021-09-15 04:00:00|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|62
1631678700000|2021-09-15 04:05:00|19991.1|19987.1|19994.2|19990.2|19994.2|19990.2|19984.8|19980.8|251
1631679000000|2021-09-15 04:10:00|19997.3|19993.3|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|97
1631679300000|2021-09-15 04:15:00|||||||||10
1631679600000|2021-09-15 04:20:00|19992.6|19988.6|19994.2|19990.2|19994.2|19990.2|19992.6|19988.6|35
1631679900000|2021-09-15 04:25:00|19997.3|19993.3|19997.3|19993.3|19997.3|19993.3|19997.3|19993.3|16
1631680200000|2021-09-15 04:30:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|20
1631680500000|2021-09-15 04:35:00|20003.6|19999.6|20003.6|19999.6|20003.6|19999.6|20003.6|19999.6|44
1631680800000|2021-09-15 04:40:00|||||||||153
1631681100000|2021-09-15 04:45:00|||||||||30
1631681400000|2021-09-15 04:50:00|20002|19998|20000.4|19996.4|20002|19998|20000.4|19996.4|23
1631681700000|2021-09-15 04:55:00|19998.9|19994.9|20000.4|19996.4|20000.4|19996.4|19998.9|19994.9|22
1631682000000|2021-09-15 05:00:00|20003.6|19999.6|20003.6|19999.6|20003.6|19999.6|20000.4|19996.4|17
1631682300000|2021-09-15 05:05:00|20006.7|20002.7|20009.8|20005.8|20009.8|20005.8|20006.7|20002.7|117
1631682600000|2021-09-15 05:10:00|20006.7|20002.7|20006.7|20002.7|20006.7|20002.7|20006.7|20002.7|34
1631682900000|2021-09-15 05:15:00|20009.8|20005.8|20012.9|20008.9|20012.9|20008.9|20009.8|20005.8|40
1631683200000|2021-09-15 05:20:00|20011.4|20007.4|20009.8|20005.8|20012.9|20008.9|20009.8|20005.8|37
1631683500000|2021-09-15 05:25:00|20012.9|20008.9|20012.9|20008.9|20012.9|20008.9|20012.9|20008.9|11
1631683800000|2021-09-15 05:30:00|20014.5|20010.5|20023.9|20019.9|20025.4|20021.4|20014.5|20010.5|101
1631684100000|2021-09-15 05:35:00|20025.4|20021.4|20028.6|20024.6|20028.6|20024.6|20025.4|20021.4|89
1631684400000|2021-09-15 05:40:00|20027|20023|20028.6|20024.6|20028.6|20024.6|20027|20023|79
1631684700000|2021-09-15 05:45:00|20025.4|20021.4|20025.4|20021.4|20028.6|20024.6|20025.4|20021.4|26
1631685000000|2021-09-15 05:50:00|20027|20023|20025.4|20021.4|20027|20023|20025.4|20021.4|3
1631685300000|2021-09-15 05:55:00|20027|20023|20019.2|20015.2|20028.6|20024.6|20019.2|20015.2|88
1631685600000|2021-09-15 06:00:00|20012.9|20008.9|20016.1|20012.1|20025.4|20021.4|20009.8|20005.8|236
1631685900000|2021-09-15 06:05:00|20017.6|20013.6|20022.3|20018.3|20025.4|20021.4|20016.1|20012.1|95
1631686200000|2021-09-15 06:10:00|20023.9|20019.9|20031.7|20027.7|20041.1|20037.1|20023.9|20019.9|299
1631686500000|2021-09-15 06:15:00|20028.6|20024.6|20031.7|20027.7|20034.8|20030.8|20022.3|20018.3|115
1631686800000|2021-09-15 06:20:00|20034.8|20030.8|20019.2|20015.2|20034.8|20030.8|20016.1|20012.1|68
1631687100000|2021-09-15 06:25:00|20017.6|20013.6|20022.3|20018.3|20023.9|20019.9|20016.1|20012.1|101
1631687400000|2021-09-15 06:30:00|20025.4|20021.4|20012.9|20008.9|20025.4|20021.4|20009.8|20005.8|134
1631687700000|2021-09-15 06:35:00|20009.8|20005.8|20009.8|20005.8|20016.1|20012.1|20006.7|20002.7|150
1631688000000|2021-09-15 06:40:00|20012.9|20008.9|20019.2|20015.2|20019.2|20015.2|20009.8|20005.8|166
1631688300000|2021-09-15 06:45:00|20020.8|20016.8|20019.2|20015.2|20022.3|20018.3|20009.8|20005.8|133
1631688600000|2021-09-15 06:50:00|20017.6|20013.6|20012.9|20008.9|20019.2|20015.2|20009.8|20005.8|177
1631688900000|2021-09-15 06:55:00|20011.4|20007.4|20019.2|20015.2|20019.2|20015.2|20006.7|20002.7|123
1631689200000|2021-09-15 07:00:00|20022.3|20018.3|20009.8|20005.8|20022.3|20018.3|20006.7|20002.7|412
1631689500000|2021-09-15 07:05:00|20008.3|20004.3|19994.2|19990.2|20009.8|20005.8|19991.1|19987.1|276
1631689800000|2021-09-15 07:10:00|19997.3|19993.3|20006.7|20002.7|20006.7|20002.7|19991.1|19987.1|269
1631690100000|2021-09-15 07:15:00|20003.6|19999.6|20000.4|19996.4|20003.6|19999.6|19987.9|19983.9|202
1631690400000|2021-09-15 07:20:00|19997.3|19993.3|20006.7|20002.7|20009.8|20005.8|19997.3|19993.3|193
1631690700000|2021-09-15 07:25:00|20009.8|20005.8|20006.7|20002.7|20012.9|20008.9|20003.6|19999.6|95
1631691000000|2021-09-15 07:30:00|20009.8|20005.8|20016.1|20012.1|20016.1|20012.1|20006.7|20002.7|141
1631691300000|2021-09-15 07:35:00|20014.5|20010.5|20025.4|20021.4|20025.4|20021.4|20009.8|20005.8|116
1631691600000|2021-09-15 07:40:00|20028.6|20024.6|20028.6|20024.6|20041.1|20037.1|20028.6|20024.6|394
1631691900000|2021-09-15 07:45:00|20034.8|20030.8|20047.3|20043.3|20059.8|20055.8|20031.7|20027.7|610
1631692200000|2021-09-15 07:50:00|20045.8|20041.8|20053.6|20049.6|20056.7|20052.7|20041.1|20037.1|1672
1631692500000|2021-09-15 07:55:00|20056.7|20052.7|20047.3|20043.3|20056.7|20052.7|20041.1|20037.1|124
1631692800000|2021-09-15 08:00:00|20044.2|20040.2|20050.4|20046.4|20053.6|20049.6|20044.2|20040.2|254
1631693100000|2021-09-15 08:05:00|20047.3|20043.3|20056.7|20052.7|20056.7|20052.7|20044.2|20040.2|259
1631693400000|2021-09-15 08:10:00|20059.8|20055.8|20066.1|20062.1|20066.1|20062.1|20056.7|20052.7|274
1631693700000|2021-09-15 08:15:00|20067.6|20063.6|20061.4|20057.4|20069.2|20065.2|20053.6|20049.6|370
1631694000000|2021-09-15 08:20:00|20059.8|20055.8|20053.6|20049.6|20062.9|20058.9|20050.4|20046.4|206
1631694300000|2021-09-15 08:25:00|20056.7|20052.7|20056.7|20052.7|20061.4|20057.4|20053.6|20049.6|114
1631694600000|2021-09-15 08:30:00|20053.6|20049.6|20050.4|20046.4|20053.6|20049.6|20047.3|20043.3|125
1631694900000|2021-09-15 08:35:00|20053.6|20049.6|20053.6|20049.6|20056.7|20052.7|20050.4|20046.4|153
1631695200000|2021-09-15 08:40:00|20050.4|20046.4|20050.4|20046.4|20053.6|20049.6|20047.3|20043.3|114
1631695500000|2021-09-15 08:45:00|20047.3|20043.3|20050.4|20046.4|20050.4|20046.4|20044.2|20040.2|131
1631695800000|2021-09-15 08:50:00|20053.6|20049.6|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|96
1631696100000|2021-09-15 08:55:00|20053.6|20049.6|20056.7|20052.7|20062.9|20058.9|20053.6|20049.6|167
1631696400000|2021-09-15 09:00:00|20053.6|20049.6|20050.4|20046.4|20053.6|20049.6|20047.3|20043.3|93
1631696700000|2021-09-15 09:05:00|20056.7|20052.7|20053.6|20049.6|20056.7|20052.7|20050.4|20046.4|51
1631697000000|2021-09-15 09:10:00|20056.7|20052.7|20059.8|20055.8|20062.9|20058.9|20053.6|20049.6|146
1631697300000|2021-09-15 09:15:00|20061.4|20057.4|20062.9|20058.9|20069.2|20065.2|20056.7|20052.7|293
1631697600000|2021-09-15 09:20:00|20059.8|20055.8|20062.9|20058.9|20062.9|20058.9|20059.8|20055.8|107
1631697900000|2021-09-15 09:25:00|20061.4|20057.4|20072.3|20068.3|20072.3|20068.3|20059.8|20055.8|112
1631698200000|2021-09-15 09:30:00|20069.2|20065.2|20069.2|20065.2|20072.3|20068.3|20066.1|20062.1|138
1631698500000|2021-09-15 09:35:00|20072.3|20068.3|20069.2|20065.2|20075.4|20071.4|20069.2|20065.2|135
1631698800000|2021-09-15 09:40:00|20072.3|20068.3|20075.4|20071.4|20078.6|20074.6|20069.2|20065.2|186
1631699100000|2021-09-15 09:45:00|20077|20073|20081.7|20077.7|20084.8|20080.8|20072.3|20068.3|181
1631699400000|2021-09-15 09:50:00|20078.6|20074.6|20075.4|20071.4|20078.6|20074.6|20072.3|20068.3|102
1631699700000|2021-09-15 09:55:00|20078.6|20074.6|20078.6|20074.6|20081.7|20077.7|20075.4|20071.4|129
1631700000000|2021-09-15 10:00:00|20077|20073|20072.3|20068.3|20081.7|20077.7|20072.3|20068.3|85
1631700300000|2021-09-15 10:05:00|20069.2|20065.2|20066.1|20062.1|20072.3|20068.3|20066.1|20062.1|81
1631700600000|2021-09-15 10:10:00|20069.2|20065.2|20058.3|20054.3|20072.3|20068.3|20056.7|20052.7|156
1631700900000|2021-09-15 10:15:00|20056.7|20052.7|20062.9|20058.9|20062.9|20058.9|20056.7|20052.7|93
1631701200000|2021-09-15 10:20:00|20061.4|20057.4|20066.1|20062.1|20066.1|20062.1|20059.8|20055.8|53
1631701500000|2021-09-15 10:25:00|20064.5|20060.5|20069.2|20065.2|20069.2|20065.2|20062.9|20058.9|30
1631701800000|2021-09-15 10:30:00|20072.3|20068.3|20073.9|20069.9|20075.4|20071.4|20069.2|20065.2|83
1631702100000|2021-09-15 10:35:00|20075.4|20071.4|20072.3|20068.3|20077|20073|20069.2|20065.2|69
1631702400000|2021-09-15 10:40:00|20075.4|20071.4|20081.7|20077.7|20081.7|20077.7|20072.3|20068.3|390
1631702700000|2021-09-15 10:45:00|20078.6|20074.6|20081.7|20077.7|20081.7|20077.7|20075.4|20071.4|94
1631703000000|2021-09-15 10:50:00|20084.8|20080.8|20081.7|20077.7|20084.8|20080.8|20081.7|20077.7|98
1631703300000|2021-09-15 10:55:00|20087.9|20083.9|20094.2|20090.2|20097.3|20093.3|20087.9|20083.9|299
1631703600000|2021-09-15 11:00:00|20091.1|20087.1|20087.9|20083.9|20091.1|20087.1|20075.4|20071.4|363
1631703900000|2021-09-15 11:05:00|20091.1|20087.1|20106.7|20102.7|20106.7|20102.7|20087.9|20083.9|586
1631704200000|2021-09-15 11:10:00|20103.6|20099.6|20116.1|20112.1|20119.2|20115.2|20103.6|20099.6|512
1631704500000|2021-09-15 11:15:00|20119.2|20115.2|20112.9|20108.9|20119.2|20115.2|20112.9|20108.9|366
1631704800000|2021-09-15 11:20:00|20106.7|20102.7|20106.7|20102.7|20109.8|20105.8|20097.3|20093.3|298
1631705100000|2021-09-15 11:25:00|20109.8|20105.8|20122.3|20118.3|20122.3|20118.3|20106.7|20102.7|900
1631705400000|2021-09-15 11:30:00|20119.2|20115.2|20109.8|20105.8|20122.3|20118.3|20103.6|20099.6|338
1631705700000|2021-09-15 11:35:00|20106.7|20102.7|20097.3|20093.3|20112.9|20108.9|20097.3|20093.3|231
1631706000000|2021-09-15 11:40:00|20100.4|20096.4|20084.8|20080.8|20100.4|20096.4|20081.7|20077.7|588
1631706300000|2021-09-15 11:45:00|20081.7|20077.7|20087.9|20083.9|20087.9|20083.9|20078.6|20074.6|271
1631706600000|2021-09-15 11:50:00|20091.1|20087.1|20078.6|20074.6|20094.2|20090.2|20075.4|20071.4|335
1631706900000|2021-09-15 11:55:00|20075.4|20071.4|20078.6|20074.6|20078.6|20074.6|20072.3|20068.3|170
1631707200000|2021-09-15 12:00:00|20075.4|20071.4|20069.2|20065.2|20087.9|20083.9|20066.1|20062.1|630
1631707500000|2021-09-15 12:05:00|20066.1|20062.1|20072.3|20068.3|20078.6|20074.6|20066.1|20062.1|665
1631707800000|2021-09-15 12:10:00|20069.2|20065.2|20091.1|20087.1|20094.2|20090.2|20066.1|20062.1|654
1631708100000|2021-09-15 12:15:00|20094.2|20090.2|20091.1|20087.1|20094.2|20090.2|20084.8|20080.8|602
1631708400000|2021-09-15 12:20:00|20097.3|20093.3|20125.4|20121.4|20128.6|20124.6|20097.3|20093.3|970
1631708700000|2021-09-15 12:25:00|20128.6|20124.6|20122.3|20118.3|20137.9|20133.9|20116.1|20112.1|1252
1631709000000|2021-09-15 12:30:00|20112.9|20108.9|20097.3|20093.3|20116.1|20112.1|20087.9|20083.9|1362
1631709300000|2021-09-15 12:35:00|20094.2|20090.2|20081.7|20077.7|20100.4|20096.4|20081.7|20077.7|952
1631709600000|2021-09-15 12:40:00|20078.6|20074.6|20081.7|20077.7|20089.5|20085.5|20075.4|20071.4|821
1631709900000|2021-09-15 12:45:00|20084.8|20080.8|20056.7|20052.7|20087.9|20083.9|20056.7|20052.7|1025
1631710200000|2021-09-15 12:50:00|20053.6|20049.6|20062.9|20058.9|20062.9|20058.9|20044.2|20040.2|796
1631710500000|2021-09-15 12:55:00|20059.8|20055.8|20047.3|20043.3|20062.9|20058.9|20044.2|20040.2|699
1631710800000|2021-09-15 13:00:00|20044.2|20040.2|20045.8|20041.8|20050.4|20046.4|20041.1|20037.1|823
1631711100000|2021-09-15 13:05:00|20044.2|20040.2|20047.3|20043.3|20050.4|20046.4|20041.1|20037.1|361
1631711400000|2021-09-15 13:10:00|20044.2|20040.2|20047.3|20043.3|20053.6|20049.6|20044.2|20040.2|507
1631711700000|2021-09-15 13:15:00|20045.8|20041.8|20053.6|20049.6|20062.9|20058.9|20041.1|20037.1|618
1631712000000|2021-09-15 13:20:00|20052|20048|20047.3|20043.3|20052|20048|20031.7|20027.7|820
1631712300000|2021-09-15 13:25:00|20050.4|20046.4|20062.9|20058.9|20066.1|20062.1|20047.3|20043.3|810
1631712600000|2021-09-15 13:30:00|20059.8|20055.8|20059.8|20055.8|20066.1|20062.1|20047.3|20043.3|787
1631712900000|2021-09-15 13:35:00|20056.7|20052.7|20053.6|20049.6|20059.8|20055.8|20047.3|20043.3|517
1631713200000|2021-09-15 13:40:00|20056.7|20052.7|20047.3|20043.3|20056.7|20052.7|20034.8|20030.8|837
1631713500000|2021-09-15 13:45:00|20044.2|20040.2|20025.4|20021.4|20047.3|20043.3|20016.1|20012.1|1027
1631713800000|2021-09-15 13:50:00|20028.6|20024.6|20012.9|20008.9|20031.7|20027.7|20012.9|20008.9|944
1631714100000|2021-09-15 13:55:00|20009.8|20005.8|20019.2|20015.2|20025.4|20021.4|20006.7|20002.7|714
1631714400000|2021-09-15 14:00:00|20016.1|20012.1|20019.2|20015.2|20028.6|20024.6|20012.9|20008.9|605
1631714700000|2021-09-15 14:05:00|20016.1|20012.1|20025.4|20021.4|20028.6|20024.6|20012.9|20008.9|711
1631715000000|2021-09-15 14:10:00|20027|20023|20028.6|20024.6|20037.9|20033.9|20022.3|20018.3|695
1631715300000|2021-09-15 14:15:00|20030.1|20026.1|20044.2|20040.2|20047.3|20043.3|20028.6|20024.6|805
1631715600000|2021-09-15 14:20:00|20047.3|20043.3|20041.1|20037.1|20050.4|20046.4|20041.1|20037.1|347
1631715900000|2021-09-15 14:25:00|20037.9|20033.9|20047.3|20043.3|20050.4|20046.4|20034.8|20030.8|913
1631716200000|2021-09-15 14:30:00|20045.8|20041.8|20037.9|20033.9|20047.3|20043.3|20034.8|20030.8|553
1631716500000|2021-09-15 14:35:00|20031.7|20027.7|20047.3|20043.3|20056.7|20052.7|20031.7|20027.7|533
1631716800000|2021-09-15 14:40:00|20044.2|20040.2|20044.2|20040.2|20050.4|20046.4|20037.9|20033.9|745
1631717100000|2021-09-15 14:45:00|20041.1|20037.1|20031.7|20027.7|20041.1|20037.1|20031.7|20027.7|308
1631717400000|2021-09-15 14:50:00|20028.6|20024.6|20028.6|20024.6|20031.7|20027.7|20025.4|20021.4|358
1631717700000|2021-09-15 14:55:00|20031.7|20027.7|20028.6|20024.6|20037.9|20033.9|20025.4|20021.4|520
1631718000000|2021-09-15 15:00:00|20025.4|20021.4|20006.7|20002.7|20028.6|20024.6|20006.7|20002.7|785
1631718300000|2021-09-15 15:05:00|20003.6|19999.6|19994.2|19990.2|20006.7|20002.7|19984.8|19980.8|846
1631718600000|2021-09-15 15:10:00|19992.6|19988.6|19987.9|19983.9|20000.4|19996.4|19984.8|19980.8|618
1631718900000|2021-09-15 15:15:00|19986.4|19982.4|19981.7|19977.7|19987.9|19983.9|19969.2|19965.2|618
1631719200000|2021-09-15 15:20:00|19980.1|19976.1|19962.9|19958.9|19980.1|19976.1|19961.4|19957.4|792
1631719500000|2021-09-15 15:25:00|19959.8|19955.8|19944.2|19940.2|19959.8|19955.8|19934.8|19930.8|906
1631719800000|2021-09-15 15:30:00|19941.1|19937.1|19944.2|19940.2|19947.3|19943.3|19928.6|19924.6|998
1631720100000|2021-09-15 15:35:00|19947.3|19943.3|19947.3|19943.3|19953.6|19949.6|19944.2|19940.2|373
1631720400000|2021-09-15 15:40:00|19944.2|19940.2|19944.2|19940.2|19950.4|19946.4|19937.9|19933.9|675
1631720700000|2021-09-15 15:45:00|19941.1|19937.1|19944.2|19940.2|19947.3|19943.3|19931.7|19927.7|509
1631721000000|2021-09-15 15:50:00|19941.1|19937.1|19934.8|19930.8|19947.3|19943.3|19934.8|19930.8|373
1631721300000|2021-09-15 15:55:00|19931.7|19927.7|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|1087
1631721600000|2021-09-15 16:00:00|19925.4|19921.4|19922.3|19918.3|19928.6|19924.6|19916.1|19912.1|817
1631721900000|2021-09-15 16:05:00|19925.4|19921.4|19919.2|19915.2|19925.4|19921.4|19909.8|19905.8|613
1631722200000|2021-09-15 16:10:00|19917.6|19913.6|19912.9|19908.9|19922.3|19918.3|19912.9|19908.9|877
1631722500000|2021-09-15 16:15:00|19909.8|19905.8|19903.6|19899.6|19909.8|19905.8|19903.6|19899.6|308
1631722800000|2021-09-15 16:20:00|19909.8|19905.8|19912.9|19908.9|19919.2|19915.2|19903.6|19899.6|362
1631723100000|2021-09-15 16:25:00|19909.8|19905.8|19903.6|19899.6|19909.8|19905.8|19897.3|19893.3|741
1631723400000|2021-09-15 16:30:00|19905.1|19901.1|19916.1|19912.1|19919.2|19915.2|19903.6|19899.6|647
1631723700000|2021-09-15 16:35:00|19919.2|19915.2|19922.3|19918.3|19925.4|19921.4|19916.1|19912.1|504
1631724000000|2021-09-15 16:40:00|19920.8|19916.8|19925.4|19921.4|19925.4|19921.4|19917.6|19913.6|450
1631724300000|2021-09-15 16:45:00|19922.3|19918.3|19931.7|19927.7|19934.8|19930.8|19922.3|19918.3|333
1631724600000|2021-09-15 16:50:00|19928.6|19924.6|19934.8|19930.8|19934.8|19930.8|19928.6|19924.6|196
1631724900000|2021-09-15 16:55:00|19933.3|19929.3|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|203
1631725200000|2021-09-15 17:00:00|19930.1|19926.1|19937.9|19933.9|19937.9|19933.9|19925.4|19921.4|272
1631725500000|2021-09-15 17:05:00|19934.8|19930.8|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|300
1631725800000|2021-09-15 17:10:00|19941.1|19937.1|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|165
1631726100000|2021-09-15 17:15:00|19942.6|19938.6|19950.4|19946.4|19950.4|19946.4|19942.6|19938.6|219
1631726400000|2021-09-15 17:20:00|19947.3|19943.3|19947.3|19943.3|19950.4|19946.4|19947.3|19943.3|108
1631726700000|2021-09-15 17:25:00|19948.9|19944.9|19947.3|19943.3|19950.4|19946.4|19947.3|19943.3|100
1631727000000|2021-09-15 17:30:00|19944.2|19940.2|19934.8|19930.8|19944.2|19940.2|19934.8|19930.8|131
1631727300000|2021-09-15 17:35:00|19931.7|19927.7|19928.6|19924.6|19934.8|19930.8|19928.6|19924.6|275
1631727600000|2021-09-15 17:40:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|269
1631727900000|2021-09-15 17:45:00|19922.3|19918.3|19922.3|19918.3|19922.3|19918.3|19919.2|19915.2|134
1631728200000|2021-09-15 17:50:00|19925.4|19921.4|19941.1|19937.1|19941.1|19937.1|19925.4|19921.4|272
1631728500000|2021-09-15 17:55:00|19942.6|19938.6|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|99
1631728800000|2021-09-15 18:00:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|206
1631729100000|2021-09-15 18:05:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|165
1631729400000|2021-09-15 18:10:00|19934.8|19930.8|19928.6|19924.6|19934.8|19930.8|19925.4|19921.4|407
1631729700000|2021-09-15 18:15:00|19925.4|19921.4|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|249
1631730000000|2021-09-15 18:20:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|322
1631730300000|2021-09-15 18:25:00|19922.3|19918.3|19928.6|19924.6|19931.7|19927.7|19922.3|19918.3|289
1631730600000|2021-09-15 18:30:00|19925.4|19921.4|19934.8|19930.8|19934.8|19930.8|19925.4|19921.4|179
1631730900000|2021-09-15 18:35:00|19931.7|19927.7|19944.2|19940.2|19944.2|19940.2|19931.7|19927.7|304
1631731200000|2021-09-15 18:40:00|19941.1|19937.1|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|286
1631731500000|2021-09-15 18:45:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19941.1|19937.1|500
1631731800000|2021-09-15 18:50:00|19953.6|19949.6|19953.6|19949.6|19969.2|19965.2|19953.6|19949.6|970
1631732100000|2021-09-15 18:55:00|19950.4|19946.4|19956.7|19952.7|19959.8|19955.8|19947.3|19943.3|726
1631732400000|2021-09-15 19:00:00|19953.6|19949.6|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|367
1631732700000|2021-09-15 19:05:00|19953.6|19949.6|19953.6|19949.6|19959.8|19955.8|19953.6|19949.6|158
1631733000000|2021-09-15 19:10:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|441
1631733300000|2021-09-15 19:15:00|19955.1|19951.1|19966.1|19962.1|19966.1|19962.1|19955.1|19951.1|450
1631733600000|2021-09-15 19:20:00|19967.6|19963.6|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|302
1631733900000|2021-09-15 19:25:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|132
1631734200000|2021-09-15 19:30:00|19962.9|19958.9|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|200
1631734500000|2021-09-15 19:35:00|19964.5|19960.5|19959.8|19955.8|19966.1|19962.1|19956.7|19952.7|231
1631734800000|2021-09-15 19:40:00|19956.7|19952.7|19956.7|19952.7|19961.4|19957.4|19956.7|19952.7|210
1631735100000|2021-09-15 19:45:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|103
1631735400000|2021-09-15 19:50:00|19962.9|19958.9|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|208
1631735700000|2021-09-15 19:55:00|19969.2|19965.2|19978.6|19974.6|19978.6|19974.6|19969.2|19965.2|1094
1631736000000|2021-09-15 20:00:00|19975.4|19971.4|19972.3|19968.3|19975.4|19971.4|19969.2|19965.2|476
1631736300000|2021-09-15 20:05:00|19969.2|19965.2|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|67
1631736600000|2021-09-15 20:10:00|19972.3|19968.3|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|109
1631736900000|2021-09-15 20:15:00|19978.6|19974.6|19972.3|19968.3|19984.8|19980.8|19969.2|19965.2|350
1631737200000|2021-09-15 20:20:00|19969.2|19965.2|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|594
1631737500000|2021-09-15 20:25:00|19969.2|19965.2|19962.9|19958.9|19969.2|19965.2|19962.9|19958.9|231
1631737800000|2021-09-15 20:30:00|19964.5|19960.5|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|123
1631738100000|2021-09-15 20:35:00|19966.1|19962.1|19970.8|19966.8|19972.3|19968.3|19966.1|19962.1|161
1631738400000|2021-09-15 20:40:00|19972.3|19968.3|19975.4|19971.4|19975.4|19971.4|19966.1|19962.1|438
1631738700000|2021-09-15 20:45:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|340
1631739000000|2021-09-15 20:50:00|19964.5|19960.5|19969.2|19965.2|19972.3|19968.3|19964.5|19960.5|195
1631739300000|2021-09-15 20:55:00|19967.6|19963.6|19984.8|19980.8|19984.8|19980.8|19966.1|19962.1|352
1631743200000|2021-09-15 22:00:00|19978.6|19974.6|19980.1|19976.1|19981.7|19977.7|19977|19973|11
1631743500000|2021-09-15 22:05:00|19978.6|19974.6|19973.9|19969.9|19980.1|19976.1|19972.3|19968.3|20
1631743800000|2021-09-15 22:10:00|19972.3|19968.3|19973.9|19969.9|19973.9|19969.9|19969.2|19965.2|27
1631744100000|2021-09-15 22:15:00|19972.3|19968.3|19973.9|19969.9|19973.9|19969.9|19972.3|19968.3|0
1631744400000|2021-09-15 22:20:00|||||||||2
1631744700000|2021-09-15 22:25:00|19972.3|19968.3|19975.4|19971.4|19975.4|19971.4|19972.3|19968.3|2
1631745000000|2021-09-15 22:30:00|19973.9|19969.9|19975.4|19971.4|19978.6|19974.6|19973.9|19969.9|29
1631745300000|2021-09-15 22:35:00|19977|19973|19972.3|19968.3|19977|19973|19972.3|19968.3|16
1631745600000|2021-09-15 22:40:00|||||||||1
1631745900000|2021-09-15 22:45:00|19969.2|19965.2|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|30
1631746200000|2021-09-15 22:50:00|||||||||1
1631746500000|2021-09-15 22:55:00|19966.1|19962.1|19959.8|19955.8|19966.1|19962.1|19959.8|19955.8|4
1631746800000|2021-09-15 23:00:00|19961.4|19957.4|19967.6|19963.6|19967.6|19963.6|19961.4|19957.4|14
1631747100000|2021-09-15 23:05:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|2
1631747400000|2021-09-15 23:10:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19962.9|19958.9|62
1631747700000|2021-09-15 23:15:00|19962.9|19958.9|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|20
1631748600000|2021-09-15 23:30:00|19967.6|19963.6|19972.3|19968.3|19972.3|19968.3|19967.6|19963.6|26
1631748900000|2021-09-15 23:35:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|24
1631749200000|2021-09-15 23:40:00|19972.3|19968.3|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|7
1631749500000|2021-09-15 23:45:00|19967.6|19963.6|19967.6|19963.6|19969.2|19965.2|19966.1|19962.1|9
1631749800000|2021-09-15 23:50:00|19969.2|19965.2|19973.9|19969.9|19975.4|19971.4|19969.2|19965.2|24
1631750100000|2021-09-15 23:55:00|19972.3|19968.3|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|13
1631750400000|2021-09-16 00:00:00|19970.8|19966.8|19953.6|19949.6|19972.3|19968.3|19953.6|19949.6|46
1631750700000|2021-09-16 00:05:00|19959.8|19955.8|19969.2|19965.2|19972.3|19968.3|19950.4|19946.4|142
1631751000000|2021-09-16 00:10:00|19972.3|19968.3|19972.3|19968.3|19972.3|19968.3|19970.8|19966.8|15
1631751300000|2021-09-16 00:15:00|19969.2|19965.2|19972.3|19968.3|19975.4|19971.4|19969.2|19965.2|32
1631751600000|2021-09-16 00:20:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|41
1631751900000|2021-09-16 00:25:00|19967.6|19963.6|19975.4|19971.4|19975.4|19971.4|19966.1|19962.1|15
1631752200000|2021-09-16 00:30:00|19969.2|19965.2|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|64
1631752500000|2021-09-16 00:35:00|19970.8|19966.8|19984.8|19980.8|19987.9|19983.9|19970.8|19966.8|92
1631752800000|2021-09-16 00:40:00|19983.3|19979.3|19986.4|19982.4|19986.4|19982.4|19981.7|19977.7|22
1631753100000|2021-09-16 00:45:00|19984.8|19980.8|19992.6|19988.6|19994.2|19990.2|19984.8|19980.8|16
1631753400000|2021-09-16 00:50:00|19994.2|19990.2|19989.5|19985.5|19994.2|19990.2|19986.4|19982.4|40
1631753700000|2021-09-16 00:55:00|19991.1|19987.1|19992.6|19988.6|19992.6|19988.6|19987.9|19983.9|31
1631754000000|2021-09-16 01:00:00|19994.2|19990.2|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|11
1631754300000|2021-09-16 01:05:00|19987.9|19983.9|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|20
1631754600000|2021-09-16 01:10:00|19989.5|19985.5|19991.1|19987.1|19994.2|19990.2|19987.9|19983.9|13
1631754900000|2021-09-16 01:15:00|19994.2|19990.2|19989.5|19985.5|19994.2|19990.2|19989.5|19985.5|8
1631755200000|2021-09-16 01:20:00|19987.9|19983.9|19994.2|19990.2|19994.2|19990.2|19987.9|19983.9|22
1631755500000|2021-09-16 01:25:00|19991.1|19987.1|19987.9|19983.9|19994.2|19990.2|19987.9|19983.9|36
1631755800000|2021-09-16 01:30:00|19991.1|19987.1|20000.4|19996.4|20002|19998|19987.9|19983.9|53
1631756100000|2021-09-16 01:35:00|20003.6|19999.6|20000.4|19996.4|20003.6|19999.6|19997.3|19993.3|67
1631756400000|2021-09-16 01:40:00|19997.3|19993.3|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|35
1631756700000|2021-09-16 01:45:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|21
1631757000000|2021-09-16 01:50:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|115
1631757300000|2021-09-16 01:55:00|20003.6|19999.6|20000.4|19996.4|20003.6|19999.6|20000.4|19996.4|22
1631757600000|2021-09-16 02:00:00|20003.6|19999.6|20000.4|19996.4|20003.6|19999.6|20000.4|19996.4|12
1631757900000|2021-09-16 02:05:00|19997.3|19993.3|19997.3|19993.3|19998.9|19994.9|19997.3|19993.3|8
1631758500000|2021-09-16 02:15:00|19998.9|19994.9|19997.3|19993.3|19998.9|19994.9|19997.3|19993.3|28
1631758800000|2021-09-16 02:20:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|219
1631759100000|2021-09-16 02:25:00|19998.9|19994.9|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|314
1631759400000|2021-09-16 02:30:00|||||||||4
1631759700000|2021-09-16 02:35:00|19995.8|19991.8|20000.4|19996.4|20000.4|19996.4|19995.8|19991.8|37
1631760000000|2021-09-16 02:40:00|||||||||13
1631760300000|2021-09-16 02:45:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|33
1631760600000|2021-09-16 02:50:00|19994.2|19990.2|19997.3|19993.3|19997.3|19993.3|19994.2|19990.2|34
1631760900000|2021-09-16 02:55:00|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|19991.1|19987.1|53
1631761200000|2021-09-16 03:00:00|||||||||30
1631761500000|2021-09-16 03:05:00|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|26
1631761800000|2021-09-16 03:10:00|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|67
1631762100000|2021-09-16 03:15:00|19992.6|19988.6|19994.2|19990.2|19994.2|19990.2|19991.1|19987.1|28
1631762400000|2021-09-16 03:20:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|6
1631762700000|2021-09-16 03:25:00|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|10
1631763000000|2021-09-16 03:30:00|19991.1|19987.1|19994.2|19990.2|19994.2|19990.2|19991.1|19987.1|5
1631763300000|2021-09-16 03:35:00|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|9
1631763600000|2021-09-16 03:40:00|19987.9|19983.9|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|89
1631763900000|2021-09-16 03:45:00|19978.6|19974.6|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|133
1631764200000|2021-09-16 03:50:00|19984.8|19980.8|19978.6|19974.6|19984.8|19980.8|19978.6|19974.6|15
1631764500000|2021-09-16 03:55:00|19981.7|19977.7|19984.8|19980.8|19984.8|19980.8|19978.6|19974.6|38
1631764800000|2021-09-16 04:00:00|19981.7|19977.7|19984.8|19980.8|19984.8|19980.8|19981.7|19977.7|8
1631765100000|2021-09-16 04:05:00|19981.7|19977.7|19981.7|19977.7|19981.7|19977.7|19981.7|19977.7|5
1631765400000|2021-09-16 04:10:00|19983.3|19979.3|19981.7|19977.7|19983.3|19979.3|19981.7|19977.7|21
1631765700000|2021-09-16 04:15:00|||||||||6
1631766300000|2021-09-16 04:25:00|||||||||78
1631766600000|2021-09-16 04:30:00|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|19981.7|19977.7|93
1631766900000|2021-09-16 04:35:00|||||||||72
1631767200000|2021-09-16 04:40:00|19981.7|19977.7|19981.7|19977.7|19981.7|19977.7|19981.7|19977.7|25
1631767500000|2021-09-16 04:45:00|||||||||1
1631767800000|2021-09-16 04:50:00|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|19981.7|19977.7|22
1631768100000|2021-09-16 04:55:00|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|19
1631768700000|2021-09-16 05:05:00|19984.8|19980.8|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|15
1631769000000|2021-09-16 05:10:00|19991.1|19987.1|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|39
1631769300000|2021-09-16 05:15:00|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|48
1631769600000|2021-09-16 05:20:00|19986.4|19982.4|19987.9|19983.9|19987.9|19983.9|19986.4|19982.4|11
1631769900000|2021-09-16 05:25:00|19991.1|19987.1|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|27
1631770200000|2021-09-16 05:30:00|19981.7|19977.7|19983.3|19979.3|19984.8|19980.8|19981.7|19977.7|41
1631770500000|2021-09-16 05:35:00|19981.7|19977.7|19981.7|19977.7|19981.7|19977.7|19977|19973|19
1631770800000|2021-09-16 05:40:00|19980.1|19976.1|19981.7|19977.7|19981.7|19977.7|19978.6|19974.6|12
1631771100000|2021-09-16 05:45:00|19980.1|19976.1|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|55
1631771400000|2021-09-16 05:50:00|19984.8|19980.8|19983.3|19979.3|19984.8|19980.8|19981.7|19977.7|30
1631771700000|2021-09-16 05:55:00|19981.7|19977.7|19987.9|19983.9|19987.9|19983.9|19981.7|19977.7|35
1631772000000|2021-09-16 06:00:00|19989.5|19985.5|19981.7|19977.7|19991.1|19987.1|19980.1|19976.1|66
1631772300000|2021-09-16 06:05:00|19978.6|19974.6|19972.3|19968.3|19978.6|19974.6|19959.8|19955.8|123
1631772600000|2021-09-16 06:10:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19967.6|19963.6|50
1631772900000|2021-09-16 06:15:00|19970.8|19966.8|19978.6|19974.6|19978.6|19974.6|19969.2|19965.2|49
1631773200000|2021-09-16 06:20:00|19977|19973|19978.6|19974.6|19978.6|19974.6|19969.2|19965.2|139
1631773500000|2021-09-16 06:25:00|19977|19973|19978.6|19974.6|19978.6|19974.6|19972.3|19968.3|100
1631773800000|2021-09-16 06:30:00|19975.4|19971.4|19966.1|19962.1|19978.6|19974.6|19966.1|19962.1|53
1631774100000|2021-09-16 06:35:00|19962.9|19958.9|19956.7|19952.7|19966.1|19962.1|19956.7|19952.7|118
1631774400000|2021-09-16 06:40:00|19953.6|19949.6|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|220
1631774700000|2021-09-16 06:45:00|19952|19948|19947.3|19943.3|19952|19948|19941.1|19937.1|250
1631775000000|2021-09-16 06:50:00|19944.2|19940.2|19944.2|19940.2|19947.3|19943.3|19934.8|19930.8|178
1631775300000|2021-09-16 06:55:00|19937.9|19933.9|19931.7|19927.7|19947.3|19943.3|19931.7|19927.7|366
1631775600000|2021-09-16 07:00:00|19928.6|19924.6|19934.8|19930.8|19944.2|19940.2|19928.6|19924.6|261
1631775900000|2021-09-16 07:05:00|19931.7|19927.7|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|167
1631776200000|2021-09-16 07:10:00|19930.1|19926.1|19919.2|19915.2|19931.7|19927.7|19919.2|19915.2|341
1631776500000|2021-09-16 07:15:00|19920.8|19916.8|19928.6|19924.6|19928.6|19924.6|19909.8|19905.8|255
1631776800000|2021-09-16 07:20:00|19925.4|19921.4|19941.1|19937.1|19941.1|19937.1|19922.3|19918.3|119
1631777100000|2021-09-16 07:25:00|19939.5|19935.5|19941.1|19937.1|19944.2|19940.2|19934.8|19930.8|87
1631777400000|2021-09-16 07:30:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19934.8|19930.8|81
1631777700000|2021-09-16 07:35:00|19942.6|19938.6|19950.4|19946.4|19953.6|19949.6|19937.9|19933.9|215
1631778000000|2021-09-16 07:40:00|19952|19948|19952|19948|19956.7|19952.7|19950.4|19946.4|285
1631778300000|2021-09-16 07:45:00|19953.6|19949.6|19941.1|19937.1|19956.7|19952.7|19941.1|19937.1|110
1631778600000|2021-09-16 07:50:00|19942.6|19938.6|19944.2|19940.2|19950.4|19946.4|19941.1|19937.1|95
1631778900000|2021-09-16 07:55:00|19945.8|19941.8|19934.8|19930.8|19947.3|19943.3|19930.1|19926.1|111
1631779200000|2021-09-16 08:00:00|19937.9|19933.9|19931.7|19927.7|19937.9|19933.9|19925.4|19921.4|87
1631779500000|2021-09-16 08:05:00|19934.8|19930.8|19941.1|19937.1|19944.2|19940.2|19934.8|19930.8|72
1631779800000|2021-09-16 08:10:00|19944.2|19940.2|19937.9|19933.9|19944.2|19940.2|19937.9|19933.9|70
1631780100000|2021-09-16 08:15:00|19941.1|19937.1|19928.6|19924.6|19941.1|19937.1|19928.6|19924.6|67
1631780400000|2021-09-16 08:20:00|19925.4|19921.4|19931.7|19927.7|19931.7|19927.7|19916.1|19912.1|127
1631780700000|2021-09-16 08:25:00|19925.4|19921.4|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|129
1631781000000|2021-09-16 08:30:00|19933.3|19929.3|19922.3|19918.3|19934.8|19930.8|19922.3|19918.3|102
1631781300000|2021-09-16 08:35:00|19923.9|19919.9|19934.8|19930.8|19934.8|19930.8|19922.3|19918.3|98
1631781600000|2021-09-16 08:40:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|70
1631781900000|2021-09-16 08:45:00|19937.9|19933.9|19934.8|19930.8|19941.1|19937.1|19928.6|19924.6|298
1631782200000|2021-09-16 08:50:00|19928.6|19924.6|19925.4|19921.4|19934.8|19930.8|19925.4|19921.4|170
1631782500000|2021-09-16 08:55:00|19927|19923|19925.4|19921.4|19928.6|19924.6|19919.2|19915.2|83
1631782800000|2021-09-16 09:00:00|19922.3|19918.3|19922.3|19918.3|19925.4|19921.4|19916.1|19912.1|109
1631783100000|2021-09-16 09:05:00|19923.9|19919.9|19922.3|19918.3|19925.4|19921.4|19922.3|19918.3|90
1631783400000|2021-09-16 09:10:00|19925.4|19921.4|19912.9|19908.9|19925.4|19921.4|19912.9|19908.9|129
1631783700000|2021-09-16 09:15:00|19914.5|19910.5|19909.8|19905.8|19914.5|19910.5|19903.6|19899.6|113
1631784000000|2021-09-16 09:20:00|19906.7|19902.7|19908.3|19904.3|19917.6|19913.6|19903.6|19899.6|232
1631784300000|2021-09-16 09:25:00|19909.8|19905.8|19916.1|19912.1|19916.1|19912.1|19906.7|19902.7|87
1631784600000|2021-09-16 09:30:00|19912.9|19908.9|19916.1|19912.1|19916.1|19912.1|19906.7|19902.7|144
1631784900000|2021-09-16 09:35:00|19912.9|19908.9|19919.2|19915.2|19919.2|19915.2|19912.9|19908.9|79
1631785200000|2021-09-16 09:40:00|19916.1|19912.1|19922.3|19918.3|19925.4|19921.4|19916.1|19912.1|129
1631785500000|2021-09-16 09:45:00|19925.4|19921.4|19908.3|19904.3|19927|19923|19906.7|19902.7|130
1631785800000|2021-09-16 09:50:00|19909.8|19905.8|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|130
1631786100000|2021-09-16 09:55:00|19911.4|19907.4|19912.9|19908.9|19916.1|19912.1|19906.7|19902.7|129
1631786400000|2021-09-16 10:00:00|19916.1|19912.1|19919.2|19915.2|19919.2|19915.2|19912.9|19908.9|120
1631786700000|2021-09-16 10:05:00|19922.3|19918.3|19928.6|19924.6|19928.6|19924.6|19920.8|19916.8|68
1631787000000|2021-09-16 10:10:00|19931.7|19927.7|19931.7|19927.7|19931.7|19927.7|19925.4|19921.4|86
1631787300000|2021-09-16 10:15:00|19934.8|19930.8|19941.1|19937.1|19941.1|19937.1|19931.7|19927.7|59
1631787600000|2021-09-16 10:20:00|19944.2|19940.2|19947.3|19943.3|19950.4|19946.4|19944.2|19940.2|79
1631787900000|2021-09-16 10:25:00|19950.4|19946.4|19956.7|19952.7|19956.7|19952.7|19950.4|19946.4|55
1631788200000|2021-09-16 10:30:00|19953.6|19949.6|19959.8|19955.8|19962.9|19958.9|19947.3|19943.3|123
1631788500000|2021-09-16 10:35:00|19961.4|19957.4|19966.1|19962.1|19969.2|19965.2|19953.6|19949.6|190
1631788800000|2021-09-16 10:40:00|19969.2|19965.2|19964.5|19960.5|19972.3|19968.3|19959.8|19955.8|278
1631789100000|2021-09-16 10:45:00|19966.1|19962.1|19959.8|19955.8|19969.2|19965.2|19959.8|19955.8|53
1631789400000|2021-09-16 10:50:00|19956.7|19952.7|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|93
1631789700000|2021-09-16 10:55:00|19947.3|19943.3|19959.8|19955.8|19962.9|19958.9|19947.3|19943.3|137
1631790000000|2021-09-16 11:00:00|19956.7|19952.7|19944.2|19940.2|19959.8|19955.8|19944.2|19940.2|87
1631790300000|2021-09-16 11:05:00|19947.3|19943.3|19941.1|19937.1|19947.3|19943.3|19941.1|19937.1|45
1631790600000|2021-09-16 11:10:00|19944.2|19940.2|19931.7|19927.7|19944.2|19940.2|19931.7|19927.7|184
1631790900000|2021-09-16 11:15:00|19928.6|19924.6|19931.7|19927.7|19937.9|19933.9|19928.6|19924.6|293
1631791200000|2021-09-16 11:20:00|19928.6|19924.6|19909.8|19905.8|19931.7|19927.7|19906.7|19902.7|388
1631791500000|2021-09-16 11:25:00|19906.7|19902.7|19922.3|19918.3|19925.4|19921.4|19906.7|19902.7|182
1631791800000|2021-09-16 11:30:00|19925.4|19921.4|19919.2|19915.2|19930.1|19926.1|19916.1|19912.1|237
1631792100000|2021-09-16 11:35:00|19922.3|19918.3|19922.3|19918.3|19922.3|19918.3|19916.1|19912.1|156
1631792400000|2021-09-16 11:40:00|19919.2|19915.2|19919.2|19915.2|19922.3|19918.3|19916.1|19912.1|328
1631792700000|2021-09-16 11:45:00|19920.8|19916.8|19928.6|19924.6|19934.8|19930.8|19920.8|19916.8|226
1631793000000|2021-09-16 11:50:00|19927|19923|19928.6|19924.6|19928.6|19924.6|19919.2|19915.2|239
1631793300000|2021-09-16 11:55:00|19927|19923|19928.6|19924.6|19934.8|19930.8|19925.4|19921.4|232
1631793600000|2021-09-16 12:00:00|19931.7|19927.7|19966.1|19962.1|19966.1|19962.1|19931.7|19927.7|729
1631793900000|2021-09-16 12:05:00|19962.9|19958.9|19956.7|19952.7|19966.1|19962.1|19947.3|19943.3|456
1631794200000|2021-09-16 12:10:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|455
1631794500000|2021-09-16 12:15:00|19956.7|19952.7|19944.2|19940.2|19959.8|19955.8|19941.1|19937.1|535
1631794800000|2021-09-16 12:20:00|19941.1|19937.1|19944.2|19940.2|19952|19948|19937.9|19933.9|635
1631795100000|2021-09-16 12:25:00|19947.3|19943.3|19945.8|19941.8|19959.8|19955.8|19941.1|19937.1|638
1631795400000|2021-09-16 12:30:00|19941.1|19937.1|19881.7|19877.7|19950.4|19946.4|19875.4|19871.4|1974
1631795700000|2021-09-16 12:35:00|19884.8|19880.8|19872.3|19868.3|19884.8|19880.8|19856.7|19852.7|1674
1631796000000|2021-09-16 12:40:00|19875.4|19871.4|19878.6|19874.6|19881.7|19877.7|19859.8|19855.8|1076
1631796300000|2021-09-16 12:45:00|19875.4|19871.4|19862.9|19858.9|19875.4|19871.4|19862.9|19858.9|509
1631796600000|2021-09-16 12:50:00|19866.1|19862.1|19869.2|19865.2|19875.4|19871.4|19862.9|19858.9|570
1631796900000|2021-09-16 12:55:00|19870.8|19866.8|19862.9|19858.9|19872.3|19868.3|19862.9|19858.9|536
1631797200000|2021-09-16 13:00:00|19864.5|19860.5|19847.3|19843.3|19866.1|19862.1|19845.8|19841.8|692
1631797500000|2021-09-16 13:05:00|19844.2|19840.2|19844.2|19840.2|19847.3|19843.3|19841.1|19837.1|870
1631797800000|2021-09-16 13:10:00|19842.6|19838.6|19856.7|19852.7|19856.7|19852.7|19834.8|19830.8|1268
1631798100000|2021-09-16 13:15:00|19853.6|19849.6|19844.2|19840.2|19856.7|19852.7|19844.2|19840.2|529
1631798400000|2021-09-16 13:20:00|19847.3|19843.3|19850.4|19846.4|19859.8|19855.8|19837.9|19833.9|609
1631798700000|2021-09-16 13:25:00|19853.6|19849.6|19856.7|19852.7|19856.7|19852.7|19844.2|19840.2|417
1631799000000|2021-09-16 13:30:00|19855.1|19851.1|19853.6|19849.6|19859.8|19855.8|19844.2|19840.2|495
1631799300000|2021-09-16 13:35:00|19856.7|19852.7|19841.1|19837.1|19862.9|19858.9|19837.9|19833.9|479
1631799600000|2021-09-16 13:40:00|19844.2|19840.2|19850.4|19846.4|19850.4|19846.4|19841.1|19837.1|565
1631799900000|2021-09-16 13:45:00|19853.6|19849.6|19841.1|19837.1|19861.4|19857.4|19841.1|19837.1|658
1631800200000|2021-09-16 13:50:00|19837.9|19833.9|19847.3|19843.3|19853.6|19849.6|19834.8|19830.8|532
1631800500000|2021-09-16 13:55:00|19848.9|19844.9|19878.6|19874.6|19878.6|19874.6|19847.3|19843.3|976
1631800800000|2021-09-16 14:00:00|19875.4|19871.4|19881.7|19877.7|19884.8|19880.8|19869.2|19865.2|927
1631801100000|2021-09-16 14:05:00|19878.6|19874.6|19881.7|19877.7|19884.8|19880.8|19872.3|19868.3|553
1631801400000|2021-09-16 14:10:00|19884.8|19880.8|19897.3|19893.3|19898.9|19894.9|19884.8|19880.8|841
1631801700000|2021-09-16 14:15:00|19900.4|19896.4|19878.6|19874.6|19900.4|19896.4|19878.6|19874.6|623
1631802000000|2021-09-16 14:20:00|19875.4|19871.4|19869.2|19865.2|19878.6|19874.6|19859.8|19855.8|922
1631802300000|2021-09-16 14:25:00|19872.3|19868.3|19884.8|19880.8|19891.1|19887.1|19866.1|19862.1|2398
1631802600000|2021-09-16 14:30:00|19881.7|19877.7|19891.1|19887.1|19894.2|19890.2|19878.6|19874.6|1998
1631802900000|2021-09-16 14:35:00|19894.2|19890.2|19891.1|19887.1|19900.4|19896.4|19887.9|19883.9|716
1631803200000|2021-09-16 14:40:00|19887.9|19883.9|19897.3|19893.3|19900.4|19896.4|19887.9|19883.9|371
1631803500000|2021-09-16 14:45:00|19894.2|19890.2|19897.3|19893.3|19900.4|19896.4|19894.2|19890.2|613
1631803800000|2021-09-16 14:50:00|19900.4|19896.4|19916.1|19912.1|19919.2|19915.2|19897.3|19893.3|595
1631804100000|2021-09-16 14:55:00|19912.9|19908.9|19919.2|19915.2|19928.6|19924.6|19912.9|19908.9|491
1631804400000|2021-09-16 15:00:00|19922.3|19918.3|19944.2|19940.2|19944.2|19940.2|19919.2|19915.2|846
1631804700000|2021-09-16 15:05:00|19947.3|19943.3|19953.6|19949.6|19959.8|19955.8|19944.2|19940.2|1273
1631805000000|2021-09-16 15:10:00|19956.7|19952.7|19928.6|19924.6|19956.7|19952.7|19922.3|19918.3|521
1631805300000|2021-09-16 15:15:00|19931.7|19927.7|19919.2|19915.2|19934.8|19930.8|19919.2|19915.2|471
1631805600000|2021-09-16 15:20:00|19922.3|19918.3|19919.2|19915.2|19922.3|19918.3|19916.1|19912.1|394
1631805900000|2021-09-16 15:25:00|19917.6|19913.6|19912.9|19908.9|19917.6|19913.6|19906.7|19902.7|435
1631806200000|2021-09-16 15:30:00|19909.8|19905.8|19898.9|19894.9|19911.4|19907.4|19897.3|19893.3|293
1631806500000|2021-09-16 15:35:00|19897.3|19893.3|19906.7|19902.7|19909.8|19905.8|19897.3|19893.3|548
1631806800000|2021-09-16 15:40:00|19908.3|19904.3|19916.1|19912.1|19917.6|19913.6|19908.3|19904.3|322
1631807100000|2021-09-16 15:45:00|19922.3|19918.3|19912.9|19908.9|19922.3|19918.3|19909.8|19905.8|419
1631807400000|2021-09-16 15:50:00|19919.2|19915.2|19906.7|19902.7|19919.2|19915.2|19903.6|19899.6|354
1631807700000|2021-09-16 15:55:00|19903.6|19899.6|19900.4|19896.4|19903.6|19899.6|19900.4|19896.4|168
1631808000000|2021-09-16 16:00:00|19897.3|19893.3|19903.6|19899.6|19903.6|19899.6|19897.3|19893.3|286
1631808300000|2021-09-16 16:05:00|19906.7|19902.7|19900.4|19896.4|19906.7|19902.7|19900.4|19896.4|271
1631808600000|2021-09-16 16:10:00|19903.6|19899.6|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|552
1631808900000|2021-09-16 16:15:00|19906.7|19902.7|19897.3|19893.3|19906.7|19902.7|19897.3|19893.3|355
1631809200000|2021-09-16 16:20:00|19894.2|19890.2|19894.2|19890.2|19900.4|19896.4|19891.1|19887.1|506
1631809500000|2021-09-16 16:25:00|19897.3|19893.3|19906.7|19902.7|19906.7|19902.7|19894.2|19890.2|365
1631809800000|2021-09-16 16:30:00|19903.6|19899.6|19906.7|19902.7|19906.7|19902.7|19903.6|19899.6|149
1631810100000|2021-09-16 16:35:00|19909.8|19905.8|19922.3|19918.3|19925.4|19921.4|19906.7|19902.7|172
1631810400000|2021-09-16 16:40:00|19919.2|19915.2|19916.1|19912.1|19919.2|19915.2|19912.9|19908.9|79
1631810700000|2021-09-16 16:45:00|19914.5|19910.5|19916.1|19912.1|19916.1|19912.1|19912.9|19908.9|208
1631811000000|2021-09-16 16:50:00|19912.9|19908.9|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|129
1631811300000|2021-09-16 16:55:00|19909.8|19905.8|19916.1|19912.1|19919.2|19915.2|19909.8|19905.8|184
1631811600000|2021-09-16 17:00:00|19919.2|19915.2|19919.2|19915.2|19925.4|19921.4|19916.1|19912.1|177
1631811900000|2021-09-16 17:05:00|19922.3|19918.3|19931.7|19927.7|19931.7|19927.7|19922.3|19918.3|131
1631812200000|2021-09-16 17:10:00|19930.1|19926.1|19934.8|19930.8|19941.1|19937.1|19930.1|19926.1|230
1631812500000|2021-09-16 17:15:00|19937.9|19933.9|19931.7|19927.7|19937.9|19933.9|19931.7|19927.7|355
1631812800000|2021-09-16 17:20:00|19928.6|19924.6|19928.6|19924.6|19931.7|19927.7|19928.6|19924.6|240
1631813100000|2021-09-16 17:25:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19919.2|19915.2|364
1631813400000|2021-09-16 17:30:00|19928.6|19924.6|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|230
1631813700000|2021-09-16 17:35:00|19928.6|19924.6|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|151
1631814000000|2021-09-16 17:40:00|19919.2|19915.2|19919.2|19915.2|19922.3|19918.3|19919.2|19915.2|125
1631814300000|2021-09-16 17:45:00|19922.3|19918.3|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|219
1631814600000|2021-09-16 17:50:00|19925.4|19921.4|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|170
1631814900000|2021-09-16 17:55:00|19919.2|19915.2|19912.9|19908.9|19922.3|19918.3|19909.8|19905.8|299
1631815200000|2021-09-16 18:00:00|19909.8|19905.8|19906.7|19902.7|19912.9|19908.9|19900.4|19896.4|478
1631815500000|2021-09-16 18:05:00|19909.8|19905.8|19903.6|19899.6|19909.8|19905.8|19900.4|19896.4|120
1631815800000|2021-09-16 18:10:00|19902|19898|19900.4|19896.4|19902|19898|19900.4|19896.4|85
1631816100000|2021-09-16 18:15:00|19897.3|19893.3|19909.8|19905.8|19909.8|19905.8|19897.3|19893.3|223
1631816400000|2021-09-16 18:20:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19903.6|19899.6|174
1631816700000|2021-09-16 18:25:00|19900.4|19896.4|19900.4|19896.4|19903.6|19899.6|19900.4|19896.4|256
1631817000000|2021-09-16 18:30:00|19902|19898|19906.7|19902.7|19909.8|19905.8|19902|19898|182
1631817300000|2021-09-16 18:35:00|19903.6|19899.6|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|205
1631817600000|2021-09-16 18:40:00|19912.9|19908.9|19912.9|19908.9|19916.1|19912.1|19909.8|19905.8|312
1631817900000|2021-09-16 18:45:00|19916.1|19912.1|19909.8|19905.8|19916.1|19912.1|19906.7|19902.7|488
1631818200000|2021-09-16 18:50:00|19912.9|19908.9|19903.6|19899.6|19912.9|19908.9|19903.6|19899.6|286
1631818500000|2021-09-16 18:55:00|19906.7|19902.7|19906.7|19902.7|19909.8|19905.8|19903.6|19899.6|1077
1631818800000|2021-09-16 19:00:00|19903.6|19899.6|19894.2|19890.2|19905.1|19901.1|19887.9|19883.9|813
1631819100000|2021-09-16 19:05:00|19891.1|19887.1|19897.3|19893.3|19897.3|19893.3|19891.1|19887.1|347
1631819400000|2021-09-16 19:10:00|19894.2|19890.2|19894.2|19890.2|19897.3|19893.3|19894.2|19890.2|294
1631819700000|2021-09-16 19:15:00|19891.1|19887.1|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|274
1631820000000|2021-09-16 19:20:00|19891.1|19887.1|19884.8|19880.8|19891.1|19887.1|19884.8|19880.8|356
1631820300000|2021-09-16 19:25:00|19881.7|19877.7|19887.9|19883.9|19887.9|19883.9|19881.7|19877.7|263
1631820600000|2021-09-16 19:30:00|19889.5|19885.5|19894.2|19890.2|19897.3|19893.3|19887.9|19883.9|211
1631820900000|2021-09-16 19:35:00|19897.3|19893.3|19897.3|19893.3|19897.3|19893.3|19894.2|19890.2|440
1631821200000|2021-09-16 19:40:00|19898.9|19894.9|19903.6|19899.6|19906.7|19902.7|19897.3|19893.3|245
1631821500000|2021-09-16 19:45:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|301
1631821800000|2021-09-16 19:50:00|19902|19898|19897.3|19893.3|19902|19898|19891.1|19887.1|878
1631822100000|2021-09-16 19:55:00|19900.4|19896.4|19891.1|19887.1|19900.4|19896.4|19884.8|19880.8|982
1631822400000|2021-09-16 20:00:00|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|19878.6|19874.6|1049
1631822700000|2021-09-16 20:05:00|19889.5|19885.5|19894.2|19890.2|19894.2|19890.2|19889.5|19885.5|335
1631823000000|2021-09-16 20:10:00|19891.1|19887.1|19891.1|19887.1|19891.1|19887.1|19884.8|19880.8|380
1631823300000|2021-09-16 20:15:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|744
1631823600000|2021-09-16 20:20:00|19897.3|19893.3|19897.3|19893.3|19897.3|19893.3|19894.2|19890.2|687
1631823900000|2021-09-16 20:25:00|19900.4|19896.4|19903.6|19899.6|19903.6|19899.6|19897.3|19893.3|563
1631824200000|2021-09-16 20:30:00|19902|19898|19903.6|19899.6|19903.6|19899.6|19897.3|19893.3|450
1631824500000|2021-09-16 20:35:00|19900.4|19896.4|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|337
1631824800000|2021-09-16 20:40:00|19906.7|19902.7|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|322
1631825100000|2021-09-16 20:45:00|19909.8|19905.8|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|452
1631825400000|2021-09-16 20:50:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19903.6|19899.6|129
1631825700000|2021-09-16 20:55:00|19900.4|19896.4|19887.9|19883.9|19903.6|19899.6|19887.9|19883.9|261
1631829600000|2021-09-16 22:00:00|19889.5|19885.5|19897.3|19893.3|19898.9|19894.9|19889.5|19885.5|21
1631829900000|2021-09-16 22:05:00|19898.9|19894.9|19897.3|19893.3|19898.9|19894.9|19897.3|19893.3|1
1631830200000|2021-09-16 22:10:00|19898.9|19894.9|19898.9|19894.9|19903.6|19899.6|19897.3|19893.3|27
1631830500000|2021-09-16 22:15:00|19897.3|19893.3|19900.4|19896.4|19900.4|19896.4|19897.3|19893.3|0
1631830800000|2021-09-16 22:20:00|||||||||12
1631831100000|2021-09-16 22:25:00|19898.9|19894.9|19898.9|19894.9|19898.9|19894.9|19897.3|19893.3|14
1631831400000|2021-09-16 22:30:00|19897.3|19893.3|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|14
1631831700000|2021-09-16 22:35:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|5
1631832000000|2021-09-16 22:40:00|19897.3|19893.3|19894.2|19890.2|19897.3|19893.3|19894.2|19890.2|21
1631832300000|2021-09-16 22:45:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|6
1631832600000|2021-09-16 22:50:00|19892.6|19888.6|19891.1|19887.1|19894.2|19890.2|19891.1|19887.1|3
1631832900000|2021-09-16 22:55:00|19892.6|19888.6|19887.9|19883.9|19892.6|19888.6|19887.9|19883.9|25
1631833200000|2021-09-16 23:00:00|19884.8|19880.8|19886.4|19882.4|19887.9|19883.9|19884.8|19880.8|18
1631833500000|2021-09-16 23:05:00|19884.8|19880.8|19887.9|19883.9|19887.9|19883.9|19884.8|19880.8|4
1631833800000|2021-09-16 23:10:00|19886.4|19882.4|19887.9|19883.9|19887.9|19883.9|19884.8|19880.8|9
1631834100000|2021-09-16 23:15:00|19886.4|19882.4|19887.9|19883.9|19887.9|19883.9|19884.8|19880.8|6
1631835000000|2021-09-16 23:30:00|||||||||2
1631835300000|2021-09-16 23:35:00|19891.1|19887.1|19891.1|19887.1|19894.2|19890.2|19891.1|19887.1|25
1631835600000|2021-09-16 23:40:00|19892.6|19888.6|19897.3|19893.3|19897.3|19893.3|19889.5|19885.5|37
1631835900000|2021-09-16 23:45:00|19900.4|19896.4|19900.4|19896.4|19903.6|19899.6|19897.3|19893.3|66
1631836200000|2021-09-16 23:50:00|19903.6|19899.6|19903.6|19899.6|19905.1|19901.1|19900.4|19896.4|28
1631836500000|2021-09-16 23:55:00|19900.4|19896.4|19900.4|19896.4|19903.6|19899.6|19900.4|19896.4|87
1631836800000|2021-09-17 00:00:00|19903.6|19899.6|19903.6|19899.6|19912.9|19908.9|19900.4|19896.4|98
1631837100000|2021-09-17 00:05:00|19905.1|19901.1|19903.6|19899.6|19906.7|19902.7|19903.6|19899.6|38
1631837400000|2021-09-17 00:10:00|19905.1|19901.1|19906.7|19902.7|19906.7|19902.7|19903.6|19899.6|12
1631837700000|2021-09-17 00:15:00|19905.1|19901.1|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|25
1631838000000|2021-09-17 00:20:00|19912.9|19908.9|19916.1|19912.1|19916.1|19912.1|19909.8|19905.8|62
1631838300000|2021-09-17 00:25:00|19912.9|19908.9|19911.4|19907.4|19916.1|19912.1|19911.4|19907.4|38
1631838600000|2021-09-17 00:30:00|19912.9|19908.9|19916.1|19912.1|19916.1|19912.1|19912.9|19908.9|35
1631838900000|2021-09-17 00:35:00|19914.5|19910.5|19909.8|19905.8|19914.5|19910.5|19906.7|19902.7|49
1631839200000|2021-09-17 00:40:00|19911.4|19907.4|19909.8|19905.8|19912.9|19908.9|19909.8|19905.8|16
1631839500000|2021-09-17 00:45:00|19911.4|19907.4|19908.3|19904.3|19912.9|19908.9|19908.3|19904.3|11
1631839800000|2021-09-17 00:50:00|19909.8|19905.8|19903.6|19899.6|19909.8|19905.8|19903.6|19899.6|23
1631840100000|2021-09-17 00:55:00|19905.1|19901.1|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|21
1631840400000|2021-09-17 01:00:00|19912.9|19908.9|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|37
1631840700000|2021-09-17 01:05:00|19908.3|19904.3|19906.7|19902.7|19909.8|19905.8|19903.6|19899.6|42
1631841000000|2021-09-17 01:10:00|19909.8|19905.8|19908.3|19904.3|19909.8|19905.8|19906.7|19902.7|72
1631841300000|2021-09-17 01:15:00|19909.8|19905.8|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|8
1631841600000|2021-09-17 01:20:00|19909.8|19905.8|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|99
1631841900000|2021-09-17 01:25:00|19908.3|19904.3|19912.9|19908.9|19912.9|19908.9|19906.7|19902.7|16
1631842200000|2021-09-17 01:30:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19912.9|19908.9|70
1631842500000|2021-09-17 01:35:00|19914.5|19910.5|19912.9|19908.9|19914.5|19910.5|19909.8|19905.8|23
1631842800000|2021-09-17 01:40:00|19909.8|19905.8|19908.3|19904.3|19912.9|19908.9|19906.7|19902.7|25
1631843100000|2021-09-17 01:45:00|19909.8|19905.8|19906.7|19902.7|19909.8|19905.8|19902|19898|33
1631843400000|2021-09-17 01:50:00|19905.1|19901.1|19906.7|19902.7|19906.7|19902.7|19905.1|19901.1|12
1631843700000|2021-09-17 01:55:00|19909.8|19905.8|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|11
1631844000000|2021-09-17 02:00:00|19903.6|19899.6|19903.6|19899.6|19903.6|19899.6|19900.4|19896.4|104
1631844300000|2021-09-17 02:05:00|19900.4|19896.4|19894.2|19890.2|19906.7|19902.7|19894.2|19890.2|109
1631844600000|2021-09-17 02:10:00|19895.8|19891.8|19891.1|19887.1|19897.3|19893.3|19891.1|19887.1|35
1631844900000|2021-09-17 02:15:00|||||||||35
1631845200000|2021-09-17 02:20:00|19887.9|19883.9|19884.8|19880.8|19889.5|19885.5|19884.8|19880.8|39
1631845500000|2021-09-17 02:25:00|19887.9|19883.9|19894.2|19890.2|19894.2|19890.2|19881.7|19877.7|139
1631845800000|2021-09-17 02:30:00|19891.1|19887.1|19897.3|19893.3|19897.3|19893.3|19891.1|19887.1|145
1631846100000|2021-09-17 02:35:00|19894.2|19890.2|19897.3|19893.3|19897.3|19893.3|19891.1|19887.1|37
1631846400000|2021-09-17 02:40:00|19895.8|19891.8|19895.8|19891.8|19895.8|19891.8|19894.2|19890.2|55
1631846700000|2021-09-17 02:45:00|19894.2|19890.2|19906.7|19902.7|19906.7|19902.7|19894.2|19890.2|28
1631847000000|2021-09-17 02:50:00|19908.3|19904.3|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|50
1631847300000|2021-09-17 02:55:00|19912.9|19908.9|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|69
1631847600000|2021-09-17 03:00:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19916.1|19912.1|81
1631847900000|2021-09-17 03:05:00|19919.2|19915.2|19919.2|19915.2|19919.2|19915.2|19919.2|19915.2|13
1631848200000|2021-09-17 03:10:00|19917.6|19913.6|19922.3|19918.3|19922.3|19918.3|19917.6|19913.6|55
1631848500000|2021-09-17 03:15:00|19925.4|19921.4|19928.6|19924.6|19928.6|19924.6|19922.3|19918.3|79
1631848800000|2021-09-17 03:20:00|19922.3|19918.3|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|126
1631849100000|2021-09-17 03:25:00|19923.9|19919.9|19922.3|19918.3|19923.9|19919.9|19922.3|19918.3|14
1631849400000|2021-09-17 03:30:00|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|24
1631849700000|2021-09-17 03:35:00|||||||||7
1631850000000|2021-09-17 03:40:00|||||||||5
1631850300000|2021-09-17 03:45:00|||||||||7
1631850600000|2021-09-17 03:50:00|19923.9|19919.9|19922.3|19918.3|19923.9|19919.9|19922.3|19918.3|11
1631850900000|2021-09-17 03:55:00|19925.4|19921.4|19928.6|19924.6|19928.6|19924.6|19923.9|19919.9|30
1631851200000|2021-09-17 04:00:00|19931.7|19927.7|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|81
1631851500000|2021-09-17 04:05:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|30
1631851800000|2021-09-17 04:10:00|||||||||2
1631852100000|2021-09-17 04:15:00|19933.3|19929.3|19934.8|19930.8|19934.8|19930.8|19933.3|19929.3|5
1631852400000|2021-09-17 04:20:00|19933.3|19929.3|19934.8|19930.8|19937.9|19933.9|19933.3|19929.3|52
1631852700000|2021-09-17 04:25:00|19931.7|19927.7|19931.7|19927.7|19931.7|19927.7|19931.7|19927.7|8
1631853000000|2021-09-17 04:30:00|19928.6|19924.6|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|14
1631853300000|2021-09-17 04:35:00|19927|19923|19925.4|19921.4|19927|19923|19925.4|19921.4|13
1631853600000|2021-09-17 04:40:00|19928.6|19924.6|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|30
1631853900000|2021-09-17 04:45:00|19923.9|19919.9|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|13
1631854200000|2021-09-17 04:50:00|||||||||1
1631854500000|2021-09-17 04:55:00|||||||||2
1631854800000|2021-09-17 05:00:00|19922.3|19918.3|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|55
1631855100000|2021-09-17 05:05:00|19914.5|19910.5|19912.9|19908.9|19914.5|19910.5|19909.8|19905.8|19
1631855400000|2021-09-17 05:10:00|19909.8|19905.8|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|68
1631855700000|2021-09-17 05:15:00|19911.4|19907.4|19909.8|19905.8|19911.4|19907.4|19909.8|19905.8|11
1631856000000|2021-09-17 05:20:00|19906.7|19902.7|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|63
1631856300000|2021-09-17 05:25:00|19911.4|19907.4|19909.8|19905.8|19912.9|19908.9|19909.8|19905.8|24
1631856600000|2021-09-17 05:30:00|||||||||8
1631856900000|2021-09-17 05:35:00|19912.9|19908.9|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|50
1631857200000|2021-09-17 05:40:00|19908.3|19904.3|19905.1|19901.1|19908.3|19904.3|19903.6|19899.6|18
1631857500000|2021-09-17 05:45:00|19906.7|19902.7|19909.8|19905.8|19909.8|19905.8|19906.7|19902.7|11
1631857800000|2021-09-17 05:50:00|19912.9|19908.9|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|34
1631858100000|2021-09-17 05:55:00|19911.4|19907.4|19911.4|19907.4|19912.9|19908.9|19909.8|19905.8|25
1631858400000|2021-09-17 06:00:00|19909.8|19905.8|19906.7|19902.7|19912.9|19908.9|19897.3|19893.3|108
1631858700000|2021-09-17 06:05:00|19909.8|19905.8|19912.9|19908.9|19916.1|19912.1|19906.7|19902.7|65
1631859000000|2021-09-17 06:10:00|19914.5|19910.5|19909.8|19905.8|19917.6|19913.6|19909.8|19905.8|15
1631859300000|2021-09-17 06:15:00|19908.3|19904.3|19912.9|19908.9|19912.9|19908.9|19906.7|19902.7|10
1631859600000|2021-09-17 06:20:00|19916.1|19912.1|19919.2|19915.2|19919.2|19915.2|19909.8|19905.8|42
1631859900000|2021-09-17 06:25:00|19922.3|19918.3|19919.2|19915.2|19922.3|19918.3|19916.1|19912.1|116
1631860200000|2021-09-17 06:30:00|19916.1|19912.1|19916.1|19912.1|19922.3|19918.3|19912.9|19908.9|62
1631860500000|2021-09-17 06:35:00|19914.5|19910.5|19925.4|19921.4|19928.6|19924.6|19914.5|19910.5|92
1631860800000|2021-09-17 06:40:00|19928.6|19924.6|19925.4|19921.4|19934.8|19930.8|19925.4|19921.4|93
1631861100000|2021-09-17 06:45:00|19928.6|19924.6|19928.6|19924.6|19931.7|19927.7|19922.3|19918.3|178
1631861400000|2021-09-17 06:50:00|19927|19923|19922.3|19918.3|19928.6|19924.6|19922.3|19918.3|89
1631861700000|2021-09-17 06:55:00|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|91
1631862000000|2021-09-17 07:00:00|19923.9|19919.9|19912.9|19908.9|19928.6|19924.6|19911.4|19907.4|215
1631862300000|2021-09-17 07:05:00|19909.8|19905.8|19906.7|19902.7|19919.2|19915.2|19906.7|19902.7|289
1631862600000|2021-09-17 07:10:00|19912.9|19908.9|19922.3|19918.3|19925.4|19921.4|19912.9|19908.9|134
1631862900000|2021-09-17 07:15:00|19925.4|19921.4|19944.2|19940.2|19944.2|19940.2|19922.3|19918.3|279
1631863200000|2021-09-17 07:20:00|19941.1|19937.1|19950.4|19946.4|19950.4|19946.4|19941.1|19937.1|171
1631863500000|2021-09-17 07:25:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19934.8|19930.8|255
1631863800000|2021-09-17 07:30:00|19945.8|19941.8|19934.8|19930.8|19952|19948|19934.8|19930.8|136
1631864100000|2021-09-17 07:35:00|19933.3|19929.3|19925.4|19921.4|19934.8|19930.8|19919.2|19915.2|82
1631864400000|2021-09-17 07:40:00|19922.3|19918.3|19919.2|19915.2|19925.4|19921.4|19909.8|19905.8|107
1631864700000|2021-09-17 07:45:00|19920.8|19916.8|19934.8|19930.8|19937.9|19933.9|19919.2|19915.2|126
1631865000000|2021-09-17 07:50:00|19931.7|19927.7|19925.4|19921.4|19933.3|19929.3|19919.2|19915.2|117
1631865300000|2021-09-17 07:55:00|19927|19923|19925.4|19921.4|19934.8|19930.8|19925.4|19921.4|232
1631865600000|2021-09-17 08:00:00|19928.6|19924.6|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|168
1631865900000|2021-09-17 08:05:00|19925.4|19921.4|19912.9|19908.9|19925.4|19921.4|19912.9|19908.9|142
1631866200000|2021-09-17 08:10:00|19916.1|19912.1|19925.4|19921.4|19928.6|19924.6|19912.9|19908.9|242
1631866500000|2021-09-17 08:15:00|19922.3|19918.3|19925.4|19921.4|19931.7|19927.7|19922.3|19918.3|142
1631866800000|2021-09-17 08:20:00|19923.9|19919.9|19930.1|19926.1|19931.7|19927.7|19922.3|19918.3|133
1631867100000|2021-09-17 08:25:00|19931.7|19927.7|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|106
1631867400000|2021-09-17 08:30:00|19923.9|19919.9|19897.3|19893.3|19925.4|19921.4|19897.3|19893.3|212
1631867700000|2021-09-17 08:35:00|19900.4|19896.4|19887.9|19883.9|19900.4|19896.4|19884.8|19880.8|267
1631868000000|2021-09-17 08:40:00|19884.8|19880.8|19894.2|19890.2|19897.3|19893.3|19881.7|19877.7|166
1631868300000|2021-09-17 08:45:00|19891.1|19887.1|19891.1|19887.1|19897.3|19893.3|19889.5|19885.5|151
1631868600000|2021-09-17 08:50:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19884.8|19880.8|152
1631868900000|2021-09-17 08:55:00|19892.6|19888.6|19903.6|19899.6|19903.6|19899.6|19892.6|19888.6|72
1631869200000|2021-09-17 09:00:00|19902|19898|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|91
1631869500000|2021-09-17 09:05:00|19906.7|19902.7|19912.9|19908.9|19922.3|19918.3|19906.7|19902.7|221
1631869800000|2021-09-17 09:10:00|19911.4|19907.4|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|86
1631870100000|2021-09-17 09:15:00|19908.3|19904.3|19909.8|19905.8|19916.1|19912.1|19906.7|19902.7|87
1631870400000|2021-09-17 09:20:00|19912.9|19908.9|19912.9|19908.9|19916.1|19912.1|19906.7|19902.7|121
1631870700000|2021-09-17 09:25:00|19916.1|19912.1|19916.1|19912.1|19925.4|19921.4|19916.1|19912.1|269
1631871000000|2021-09-17 09:30:00|19912.9|19908.9|19919.2|19915.2|19919.2|19915.2|19911.4|19907.4|91
1631871300000|2021-09-17 09:35:00|19917.6|19913.6|19903.6|19899.6|19919.2|19915.2|19903.6|19899.6|152
1631871600000|2021-09-17 09:40:00|19900.4|19896.4|19906.7|19902.7|19909.8|19905.8|19900.4|19896.4|75
1631871900000|2021-09-17 09:45:00|19909.8|19905.8|19906.7|19902.7|19909.8|19905.8|19903.6|19899.6|98
1631872200000|2021-09-17 09:50:00|19905.1|19901.1|19912.9|19908.9|19916.1|19912.1|19897.3|19893.3|222
1631872500000|2021-09-17 09:55:00|19914.5|19910.5|19894.2|19890.2|19914.5|19910.5|19894.2|19890.2|104
1631872800000|2021-09-17 10:00:00|19897.3|19893.3|19903.6|19899.6|19903.6|19899.6|19897.3|19893.3|131
1631873100000|2021-09-17 10:05:00|19902|19898|19897.3|19893.3|19903.6|19899.6|19897.3|19893.3|48
1631873400000|2021-09-17 10:10:00|19895.8|19891.8|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|110
1631873700000|2021-09-17 10:15:00|19903.6|19899.6|19902|19898|19903.6|19899.6|19897.3|19893.3|66
1631874000000|2021-09-17 10:20:00|19900.4|19896.4|19903.6|19899.6|19906.7|19902.7|19897.3|19893.3|70
1631874300000|2021-09-17 10:25:00|19905.1|19901.1|19903.6|19899.6|19909.8|19905.8|19900.4|19896.4|34
1631874600000|2021-09-17 10:30:00|19905.1|19901.1|19912.9|19908.9|19912.9|19908.9|19903.6|19899.6|76
1631874900000|2021-09-17 10:35:00|19914.5|19910.5|19909.8|19905.8|19919.2|19915.2|19909.8|19905.8|59
1631875200000|2021-09-17 10:40:00|19912.9|19908.9|19909.8|19905.8|19912.9|19908.9|19908.3|19904.3|91
1631875500000|2021-09-17 10:45:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|92
1631875800000|2021-09-17 10:50:00|19905.1|19901.1|19906.7|19902.7|19909.8|19905.8|19903.6|19899.6|114
1631876100000|2021-09-17 10:55:00|19903.6|19899.6|19894.2|19890.2|19908.3|19904.3|19894.2|19890.2|74
1631876400000|2021-09-17 11:00:00|19900.4|19896.4|19884.8|19880.8|19900.4|19896.4|19878.6|19874.6|298
1631876700000|2021-09-17 11:05:00|19887.9|19883.9|19897.3|19893.3|19897.3|19893.3|19887.9|19883.9|170
1631877000000|2021-09-17 11:10:00|19900.4|19896.4|19903.6|19899.6|19903.6|19899.6|19894.2|19890.2|88
1631877300000|2021-09-17 11:15:00|19900.4|19896.4|19881.7|19877.7|19900.4|19896.4|19878.6|19874.6|221
1631877600000|2021-09-17 11:20:00|19880.1|19876.1|19887.9|19883.9|19887.9|19883.9|19878.6|19874.6|134
1631877900000|2021-09-17 11:25:00|19894.2|19890.2|19884.8|19880.8|19894.2|19890.2|19881.7|19877.7|110
1631878200000|2021-09-17 11:30:00|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|19881.7|19877.7|111
1631878500000|2021-09-17 11:35:00|19886.4|19882.4|19881.7|19877.7|19887.9|19883.9|19881.7|19877.7|83
1631878800000|2021-09-17 11:40:00|19878.6|19874.6|19872.3|19868.3|19881.7|19877.7|19872.3|19868.3|214
1631879100000|2021-09-17 11:45:00|19869.2|19865.2|19869.2|19865.2|19881.7|19877.7|19869.2|19865.2|221
1631879400000|2021-09-17 11:50:00|19872.3|19868.3|19875.4|19871.4|19875.4|19871.4|19862.9|19858.9|260
1631879700000|2021-09-17 11:55:00|19877|19873|19875.4|19871.4|19881.7|19877.7|19875.4|19871.4|201
1631880000000|2021-09-17 12:00:00|19877|19873|19887.9|19883.9|19892.6|19888.6|19875.4|19871.4|353
1631880300000|2021-09-17 12:05:00|19884.8|19880.8|19891.1|19887.1|19894.2|19890.2|19884.8|19880.8|377
1631880600000|2021-09-17 12:10:00|19889.5|19885.5|19887.9|19883.9|19894.2|19890.2|19881.7|19877.7|322
1631880900000|2021-09-17 12:15:00|19891.1|19887.1|19906.7|19902.7|19914.5|19910.5|19887.9|19883.9|693
1631881200000|2021-09-17 12:20:00|19903.6|19899.6|19922.3|19918.3|19927|19923|19903.6|19899.6|764
1631881500000|2021-09-17 12:25:00|19919.2|19915.2|19925.4|19921.4|19925.4|19921.4|19916.1|19912.1|473
1631881800000|2021-09-17 12:30:00|19922.3|19918.3|19909.8|19905.8|19922.3|19918.3|19909.8|19905.8|328
1631882100000|2021-09-17 12:35:00|19912.9|19908.9|19903.6|19899.6|19912.9|19908.9|19891.1|19887.1|673
1631882400000|2021-09-17 12:40:00|19902|19898|19872.3|19868.3|19903.6|19899.6|19872.3|19868.3|405
1631882700000|2021-09-17 12:45:00|19875.4|19871.4|19859.8|19855.8|19881.7|19877.7|19858.3|19854.3|526
1631883000000|2021-09-17 12:50:00|19862.9|19858.9|19859.8|19855.8|19866.1|19862.1|19850.4|19846.4|1055
1631883300000|2021-09-17 12:55:00|19858.3|19854.3|19834.8|19830.8|19858.3|19854.3|19834.8|19830.8|834
1631883600000|2021-09-17 13:00:00|19831.7|19827.7|19798.9|19794.9|19831.7|19827.7|19791.1|19787.1|1643
1631883900000|2021-09-17 13:05:00|19797.3|19793.3|19797.3|19793.3|19806.7|19802.7|19787.9|19783.9|759
1631884200000|2021-09-17 13:10:00|19794.2|19790.2|19806.7|19802.7|19808.3|19804.3|19784.8|19780.8|827
1631884500000|2021-09-17 13:15:00|19803.6|19799.6|19800.4|19796.4|19809.8|19805.8|19794.2|19790.2|456
1631884800000|2021-09-17 13:20:00|19802|19798|19797.3|19793.3|19803.6|19799.6|19791.1|19787.1|592
1631885100000|2021-09-17 13:25:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19778.6|19774.6|1018
1631885400000|2021-09-17 13:30:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19781.7|19777.7|860
1631885700000|2021-09-17 13:35:00|19797.3|19793.3|19769.2|19765.2|19800.4|19796.4|19762.9|19758.9|1580
1631886000000|2021-09-17 13:40:00|19770.8|19766.8|19775.4|19771.4|19775.4|19771.4|19753.6|19749.6|1254
1631886300000|2021-09-17 13:45:00|19778.6|19774.6|19797.3|19793.3|19800.4|19796.4|19769.2|19765.2|834
1631886600000|2021-09-17 13:50:00|19794.2|19790.2|19787.9|19783.9|19797.3|19793.3|19766.1|19762.1|852
1631886900000|2021-09-17 13:55:00|19791.1|19787.1|19797.3|19793.3|19803.6|19799.6|19787.9|19783.9|697
1631887200000|2021-09-17 14:00:00|19798.9|19794.9|19803.6|19799.6|19816.1|19812.1|19784.8|19780.8|786
1631887500000|2021-09-17 14:05:00|19800.4|19796.4|19794.2|19790.2|19806.7|19802.7|19778.6|19774.6|1165
1631887800000|2021-09-17 14:10:00|19797.3|19793.3|19762.9|19758.9|19797.3|19793.3|19756.7|19752.7|627
1631888100000|2021-09-17 14:15:00|19759.8|19755.8|19747.3|19743.3|19766.1|19762.1|19737.9|19733.9|1287
1631888400000|2021-09-17 14:20:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19737.9|19733.9|904
1631888700000|2021-09-17 14:25:00|19753.6|19749.6|19750.4|19746.4|19753.6|19749.6|19731.7|19727.7|757
1631889000000|2021-09-17 14:30:00|19748.9|19744.9|19747.3|19743.3|19753.6|19749.6|19731.7|19727.7|680
1631889300000|2021-09-17 14:35:00|19745.8|19741.8|19744.2|19740.2|19747.3|19743.3|19731.7|19727.7|753
1631889600000|2021-09-17 14:40:00|19741.1|19737.1|19753.6|19749.6|19756.7|19752.7|19734.8|19730.8|584
1631889900000|2021-09-17 14:45:00|19756.7|19752.7|19750.4|19746.4|19756.7|19752.7|19741.1|19737.1|825
1631890200000|2021-09-17 14:50:00|19748.9|19744.9|19766.1|19762.1|19769.2|19765.2|19747.3|19743.3|394
1631890500000|2021-09-17 14:55:00|19767.6|19763.6|19778.6|19774.6|19784.8|19780.8|19766.1|19762.1|656
1631890800000|2021-09-17 15:00:00|19781.7|19777.7|19764.5|19760.5|19781.7|19777.7|19759.8|19755.8|701
1631891100000|2021-09-17 15:05:00|19762.9|19758.9|19772.3|19768.3|19778.6|19774.6|19762.9|19758.9|453
1631891400000|2021-09-17 15:10:00|19775.4|19771.4|19772.3|19768.3|19778.6|19774.6|19767.6|19763.6|973
1631891700000|2021-09-17 15:15:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19756.7|19752.7|946
1631892000000|2021-09-17 15:20:00|19772.3|19768.3|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|368
1631892300000|2021-09-17 15:25:00|19775.4|19771.4|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|363
1631892600000|2021-09-17 15:30:00|19773.9|19769.9|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|499
1631892900000|2021-09-17 15:35:00|19767.6|19763.6|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|668
1631893200000|2021-09-17 15:40:00|19766.1|19762.1|19778.6|19774.6|19778.6|19774.6|19766.1|19762.1|519
1631893500000|2021-09-17 15:45:00|19775.4|19771.4|19781.7|19777.7|19787.9|19783.9|19775.4|19771.4|770
1631893800000|2021-09-17 15:50:00|19778.6|19774.6|19775.4|19771.4|19784.8|19780.8|19775.4|19771.4|354
1631894100000|2021-09-17 15:55:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|541
1631894400000|2021-09-17 16:00:00|19769.2|19765.2|19766.1|19762.1|19772.3|19768.3|19766.1|19762.1|596
1631894700000|2021-09-17 16:05:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|359
1631895000000|2021-09-17 16:10:00|19767.6|19763.6|19772.3|19768.3|19778.6|19774.6|19766.1|19762.1|415
1631895300000|2021-09-17 16:15:00|19769.2|19765.2|19769.2|19765.2|19784.8|19780.8|19769.2|19765.2|535
1631895600000|2021-09-17 16:20:00|19766.1|19762.1|19769.2|19765.2|19775.4|19771.4|19762.9|19758.9|426
1631895900000|2021-09-17 16:25:00|19767.6|19763.6|19769.2|19765.2|19772.3|19768.3|19767.6|19763.6|319
1631896200000|2021-09-17 16:30:00|19772.3|19768.3|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|125
1631896500000|2021-09-17 16:35:00|19781.7|19777.7|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|286
1631896800000|2021-09-17 16:40:00|19773.9|19769.9|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|203
1631897100000|2021-09-17 16:45:00|19775.4|19771.4|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|136
1631897400000|2021-09-17 16:50:00|19781.7|19777.7|19775.4|19771.4|19781.7|19777.7|19775.4|19771.4|293
1631897700000|2021-09-17 16:55:00|19778.6|19774.6|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|330
1631898000000|2021-09-17 17:00:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19769.2|19765.2|348
1631898300000|2021-09-17 17:05:00|19777|19773|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|156
1631898600000|2021-09-17 17:10:00|19777|19773|19778.6|19774.6|19778.6|19774.6|19775.4|19771.4|282
1631898900000|2021-09-17 17:15:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|75
1631899200000|2021-09-17 17:20:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19775.4|19771.4|185
1631899500000|2021-09-17 17:25:00|19775.4|19771.4|19787.9|19783.9|19787.9|19783.9|19775.4|19771.4|373
1631899800000|2021-09-17 17:30:00|19791.1|19787.1|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|270
1631900100000|2021-09-17 17:35:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|170
1631900400000|2021-09-17 17:40:00|19783.3|19779.3|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|159
1631900700000|2021-09-17 17:45:00|19784.8|19780.8|19787.9|19783.9|19791.1|19787.1|19778.6|19774.6|312
1631901000000|2021-09-17 17:50:00|19791.1|19787.1|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|305
1631901300000|2021-09-17 17:55:00|19797.3|19793.3|19791.1|19787.1|19797.3|19793.3|19787.9|19783.9|166
1631901600000|2021-09-17 18:00:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19784.8|19780.8|101
1631901900000|2021-09-17 18:05:00|19787.9|19783.9|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|203
1631902200000|2021-09-17 18:10:00|19791.1|19787.1|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|203
1631902500000|2021-09-17 18:15:00|19800.4|19796.4|19794.2|19790.2|19800.4|19796.4|19791.1|19787.1|102
1631902800000|2021-09-17 18:20:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|240
1631903100000|2021-09-17 18:25:00|19797.3|19793.3|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|162
1631903400000|2021-09-17 18:30:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|87
1631903700000|2021-09-17 18:35:00|19791.1|19787.1|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|155
1631904000000|2021-09-17 18:40:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|103
1631904300000|2021-09-17 18:45:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|207
1631904600000|2021-09-17 18:50:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|151
1631904900000|2021-09-17 18:55:00|19787.9|19783.9|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|1311
1631905200000|2021-09-17 19:00:00|19784.8|19780.8|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|595
1631905500000|2021-09-17 19:05:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|209
1631905800000|2021-09-17 19:10:00|19794.2|19790.2|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|423
1631906100000|2021-09-17 19:15:00|19803.6|19799.6|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|694
1631906400000|2021-09-17 19:20:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|122
1631906700000|2021-09-17 19:25:00|19797.3|19793.3|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|317
1631907000000|2021-09-17 19:30:00|19800.4|19796.4|19787.9|19783.9|19800.4|19796.4|19787.9|19783.9|491
1631907300000|2021-09-17 19:35:00|19791.1|19787.1|19781.7|19777.7|19791.1|19787.1|19781.7|19777.7|289
1631907600000|2021-09-17 19:40:00|19783.3|19779.3|19784.8|19780.8|19784.8|19780.8|19783.3|19779.3|38
1631907900000|2021-09-17 19:45:00|19786.4|19782.4|19791.1|19787.1|19794.2|19790.2|19784.8|19780.8|588
1631908200000|2021-09-17 19:50:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19781.7|19777.7|641
1631908500000|2021-09-17 19:55:00|19787.9|19783.9|19794.2|19790.2|19794.2|19790.2|19781.7|19777.7|794
1631908800000|2021-09-17 20:00:00|19791.1|19787.1|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|498
1631909100000|2021-09-17 20:05:00|19797.3|19793.3|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|277
1631909400000|2021-09-17 20:10:00|19794.2|19790.2|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|401
1631909700000|2021-09-17 20:15:00|19798.9|19794.9|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|188
1631910000000|2021-09-17 20:20:00|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|331
1631910300000|2021-09-17 20:25:00|19797.3|19793.3|19803.6|19799.6|19803.6|19799.6|19797.3|19793.3|233
1631910600000|2021-09-17 20:30:00|19806.7|19802.7|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|263
1631910900000|2021-09-17 20:35:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|170
1631911200000|2021-09-17 20:40:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|182
1631911500000|2021-09-17 20:45:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|176
1631911800000|2021-09-17 20:50:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|106
1631912100000|2021-09-17 20:55:00|19811.4|19807.4|19819.2|19815.2|19822.3|19818.3|19809.8|19805.8|429
1632088800000|2021-09-19 22:00:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19808.3|19804.3|241
1632089100000|2021-09-19 22:05:00|19820.8|19816.8|19822.3|19818.3|19825.4|19821.4|19820.8|19816.8|60
1632089400000|2021-09-19 22:10:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|11
1632089700000|2021-09-19 22:15:00|||||||||2
1632090000000|2021-09-19 22:20:00|19823.9|19819.9|19823.9|19819.9|19825.4|19821.4|19822.3|19818.3|20
1632090300000|2021-09-19 22:25:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|34
1632090600000|2021-09-19 22:30:00|19817.6|19813.6|19820.8|19816.8|19822.3|19818.3|19817.6|19813.6|52
1632090900000|2021-09-19 22:35:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|13
1632091200000|2021-09-19 22:40:00|||||||||3
1632091500000|2021-09-19 22:45:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|14
1632091800000|2021-09-19 22:50:00|19820.8|19816.8|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|18
1632092100000|2021-09-19 22:55:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|22
1632092400000|2021-09-19 23:00:00|19816.1|19812.1|19819.2|19815.2|19820.8|19816.8|19816.1|19812.1|70
1632092700000|2021-09-19 23:05:00|||||||||4
1632093000000|2021-09-19 23:10:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|21
1632093300000|2021-09-19 23:15:00|||||||||5
1632093600000|2021-09-19 23:20:00|19817.6|19813.6|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|16
1632093900000|2021-09-19 23:25:00|||||||||11
1632094200000|2021-09-19 23:30:00|||||||||4
1632094500000|2021-09-19 23:35:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19811.4|19807.4|17
1632094800000|2021-09-19 23:40:00|19811.4|19807.4|19816.1|19812.1|19816.1|19812.1|19811.4|19807.4|30
1632095100000|2021-09-19 23:45:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|20
1632095400000|2021-09-19 23:50:00|19811.4|19807.4|19811.4|19807.4|19812.9|19808.9|19809.8|19805.8|18
1632095700000|2021-09-19 23:55:00|19812.9|19808.9|19814.5|19810.5|19816.1|19812.1|19809.8|19805.8|33
1632096000000|2021-09-20 00:00:00|19812.9|19808.9|19794.2|19790.2|19812.9|19808.9|19791.1|19787.1|78
1632096300000|2021-09-20 00:05:00|19797.3|19793.3|19805.1|19801.1|19806.7|19802.7|19797.3|19793.3|110
1632096600000|2021-09-20 00:10:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|2
1632096900000|2021-09-20 00:15:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19802|19798|13
1632097200000|2021-09-20 00:20:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|27
1632097500000|2021-09-20 00:25:00|19809.8|19805.8|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|14
1632097800000|2021-09-20 00:30:00|19802|19798|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|20
1632098100000|2021-09-20 00:35:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|3
1632098400000|2021-09-20 00:40:00|19802|19798|19802|19798|19803.6|19799.6|19800.4|19796.4|40
1632098700000|2021-09-20 00:45:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19798.9|19794.9|24
1632099000000|2021-09-20 00:50:00|||||||||2
1632099300000|2021-09-20 00:55:00|||||||||1
1632099600000|2021-09-20 01:00:00|19798.9|19794.9|19811.4|19807.4|19812.9|19808.9|19798.9|19794.9|36
1632099900000|2021-09-20 01:05:00|19812.9|19808.9|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|19
1632100200000|2021-09-20 01:10:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19806.7|19802.7|14
1632100500000|2021-09-20 01:15:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|40
1632100800000|2021-09-20 01:20:00|19808.3|19804.3|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|16
1632101100000|2021-09-20 01:25:00|19814.5|19810.5|19817.6|19813.6|19819.2|19815.2|19812.9|19808.9|33
1632101400000|2021-09-20 01:30:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|11
1632101700000|2021-09-20 01:35:00|19823.9|19819.9|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|32
1632102000000|2021-09-20 01:40:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|33
1632102300000|2021-09-20 01:45:00|19827|19823|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|52
1632102600000|2021-09-20 01:50:00|19831.7|19827.7|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|29
1632102900000|2021-09-20 01:55:00|||||||||5
1632103200000|2021-09-20 02:00:00|||||||||13
1632103500000|2021-09-20 02:05:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|50
1632103800000|2021-09-20 02:10:00|19820.8|19816.8|19822.3|19818.3|19822.3|19818.3|19820.8|19816.8|14
1632104100000|2021-09-20 02:15:00|19825.4|19821.4|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|18
1632104400000|2021-09-20 02:20:00|19831.7|19827.7|19836.4|19832.4|19837.9|19833.9|19828.6|19824.6|70
1632104700000|2021-09-20 02:25:00|19834.8|19830.8|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|19
1632105000000|2021-09-20 02:30:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|15
1632105300000|2021-09-20 02:35:00|19842.6|19838.6|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|47
1632105600000|2021-09-20 02:40:00|19842.6|19838.6|19844.2|19840.2|19847.3|19843.3|19841.1|19837.1|30
1632105900000|2021-09-20 02:45:00|19845.8|19841.8|19847.3|19843.3|19850.4|19846.4|19845.8|19841.8|68
1632106200000|2021-09-20 02:50:00|19848.9|19844.9|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|81
1632106500000|2021-09-20 02:55:00|19847.3|19843.3|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|21
1632106800000|2021-09-20 03:00:00|19848.9|19844.9|19850.4|19846.4|19853.6|19849.6|19847.3|19843.3|30
1632107100000|2021-09-20 03:05:00|19848.9|19844.9|19847.3|19843.3|19848.9|19844.9|19847.3|19843.3|30
1632107400000|2021-09-20 03:10:00|19848.9|19844.9|19847.3|19843.3|19853.6|19849.6|19847.3|19843.3|140
1632107700000|2021-09-20 03:15:00|19844.2|19840.2|19837.9|19833.9|19844.2|19840.2|19834.8|19830.8|91
1632108000000|2021-09-20 03:20:00|||||||||3
1632108300000|2021-09-20 03:25:00|19836.4|19832.4|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|40
1632108600000|2021-09-20 03:30:00|19836.4|19832.4|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|13
1632108900000|2021-09-20 03:35:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|6
1632109200000|2021-09-20 03:40:00|19839.5|19835.5|19837.9|19833.9|19841.1|19837.1|19837.9|19833.9|13
1632109500000|2021-09-20 03:45:00|19836.4|19832.4|19834.8|19830.8|19836.4|19832.4|19834.8|19830.8|9
1632109800000|2021-09-20 03:50:00|19833.3|19829.3|19837.9|19833.9|19837.9|19833.9|19831.7|19827.7|34
1632110100000|2021-09-20 03:55:00|19836.4|19832.4|19841.1|19837.1|19841.1|19837.1|19836.4|19832.4|9
1632110400000|2021-09-20 04:00:00|19839.5|19835.5|19837.9|19833.9|19839.5|19835.5|19837.9|19833.9|0
1632110700000|2021-09-20 04:05:00|19841.1|19837.1|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|53
1632111000000|2021-09-20 04:10:00|19842.6|19838.6|19844.2|19840.2|19845.8|19841.8|19842.6|19838.6|7
1632111300000|2021-09-20 04:15:00|19845.8|19841.8|19847.3|19843.3|19848.9|19844.9|19845.8|19841.8|6
1632111600000|2021-09-20 04:20:00|19848.9|19844.9|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|10
1632112200000|2021-09-20 04:30:00|19847.3|19843.3|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|10
1632112500000|2021-09-20 04:35:00|19853.6|19849.6|19856.7|19852.7|19856.7|19852.7|19853.6|19849.6|34
1632112800000|2021-09-20 04:40:00|19855.1|19851.1|19856.7|19852.7|19856.7|19852.7|19853.6|19849.6|24
1632113100000|2021-09-20 04:45:00|19855.1|19851.1|19850.4|19846.4|19855.1|19851.1|19850.4|19846.4|18
1632113400000|2021-09-20 04:50:00|19847.3|19843.3|19844.2|19840.2|19847.3|19843.3|19841.1|19837.1|87
1632113700000|2021-09-20 04:55:00|19845.8|19841.8|19844.2|19840.2|19845.8|19841.8|19844.2|19840.2|11
1632114000000|2021-09-20 05:00:00|19847.3|19843.3|19844.2|19840.2|19847.3|19843.3|19844.2|19840.2|20
1632114300000|2021-09-20 05:05:00|19847.3|19843.3|19844.2|19840.2|19847.3|19843.3|19844.2|19840.2|58
1632114600000|2021-09-20 05:10:00|19841.1|19837.1|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|16
1632114900000|2021-09-20 05:15:00|19842.6|19838.6|19841.1|19837.1|19842.6|19838.6|19841.1|19837.1|10
1632115200000|2021-09-20 05:20:00|19842.6|19838.6|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|5
1632115500000|2021-09-20 05:25:00|||||||||35
1632115800000|2021-09-20 05:30:00|19845.8|19841.8|19844.2|19840.2|19845.8|19841.8|19844.2|19840.2|23
1632116100000|2021-09-20 05:35:00|19847.3|19843.3|19847.3|19843.3|19847.3|19843.3|19844.2|19840.2|18
1632116400000|2021-09-20 05:40:00|19845.8|19841.8|19847.3|19843.3|19847.3|19843.3|19844.2|19840.2|5
1632116700000|2021-09-20 05:45:00|||||||||17
1632117000000|2021-09-20 05:50:00|19845.8|19841.8|19844.2|19840.2|19847.3|19843.3|19844.2|19840.2|9
1632117300000|2021-09-20 05:55:00|19847.3|19843.3|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|26
1632117600000|2021-09-20 06:00:00|19844.2|19840.2|19825.4|19821.4|19844.2|19840.2|19825.4|19821.4|169
1632117900000|2021-09-20 06:05:00|19827|19823|19841.1|19837.1|19841.1|19837.1|19825.4|19821.4|116
1632118200000|2021-09-20 06:10:00|19839.5|19835.5|19844.2|19840.2|19847.3|19843.3|19837.9|19833.9|238
1632118500000|2021-09-20 06:15:00|19842.6|19838.6|19850.4|19846.4|19853.6|19849.6|19841.1|19837.1|189
1632118800000|2021-09-20 06:20:00|19853.6|19849.6|19853.6|19849.6|19859.8|19855.8|19850.4|19846.4|251
1632119100000|2021-09-20 06:25:00|19856.7|19852.7|19856.7|19852.7|19862.9|19858.9|19853.6|19849.6|146
1632119400000|2021-09-20 06:30:00|19853.6|19849.6|19856.7|19852.7|19859.8|19855.8|19853.6|19849.6|107
1632119700000|2021-09-20 06:35:00|19853.6|19849.6|19862.9|19858.9|19866.1|19862.1|19853.6|19849.6|142
1632120000000|2021-09-20 06:40:00|19864.5|19860.5|19869.2|19865.2|19870.8|19866.8|19862.9|19858.9|206
1632120300000|2021-09-20 06:45:00|19866.1|19862.1|19869.2|19865.2|19875.4|19871.4|19866.1|19862.1|320
1632120600000|2021-09-20 06:50:00|19870.8|19866.8|19866.1|19862.1|19872.3|19868.3|19862.9|19858.9|199
1632120900000|2021-09-20 06:55:00|19867.6|19863.6|19866.1|19862.1|19869.2|19865.2|19859.8|19855.8|134
1632121200000|2021-09-20 07:00:00|19864.5|19860.5|19866.1|19862.1|19866.1|19862.1|19847.3|19843.3|438
1632121500000|2021-09-20 07:05:00|19864.5|19860.5|19866.1|19862.1|19869.2|19865.2|19859.8|19855.8|252
1632121800000|2021-09-20 07:10:00|19869.2|19865.2|19866.1|19862.1|19869.2|19865.2|19856.7|19852.7|239
1632122100000|2021-09-20 07:15:00|19869.2|19865.2|19872.3|19868.3|19875.4|19871.4|19866.1|19862.1|328
1632122400000|2021-09-20 07:20:00|19878.6|19874.6|19878.6|19874.6|19881.7|19877.7|19869.2|19865.2|298
1632122700000|2021-09-20 07:25:00|19881.7|19877.7|19884.8|19880.8|19887.9|19883.9|19875.4|19871.4|367
1632123000000|2021-09-20 07:30:00|19881.7|19877.7|19862.9|19858.9|19884.8|19880.8|19859.8|19855.8|324
1632123300000|2021-09-20 07:35:00|19864.5|19860.5|19866.1|19862.1|19875.4|19871.4|19864.5|19860.5|165
1632123600000|2021-09-20 07:40:00|19867.6|19863.6|19869.2|19865.2|19875.4|19871.4|19866.1|19862.1|151
1632123900000|2021-09-20 07:45:00|19872.3|19868.3|19881.7|19877.7|19881.7|19877.7|19869.2|19865.2|174
1632124200000|2021-09-20 07:50:00|19883.3|19879.3|19897.3|19893.3|19897.3|19893.3|19878.6|19874.6|183
1632124500000|2021-09-20 07:55:00|19894.2|19890.2|19906.7|19902.7|19912.9|19908.9|19894.2|19890.2|622
1632124800000|2021-09-20 08:00:00|19905.1|19901.1|19903.6|19899.6|19916.1|19912.1|19903.6|19899.6|384
1632125100000|2021-09-20 08:05:00|19906.7|19902.7|19900.4|19896.4|19912.9|19908.9|19900.4|19896.4|306
1632125400000|2021-09-20 08:10:00|19903.6|19899.6|19912.9|19908.9|19912.9|19908.9|19903.6|19899.6|153
1632125700000|2021-09-20 08:15:00|19909.8|19905.8|19909.8|19905.8|19916.1|19912.1|19909.8|19905.8|232
1632126000000|2021-09-20 08:20:00|19912.9|19908.9|19925.4|19921.4|19925.4|19921.4|19906.7|19902.7|287
1632126300000|2021-09-20 08:25:00|19928.6|19924.6|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|236
1632126600000|2021-09-20 08:30:00|19925.4|19921.4|19937.9|19933.9|19941.1|19937.1|19925.4|19921.4|313
1632126900000|2021-09-20 08:35:00|19936.4|19932.4|19941.1|19937.1|19941.1|19937.1|19931.7|19927.7|227
1632127200000|2021-09-20 08:40:00|19944.2|19940.2|19937.9|19933.9|19955.1|19951.1|19937.9|19933.9|281
1632127500000|2021-09-20 08:45:00|19941.1|19937.1|19931.7|19927.7|19941.1|19937.1|19928.6|19924.6|120
1632127800000|2021-09-20 08:50:00|19928.6|19924.6|19931.7|19927.7|19934.8|19930.8|19922.3|19918.3|180
1632128100000|2021-09-20 08:55:00|19930.1|19926.1|19928.6|19924.6|19942.6|19938.6|19928.6|19924.6|201
1632128400000|2021-09-20 09:00:00|19931.7|19927.7|19931.7|19927.7|19937.9|19933.9|19928.6|19924.6|275
1632128700000|2021-09-20 09:05:00|19934.8|19930.8|19934.8|19930.8|19937.9|19933.9|19928.6|19924.6|145
1632129000000|2021-09-20 09:10:00|19933.3|19929.3|19928.6|19924.6|19944.2|19940.2|19927|19923|207
1632129300000|2021-09-20 09:15:00|19931.7|19927.7|19937.9|19933.9|19937.9|19933.9|19928.6|19924.6|184
1632129600000|2021-09-20 09:20:00|19941.1|19937.1|19941.1|19937.1|19947.3|19943.3|19941.1|19937.1|173
1632129900000|2021-09-20 09:25:00|19937.9|19933.9|19928.6|19924.6|19941.1|19937.1|19928.6|19924.6|213
1632130200000|2021-09-20 09:30:00|19927|19923|19931.7|19927.7|19931.7|19927.7|19925.4|19921.4|194
1632130500000|2021-09-20 09:35:00|19934.8|19930.8|19947.3|19943.3|19947.3|19943.3|19934.8|19930.8|221
1632130800000|2021-09-20 09:40:00|19950.4|19946.4|19966.1|19962.1|19966.1|19962.1|19941.1|19937.1|330
1632131100000|2021-09-20 09:45:00|19967.6|19963.6|19978.6|19974.6|19978.6|19974.6|19966.1|19962.1|292
1632131400000|2021-09-20 09:50:00|19975.4|19971.4|19966.1|19962.1|19978.6|19974.6|19959.8|19955.8|299
1632131700000|2021-09-20 09:55:00|19969.2|19965.2|19969.2|19965.2|19969.2|19965.2|19959.8|19955.8|210
1632132000000|2021-09-20 10:00:00|19966.1|19962.1|19966.1|19962.1|19969.2|19965.2|19959.8|19955.8|142
1632132300000|2021-09-20 10:05:00|19964.5|19960.5|19953.6|19949.6|19966.1|19962.1|19953.6|19949.6|148
1632132600000|2021-09-20 10:10:00|19956.7|19952.7|19962.9|19958.9|19966.1|19962.1|19956.7|19952.7|153
1632132900000|2021-09-20 10:15:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19956.7|19952.7|109
1632133200000|2021-09-20 10:20:00|19966.1|19962.1|19972.3|19968.3|19975.4|19971.4|19966.1|19962.1|304
1632133500000|2021-09-20 10:25:00|19975.4|19971.4|19959.8|19955.8|19975.4|19971.4|19959.8|19955.8|84
1632133800000|2021-09-20 10:30:00|19956.7|19952.7|19978.6|19974.6|19978.6|19974.6|19956.7|19952.7|464
1632134100000|2021-09-20 10:35:00|19980.1|19976.1|19972.3|19968.3|19981.7|19977.7|19966.1|19962.1|125
1632134400000|2021-09-20 10:40:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19962.9|19958.9|103
1632134700000|2021-09-20 10:45:00|19970.8|19966.8|19975.4|19971.4|19978.6|19974.6|19969.2|19965.2|175
1632135000000|2021-09-20 10:50:00|19973.9|19969.9|19972.3|19968.3|19978.6|19974.6|19969.2|19965.2|83
1632135300000|2021-09-20 10:55:00|19970.8|19966.8|19962.9|19958.9|19978.6|19974.6|19962.9|19958.9|376
1632135600000|2021-09-20 11:00:00|19966.1|19962.1|19956.7|19952.7|19969.2|19965.2|19956.7|19952.7|301
1632135900000|2021-09-20 11:05:00|19958.3|19954.3|19956.7|19952.7|19964.5|19960.5|19953.6|19949.6|145
1632136200000|2021-09-20 11:10:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|118
1632136500000|2021-09-20 11:15:00|19958.3|19954.3|19966.1|19962.1|19966.1|19962.1|19956.7|19952.7|171
1632136800000|2021-09-20 11:20:00|19969.2|19965.2|19962.9|19958.9|19969.2|19965.2|19962.9|19958.9|288
1632137100000|2021-09-20 11:25:00|19959.8|19955.8|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|124
1632137400000|2021-09-20 11:30:00|19959.8|19955.8|19975.4|19971.4|19987.9|19983.9|19959.8|19955.8|618
1632137700000|2021-09-20 11:35:00|19978.6|19974.6|19969.2|19965.2|19978.6|19974.6|19966.1|19962.1|600
1632138000000|2021-09-20 11:40:00|19972.3|19968.3|19972.3|19968.3|19987.9|19983.9|19969.2|19965.2|796
1632138300000|2021-09-20 11:45:00|19969.2|19965.2|19981.7|19977.7|19981.7|19977.7|19969.2|19965.2|434
1632138600000|2021-09-20 11:50:00|19978.6|19974.6|20000.4|19996.4|20002|19998|19975.4|19971.4|592
1632138900000|2021-09-20 11:55:00|20003.6|19999.6|20028.6|20024.6|20028.6|20024.6|20003.6|19999.6|745
1632139200000|2021-09-20 12:00:00|20031.7|20027.7|20028.6|20024.6|20047.3|20043.3|20019.2|20015.2|1073
1632139500000|2021-09-20 12:05:00|20031.7|20027.7|20044.2|20040.2|20047.3|20043.3|20028.6|20024.6|677
1632139800000|2021-09-20 12:10:00|20047.3|20043.3|20037.9|20033.9|20047.3|20043.3|20034.8|20030.8|731
1632140100000|2021-09-20 12:15:00|20041.1|20037.1|20041.1|20037.1|20044.2|20040.2|20031.7|20027.7|508
1632140400000|2021-09-20 12:20:00|20037.9|20033.9|20047.3|20043.3|20059.8|20055.8|20037.9|20033.9|943
1632140700000|2021-09-20 12:25:00|20044.2|20040.2|20028.6|20024.6|20047.3|20043.3|20027|20023|813
1632141000000|2021-09-20 12:30:00|20031.7|20027.7|20031.7|20027.7|20044.2|20040.2|20028.6|20024.6|715
1632141300000|2021-09-20 12:35:00|20028.6|20024.6|20028.6|20024.6|20031.7|20027.7|20012.9|20008.9|843
1632141600000|2021-09-20 12:40:00|20031.7|20027.7|20019.2|20015.2|20033.3|20029.3|20019.2|20015.2|551
1632141900000|2021-09-20 12:45:00|20022.3|20018.3|20016.1|20012.1|20025.4|20021.4|20009.8|20005.8|471
1632142200000|2021-09-20 12:50:00|20019.2|20015.2|20012.9|20008.9|20019.2|20015.2|20009.8|20005.8|374
1632142500000|2021-09-20 12:55:00|20016.1|20012.1|20016.1|20012.1|20019.2|20015.2|20009.8|20005.8|278
1632142800000|2021-09-20 13:00:00|20011.4|20007.4|20022.3|20018.3|20025.4|20021.4|20009.8|20005.8|341
1632143100000|2021-09-20 13:05:00|20019.2|20015.2|20016.1|20012.1|20022.3|20018.3|20016.1|20012.1|290
1632143400000|2021-09-20 13:10:00|20014.5|20010.5|20003.6|19999.6|20014.5|20010.5|19997.3|19993.3|1166
1632143700000|2021-09-20 13:15:00|20006.7|20002.7|20009.8|20005.8|20009.8|20005.8|20003.6|19999.6|418
1632144000000|2021-09-20 13:20:00|20006.7|20002.7|19972.3|19968.3|20006.7|20002.7|19969.2|19965.2|695
1632144300000|2021-09-20 13:25:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19969.2|19965.2|853
1632144600000|2021-09-20 13:30:00|19977|19973|19962.9|19958.9|19987.9|19983.9|19956.7|19952.7|1566
1632144900000|2021-09-20 13:35:00|19966.1|19962.1|19950.4|19946.4|19966.1|19962.1|19950.4|19946.4|729
1632145200000|2021-09-20 13:40:00|19952|19948|19937.9|19933.9|19953.6|19949.6|19934.8|19930.8|637
1632145500000|2021-09-20 13:45:00|19934.8|19930.8|19937.9|19933.9|19950.4|19946.4|19931.7|19927.7|644
1632145800000|2021-09-20 13:50:00|19934.8|19930.8|19947.3|19943.3|19953.6|19949.6|19934.8|19930.8|620
1632146100000|2021-09-20 13:55:00|19948.9|19944.9|19956.7|19952.7|19959.8|19955.8|19944.2|19940.2|474
1632146400000|2021-09-20 14:00:00|19959.8|19955.8|19978.6|19974.6|19981.7|19977.7|19953.6|19949.6|827
1632146700000|2021-09-20 14:05:00|19981.7|19977.7|19962.9|19958.9|19981.7|19977.7|19956.7|19952.7|645
1632147000000|2021-09-20 14:10:00|19959.8|19955.8|19950.4|19946.4|19966.1|19962.1|19950.4|19946.4|577
1632147300000|2021-09-20 14:15:00|19952|19948|19966.1|19962.1|19969.2|19965.2|19950.4|19946.4|415
1632147600000|2021-09-20 14:20:00|19967.6|19963.6|19989.5|19985.5|19989.5|19985.5|19966.1|19962.1|936
1632147900000|2021-09-20 14:25:00|19987.9|19983.9|19969.2|19965.2|19994.2|19990.2|19969.2|19965.2|928
1632148200000|2021-09-20 14:30:00|19972.3|19968.3|19975.4|19971.4|19981.7|19977.7|19956.7|19952.7|848
1632148500000|2021-09-20 14:35:00|19977|19973|19962.9|19958.9|19980.1|19976.1|19962.9|19958.9|546
1632148800000|2021-09-20 14:40:00|19964.5|19960.5|19972.3|19968.3|19978.6|19974.6|19962.9|19958.9|398
1632149100000|2021-09-20 14:45:00|19973.9|19969.9|19956.7|19952.7|19975.4|19971.4|19956.7|19952.7|426
1632149400000|2021-09-20 14:50:00|19959.8|19955.8|19945.8|19941.8|19966.1|19962.1|19944.2|19940.2|563
1632149700000|2021-09-20 14:55:00|19947.3|19943.3|19962.9|19958.9|19962.9|19958.9|19947.3|19943.3|475
1632150000000|2021-09-20 15:00:00|19966.1|19962.1|19959.8|19955.8|19972.3|19968.3|19959.8|19955.8|275
1632150300000|2021-09-20 15:05:00|19956.7|19952.7|19953.6|19949.6|19962.9|19958.9|19953.6|19949.6|291
1632150600000|2021-09-20 15:10:00|19956.7|19952.7|19953.6|19949.6|19962.9|19958.9|19947.3|19943.3|533
1632150900000|2021-09-20 15:15:00|19950.4|19946.4|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|312
1632151200000|2021-09-20 15:20:00|19948.9|19944.9|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|290
1632151500000|2021-09-20 15:25:00|19950.4|19946.4|19956.7|19952.7|19959.8|19955.8|19942.6|19938.6|350
1632151800000|2021-09-20 15:30:00|19959.8|19955.8|19972.3|19968.3|19972.3|19968.3|19956.7|19952.7|408
1632152100000|2021-09-20 15:35:00|19973.9|19969.9|19975.4|19971.4|19975.4|19971.4|19972.3|19968.3|315
1632152400000|2021-09-20 15:40:00|19978.6|19974.6|19981.7|19977.7|19981.7|19977.7|19972.3|19968.3|346
1632152700000|2021-09-20 15:45:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19978.6|19974.6|286
1632153000000|2021-09-20 15:50:00|19987.9|19983.9|19984.8|19980.8|19987.9|19983.9|19984.8|19980.8|239
1632153300000|2021-09-20 15:55:00|19987.9|19983.9|19994.2|19990.2|19997.3|19993.3|19987.9|19983.9|426
1632153600000|2021-09-20 16:00:00|19997.3|19993.3|20003.6|19999.6|20003.6|19999.6|19994.2|19990.2|559
1632153900000|2021-09-20 16:05:00|20006.7|20002.7|20006.7|20002.7|20009.8|20005.8|20003.6|19999.6|450
1632154200000|2021-09-20 16:10:00|20005.1|20001.1|20002|19998|20009.8|20005.8|20000.4|19996.4|420
1632154500000|2021-09-20 16:15:00|20000.4|19996.4|20003.6|19999.6|20009.8|20005.8|20000.4|19996.4|421
1632154800000|2021-09-20 16:20:00|20012.9|20008.9|20030.1|20026.1|20034.8|20030.8|20012.9|20008.9|707
1632155100000|2021-09-20 16:25:00|20028.6|20024.6|20025.4|20021.4|20031.7|20027.7|20019.2|20015.2|736
1632155400000|2021-09-20 16:30:00|20022.3|20018.3|20037.9|20033.9|20041.1|20037.1|20022.3|20018.3|443
1632155700000|2021-09-20 16:35:00|20041.1|20037.1|20037.9|20033.9|20050.4|20046.4|20037.9|20033.9|591
1632156000000|2021-09-20 16:40:00|20041.1|20037.1|20053.6|20049.6|20059.8|20055.8|20041.1|20037.1|565
1632156300000|2021-09-20 16:45:00|20056.7|20052.7|20059.8|20055.8|20059.8|20055.8|20053.6|20049.6|395
1632156600000|2021-09-20 16:50:00|20056.7|20052.7|20047.3|20043.3|20058.3|20054.3|20044.2|20040.2|667
1632156900000|2021-09-20 16:55:00|20044.2|20040.2|20041.1|20037.1|20050.4|20046.4|20041.1|20037.1|226
1632157200000|2021-09-20 17:00:00|20044.2|20040.2|20056.7|20052.7|20062.9|20058.9|20041.1|20037.1|348
1632157500000|2021-09-20 17:05:00|20059.8|20055.8|20072.3|20068.3|20072.3|20068.3|20059.8|20055.8|634
1632157800000|2021-09-20 17:10:00|20069.2|20065.2|20056.7|20052.7|20069.2|20065.2|20056.7|20052.7|343
1632158100000|2021-09-20 17:15:00|20059.8|20055.8|20053.6|20049.6|20062.9|20058.9|20053.6|20049.6|404
1632158400000|2021-09-20 17:20:00|20056.7|20052.7|20056.7|20052.7|20062.9|20058.9|20053.6|20049.6|252
1632158700000|2021-09-20 17:25:00|20053.6|20049.6|20041.1|20037.1|20056.7|20052.7|20041.1|20037.1|283
1632159000000|2021-09-20 17:30:00|20042.6|20038.6|20047.3|20043.3|20053.6|20049.6|20042.6|20038.6|470
1632159300000|2021-09-20 17:35:00|20044.2|20040.2|20034.8|20030.8|20047.3|20043.3|20034.8|20030.8|450
1632159600000|2021-09-20 17:40:00|20037.9|20033.9|20047.3|20043.3|20047.3|20043.3|20033.3|20029.3|240
1632159900000|2021-09-20 17:45:00|20045.8|20041.8|20037.9|20033.9|20047.3|20043.3|20037.9|20033.9|305
1632160200000|2021-09-20 17:50:00|20041.1|20037.1|20034.8|20030.8|20041.1|20037.1|20034.8|20030.8|304
1632160500000|2021-09-20 17:55:00|20031.7|20027.7|20031.7|20027.7|20037.9|20033.9|20028.6|20024.6|534
1632160800000|2021-09-20 18:00:00|20028.6|20024.6|20022.3|20018.3|20031.7|20027.7|20022.3|20018.3|695
1632161100000|2021-09-20 18:05:00|20025.4|20021.4|20028.6|20024.6|20031.7|20027.7|20022.3|20018.3|691
1632161400000|2021-09-20 18:10:00|20031.7|20027.7|20031.7|20027.7|20034.8|20030.8|20028.6|20024.6|278
1632161700000|2021-09-20 18:15:00|20034.8|20030.8|20025.4|20021.4|20034.8|20030.8|20025.4|20021.4|235
1632162000000|2021-09-20 18:20:00|20028.6|20024.6|20034.8|20030.8|20037.9|20033.9|20022.3|20018.3|395
1632162300000|2021-09-20 18:25:00|20037.9|20033.9|20034.8|20030.8|20037.9|20033.9|20031.7|20027.7|354
1632162600000|2021-09-20 18:30:00|20037.9|20033.9|20034.8|20030.8|20037.9|20033.9|20034.8|20030.8|132
1632162900000|2021-09-20 18:35:00|20037.9|20033.9|20031.7|20027.7|20041.1|20037.1|20031.7|20027.7|410
1632163200000|2021-09-20 18:40:00|20033.3|20029.3|20037.9|20033.9|20041.1|20037.1|20031.7|20027.7|466
1632163500000|2021-09-20 18:45:00|20041.1|20037.1|20019.2|20015.2|20041.1|20037.1|20019.2|20015.2|552
1632163800000|2021-09-20 18:50:00|20022.3|20018.3|20025.4|20021.4|20025.4|20021.4|20016.1|20012.1|402
1632164100000|2021-09-20 18:55:00|20022.3|20018.3|20025.4|20021.4|20028.6|20024.6|20006.7|20002.7|1292
1632164400000|2021-09-20 19:00:00|20022.3|20018.3|20019.2|20015.2|20025.4|20021.4|20016.1|20012.1|408
1632164700000|2021-09-20 19:05:00|20020.8|20016.8|20034.8|20030.8|20041.1|20037.1|20020.8|20016.8|376
1632165000000|2021-09-20 19:10:00|20037.9|20033.9|20037.9|20033.9|20037.9|20033.9|20034.8|20030.8|456
1632165300000|2021-09-20 19:15:00|20034.8|20030.8|20044.2|20040.2|20044.2|20040.2|20031.7|20027.7|462
1632165600000|2021-09-20 19:20:00|20041.1|20037.1|20041.1|20037.1|20041.1|20037.1|20034.8|20030.8|701
1632165900000|2021-09-20 19:25:00|20037.9|20033.9|20028.6|20024.6|20041.1|20037.1|20028.6|20024.6|160
1632166200000|2021-09-20 19:30:00|20031.7|20027.7|20025.4|20021.4|20031.7|20027.7|20025.4|20021.4|512
1632166500000|2021-09-20 19:35:00|20022.3|20018.3|20022.3|20018.3|20025.4|20021.4|20019.2|20015.2|364
1632166800000|2021-09-20 19:40:00|20019.2|20015.2|20009.8|20005.8|20019.2|20015.2|20009.8|20005.8|443
1632167100000|2021-09-20 19:45:00|20012.9|20008.9|20012.9|20008.9|20016.1|20012.1|20009.8|20005.8|452
1632167400000|2021-09-20 19:50:00|20009.8|20005.8|20012.9|20008.9|20012.9|20008.9|20006.7|20002.7|419
1632167700000|2021-09-20 19:55:00|20016.1|20012.1|20037.9|20033.9|20037.9|20033.9|20009.8|20005.8|1834
1632168000000|2021-09-20 20:00:00|20034.8|20030.8|20009.8|20005.8|20034.8|20030.8|20003.6|19999.6|1498
1632168300000|2021-09-20 20:05:00|20006.7|20002.7|20025.4|20021.4|20025.4|20021.4|20003.6|19999.6|333
1632168600000|2021-09-20 20:10:00|20022.3|20018.3|20025.4|20021.4|20028.6|20024.6|20022.3|20018.3|219
1632168900000|2021-09-20 20:15:00|20027|20023|20028.6|20024.6|20028.6|20024.6|20025.4|20021.4|111
1632169200000|2021-09-20 20:20:00|20025.4|20021.4|20022.3|20018.3|20027|20023|20022.3|20018.3|59
1632169500000|2021-09-20 20:25:00|20019.2|20015.2|20020.8|20016.8|20022.3|20018.3|20019.2|20015.2|169
1632169800000|2021-09-20 20:30:00|20019.2|20015.2|20022.3|20018.3|20022.3|20018.3|20019.2|20015.2|119
1632170100000|2021-09-20 20:35:00|20019.2|20015.2|20022.3|20018.3|20025.4|20021.4|20019.2|20015.2|259
1632170400000|2021-09-20 20:40:00|20020.8|20016.8|20019.2|20015.2|20022.3|20018.3|20019.2|20015.2|64
1632170700000|2021-09-20 20:45:00|20016.1|20012.1|20019.2|20015.2|20019.2|20015.2|20012.9|20008.9|123
1632171000000|2021-09-20 20:50:00|20017.6|20013.6|20016.1|20012.1|20019.2|20015.2|20012.9|20008.9|144
1632171300000|2021-09-20 20:55:00|20012.9|20008.9|20016.1|20012.1|20016.1|20012.1|20012.9|20008.9|264
1632175200000|2021-09-20 22:00:00|20012.9|20008.9|20022.3|20018.3|20023.9|20019.9|20009.8|20005.8|71
1632175500000|2021-09-20 22:05:00|20023.9|20019.9|20022.3|20018.3|20025.4|20021.4|20022.3|20018.3|10
1632175800000|2021-09-20 22:10:00|20025.4|20021.4|20022.3|20018.3|20025.4|20021.4|20022.3|20018.3|45
1632176100000|2021-09-20 22:15:00|20023.9|20019.9|20023.9|20019.9|20025.4|20021.4|20022.3|20018.3|20
1632176400000|2021-09-20 22:20:00|20022.3|20018.3|20022.3|20018.3|20025.4|20021.4|20022.3|20018.3|5
1632176700000|2021-09-20 22:25:00|20023.9|20019.9|20031.7|20027.7|20031.7|20027.7|20023.9|20019.9|80
1632177000000|2021-09-20 22:30:00|20028.6|20024.6|20034.8|20030.8|20034.8|20030.8|20028.6|20024.6|38
1632177300000|2021-09-20 22:35:00|20031.7|20027.7|20039.5|20035.5|20041.1|20037.1|20031.7|20027.7|33
1632177600000|2021-09-20 22:40:00|20037.9|20033.9|20039.5|20035.5|20041.1|20037.1|20037.9|20033.9|19
1632177900000|2021-09-20 22:45:00|20041.1|20037.1|20044.2|20040.2|20048.9|20044.9|20039.5|20035.5|71
1632178200000|2021-09-20 22:50:00|||||||||2
1632178500000|2021-09-20 22:55:00|20045.8|20041.8|20044.2|20040.2|20045.8|20041.8|20044.2|20040.2|8
1632178800000|2021-09-20 23:00:00|20047.3|20043.3|20047.3|20043.3|20047.3|20043.3|20047.3|20043.3|8
1632179100000|2021-09-20 23:05:00|20048.9|20044.9|20050.4|20046.4|20050.4|20046.4|20048.9|20044.9|12
1632179400000|2021-09-20 23:10:00|20052|20048|20047.3|20043.3|20053.6|20049.6|20047.3|20043.3|50
1632179700000|2021-09-20 23:15:00|20050.4|20046.4|20050.4|20046.4|20056.7|20052.7|20050.4|20046.4|100
1632180000000|2021-09-20 23:20:00|20052|20048|20050.4|20046.4|20052|20048|20050.4|20046.4|4
1632180300000|2021-09-20 23:25:00|20053.6|20049.6|20050.4|20046.4|20055.1|20051.1|20050.4|20046.4|16
1632180600000|2021-09-20 23:30:00|20052|20048|20052|20048|20053.6|20049.6|20050.4|20046.4|3
1632180900000|2021-09-20 23:35:00|20053.6|20049.6|20050.4|20046.4|20053.6|20049.6|20050.4|20046.4|14
1632181200000|2021-09-20 23:40:00|20048.9|20044.9|20044.2|20040.2|20048.9|20044.9|20041.1|20037.1|115
1632181500000|2021-09-20 23:45:00|20042.6|20038.6|20028.6|20024.6|20042.6|20038.6|20025.4|20021.4|150
1632181800000|2021-09-20 23:50:00|20031.7|20027.7|20034.8|20030.8|20034.8|20030.8|20028.6|20024.6|27
1632182100000|2021-09-20 23:55:00|20037.9|20033.9|20025.4|20021.4|20037.9|20033.9|20022.3|20018.3|59
1632182400000|2021-09-21 00:00:00|20027|20023|20022.3|20018.3|20033.3|20029.3|20022.3|20018.3|119
1632182700000|2021-09-21 00:05:00|20023.9|20019.9|20022.3|20018.3|20028.6|20024.6|20022.3|20018.3|47
1632183000000|2021-09-21 00:10:00|20019.2|20015.2|20016.1|20012.1|20022.3|20018.3|20012.9|20008.9|79
1632183300000|2021-09-21 00:15:00|20012.9|20008.9|20016.1|20012.1|20019.2|20015.2|20012.9|20008.9|71
1632183600000|2021-09-21 00:20:00|20012.9|20008.9|20012.9|20008.9|20014.5|20010.5|20006.7|20002.7|70
1632183900000|2021-09-21 00:25:00|20016.1|20012.1|20012.9|20008.9|20016.1|20012.1|20012.9|20008.9|9
1632184200000|2021-09-21 00:30:00|20009.8|20005.8|19997.3|19993.3|20009.8|20005.8|19994.2|19990.2|34
1632184500000|2021-09-21 00:35:00|19995.8|19991.8|20000.4|19996.4|20000.4|19996.4|19992.6|19988.6|45
1632184800000|2021-09-21 00:40:00|19998.9|19994.9|20003.6|19999.6|20003.6|19999.6|19995.8|19991.8|45
1632185100000|2021-09-21 00:45:00|20002|19998|20009.8|20005.8|20012.9|20008.9|20002|19998|54
1632185400000|2021-09-21 00:50:00|20008.3|20004.3|20006.7|20002.7|20009.8|20005.8|20005.1|20001.1|22
1632185700000|2021-09-21 00:55:00|20009.8|20005.8|20016.1|20012.1|20019.2|20015.2|20006.7|20002.7|71
1632186000000|2021-09-21 01:00:00|20014.5|20010.5|20019.2|20015.2|20028.6|20024.6|20012.9|20008.9|97
1632186300000|2021-09-21 01:05:00|20017.6|20013.6|20009.8|20005.8|20019.2|20015.2|20009.8|20005.8|66
1632186600000|2021-09-21 01:10:00|20006.7|20002.7|20002|19998|20008.3|20004.3|20000.4|19996.4|31
1632186900000|2021-09-21 01:15:00|20000.4|19996.4|20000.4|19996.4|20006.7|20002.7|19998.9|19994.9|37
1632187200000|2021-09-21 01:20:00|19998.9|19994.9|20003.6|19999.6|20003.6|19999.6|19994.2|19990.2|120
1632187500000|2021-09-21 01:25:00|20002|19998|20000.4|19996.4|20003.6|19999.6|19997.3|19993.3|48
1632187800000|2021-09-21 01:30:00|20003.6|19999.6|19997.3|19993.3|20006.7|20002.7|19997.3|19993.3|46
1632188100000|2021-09-21 01:35:00|19994.2|19990.2|19991.1|19987.1|19995.8|19991.8|19987.9|19983.9|167
1632188400000|2021-09-21 01:40:00|19992.6|19988.6|19987.9|19983.9|19995.8|19991.8|19987.9|19983.9|86
1632188700000|2021-09-21 01:45:00|19991.1|19987.1|19978.6|19974.6|19991.1|19987.1|19978.6|19974.6|83
1632189000000|2021-09-21 01:50:00|19980.1|19976.1|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|73
1632189300000|2021-09-21 01:55:00|19983.3|19979.3|19981.7|19977.7|19984.8|19980.8|19981.7|19977.7|41
1632189600000|2021-09-21 02:00:00|||||||||41
1632189900000|2021-09-21 02:05:00|19980.1|19976.1|19981.7|19977.7|19981.7|19977.7|19978.6|19974.6|79
1632190200000|2021-09-21 02:10:00|19980.1|19976.1|19978.6|19974.6|19981.7|19977.7|19978.6|19974.6|23
1632190500000|2021-09-21 02:15:00|19980.1|19976.1|19978.6|19974.6|19981.7|19977.7|19978.6|19974.6|8
1632190800000|2021-09-21 02:20:00|19981.7|19977.7|19975.4|19971.4|19981.7|19977.7|19975.4|19971.4|39
1632191100000|2021-09-21 02:25:00|19972.3|19968.3|19975.4|19971.4|19977|19973|19972.3|19968.3|143
1632191400000|2021-09-21 02:30:00|19972.3|19968.3|19978.6|19974.6|19981.7|19977.7|19972.3|19968.3|61
1632191700000|2021-09-21 02:35:00|19977|19973|19978.6|19974.6|19978.6|19974.6|19975.4|19971.4|7
1632192000000|2021-09-21 02:40:00|19980.1|19976.1|19978.6|19974.6|19981.7|19977.7|19977|19973|10
1632192300000|2021-09-21 02:45:00|19977|19973|19975.4|19971.4|19977|19973|19972.3|19968.3|30
1632192600000|2021-09-21 02:50:00|19973.9|19969.9|19975.4|19971.4|19975.4|19971.4|19972.3|19968.3|21
1632192900000|2021-09-21 02:55:00|19973.9|19969.9|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|37
1632193200000|2021-09-21 03:00:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|25
1632193500000|2021-09-21 03:05:00|19977|19973|19972.3|19968.3|19977|19973|19972.3|19968.3|47
1632193800000|2021-09-21 03:10:00|19975.4|19971.4|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|17
1632194100000|2021-09-21 03:15:00|19973.9|19969.9|19975.4|19971.4|19975.4|19971.4|19973.9|19969.9|2
1632194400000|2021-09-21 03:20:00|19977|19973|19978.6|19974.6|19981.7|19977.7|19977|19973|68
1632194700000|2021-09-21 03:25:00|||||||||12
1632195000000|2021-09-21 03:30:00|19977|19973|19975.4|19971.4|19977|19973|19972.3|19968.3|15
1632195300000|2021-09-21 03:35:00|19973.9|19969.9|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|48
1632195600000|2021-09-21 03:40:00|19975.4|19971.4|19975.4|19971.4|19975.4|19971.4|19972.3|19968.3|27
1632195900000|2021-09-21 03:45:00|19972.3|19968.3|19972.3|19968.3|19972.3|19968.3|19972.3|19968.3|27
1632196200000|2021-09-21 03:50:00|||||||||2
1632196500000|2021-09-21 03:55:00|||||||||21
1632196800000|2021-09-21 04:00:00|||||||||6
1632197400000|2021-09-21 04:10:00|||||||||11
1632197700000|2021-09-21 04:15:00|19975.4|19971.4|19969.2|19965.2|19975.4|19971.4|19969.2|19965.2|100
1632198000000|2021-09-21 04:20:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|120
1632198300000|2021-09-21 04:25:00|19969.2|19965.2|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|61
1632198600000|2021-09-21 04:30:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19970.8|19966.8|54
1632198900000|2021-09-21 04:35:00|19970.8|19966.8|19970.8|19966.8|19972.3|19968.3|19969.2|19965.2|50
1632199200000|2021-09-21 04:40:00|19969.2|19965.2|19972.3|19968.3|19972.3|19968.3|19969.2|19965.2|21
1632199500000|2021-09-21 04:45:00|19973.9|19969.9|19975.4|19971.4|19977|19973|19972.3|19968.3|38
1632199800000|2021-09-21 04:50:00|19973.9|19969.9|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|16
1632200100000|2021-09-21 04:55:00|19970.8|19966.8|19972.3|19968.3|19975.4|19971.4|19969.2|19965.2|22
1632200400000|2021-09-21 05:00:00|19973.9|19969.9|19969.2|19965.2|19973.9|19969.9|19969.2|19965.2|20
1632200700000|2021-09-21 05:05:00|19970.8|19966.8|19972.3|19968.3|19975.4|19971.4|19970.8|19966.8|16
1632201000000|2021-09-21 05:10:00|19969.2|19965.2|19969.2|19965.2|19969.2|19965.2|19962.9|19958.9|115
1632201300000|2021-09-21 05:15:00|19966.1|19962.1|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|43
1632201600000|2021-09-21 05:20:00|19970.8|19966.8|19972.3|19968.3|19972.3|19968.3|19969.2|19965.2|29
1632201900000|2021-09-21 05:25:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|65
1632202200000|2021-09-21 05:30:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|40
1632202500000|2021-09-21 05:35:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|30
1632202800000|2021-09-21 05:40:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19969.2|19965.2|99
1632203100000|2021-09-21 05:45:00|19973.9|19969.9|19978.6|19974.6|19978.6|19974.6|19972.3|19968.3|39
1632203400000|2021-09-21 05:50:00|19977|19973|19984.8|19980.8|19984.8|19980.8|19977|19973|110
1632203700000|2021-09-21 05:55:00|19983.3|19979.3|19987.9|19983.9|19987.9|19983.9|19981.7|19977.7|60
1632204000000|2021-09-21 06:00:00|19984.8|19980.8|19991.1|19987.1|19994.2|19990.2|19981.7|19977.7|144
1632204300000|2021-09-21 06:05:00|19992.6|19988.6|20000.4|19996.4|20003.6|19999.6|19991.1|19987.1|126
1632204600000|2021-09-21 06:10:00|19998.9|19994.9|19978.6|19974.6|19998.9|19994.9|19975.4|19971.4|106
1632204900000|2021-09-21 06:15:00|19977|19973|19969.2|19965.2|19981.7|19977.7|19969.2|19965.2|65
1632205200000|2021-09-21 06:20:00|19972.3|19968.3|19969.2|19965.2|19975.4|19971.4|19969.2|19965.2|59
1632205500000|2021-09-21 06:25:00|19966.1|19962.1|19975.4|19971.4|19975.4|19971.4|19962.9|19958.9|112
1632205800000|2021-09-21 06:30:00|19978.6|19974.6|19962.9|19958.9|19978.6|19974.6|19962.9|19958.9|175
1632206100000|2021-09-21 06:35:00|19959.8|19955.8|19956.7|19952.7|19959.8|19955.8|19947.3|19943.3|246
1632206400000|2021-09-21 06:40:00|19955.1|19951.1|19962.9|19958.9|19966.1|19962.1|19953.6|19949.6|166
1632206700000|2021-09-21 06:45:00|19959.8|19955.8|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|105
1632207000000|2021-09-21 06:50:00|19964.5|19960.5|19950.4|19946.4|19966.1|19962.1|19947.3|19943.3|211
1632207300000|2021-09-21 06:55:00|19953.6|19949.6|19947.3|19943.3|19953.6|19949.6|19944.2|19940.2|293
1632207600000|2021-09-21 07:00:00|19944.2|19940.2|19950.4|19946.4|19953.6|19949.6|19934.8|19930.8|357
1632207900000|2021-09-21 07:05:00|19947.3|19943.3|19937.9|19933.9|19950.4|19946.4|19937.9|19933.9|188
1632208200000|2021-09-21 07:10:00|19936.4|19932.4|19934.8|19930.8|19941.1|19937.1|19928.6|19924.6|321
1632208500000|2021-09-21 07:15:00|19936.4|19932.4|19916.1|19912.1|19937.9|19933.9|19916.1|19912.1|380
1632208800000|2021-09-21 07:20:00|19912.9|19908.9|19916.1|19912.1|19919.2|19915.2|19909.8|19905.8|218
1632209100000|2021-09-21 07:25:00|19919.2|19915.2|19925.4|19921.4|19928.6|19924.6|19916.1|19912.1|203
1632209400000|2021-09-21 07:30:00|19928.6|19924.6|19909.8|19905.8|19934.8|19930.8|19909.8|19905.8|308
1632209700000|2021-09-21 07:35:00|19912.9|19908.9|19912.9|19908.9|19922.3|19918.3|19912.9|19908.9|265
1632210000000|2021-09-21 07:40:00|19916.1|19912.1|19900.4|19896.4|19916.1|19912.1|19900.4|19896.4|316
1632210300000|2021-09-21 07:45:00|19902|19898|19912.9|19908.9|19912.9|19908.9|19900.4|19896.4|182
1632210600000|2021-09-21 07:50:00|19909.8|19905.8|19916.1|19912.1|19922.3|19918.3|19909.8|19905.8|199
1632210900000|2021-09-21 07:55:00|19919.2|19915.2|19909.8|19905.8|19919.2|19915.2|19906.7|19902.7|105
1632211200000|2021-09-21 08:00:00|19912.9|19908.9|19922.3|19918.3|19922.3|19918.3|19909.8|19905.8|225
1632211500000|2021-09-21 08:05:00|19920.8|19916.8|19922.3|19918.3|19928.6|19924.6|19920.8|19916.8|129
1632211800000|2021-09-21 08:10:00|19923.9|19919.9|19903.6|19899.6|19925.4|19921.4|19903.6|19899.6|566
1632212100000|2021-09-21 08:15:00|19906.7|19902.7|19897.3|19893.3|19906.7|19902.7|19897.3|19893.3|291
1632212400000|2021-09-21 08:20:00|19903.6|19899.6|19919.2|19915.2|19922.3|19918.3|19903.6|19899.6|3186
1632212700000|2021-09-21 08:25:00|19916.1|19912.1|19919.2|19915.2|19922.3|19918.3|19916.1|19912.1|128
1632213000000|2021-09-21 08:30:00|19917.6|19913.6|19909.8|19905.8|19922.3|19918.3|19909.8|19905.8|148
1632213300000|2021-09-21 08:35:00|19911.4|19907.4|19903.6|19899.6|19916.1|19912.1|19903.6|19899.6|628
1632213600000|2021-09-21 08:40:00|19900.4|19896.4|19909.8|19905.8|19912.9|19908.9|19900.4|19896.4|360
1632213900000|2021-09-21 08:45:00|19906.7|19902.7|19906.7|19902.7|19909.8|19905.8|19900.4|19896.4|424
1632214200000|2021-09-21 08:50:00|19905.1|19901.1|19912.9|19908.9|19919.2|19915.2|19903.6|19899.6|214
1632214500000|2021-09-21 08:55:00|19914.5|19910.5|19912.9|19908.9|19919.2|19915.2|19912.9|19908.9|248
1632214800000|2021-09-21 09:00:00|19916.1|19912.1|19909.8|19905.8|19916.1|19912.1|19906.7|19902.7|233
1632215100000|2021-09-21 09:05:00|19911.4|19907.4|19909.8|19905.8|19916.1|19912.1|19909.8|19905.8|203
1632215400000|2021-09-21 09:10:00|19906.7|19902.7|19900.4|19896.4|19912.9|19908.9|19900.4|19896.4|158
1632215700000|2021-09-21 09:15:00|19903.6|19899.6|19900.4|19896.4|19903.6|19899.6|19897.3|19893.3|269
1632216000000|2021-09-21 09:20:00|19903.6|19899.6|19912.9|19908.9|19916.1|19912.1|19903.6|19899.6|214
1632216300000|2021-09-21 09:25:00|19909.8|19905.8|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|150
1632216600000|2021-09-21 09:30:00|19908.3|19904.3|19903.6|19899.6|19909.8|19905.8|19903.6|19899.6|170
1632216900000|2021-09-21 09:35:00|19906.7|19902.7|19906.7|19902.7|19909.8|19905.8|19903.6|19899.6|96
1632217200000|2021-09-21 09:40:00|19903.6|19899.6|19900.4|19896.4|19906.7|19902.7|19900.4|19896.4|120
1632217500000|2021-09-21 09:45:00|19898.9|19894.9|19906.7|19902.7|19909.8|19905.8|19897.3|19893.3|165
1632217800000|2021-09-21 09:50:00|19909.8|19905.8|19906.7|19902.7|19912.9|19908.9|19903.6|19899.6|56
1632218100000|2021-09-21 09:55:00|19903.6|19899.6|19900.4|19896.4|19906.7|19902.7|19900.4|19896.4|103
1632218400000|2021-09-21 10:00:00|19902|19898|19906.7|19902.7|19906.7|19902.7|19900.4|19896.4|154
1632218700000|2021-09-21 10:05:00|19908.3|19904.3|19906.7|19902.7|19909.8|19905.8|19903.6|19899.6|123
1632219000000|2021-09-21 10:10:00|19903.6|19899.6|19919.2|19915.2|19919.2|19915.2|19903.6|19899.6|125
1632219300000|2021-09-21 10:15:00|19916.1|19912.1|19922.3|19918.3|19925.4|19921.4|19916.1|19912.1|244
1632219600000|2021-09-21 10:20:00|19923.9|19919.9|19916.1|19912.1|19925.4|19921.4|19916.1|19912.1|200
1632219900000|2021-09-21 10:25:00|19919.2|19915.2|19925.4|19921.4|19925.4|19921.4|19916.1|19912.1|108
1632220200000|2021-09-21 10:30:00|19928.6|19924.6|19920.8|19916.8|19928.6|19924.6|19916.1|19912.1|143
1632220500000|2021-09-21 10:35:00|19919.2|19915.2|19923.9|19919.9|19925.4|19921.4|19916.1|19912.1|204
1632220800000|2021-09-21 10:40:00|19922.3|19918.3|19919.2|19915.2|19925.4|19921.4|19916.1|19912.1|231
1632221100000|2021-09-21 10:45:00|19917.6|19913.6|19925.4|19921.4|19925.4|19921.4|19917.6|19913.6|51
1632221400000|2021-09-21 10:50:00|19922.3|19918.3|19925.4|19921.4|19928.6|19924.6|19919.2|19915.2|112
1632221700000|2021-09-21 10:55:00|19922.3|19918.3|19922.3|19918.3|19925.4|19921.4|19916.1|19912.1|103
1632222000000|2021-09-21 11:00:00|19925.4|19921.4|19922.3|19918.3|19931.7|19927.7|19919.2|19915.2|176
1632222300000|2021-09-21 11:05:00|19925.4|19921.4|19934.8|19930.8|19934.8|19930.8|19922.3|19918.3|117
1632222600000|2021-09-21 11:10:00|19936.4|19932.4|19944.2|19940.2|19945.8|19941.8|19934.8|19930.8|589
1632222900000|2021-09-21 11:15:00|19941.1|19937.1|19931.7|19927.7|19944.2|19940.2|19931.7|19927.7|332
1632223200000|2021-09-21 11:20:00|19934.8|19930.8|19925.4|19921.4|19934.8|19930.8|19925.4|19921.4|120
1632223500000|2021-09-21 11:25:00|19927|19923|19937.9|19933.9|19939.5|19935.5|19925.4|19921.4|183
1632223800000|2021-09-21 11:30:00|19939.5|19935.5|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|255
1632224100000|2021-09-21 11:35:00|19947.3|19943.3|19950.4|19946.4|19958.3|19954.3|19944.2|19940.2|377
1632224400000|2021-09-21 11:40:00|19947.3|19943.3|19941.1|19937.1|19952|19948|19941.1|19937.1|298
1632224700000|2021-09-21 11:45:00|19939.5|19935.5|19944.2|19940.2|19944.2|19940.2|19934.8|19930.8|160
1632225000000|2021-09-21 11:50:00|19941.1|19937.1|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|221
1632225300000|2021-09-21 11:55:00|19939.5|19935.5|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|156
1632225600000|2021-09-21 12:00:00|19937.9|19933.9|19944.2|19940.2|19944.2|19940.2|19934.8|19930.8|356
1632225900000|2021-09-21 12:05:00|19941.1|19937.1|19950.4|19946.4|19953.6|19949.6|19941.1|19937.1|290
1632226200000|2021-09-21 12:10:00|19953.6|19949.6|19984.8|19980.8|19991.1|19987.1|19937.9|19933.9|657
1632226500000|2021-09-21 12:15:00|19981.7|19977.7|19950.4|19946.4|19981.7|19977.7|19944.2|19940.2|677
1632226800000|2021-09-21 12:20:00|19948.9|19944.9|19959.8|19955.8|19962.9|19958.9|19934.8|19930.8|579
1632227100000|2021-09-21 12:25:00|19958.3|19954.3|19964.5|19960.5|19969.2|19965.2|19953.6|19949.6|358
1632227400000|2021-09-21 12:30:00|19966.1|19962.1|19978.6|19974.6|19978.6|19974.6|19953.6|19949.6|822
1632227700000|2021-09-21 12:35:00|19975.4|19971.4|19972.3|19968.3|19984.8|19980.8|19969.2|19965.2|813
1632228000000|2021-09-21 12:40:00|19969.2|19965.2|19975.4|19971.4|19991.1|19987.1|19969.2|19965.2|639
1632228300000|2021-09-21 12:45:00|19978.6|19974.6|19987.9|19983.9|19991.1|19987.1|19972.3|19968.3|583
1632228600000|2021-09-21 12:50:00|19991.1|19987.1|20006.7|20002.7|20006.7|20002.7|19991.1|19987.1|920
1632228900000|2021-09-21 12:55:00|20003.6|19999.6|19997.3|19993.3|20003.6|19999.6|19991.1|19987.1|892
1632229200000|2021-09-21 13:00:00|19994.2|19990.2|19978.6|19974.6|19994.2|19990.2|19978.6|19974.6|973
1632229500000|2021-09-21 13:05:00|19981.7|19977.7|19978.6|19974.6|19987.9|19983.9|19972.3|19968.3|1039
1632229800000|2021-09-21 13:10:00|19981.7|19977.7|19962.9|19958.9|19984.8|19980.8|19956.7|19952.7|1077
1632230100000|2021-09-21 13:15:00|19966.1|19962.1|19966.1|19962.1|19978.6|19974.6|19962.9|19958.9|804
1632230400000|2021-09-21 13:20:00|19969.2|19965.2|19975.4|19971.4|19978.6|19974.6|19966.1|19962.1|866
1632230700000|2021-09-21 13:25:00|19972.3|19968.3|19984.8|19980.8|19984.8|19980.8|19969.2|19965.2|538
1632231000000|2021-09-21 13:30:00|19987.9|19983.9|19975.4|19971.4|19997.3|19993.3|19972.3|19968.3|941
1632231300000|2021-09-21 13:35:00|19973.9|19969.9|19969.2|19965.2|19978.6|19974.6|19959.8|19955.8|963
1632231600000|2021-09-21 13:40:00|19966.1|19962.1|19978.6|19974.6|19994.2|19990.2|19966.1|19962.1|794
1632231900000|2021-09-21 13:45:00|19977|19973|19950.4|19946.4|19977|19973|19941.1|19937.1|1290
1632232200000|2021-09-21 13:50:00|19947.3|19943.3|19962.9|19958.9|19966.1|19962.1|19947.3|19943.3|1408
1632232500000|2021-09-21 13:55:00|19959.8|19955.8|19919.2|19915.2|19962.9|19958.9|19919.2|19915.2|1680
1632232800000|2021-09-21 14:00:00|19916.1|19912.1|19941.1|19937.1|19953.6|19949.6|19916.1|19912.1|1447
1632233100000|2021-09-21 14:05:00|19944.2|19940.2|19967.6|19963.6|19969.2|19965.2|19941.1|19937.1|1004
1632233400000|2021-09-21 14:10:00|19969.2|19965.2|19956.7|19952.7|19969.2|19965.2|19953.6|19949.6|980
1632233700000|2021-09-21 14:15:00|19958.3|19954.3|19959.8|19955.8|19966.1|19962.1|19953.6|19949.6|640
1632234000000|2021-09-21 14:20:00|19961.4|19957.4|19978.6|19974.6|19978.6|19974.6|19961.4|19957.4|1247
1632234300000|2021-09-21 14:25:00|19975.4|19971.4|19962.9|19958.9|19981.7|19977.7|19959.8|19955.8|994
1632234600000|2021-09-21 14:30:00|19966.1|19962.1|19969.2|19965.2|19975.4|19971.4|19953.6|19949.6|648
1632234900000|2021-09-21 14:35:00|19970.8|19966.8|19966.1|19962.1|19975.4|19971.4|19962.9|19958.9|475
1632235200000|2021-09-21 14:40:00|19962.9|19958.9|19994.2|19990.2|19994.2|19990.2|19962.9|19958.9|1188
1632235500000|2021-09-21 14:45:00|19997.3|19993.3|20003.6|19999.6|20006.7|20002.7|19994.2|19990.2|1155
1632235800000|2021-09-21 14:50:00|20006.7|20002.7|20000.4|19996.4|20012.9|20008.9|19998.9|19994.9|688
1632236100000|2021-09-21 14:55:00|20003.6|19999.6|20000.4|19996.4|20006.7|20002.7|19994.2|19990.2|1118
1632236400000|2021-09-21 15:00:00|20003.6|19999.6|20003.6|19999.6|20016.1|20012.1|20003.6|19999.6|684
1632236700000|2021-09-21 15:05:00|20006.7|20002.7|19991.1|19987.1|20006.7|20002.7|19991.1|19987.1|609
1632237000000|2021-09-21 15:10:00|19994.2|19990.2|19987.9|19983.9|20000.4|19996.4|19987.9|19983.9|403
1632237300000|2021-09-21 15:15:00|19986.4|19982.4|20009.8|20005.8|20012.9|20008.9|19986.4|19982.4|549
1632237600000|2021-09-21 15:20:00|20012.9|20008.9|20003.6|19999.6|20012.9|20008.9|20003.6|19999.6|384
1632237900000|2021-09-21 15:25:00|20002|19998|20003.6|19999.6|20006.7|20002.7|20000.4|19996.4|354
1632238200000|2021-09-21 15:30:00|20000.4|19996.4|19987.9|19983.9|20009.8|20005.8|19981.7|19977.7|899
1632238500000|2021-09-21 15:35:00|19986.4|19982.4|19984.8|19980.8|19987.9|19983.9|19978.6|19974.6|755
1632238800000|2021-09-21 15:40:00|19981.7|19977.7|19981.7|19977.7|19984.8|19980.8|19975.4|19971.4|627
1632239100000|2021-09-21 15:45:00|19978.6|19974.6|19978.6|19974.6|19981.7|19977.7|19975.4|19971.4|315
1632239400000|2021-09-21 15:50:00|19975.4|19971.4|19969.2|19965.2|19981.7|19977.7|19966.1|19962.1|452
1632239700000|2021-09-21 15:55:00|19966.1|19962.1|19966.1|19962.1|19966.1|19962.1|19953.6|19949.6|922
1632240000000|2021-09-21 16:00:00|19964.5|19960.5|19950.4|19946.4|19966.1|19962.1|19947.3|19943.3|787
1632240300000|2021-09-21 16:05:00|19947.3|19943.3|19956.7|19952.7|19956.7|19952.7|19947.3|19943.3|639
1632240600000|2021-09-21 16:10:00|19959.8|19955.8|19953.6|19949.6|19959.8|19955.8|19950.4|19946.4|417
1632240900000|2021-09-21 16:15:00|19952|19948|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|851
1632241200000|2021-09-21 16:20:00|19950.4|19946.4|19959.8|19955.8|19959.8|19955.8|19950.4|19946.4|796
1632241500000|2021-09-21 16:25:00|19956.7|19952.7|19956.7|19952.7|19962.9|19958.9|19953.6|19949.6|503
1632241800000|2021-09-21 16:30:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19956.7|19952.7|520
1632242100000|2021-09-21 16:35:00|19959.8|19955.8|19975.4|19971.4|19975.4|19971.4|19959.8|19955.8|1550
1632242400000|2021-09-21 16:40:00|19978.6|19974.6|19975.4|19971.4|19987.9|19983.9|19975.4|19971.4|873
1632242700000|2021-09-21 16:45:00|19977|19973|19975.4|19971.4|19977|19973|19969.2|19965.2|815
1632243000000|2021-09-21 16:50:00|19972.3|19968.3|19991.1|19987.1|19997.3|19993.3|19972.3|19968.3|1078
1632243300000|2021-09-21 16:55:00|19987.9|19983.9|19994.2|19990.2|19997.3|19993.3|19981.7|19977.7|853
1632243600000|2021-09-21 17:00:00|19995.8|19991.8|19980.1|19976.1|19997.3|19993.3|19978.6|19974.6|1480
1632243900000|2021-09-21 17:05:00|19981.7|19977.7|19956.7|19952.7|19987.9|19983.9|19956.7|19952.7|873
1632244200000|2021-09-21 17:10:00|19959.8|19955.8|19970.8|19966.8|19972.3|19968.3|19953.6|19949.6|595
1632244500000|2021-09-21 17:15:00|19972.3|19968.3|19978.6|19974.6|19978.6|19974.6|19969.2|19965.2|450
1632244800000|2021-09-21 17:20:00|19981.7|19977.7|19991.1|19987.1|19997.3|19993.3|19981.7|19977.7|763
1632245100000|2021-09-21 17:25:00|19994.2|19990.2|19987.9|19983.9|19994.2|19990.2|19981.7|19977.7|557
1632245400000|2021-09-21 17:30:00|19991.1|19987.1|19991.1|19987.1|19997.3|19993.3|19984.8|19980.8|628
1632245700000|2021-09-21 17:35:00|19992.6|19988.6|19981.7|19977.7|19992.6|19988.6|19981.7|19977.7|227
1632246000000|2021-09-21 17:40:00|19984.8|19980.8|19986.4|19982.4|19987.9|19983.9|19981.7|19977.7|356
1632246300000|2021-09-21 17:45:00|19987.9|19983.9|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|400
1632246600000|2021-09-21 17:50:00|19987.9|19983.9|19991.1|19987.1|19994.2|19990.2|19987.9|19983.9|274
1632246900000|2021-09-21 17:55:00|19994.2|19990.2|19987.9|19983.9|19994.2|19990.2|19987.9|19983.9|227
1632247200000|2021-09-21 18:00:00|19989.5|19985.5|19984.8|19980.8|19989.5|19985.5|19981.7|19977.7|296
1632247500000|2021-09-21 18:05:00|19981.7|19977.7|19984.8|19980.8|19984.8|19980.8|19981.7|19977.7|158
1632247800000|2021-09-21 18:10:00|19987.9|19983.9|19978.6|19974.6|19987.9|19983.9|19978.6|19974.6|147
1632248100000|2021-09-21 18:15:00|19980.1|19976.1|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|269
1632248400000|2021-09-21 18:20:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|168
1632248700000|2021-09-21 18:25:00|19986.4|19982.4|19987.9|19983.9|19989.5|19985.5|19981.7|19977.7|361
1632249000000|2021-09-21 18:30:00|19991.1|19987.1|19987.9|19983.9|19991.1|19987.1|19987.9|19983.9|235
1632249300000|2021-09-21 18:35:00|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|19984.8|19980.8|444
1632249600000|2021-09-21 18:40:00|19989.5|19985.5|19981.7|19977.7|19991.1|19987.1|19981.7|19977.7|269
1632249900000|2021-09-21 18:45:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|353
1632250200000|2021-09-21 18:50:00|19986.4|19982.4|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|501
1632250500000|2021-09-21 18:55:00|19984.8|19980.8|19991.1|19987.1|19991.1|19987.1|19978.6|19974.6|1442
1632250800000|2021-09-21 19:00:00|19987.9|19983.9|19987.9|19983.9|19991.1|19987.1|19984.8|19980.8|1062
1632251100000|2021-09-21 19:05:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19984.8|19980.8|402
1632251400000|2021-09-21 19:10:00|19987.9|19983.9|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|270
1632251700000|2021-09-21 19:15:00|19984.8|19980.8|19981.7|19977.7|19984.8|19980.8|19981.7|19977.7|234
1632252000000|2021-09-21 19:20:00|19984.8|19980.8|19981.7|19977.7|19984.8|19980.8|19981.7|19977.7|393
1632252300000|2021-09-21 19:25:00|19978.6|19974.6|19984.8|19980.8|19984.8|19980.8|19978.6|19974.6|183
1632252600000|2021-09-21 19:30:00|19981.7|19977.7|19978.6|19974.6|19984.8|19980.8|19975.4|19971.4|539
1632252900000|2021-09-21 19:35:00|19975.4|19971.4|19981.7|19977.7|19981.7|19977.7|19975.4|19971.4|264
1632253200000|2021-09-21 19:40:00|19984.8|19980.8|19981.7|19977.7|19984.8|19980.8|19981.7|19977.7|130
1632253500000|2021-09-21 19:45:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|438
1632253800000|2021-09-21 19:50:00|19987.9|19983.9|19997.3|19993.3|19997.3|19993.3|19987.9|19983.9|947
1632254100000|2021-09-21 19:55:00|19994.2|19990.2|20009.8|20005.8|20019.2|20015.2|19994.2|19990.2|2303
1632254400000|2021-09-21 20:00:00|20006.7|20002.7|20000.4|19996.4|20014.5|20010.5|19997.3|19993.3|1210
1632254700000|2021-09-21 20:05:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|178
1632255000000|2021-09-21 20:10:00|19998.9|19994.9|20000.4|19996.4|20006.7|20002.7|19997.3|19993.3|544
1632255300000|2021-09-21 20:15:00|19994.2|19990.2|19987.9|19983.9|20000.4|19996.4|19987.9|19983.9|716
1632255600000|2021-09-21 20:20:00|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|151
1632255900000|2021-09-21 20:25:00|19989.5|19985.5|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|131
1632256200000|2021-09-21 20:30:00|19987.9|19983.9|19991.1|19987.1|19991.1|19987.1|19984.8|19980.8|290
1632256500000|2021-09-21 20:35:00|19989.5|19985.5|19987.9|19983.9|19991.1|19987.1|19984.8|19980.8|149
1632256800000|2021-09-21 20:40:00|19984.8|19980.8|19978.6|19974.6|19984.8|19980.8|19978.6|19974.6|186
1632257100000|2021-09-21 20:45:00|19980.1|19976.1|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|137
1632257400000|2021-09-21 20:50:00|19983.3|19979.3|19987.9|19983.9|19987.9|19983.9|19981.7|19977.7|114
1632257700000|2021-09-21 20:55:00|19989.5|19985.5|19991.1|19987.1|19992.6|19988.6|19983.3|19979.3|227
1632261600000|2021-09-21 22:00:00|19989.5|19985.5|19994.2|19990.2|19997.3|19993.3|19989.5|19985.5|38
1632261900000|2021-09-21 22:05:00|19995.8|19991.8|19995.8|19991.8|20000.4|19996.4|19994.2|19990.2|23
1632262200000|2021-09-21 22:10:00|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|19989.5|19985.5|14
1632262500000|2021-09-21 22:15:00|19997.3|19993.3|19997.3|19993.3|19998.9|19994.9|19994.2|19990.2|14
1632262800000|2021-09-21 22:20:00|19995.8|19991.8|19997.3|19993.3|20000.4|19996.4|19995.8|19991.8|8
1632263100000|2021-09-21 22:25:00|19995.8|19991.8|19997.3|19993.3|19997.3|19993.3|19994.2|19990.2|7
1632263400000|2021-09-21 22:30:00|19998.9|19994.9|19997.3|19993.3|20000.4|19996.4|19995.8|19991.8|39
1632263700000|2021-09-21 22:35:00|19998.9|19994.9|19997.3|19993.3|19998.9|19994.9|19997.3|19993.3|47
1632264300000|2021-09-21 22:45:00|||||||||7
1632264600000|2021-09-21 22:50:00|20000.4|19996.4|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|20
1632264900000|2021-09-21 22:55:00|19998.9|19994.9|20003.6|19999.6|20006.7|20002.7|19998.9|19994.9|75
1632265200000|2021-09-21 23:00:00|20005.1|20001.1|20012.9|20008.9|20012.9|20008.9|20003.6|19999.6|100
1632265500000|2021-09-21 23:05:00|20009.8|20005.8|20009.8|20005.8|20012.9|20008.9|20006.7|20002.7|42
1632265800000|2021-09-21 23:10:00|20008.3|20004.3|20009.8|20005.8|20009.8|20005.8|20006.7|20002.7|18
1632266100000|2021-09-21 23:15:00|20008.3|20004.3|20009.8|20005.8|20009.8|20005.8|20008.3|20004.3|0
1632266400000|2021-09-21 23:20:00|||||||||13
1632266700000|2021-09-21 23:25:00|20008.3|20004.3|20009.8|20005.8|20009.8|20005.8|20006.7|20002.7|1
1632267000000|2021-09-21 23:30:00|20008.3|20004.3|20009.8|20005.8|20012.9|20008.9|20006.7|20002.7|50
1632267300000|2021-09-21 23:35:00|20011.4|20007.4|20009.8|20005.8|20012.9|20008.9|20009.8|20005.8|42
1632267600000|2021-09-21 23:40:00|20016.1|20012.1|20017.6|20013.6|20019.2|20015.2|20016.1|20012.1|31
1632267900000|2021-09-21 23:45:00|20016.1|20012.1|20016.1|20012.1|20019.2|20015.2|20012.9|20008.9|23
1632268200000|2021-09-21 23:50:00|20019.2|20015.2|20019.2|20015.2|20019.2|20015.2|20016.1|20012.1|23
1632268500000|2021-09-21 23:55:00|20020.8|20016.8|20022.3|20018.3|20023.9|20019.9|20019.2|20015.2|60
1632268800000|2021-09-22 00:00:00|20025.4|20021.4|20022.3|20018.3|20028.6|20024.6|20022.3|20018.3|67
1632269100000|2021-09-22 00:05:00|20019.2|20015.2|20025.4|20021.4|20028.6|20024.6|20016.1|20012.1|135
1632269400000|2021-09-22 00:10:00|20027|20023|20019.2|20015.2|20028.6|20024.6|20019.2|20015.2|90
1632269700000|2021-09-22 00:15:00|20022.3|20018.3|20019.2|20015.2|20022.3|20018.3|20016.1|20012.1|78
1632270000000|2021-09-22 00:20:00|20017.6|20013.6|20003.6|19999.6|20017.6|20013.6|20003.6|19999.6|150
1632270300000|2021-09-22 00:25:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|44
1632270600000|2021-09-22 00:30:00|20003.6|19999.6|20000.4|19996.4|20003.6|19999.6|19997.3|19993.3|41
1632270900000|2021-09-22 00:35:00|19998.9|19994.9|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|25
1632271200000|2021-09-22 00:40:00|20003.6|19999.6|20006.7|20002.7|20009.8|20005.8|20003.6|19999.6|58
1632271500000|2021-09-22 00:45:00|20008.3|20004.3|20006.7|20002.7|20009.8|20005.8|20003.6|19999.6|43
1632271800000|2021-09-22 00:50:00|20009.8|20005.8|20006.7|20002.7|20009.8|20005.8|20006.7|20002.7|10
1632272100000|2021-09-22 00:55:00|20003.6|19999.6|20000.4|19996.4|20006.7|20002.7|20000.4|19996.4|51
1632272400000|2021-09-22 01:00:00|19997.3|19993.3|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|89
1632272700000|2021-09-22 01:05:00|19998.9|19994.9|19953.6|19949.6|20000.4|19996.4|19937.9|19933.9|352
1632273000000|2021-09-22 01:10:00|19952|19948|19936.4|19932.4|19956.7|19952.7|19928.6|19924.6|391
1632273300000|2021-09-22 01:15:00|19934.8|19930.8|19956.7|19952.7|19956.7|19952.7|19928.6|19924.6|303
1632273600000|2021-09-22 01:20:00|19953.6|19949.6|19934.8|19930.8|19953.6|19949.6|19928.6|19924.6|282
1632273900000|2021-09-22 01:25:00|19937.9|19933.9|19928.6|19924.6|19937.9|19933.9|19925.4|19921.4|196
1632274200000|2021-09-22 01:30:00|19931.7|19927.7|19941.1|19937.1|19944.2|19940.2|19922.3|19918.3|156
1632274500000|2021-09-22 01:35:00|19942.6|19938.6|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|130
1632274800000|2021-09-22 01:40:00|19945.8|19941.8|19942.6|19938.6|19945.8|19941.8|19941.1|19937.1|37
1632275100000|2021-09-22 01:45:00|19941.1|19937.1|19944.2|19940.2|19944.2|19940.2|19934.8|19930.8|109
1632275400000|2021-09-22 01:50:00|19942.6|19938.6|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|47
1632275700000|2021-09-22 01:55:00|19950.4|19946.4|19962.9|19958.9|19962.9|19958.9|19950.4|19946.4|84
1632276000000|2021-09-22 02:00:00|19964.5|19960.5|19975.4|19971.4|19975.4|19971.4|19964.5|19960.5|134
1632276300000|2021-09-22 02:05:00|19972.3|19968.3|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|110
1632276600000|2021-09-22 02:10:00|19973.9|19969.9|19966.1|19962.1|19978.6|19974.6|19964.5|19960.5|81
1632276900000|2021-09-22 02:15:00|19967.6|19963.6|19966.1|19962.1|19972.3|19968.3|19961.4|19957.4|57
1632277200000|2021-09-22 02:20:00|19962.9|19958.9|19962.9|19958.9|19966.1|19962.1|19962.9|19958.9|29
1632277500000|2021-09-22 02:25:00|||||||||16
1632277800000|2021-09-22 02:30:00|19964.5|19960.5|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|46
1632278100000|2021-09-22 02:35:00|19962.9|19958.9|19956.7|19952.7|19962.9|19958.9|19956.7|19952.7|28
1632278400000|2021-09-22 02:40:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|21
1632278700000|2021-09-22 02:45:00|19966.1|19962.1|19959.8|19955.8|19966.1|19962.1|19959.8|19955.8|54
1632279000000|2021-09-22 02:50:00|19962.9|19958.9|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|66
1632279300000|2021-09-22 02:55:00|19962.9|19958.9|19962.9|19958.9|19969.2|19965.2|19962.9|19958.9|28
1632279600000|2021-09-22 03:00:00|19961.4|19957.4|19962.9|19958.9|19964.5|19960.5|19961.4|19957.4|6
1632279900000|2021-09-22 03:05:00|19956.7|19952.7|19956.7|19952.7|19959.8|19955.8|19953.6|19949.6|35
1632280200000|2021-09-22 03:10:00|19958.3|19954.3|19956.7|19952.7|19959.8|19955.8|19953.6|19949.6|16
1632280500000|2021-09-22 03:15:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19955.1|19951.1|2
1632280800000|2021-09-22 03:20:00|19955.1|19951.1|19956.7|19952.7|19959.8|19955.8|19955.1|19951.1|25
1632281100000|2021-09-22 03:25:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|11
1632281400000|2021-09-22 03:30:00|19955.1|19951.1|19956.7|19952.7|19962.9|19958.9|19955.1|19951.1|40
1632281700000|2021-09-22 03:35:00|19953.6|19949.6|19958.3|19954.3|19958.3|19954.3|19953.6|19949.6|51
1632282000000|2021-09-22 03:40:00|19956.7|19952.7|19956.7|19952.7|19956.7|19952.7|19956.7|19952.7|4
1632282300000|2021-09-22 03:45:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|3
1632282600000|2021-09-22 03:50:00|||||||||6
1632282900000|2021-09-22 03:55:00|19959.8|19955.8|19959.8|19955.8|19966.1|19962.1|19958.3|19954.3|45
1632283200000|2021-09-22 04:00:00|19958.3|19954.3|19953.6|19949.6|19958.3|19954.3|19953.6|19949.6|17
1632283500000|2021-09-22 04:05:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|20
1632283800000|2021-09-22 04:10:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|9
1632284100000|2021-09-22 04:15:00|19955.1|19951.1|19956.7|19952.7|19959.8|19955.8|19953.6|19949.6|28
1632284400000|2021-09-22 04:20:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|12
1632284700000|2021-09-22 04:25:00|||||||||13
1632285000000|2021-09-22 04:30:00|19969.2|19965.2|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|48
1632285300000|2021-09-22 04:35:00|19972.3|19968.3|19972.3|19968.3|19972.3|19968.3|19972.3|19968.3|16
1632285600000|2021-09-22 04:40:00|||||||||2
1632285900000|2021-09-22 04:45:00|19970.8|19966.8|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|56
1632286200000|2021-09-22 04:50:00|19962.9|19958.9|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|36
1632286500000|2021-09-22 04:55:00|19961.4|19957.4|19961.4|19957.4|19961.4|19957.4|19961.4|19957.4|0
1632286800000|2021-09-22 05:00:00|19962.9|19958.9|19953.6|19949.6|19962.9|19958.9|19953.6|19949.6|37
1632287100000|2021-09-22 05:05:00|19956.7|19952.7|19953.6|19949.6|19959.8|19955.8|19953.6|19949.6|35
1632287400000|2021-09-22 05:10:00|19956.7|19952.7|19959.8|19955.8|19959.8|19955.8|19955.1|19951.1|30
1632287700000|2021-09-22 05:15:00|19958.3|19954.3|19950.4|19946.4|19959.8|19955.8|19950.4|19946.4|33
1632288000000|2021-09-22 05:20:00|19948.9|19944.9|19947.3|19943.3|19950.4|19946.4|19947.3|19943.3|48
1632288300000|2021-09-22 05:25:00|19948.9|19944.9|19952|19948|19953.6|19949.6|19948.9|19944.9|31
1632288600000|2021-09-22 05:30:00|19950.4|19946.4|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|13
1632288900000|2021-09-22 05:35:00|19950.4|19946.4|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|38
1632289200000|2021-09-22 05:40:00|19952|19948|19947.3|19943.3|19953.6|19949.6|19947.3|19943.3|46
1632289500000|2021-09-22 05:45:00|19950.4|19946.4|19962.9|19958.9|19966.1|19962.1|19950.4|19946.4|106
1632289800000|2021-09-22 05:50:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|30
1632290100000|2021-09-22 05:55:00|19964.5|19960.5|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|39
1632290400000|2021-09-22 06:00:00|19962.9|19958.9|19966.1|19962.1|19966.1|19962.1|19956.7|19952.7|130
1632290700000|2021-09-22 06:05:00|19967.6|19963.6|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|57
1632291000000|2021-09-22 06:10:00|19964.5|19960.5|19955.1|19951.1|19964.5|19960.5|19950.4|19946.4|71
1632291300000|2021-09-22 06:15:00|19956.7|19952.7|19956.7|19952.7|19956.7|19952.7|19947.3|19943.3|103
1632291600000|2021-09-22 06:20:00|19955.1|19951.1|19962.9|19958.9|19962.9|19958.9|19947.3|19943.3|62
1632291900000|2021-09-22 06:25:00|19966.1|19962.1|19966.1|19962.1|19966.1|19962.1|19956.7|19952.7|67
1632292200000|2021-09-22 06:30:00|19964.5|19960.5|19950.4|19946.4|19966.1|19962.1|19950.4|19946.4|55
1632292500000|2021-09-22 06:35:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19945.8|19941.8|148
1632292800000|2021-09-22 06:40:00|19953.6|19949.6|19945.8|19941.8|19959.8|19955.8|19945.8|19941.8|132
1632293100000|2021-09-22 06:45:00|19944.2|19940.2|19947.3|19943.3|19956.7|19952.7|19944.2|19940.2|136
1632293400000|2021-09-22 06:50:00|19950.4|19946.4|19947.3|19943.3|19953.6|19949.6|19947.3|19943.3|82
1632293700000|2021-09-22 06:55:00|19944.2|19940.2|19944.2|19940.2|19948.9|19944.9|19941.1|19937.1|156
1632294000000|2021-09-22 07:00:00|19945.8|19941.8|19953.6|19949.6|19959.8|19955.8|19944.2|19940.2|230
1632294300000|2021-09-22 07:05:00|19952|19948|19950.4|19946.4|19959.8|19955.8|19941.1|19937.1|241
1632294600000|2021-09-22 07:10:00|19948.9|19944.9|19944.2|19940.2|19950.4|19946.4|19937.9|19933.9|139
1632294900000|2021-09-22 07:15:00|19941.1|19937.1|19953.6|19949.6|19953.6|19949.6|19937.9|19933.9|100
1632295200000|2021-09-22 07:20:00|19952|19948|19950.4|19946.4|19956.7|19952.7|19945.8|19941.8|138
1632295500000|2021-09-22 07:25:00|19959.8|19955.8|19950.4|19946.4|19972.3|19968.3|19944.2|19940.2|363
1632295800000|2021-09-22 07:30:00|19947.3|19943.3|19950.4|19946.4|19956.7|19952.7|19947.3|19943.3|224
1632296100000|2021-09-22 07:35:00|19947.3|19943.3|19950.4|19946.4|19953.6|19949.6|19941.1|19937.1|309
1632296400000|2021-09-22 07:40:00|19953.6|19949.6|19966.1|19962.1|19966.1|19962.1|19950.4|19946.4|57
1632296700000|2021-09-22 07:45:00|19964.5|19960.5|19984.8|19980.8|19984.8|19980.8|19962.9|19958.9|152
1632297000000|2021-09-22 07:50:00|19987.9|19983.9|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|191
1632297300000|2021-09-22 07:55:00|19987.9|19983.9|19981.7|19977.7|19987.9|19983.9|19980.1|19976.1|152
1632297600000|2021-09-22 08:00:00|19984.8|19980.8|19975.4|19971.4|19984.8|19980.8|19972.3|19968.3|169
1632297900000|2021-09-22 08:05:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19962.9|19958.9|195
1632298200000|2021-09-22 08:10:00|19969.2|19965.2|19966.1|19962.1|19972.3|19968.3|19959.8|19955.8|155
1632298500000|2021-09-22 08:15:00|19964.5|19960.5|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|157
1632298800000|2021-09-22 08:20:00|19966.1|19962.1|19969.2|19965.2|19972.3|19968.3|19959.8|19955.8|99
1632299100000|2021-09-22 08:25:00|19970.8|19966.8|19962.9|19958.9|19972.3|19968.3|19959.8|19955.8|133
1632299400000|2021-09-22 08:30:00|19959.8|19955.8|19969.2|19965.2|19969.2|19965.2|19956.7|19952.7|234
1632299700000|2021-09-22 08:35:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|148
1632300000000|2021-09-22 08:40:00|19969.2|19965.2|19962.9|19958.9|19972.3|19968.3|19959.8|19955.8|278
1632300300000|2021-09-22 08:45:00|19964.5|19960.5|19956.7|19952.7|19964.5|19960.5|19956.7|19952.7|137
1632300600000|2021-09-22 08:50:00|19959.8|19955.8|19962.9|19958.9|19966.1|19962.1|19956.7|19952.7|104
1632300900000|2021-09-22 08:55:00|19966.1|19962.1|19967.6|19963.6|19972.3|19968.3|19962.9|19958.9|241
1632301200000|2021-09-22 09:00:00|19969.2|19965.2|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|93
1632301500000|2021-09-22 09:05:00|19966.1|19962.1|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|90
1632301800000|2021-09-22 09:10:00|19966.1|19962.1|19956.7|19952.7|19966.1|19962.1|19956.7|19952.7|172
1632302100000|2021-09-22 09:15:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19953.6|19949.6|154
1632302400000|2021-09-22 09:20:00|19959.8|19955.8|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|87
1632302700000|2021-09-22 09:25:00|19956.7|19952.7|19959.8|19955.8|19962.9|19958.9|19950.4|19946.4|180
1632303000000|2021-09-22 09:30:00|19962.9|19958.9|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|117
1632303300000|2021-09-22 09:35:00|19969.2|19965.2|19964.5|19960.5|19969.2|19965.2|19962.9|19958.9|145
1632303600000|2021-09-22 09:40:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19962.9|19958.9|60
1632303900000|2021-09-22 09:45:00|19966.1|19962.1|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|107
1632304200000|2021-09-22 09:50:00|19970.8|19966.8|19972.3|19968.3|19972.3|19968.3|19969.2|19965.2|76
1632304500000|2021-09-22 09:55:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|127
1632304800000|2021-09-22 10:00:00|19967.6|19963.6|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|82
1632305100000|2021-09-22 10:05:00|19964.5|19960.5|19959.8|19955.8|19966.1|19962.1|19959.8|19955.8|48
1632305400000|2021-09-22 10:10:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|174
1632305700000|2021-09-22 10:15:00|19950.4|19946.4|19959.8|19955.8|19959.8|19955.8|19950.4|19946.4|143
1632306000000|2021-09-22 10:20:00|19956.7|19952.7|19956.7|19952.7|19962.9|19958.9|19956.7|19952.7|126
1632306300000|2021-09-22 10:25:00|19953.6|19949.6|19944.2|19940.2|19953.6|19949.6|19944.2|19940.2|149
1632306600000|2021-09-22 10:30:00|19947.3|19943.3|19941.1|19937.1|19947.3|19943.3|19941.1|19937.1|46
1632306900000|2021-09-22 10:35:00|19937.9|19933.9|19928.6|19924.6|19937.9|19933.9|19925.4|19921.4|296
1632307200000|2021-09-22 10:40:00|19925.4|19921.4|19928.6|19924.6|19928.6|19924.6|19925.4|19921.4|177
1632307500000|2021-09-22 10:45:00|19927|19923|19928.6|19924.6|19928.6|19924.6|19925.4|19921.4|172
1632307800000|2021-09-22 10:50:00|19931.7|19927.7|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|288
1632308100000|2021-09-22 10:55:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|238
1632308400000|2021-09-22 11:00:00|19941.1|19937.1|19941.1|19937.1|19947.3|19943.3|19941.1|19937.1|220
1632308700000|2021-09-22 11:05:00|19939.5|19935.5|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|54
1632309000000|2021-09-22 11:10:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|143
1632309300000|2021-09-22 11:15:00|19939.5|19935.5|19934.8|19930.8|19941.1|19937.1|19931.7|19927.7|259
1632309600000|2021-09-22 11:20:00|19936.4|19932.4|19937.9|19933.9|19941.1|19937.1|19931.7|19927.7|114
1632309900000|2021-09-22 11:25:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|122
1632310200000|2021-09-22 11:30:00|19941.1|19937.1|19937.9|19933.9|19944.2|19940.2|19937.9|19933.9|262
1632310500000|2021-09-22 11:35:00|19941.1|19937.1|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|131
1632310800000|2021-09-22 11:40:00|19941.1|19937.1|19944.2|19940.2|19950.4|19946.4|19941.1|19937.1|329
1632311100000|2021-09-22 11:45:00|19947.3|19943.3|19942.6|19938.6|19950.4|19946.4|19941.1|19937.1|131
1632311400000|2021-09-22 11:50:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|171
1632311700000|2021-09-22 11:55:00|19947.3|19943.3|19950.4|19946.4|19950.4|19946.4|19944.2|19940.2|229
1632312000000|2021-09-22 12:00:00|19948.9|19944.9|19944.2|19940.2|19950.4|19946.4|19937.9|19933.9|518
1632312300000|2021-09-22 12:05:00|19942.6|19938.6|19950.4|19946.4|19953.6|19949.6|19941.1|19937.1|151
1632312600000|2021-09-22 12:10:00|19953.6|19949.6|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|177
1632312900000|2021-09-22 12:15:00|19959.8|19955.8|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|415
1632313200000|2021-09-22 12:20:00|19962.9|19958.9|19981.7|19977.7|19991.1|19987.1|19962.9|19958.9|1026
1632313500000|2021-09-22 12:25:00|19984.8|19980.8|19987.9|19983.9|20003.6|19999.6|19981.7|19977.7|692
1632313800000|2021-09-22 12:30:00|19984.8|19980.8|19987.9|19983.9|20000.4|19996.4|19981.7|19977.7|533
1632314100000|2021-09-22 12:35:00|19989.5|19985.5|20012.9|20008.9|20016.1|20012.1|19987.9|19983.9|628
1632314400000|2021-09-22 12:40:00|20016.1|20012.1|19994.2|19990.2|20016.1|20012.1|19991.1|19987.1|849
1632314700000|2021-09-22 12:45:00|19991.1|19987.1|19991.1|19987.1|19997.3|19993.3|19987.9|19983.9|316
1632315000000|2021-09-22 12:50:00|19994.2|19990.2|19987.9|19983.9|19997.3|19993.3|19981.7|19977.7|357
1632315300000|2021-09-22 12:55:00|19986.4|19982.4|19975.4|19971.4|19991.1|19987.1|19975.4|19971.4|594
1632315600000|2021-09-22 13:00:00|19972.3|19968.3|19991.1|19987.1|19991.1|19987.1|19972.3|19968.3|672
1632315900000|2021-09-22 13:05:00|19994.2|19990.2|19980.1|19976.1|19994.2|19990.2|19975.4|19971.4|487
1632316200000|2021-09-22 13:10:00|19981.7|19977.7|19981.7|19977.7|19984.8|19980.8|19975.4|19971.4|454
1632316500000|2021-09-22 13:15:00|19978.6|19974.6|19987.9|19983.9|19987.9|19983.9|19972.3|19968.3|485
1632316800000|2021-09-22 13:20:00|19984.8|19980.8|19994.2|19990.2|19994.2|19990.2|19981.7|19977.7|526
1632317100000|2021-09-22 13:25:00|19991.1|19987.1|19997.3|19993.3|19997.3|19993.3|19987.9|19983.9|297
1632317400000|2021-09-22 13:30:00|20000.4|19996.4|19978.6|19974.6|20003.6|19999.6|19975.4|19971.4|837
1632317700000|2021-09-22 13:35:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|513
1632318000000|2021-09-22 13:40:00|19972.3|19968.3|19966.1|19962.1|19975.4|19971.4|19961.4|19957.4|971
1632318300000|2021-09-22 13:45:00|19962.9|19958.9|19962.9|19958.9|19966.1|19962.1|19953.6|19949.6|605
1632318600000|2021-09-22 13:50:00|19959.8|19955.8|19959.8|19955.8|19966.1|19962.1|19953.6|19949.6|702
1632318900000|2021-09-22 13:55:00|19956.7|19952.7|19991.1|19987.1|19991.1|19987.1|19956.7|19952.7|1350
1632319200000|2021-09-22 14:00:00|19997.3|19993.3|19984.8|19980.8|19997.3|19993.3|19981.7|19977.7|1033
1632319500000|2021-09-22 14:05:00|19986.4|19982.4|20000.4|19996.4|20022.3|20018.3|19986.4|19982.4|1398
1632319800000|2021-09-22 14:10:00|19997.3|19993.3|19984.8|19980.8|20000.4|19996.4|19984.8|19980.8|723
1632320100000|2021-09-22 14:15:00|19987.9|19983.9|19994.2|19990.2|19997.3|19993.3|19984.8|19980.8|476
1632320400000|2021-09-22 14:20:00|19997.3|19993.3|20002|19998|20019.2|20015.2|19997.3|19993.3|485
1632320700000|2021-09-22 14:25:00|20000.4|19996.4|20005.1|20001.1|20006.7|20002.7|19997.3|19993.3|398
1632321000000|2021-09-22 14:30:00|20003.6|19999.6|20016.1|20012.1|20025.4|20021.4|20003.6|19999.6|719
1632321300000|2021-09-22 14:35:00|20019.2|20015.2|20031.7|20027.7|20037.9|20033.9|20016.1|20012.1|711
1632321600000|2021-09-22 14:40:00|20037.9|20033.9|20028.6|20024.6|20037.9|20033.9|20022.3|20018.3|498
1632321900000|2021-09-22 14:45:00|20031.7|20027.7|20016.1|20012.1|20031.7|20027.7|20016.1|20012.1|483
1632322200000|2021-09-22 14:50:00|20017.6|20013.6|20019.2|20015.2|20022.3|20018.3|20009.8|20005.8|326
1632322500000|2021-09-22 14:55:00|20020.8|20016.8|20009.8|20005.8|20028.6|20024.6|20006.7|20002.7|339
1632322800000|2021-09-22 15:00:00|20012.9|20008.9|20019.2|20015.2|20022.3|20018.3|20012.9|20008.9|226
1632323100000|2021-09-22 15:05:00|20016.1|20012.1|20041.1|20037.1|20041.1|20037.1|20016.1|20012.1|788
1632323400000|2021-09-22 15:10:00|20037.9|20033.9|20028.6|20024.6|20041.1|20037.1|20028.6|20024.6|507
1632323700000|2021-09-22 15:15:00|20030.1|20026.1|20041.1|20037.1|20044.2|20040.2|20028.6|20024.6|660
1632324000000|2021-09-22 15:20:00|20044.2|20040.2|20041.1|20037.1|20044.2|20040.2|20034.8|20030.8|614
1632324300000|2021-09-22 15:25:00|20037.9|20033.9|20041.1|20037.1|20044.2|20040.2|20031.7|20027.7|562
1632324600000|2021-09-22 15:30:00|20047.3|20043.3|20031.7|20027.7|20050.4|20046.4|20031.7|20027.7|683
1632324900000|2021-09-22 15:35:00|20028.6|20024.6|20037.9|20033.9|20041.1|20037.1|20028.6|20024.6|202
1632325200000|2021-09-22 15:40:00|20039.5|20035.5|20031.7|20027.7|20042.6|20038.6|20031.7|20027.7|393
1632325500000|2021-09-22 15:45:00|20037.9|20033.9|20055.1|20051.1|20055.1|20051.1|20036.4|20032.4|430
1632325800000|2021-09-22 15:50:00|20056.7|20052.7|20031.7|20027.7|20059.8|20055.8|20028.6|20024.6|1680
1632326100000|2021-09-22 15:55:00|20033.3|20029.3|20041.1|20037.1|20044.2|20040.2|20025.4|20021.4|559
1632326400000|2021-09-22 16:00:00|20044.2|20040.2|20037.9|20033.9|20044.2|20040.2|20031.7|20027.7|387
1632326700000|2021-09-22 16:05:00|20034.8|20030.8|20041.1|20037.1|20053.6|20049.6|20034.8|20030.8|408
1632327000000|2021-09-22 16:10:00|20039.5|20035.5|20041.1|20037.1|20042.6|20038.6|20034.8|20030.8|165
1632327300000|2021-09-22 16:15:00|20034.8|20030.8|20025.4|20021.4|20037.9|20033.9|20025.4|20021.4|570
1632327600000|2021-09-22 16:20:00|20027|20023|20022.3|20018.3|20028.6|20024.6|20022.3|20018.3|300
1632327900000|2021-09-22 16:25:00|20023.9|20019.9|20025.4|20021.4|20031.7|20027.7|20019.2|20015.2|425
1632328200000|2021-09-22 16:30:00|20023.9|20019.9|20025.4|20021.4|20028.6|20024.6|20020.8|20016.8|219
1632328500000|2021-09-22 16:35:00|20027|20023|20025.4|20021.4|20031.7|20027.7|20025.4|20021.4|254
1632328800000|2021-09-22 16:40:00|20027|20023|20025.4|20021.4|20031.7|20027.7|20025.4|20021.4|187
1632329100000|2021-09-22 16:45:00|20027|20023|20019.2|20015.2|20027|20023|20016.1|20012.1|191
1632329400000|2021-09-22 16:50:00|20022.3|20018.3|20028.6|20024.6|20031.7|20027.7|20022.3|20018.3|273
1632329700000|2021-09-22 16:55:00|20027|20023|20034.8|20030.8|20034.8|20030.8|20025.4|20021.4|178
1632330000000|2021-09-22 17:00:00|20033.3|20029.3|20034.8|20030.8|20037.9|20033.9|20028.6|20024.6|360
1632330300000|2021-09-22 17:05:00|20031.7|20027.7|20037.9|20033.9|20037.9|20033.9|20031.7|20027.7|143
1632330600000|2021-09-22 17:10:00|20036.4|20032.4|20037.9|20033.9|20037.9|20033.9|20034.8|20030.8|83
1632330900000|2021-09-22 17:15:00|20036.4|20032.4|20034.8|20030.8|20037.9|20033.9|20034.8|20030.8|40
1632331200000|2021-09-22 17:20:00|20037.9|20033.9|20041.1|20037.1|20041.1|20037.1|20034.8|20030.8|140
1632331500000|2021-09-22 17:25:00|20044.2|20040.2|20041.1|20037.1|20050.4|20046.4|20041.1|20037.1|298
1632331800000|2021-09-22 17:30:00|20044.2|20040.2|20028.6|20024.6|20044.2|20040.2|20028.6|20024.6|407
1632332100000|2021-09-22 17:35:00|20025.4|20021.4|20025.4|20021.4|20028.6|20024.6|20025.4|20021.4|341
1632332400000|2021-09-22 17:40:00|20028.6|20024.6|20025.4|20021.4|20034.8|20030.8|20025.4|20021.4|351
1632332700000|2021-09-22 17:45:00|20028.6|20024.6|20031.7|20027.7|20031.7|20027.7|20022.3|20018.3|522
1632333000000|2021-09-22 17:50:00|20034.8|20030.8|20025.4|20021.4|20041.1|20037.1|20025.4|20021.4|476
1632333300000|2021-09-22 17:55:00|20028.6|20024.6|20039.5|20035.5|20047.3|20043.3|20028.6|20024.6|593
1632333600000|2021-09-22 18:00:00|20036.4|20032.4|20062.9|20058.9|20062.9|20058.9|19995.8|19991.8|1622
1632333900000|2021-09-22 18:05:00|20059.8|20055.8|20070.8|20066.8|20072.3|20068.3|20041.1|20037.1|1106
1632334200000|2021-09-22 18:10:00|20069.2|20065.2|20075.4|20071.4|20091.1|20087.1|20059.8|20055.8|1247
1632334500000|2021-09-22 18:15:00|20072.3|20068.3|20034.8|20030.8|20078.6|20074.6|20034.8|20030.8|1182
1632334800000|2021-09-22 18:20:00|20036.4|20032.4|20053.6|20049.6|20053.6|20049.6|20031.7|20027.7|813
1632335100000|2021-09-22 18:25:00|20052|20048|20047.3|20043.3|20059.8|20055.8|20037.9|20033.9|1143
1632335400000|2021-09-22 18:30:00|20044.2|20040.2|20044.2|20040.2|20056.7|20052.7|20037.9|20033.9|664
1632335700000|2021-09-22 18:35:00|20042.6|20038.6|20041.1|20037.1|20042.6|20038.6|20000.4|19996.4|1579
1632336000000|2021-09-22 18:40:00|20037.9|20033.9|20016.1|20012.1|20041.1|20037.1|20009.8|20005.8|1582
1632336300000|2021-09-22 18:45:00|20012.9|20008.9|20034.8|20030.8|20042.6|20038.6|19991.1|19987.1|1802
1632336600000|2021-09-22 18:50:00|20033.3|20029.3|20044.2|20040.2|20050.4|20046.4|20025.4|20021.4|1076
1632336900000|2021-09-22 18:55:00|20041.1|20037.1|20016.1|20012.1|20053.6|20049.6|20002|19998|1768
1632337200000|2021-09-22 19:00:00|20019.2|20015.2|20025.4|20021.4|20028.6|20024.6|20003.6|19999.6|877
1632337500000|2021-09-22 19:05:00|20027|20023|20041.1|20037.1|20050.4|20046.4|20019.2|20015.2|841
1632337800000|2021-09-22 19:10:00|20039.5|20035.5|20044.2|20040.2|20044.2|20040.2|20028.6|20024.6|545
1632338100000|2021-09-22 19:15:00|20045.8|20041.8|20053.6|20049.6|20053.6|20049.6|20037.9|20033.9|718
1632338400000|2021-09-22 19:20:00|20050.4|20046.4|20044.2|20040.2|20053.6|20049.6|20033.3|20029.3|762
1632338700000|2021-09-22 19:25:00|20047.3|20043.3|20056.7|20052.7|20069.2|20065.2|20044.2|20040.2|1099
1632339000000|2021-09-22 19:30:00|20053.6|20049.6|20069.2|20065.2|20069.2|20065.2|20047.3|20043.3|565
1632339300000|2021-09-22 19:35:00|20066.1|20062.1|20062.9|20058.9|20069.2|20065.2|20050.4|20046.4|458
1632339600000|2021-09-22 19:40:00|20064.5|20060.5|20066.1|20062.1|20072.3|20068.3|20059.8|20055.8|671
1632339900000|2021-09-22 19:45:00|20069.2|20065.2|20091.1|20087.1|20091.1|20087.1|20066.1|20062.1|954
1632340200000|2021-09-22 19:50:00|20092.6|20088.6|20103.6|20099.6|20103.6|20099.6|20087.9|20083.9|1372
1632340500000|2021-09-22 19:55:00|20100.4|20096.4|20112.9|20108.9|20120.8|20116.8|20097.3|20093.3|1843
1632340800000|2021-09-22 20:00:00|20119.2|20115.2|20116.1|20112.1|20119.2|20115.2|20106.7|20102.7|1361
1632341100000|2021-09-22 20:05:00|20119.2|20115.2|20122.3|20118.3|20122.3|20118.3|20109.8|20105.8|425
1632341400000|2021-09-22 20:10:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20112.9|20108.9|261
1632341700000|2021-09-22 20:15:00|20116.1|20112.1|20122.3|20118.3|20125.4|20121.4|20116.1|20112.1|268
1632342000000|2021-09-22 20:20:00|20119.2|20115.2|20125.4|20121.4|20125.4|20121.4|20116.1|20112.1|377
1632342300000|2021-09-22 20:25:00|20128.6|20124.6|20134.8|20130.8|20137.9|20133.9|20125.4|20121.4|559
1632342600000|2021-09-22 20:30:00|20133.3|20129.3|20137.9|20133.9|20141.1|20137.1|20131.7|20127.7|311
1632342900000|2021-09-22 20:35:00|20141.1|20137.1|20147.3|20143.3|20147.3|20143.3|20137.9|20133.9|447
1632343200000|2021-09-22 20:40:00|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|20147.3|20143.3|467
1632343500000|2021-09-22 20:45:00|20159.8|20155.8|20159.8|20155.8|20159.8|20155.8|20153.6|20149.6|344
1632343800000|2021-09-22 20:50:00|20156.7|20152.7|20150.4|20146.4|20159.8|20155.8|20148.9|20144.9|366
1632344100000|2021-09-22 20:55:00|20152|20148|20159.8|20155.8|20159.8|20155.8|20150.4|20146.4|286
1632348000000|2021-09-22 22:00:00|20158.3|20154.3|20141.1|20137.1|20158.3|20154.3|20141.1|20137.1|254
1632348300000|2021-09-22 22:05:00|20142.6|20138.6|20137.9|20133.9|20144.2|20140.2|20137.9|20133.9|81
1632348600000|2021-09-22 22:10:00|20134.8|20130.8|20133.3|20129.3|20136.4|20132.4|20131.7|20127.7|34
1632348900000|2021-09-22 22:15:00|20131.7|20127.7|20134.8|20130.8|20134.8|20130.8|20131.7|20127.7|26
1632349200000|2021-09-22 22:20:00|20137.9|20133.9|20131.7|20127.7|20137.9|20133.9|20131.7|20127.7|72
1632349500000|2021-09-22 22:25:00|20133.3|20129.3|20131.7|20127.7|20137.9|20133.9|20130.1|20126.1|12
1632349800000|2021-09-22 22:30:00|20133.3|20129.3|20128.6|20124.6|20134.8|20130.8|20125.4|20121.4|49
1632350100000|2021-09-22 22:35:00|20127|20123|20123.9|20119.9|20127|20123|20122.3|20118.3|25
1632350400000|2021-09-22 22:40:00|20125.4|20121.4|20119.2|20115.2|20125.4|20121.4|20119.2|20115.2|27
1632350700000|2021-09-22 22:45:00|20120.8|20116.8|20123.9|20119.9|20125.4|20121.4|20119.2|20115.2|18
1632351000000|2021-09-22 22:50:00|20122.3|20118.3|20137.9|20133.9|20137.9|20133.9|20122.3|20118.3|69
1632351300000|2021-09-22 22:55:00|20134.8|20130.8|20131.7|20127.7|20134.8|20130.8|20131.7|20127.7|17
1632351600000|2021-09-22 23:00:00|20133.3|20129.3|20134.8|20130.8|20137.9|20133.9|20133.3|20129.3|26
1632351900000|2021-09-22 23:05:00|||||||||3
1632352200000|2021-09-22 23:10:00|20131.7|20127.7|20134.8|20130.8|20136.4|20132.4|20131.7|20127.7|14
1632352500000|2021-09-22 23:15:00|20136.4|20132.4|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|15
1632352800000|2021-09-22 23:20:00|||||||||7
1632353100000|2021-09-22 23:25:00|20136.4|20132.4|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|14
1632353400000|2021-09-22 23:30:00|20139.5|20135.5|20144.2|20140.2|20144.2|20140.2|20137.9|20133.9|11
1632353700000|2021-09-22 23:35:00|||||||||11
1632354000000|2021-09-22 23:40:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|22
1632354300000|2021-09-22 23:45:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|8
1632354600000|2021-09-22 23:50:00|||||||||4
1632354900000|2021-09-22 23:55:00|||||||||2
1632355200000|2021-09-23 00:00:00|20141.1|20137.1|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|35
1632355500000|2021-09-23 00:05:00|20141.1|20137.1|20136.4|20132.4|20142.6|20138.6|20131.7|20127.7|85
1632355800000|2021-09-23 00:10:00|20137.9|20133.9|20141.1|20137.1|20141.1|20137.1|20134.8|20130.8|33
1632356100000|2021-09-23 00:15:00|20139.5|20135.5|20134.8|20130.8|20141.1|20137.1|20134.8|20130.8|66
1632356400000|2021-09-23 00:20:00|20136.4|20132.4|20130.1|20126.1|20136.4|20132.4|20128.6|20124.6|75
1632356700000|2021-09-23 00:25:00|20128.6|20124.6|20128.6|20124.6|20131.7|20127.7|20128.6|20124.6|6
1632357000000|2021-09-23 00:30:00|20125.4|20121.4|20125.4|20121.4|20127|20123|20125.4|20121.4|73
1632357300000|2021-09-23 00:35:00|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|5
1632357600000|2021-09-23 00:40:00|||||||||8
1632357900000|2021-09-23 00:45:00|20125.4|20121.4|20127|20123|20128.6|20124.6|20122.3|20118.3|121
1632358200000|2021-09-23 00:50:00|20125.4|20121.4|20128.6|20124.6|20131.7|20127.7|20125.4|20121.4|13
1632358500000|2021-09-23 00:55:00|20131.7|20127.7|20122.3|20118.3|20131.7|20127.7|20122.3|20118.3|27
1632358800000|2021-09-23 01:00:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|31
1632359100000|2021-09-23 01:05:00|20117.6|20113.6|20116.1|20112.1|20117.6|20113.6|20112.9|20108.9|20
1632359400000|2021-09-23 01:10:00|20114.5|20110.5|20119.2|20115.2|20122.3|20118.3|20114.5|20110.5|128
1632359700000|2021-09-23 01:15:00|20122.3|20118.3|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|12
1632360000000|2021-09-23 01:20:00|20119.2|20115.2|20114.5|20110.5|20119.2|20115.2|20112.9|20108.9|44
1632360300000|2021-09-23 01:25:00|20116.1|20112.1|20112.9|20108.9|20116.1|20112.1|20109.8|20105.8|44
1632360600000|2021-09-23 01:30:00|20114.5|20110.5|20112.9|20108.9|20116.1|20112.1|20112.9|20108.9|20
1632360900000|2021-09-23 01:35:00|20111.4|20107.4|20116.1|20112.1|20116.1|20112.1|20111.4|20107.4|23
1632361200000|2021-09-23 01:40:00|||||||||8
1632361500000|2021-09-23 01:45:00|20119.2|20115.2|20116.1|20112.1|20119.2|20115.2|20116.1|20112.1|43
1632361800000|2021-09-23 01:50:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20117.6|20113.6|22
1632362100000|2021-09-23 01:55:00|20117.6|20113.6|20123.9|20119.9|20125.4|20121.4|20117.6|20113.6|21
1632362400000|2021-09-23 02:00:00|20125.4|20121.4|20134.8|20130.8|20134.8|20130.8|20125.4|20121.4|75
1632362700000|2021-09-23 02:05:00|20133.3|20129.3|20122.3|20118.3|20133.3|20129.3|20119.2|20115.2|49
1632363000000|2021-09-23 02:10:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|37
1632363300000|2021-09-23 02:15:00|20117.6|20113.6|20116.1|20112.1|20119.2|20115.2|20116.1|20112.1|11
1632363600000|2021-09-23 02:20:00|20114.5|20110.5|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|21
1632363900000|2021-09-23 02:25:00|20114.5|20110.5|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|12
1632364200000|2021-09-23 02:30:00|20114.5|20110.5|20112.9|20108.9|20116.1|20112.1|20112.9|20108.9|14
1632364500000|2021-09-23 02:35:00|20111.4|20107.4|20112.9|20108.9|20116.1|20112.1|20111.4|20107.4|20
1632364800000|2021-09-23 02:40:00|||||||||6
1632365100000|2021-09-23 02:45:00|20119.2|20115.2|20122.3|20118.3|20122.3|20118.3|20117.6|20113.6|40
1632365400000|2021-09-23 02:50:00|20120.8|20116.8|20119.2|20115.2|20120.8|20116.8|20119.2|20115.2|5
1632365700000|2021-09-23 02:55:00|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|16
1632366000000|2021-09-23 03:00:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|10
1632366300000|2021-09-23 03:05:00|20120.8|20116.8|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|43
1632366600000|2021-09-23 03:10:00|20123.9|20119.9|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|20
1632366900000|2021-09-23 03:15:00|20123.9|20119.9|20123.9|20119.9|20125.4|20121.4|20122.3|20118.3|10
1632367200000|2021-09-23 03:20:00|20122.3|20118.3|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|47
1632367500000|2021-09-23 03:25:00|||||||||1
1632367800000|2021-09-23 03:30:00|20123.9|20119.9|20123.9|20119.9|20125.4|20121.4|20122.3|20118.3|20
1632368100000|2021-09-23 03:35:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20117.6|20113.6|22
1632368400000|2021-09-23 03:40:00|20117.6|20113.6|20116.1|20112.1|20117.6|20113.6|20112.9|20108.9|20
1632368700000|2021-09-23 03:45:00|20114.5|20110.5|20114.5|20110.5|20116.1|20112.1|20112.9|20108.9|14
1632369000000|2021-09-23 03:50:00|20116.1|20112.1|20116.1|20112.1|20116.1|20112.1|20116.1|20112.1|3
1632369300000|2021-09-23 03:55:00|20114.5|20110.5|20119.2|20115.2|20119.2|20115.2|20114.5|20110.5|63
1632369600000|2021-09-23 04:00:00|20116.1|20112.1|20119.2|20115.2|20119.2|20115.2|20116.1|20112.1|17
1632369900000|2021-09-23 04:05:00|20116.1|20112.1|20116.1|20112.1|20116.1|20112.1|20116.1|20112.1|6
1632370200000|2021-09-23 04:10:00|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|12
1632370500000|2021-09-23 04:15:00|20117.6|20113.6|20116.1|20112.1|20117.6|20113.6|20116.1|20112.1|4
1632370800000|2021-09-23 04:20:00|||||||||3
1632371100000|2021-09-23 04:25:00|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|6
1632371400000|2021-09-23 04:30:00|20120.8|20116.8|20125.4|20121.4|20125.4|20121.4|20119.2|20115.2|35
1632371700000|2021-09-23 04:35:00|||||||||21
1632372300000|2021-09-23 04:45:00|20123.9|20119.9|20122.3|20118.3|20123.9|20119.9|20122.3|20118.3|1
1632372600000|2021-09-23 04:50:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|4
1632372900000|2021-09-23 04:55:00|20125.4|20121.4|20123.9|20119.9|20125.4|20121.4|20122.3|20118.3|9
1632373200000|2021-09-23 05:00:00|20125.4|20121.4|20123.9|20119.9|20125.4|20121.4|20122.3|20118.3|1
1632373500000|2021-09-23 05:05:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|19
1632373800000|2021-09-23 05:10:00|||||||||5
1632374100000|2021-09-23 05:15:00|20122.3|20118.3|20123.9|20119.9|20123.9|20119.9|20120.8|20116.8|32
1632374400000|2021-09-23 05:20:00|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|31
1632374700000|2021-09-23 05:25:00|20128.6|20124.6|20125.4|20121.4|20128.6|20124.6|20125.4|20121.4|33
1632375000000|2021-09-23 05:30:00|||||||||12
1632375300000|2021-09-23 05:35:00|20122.3|20118.3|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|33
1632375600000|2021-09-23 05:40:00|20112.9|20108.9|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|64
1632375900000|2021-09-23 05:45:00|20108.3|20104.3|20105.1|20101.1|20109.8|20105.8|20103.6|20099.6|118
1632376200000|2021-09-23 05:50:00|20106.7|20102.7|20106.7|20102.7|20106.7|20102.7|20105.1|20101.1|19
1632376500000|2021-09-23 05:55:00|20103.6|20099.6|20102|20098|20106.7|20102.7|20098.9|20094.9|71
1632376800000|2021-09-23 06:00:00|20100.4|20096.4|20091.1|20087.1|20106.7|20102.7|20091.1|20087.1|112
1632377100000|2021-09-23 06:05:00|20087.9|20083.9|20089.5|20085.5|20091.1|20087.1|20075.4|20071.4|239
1632377400000|2021-09-23 06:10:00|20087.9|20083.9|20087.9|20083.9|20091.1|20087.1|20075.4|20071.4|206
1632377700000|2021-09-23 06:15:00|20084.8|20080.8|20081.7|20077.7|20084.8|20080.8|20072.3|20068.3|365
1632378000000|2021-09-23 06:20:00|20080.1|20076.1|20087.9|20083.9|20091.1|20087.1|20078.6|20074.6|103
1632378300000|2021-09-23 06:25:00|20084.8|20080.8|20105.1|20101.1|20106.7|20102.7|20080.1|20076.1|262
1632378600000|2021-09-23 06:30:00|20103.6|20099.6|20097.3|20093.3|20106.7|20102.7|20087.9|20083.9|211
1632378900000|2021-09-23 06:35:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20084.8|20080.8|245
1632379200000|2021-09-23 06:40:00|20097.3|20093.3|20097.3|20093.3|20102|20098|20091.1|20087.1|245
1632379500000|2021-09-23 06:45:00|20095.8|20091.8|20081.7|20077.7|20095.8|20091.8|20075.4|20071.4|526
1632379800000|2021-09-23 06:50:00|20083.3|20079.3|20044.2|20040.2|20084.8|20080.8|20041.1|20037.1|746
1632380100000|2021-09-23 06:55:00|20041.1|20037.1|20047.3|20043.3|20066.1|20062.1|20037.9|20033.9|565
1632380400000|2021-09-23 07:00:00|20050.4|20046.4|20037.9|20033.9|20056.7|20052.7|20028.6|20024.6|550
1632380700000|2021-09-23 07:05:00|20039.5|20035.5|20034.8|20030.8|20041.1|20037.1|20022.3|20018.3|629
1632381000000|2021-09-23 07:10:00|20033.3|20029.3|20022.3|20018.3|20034.8|20030.8|20019.2|20015.2|589
1632381300000|2021-09-23 07:15:00|20025.4|20021.4|20031.7|20027.7|20034.8|20030.8|20019.2|20015.2|301
1632381600000|2021-09-23 07:20:00|20030.1|20026.1|20053.6|20049.6|20053.6|20049.6|20028.6|20024.6|250
1632381900000|2021-09-23 07:25:00|20052|20048|20044.2|20040.2|20053.6|20049.6|20034.8|20030.8|343
1632382200000|2021-09-23 07:30:00|20053.6|20049.6|20062.9|20058.9|20066.1|20062.1|20044.2|20040.2|706
1632382500000|2021-09-23 07:35:00|20059.8|20055.8|20078.6|20074.6|20081.7|20077.7|20056.7|20052.7|282
1632382800000|2021-09-23 07:40:00|20081.7|20077.7|20066.1|20062.1|20084.8|20080.8|20059.8|20055.8|245
1632383100000|2021-09-23 07:45:00|20062.9|20058.9|20056.7|20052.7|20066.1|20062.1|20053.6|20049.6|298
1632383400000|2021-09-23 07:50:00|20053.6|20049.6|20078.6|20074.6|20078.6|20074.6|20053.6|20049.6|196
1632383700000|2021-09-23 07:55:00|20077|20073|20070.8|20066.8|20084.8|20080.8|20066.1|20062.1|335
1632384000000|2021-09-23 08:00:00|20072.3|20068.3|20072.3|20068.3|20078.6|20074.6|20067.6|20063.6|157
1632384300000|2021-09-23 08:05:00|20073.9|20069.9|20066.1|20062.1|20075.4|20071.4|20066.1|20062.1|132
1632384600000|2021-09-23 08:10:00|20069.2|20065.2|20059.8|20055.8|20069.2|20065.2|20053.6|20049.6|253
1632384900000|2021-09-23 08:15:00|20056.7|20052.7|20062.9|20058.9|20062.9|20058.9|20056.7|20052.7|145
1632385200000|2021-09-23 08:20:00|20066.1|20062.1|20069.2|20065.2|20072.3|20068.3|20062.9|20058.9|162
1632385500000|2021-09-23 08:25:00|20067.6|20063.6|20053.6|20049.6|20072.3|20068.3|20050.4|20046.4|260
1632385800000|2021-09-23 08:30:00|20055.1|20051.1|20056.7|20052.7|20062.9|20058.9|20053.6|20049.6|108
1632386100000|2021-09-23 08:35:00|20053.6|20049.6|20059.8|20055.8|20062.9|20058.9|20053.6|20049.6|112
1632386400000|2021-09-23 08:40:00|20056.7|20052.7|20056.7|20052.7|20059.8|20055.8|20050.4|20046.4|435
1632386700000|2021-09-23 08:45:00|20055.1|20051.1|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|171
1632387000000|2021-09-23 08:50:00|20052|20048|20062.9|20058.9|20062.9|20058.9|20052|20048|115
1632387300000|2021-09-23 08:55:00|20061.4|20057.4|20062.9|20058.9|20066.1|20062.1|20059.8|20055.8|107
1632387600000|2021-09-23 09:00:00|20064.5|20060.5|20059.8|20055.8|20066.1|20062.1|20056.7|20052.7|118
1632387900000|2021-09-23 09:05:00|20056.7|20052.7|20037.9|20033.9|20056.7|20052.7|20022.3|20018.3|438
1632388200000|2021-09-23 09:10:00|20034.8|20030.8|20025.4|20021.4|20037.9|20033.9|20022.3|20018.3|319
1632388500000|2021-09-23 09:15:00|20027|20023|20019.2|20015.2|20028.6|20024.6|20016.1|20012.1|284
1632388800000|2021-09-23 09:20:00|20016.1|20012.1|20022.3|20018.3|20025.4|20021.4|20006.7|20002.7|460
1632389100000|2021-09-23 09:25:00|20023.9|20019.9|20028.6|20024.6|20031.7|20027.7|20022.3|20018.3|148
1632389400000|2021-09-23 09:30:00|20030.1|20026.1|20025.4|20021.4|20031.7|20027.7|20019.2|20015.2|224
1632389700000|2021-09-23 09:35:00|20028.6|20024.6|20022.3|20018.3|20034.8|20030.8|20019.2|20015.2|360
1632390000000|2021-09-23 09:40:00|20019.2|20015.2|20025.4|20021.4|20025.4|20021.4|20009.8|20005.8|249
1632390300000|2021-09-23 09:45:00|20022.3|20018.3|20019.2|20015.2|20028.6|20024.6|20019.2|20015.2|201
1632390600000|2021-09-23 09:50:00|20022.3|20018.3|20034.8|20030.8|20039.5|20035.5|20019.2|20015.2|200
1632390900000|2021-09-23 09:55:00|20037.9|20033.9|20025.4|20021.4|20037.9|20033.9|20022.3|20018.3|187
1632391200000|2021-09-23 10:00:00|20027|20023|20037.9|20033.9|20041.1|20037.1|20025.4|20021.4|218
1632391500000|2021-09-23 10:05:00|20039.5|20035.5|20037.9|20033.9|20044.2|20040.2|20037.9|20033.9|147
1632391800000|2021-09-23 10:10:00|20036.4|20032.4|20064.5|20060.5|20078.6|20074.6|20034.8|20030.8|746
1632392100000|2021-09-23 10:15:00|20062.9|20058.9|20059.8|20055.8|20078.6|20074.6|20053.6|20049.6|306
1632392400000|2021-09-23 10:20:00|20062.9|20058.9|20062.9|20058.9|20069.2|20065.2|20058.3|20054.3|167
1632392700000|2021-09-23 10:25:00|20059.8|20055.8|20055.1|20051.1|20062.9|20058.9|20053.6|20049.6|132
1632393000000|2021-09-23 10:30:00|20056.7|20052.7|20041.1|20037.1|20056.7|20052.7|20034.8|20030.8|169
1632393300000|2021-09-23 10:35:00|20044.2|20040.2|20037.9|20033.9|20053.6|20049.6|20037.9|20033.9|271
1632393600000|2021-09-23 10:40:00|20041.1|20037.1|20041.1|20037.1|20047.3|20043.3|20037.9|20033.9|180
1632393900000|2021-09-23 10:45:00|20050.4|20046.4|20059.8|20055.8|20062.9|20058.9|20037.9|20033.9|654
1632394200000|2021-09-23 10:50:00|20061.4|20057.4|20081.7|20077.7|20081.7|20077.7|20058.3|20054.3|552
1632394500000|2021-09-23 10:55:00|20083.3|20079.3|20094.2|20090.2|20112.9|20108.9|20081.7|20077.7|1711
1632394800000|2021-09-23 11:00:00|20095.8|20091.8|20091.1|20087.1|20103.6|20099.6|20081.7|20077.7|262
1632395100000|2021-09-23 11:05:00|20089.5|20085.5|20072.3|20068.3|20091.1|20087.1|20069.2|20065.2|242
1632395400000|2021-09-23 11:10:00|20069.2|20065.2|20075.4|20071.4|20078.6|20074.6|20062.9|20058.9|305
1632395700000|2021-09-23 11:15:00|20072.3|20068.3|20062.9|20058.9|20072.3|20068.3|20059.8|20055.8|170
1632396000000|2021-09-23 11:20:00|20064.5|20060.5|20075.4|20071.4|20075.4|20071.4|20062.9|20058.9|175
1632396300000|2021-09-23 11:25:00|20073.9|20069.9|20069.2|20065.2|20083.3|20079.3|20069.2|20065.2|198
1632396600000|2021-09-23 11:30:00|20066.1|20062.1|20059.8|20055.8|20072.3|20068.3|20059.8|20055.8|274
1632396900000|2021-09-23 11:35:00|20056.7|20052.7|20059.8|20055.8|20067.6|20063.6|20050.4|20046.4|614
1632397200000|2021-09-23 11:40:00|20061.4|20057.4|20050.4|20046.4|20061.4|20057.4|20044.2|20040.2|450
1632397500000|2021-09-23 11:45:00|20052|20048|20059.8|20055.8|20059.8|20055.8|20050.4|20046.4|396
1632397800000|2021-09-23 11:50:00|20056.7|20052.7|20059.8|20055.8|20069.2|20065.2|20056.7|20052.7|333
1632398100000|2021-09-23 11:55:00|20062.9|20058.9|20050.4|20046.4|20069.2|20065.2|20050.4|20046.4|320
1632398400000|2021-09-23 12:00:00|20047.3|20043.3|20056.7|20052.7|20059.8|20055.8|20041.1|20037.1|792
1632398700000|2021-09-23 12:05:00|20053.6|20049.6|20050.4|20046.4|20062.9|20058.9|20047.3|20043.3|503
1632399000000|2021-09-23 12:10:00|20053.6|20049.6|20066.1|20062.1|20069.2|20065.2|20050.4|20046.4|552
1632399300000|2021-09-23 12:15:00|20069.2|20065.2|20066.1|20062.1|20072.3|20068.3|20062.9|20058.9|574
1632399600000|2021-09-23 12:20:00|20064.5|20060.5|20062.9|20058.9|20075.4|20071.4|20056.7|20052.7|1463
1632399900000|2021-09-23 12:25:00|20064.5|20060.5|20053.6|20049.6|20064.5|20060.5|20050.4|20046.4|1016
1632400200000|2021-09-23 12:30:00|20050.4|20046.4|20056.7|20052.7|20069.2|20065.2|20044.2|20040.2|844
1632400500000|2021-09-23 12:35:00|20053.6|20049.6|20044.2|20040.2|20056.7|20052.7|20037.9|20033.9|1079
1632400800000|2021-09-23 12:40:00|20041.1|20037.1|20009.8|20005.8|20044.2|20040.2|20009.8|20005.8|1457
1632401100000|2021-09-23 12:45:00|20006.7|20002.7|19978.6|19974.6|20006.7|20002.7|19975.4|19971.4|1371
1632401400000|2021-09-23 12:50:00|19980.1|19976.1|19937.9|19933.9|19984.8|19980.8|19931.7|19927.7|2080
1632401700000|2021-09-23 12:55:00|19939.5|19935.5|19931.7|19927.7|19944.2|19940.2|19928.6|19924.6|1238
1632402000000|2021-09-23 13:00:00|19928.6|19924.6|19909.8|19905.8|19928.6|19924.6|19906.7|19902.7|1612
1632402300000|2021-09-23 13:05:00|19906.7|19902.7|19919.2|19915.2|19919.2|19915.2|19897.3|19893.3|1719
1632402600000|2021-09-23 13:10:00|19916.1|19912.1|19923.9|19919.9|19931.7|19927.7|19909.8|19905.8|876
1632402900000|2021-09-23 13:15:00|19925.4|19921.4|19937.9|19933.9|19941.1|19937.1|19919.2|19915.2|786
1632403200000|2021-09-23 13:20:00|19934.8|19930.8|19941.1|19937.1|19953.6|19949.6|19928.6|19924.6|1107
1632403500000|2021-09-23 13:25:00|19944.2|19940.2|19944.2|19940.2|19956.7|19952.7|19934.8|19930.8|519
1632403800000|2021-09-23 13:30:00|19947.3|19943.3|19947.3|19943.3|19950.4|19946.4|19931.7|19927.7|831
1632404100000|2021-09-23 13:35:00|19944.2|19940.2|19934.8|19930.8|19947.3|19943.3|19928.6|19924.6|777
1632404400000|2021-09-23 13:40:00|19931.7|19927.7|19936.4|19932.4|19937.9|19933.9|19922.3|19918.3|416
1632404700000|2021-09-23 13:45:00|19934.8|19930.8|19937.9|19933.9|19947.3|19943.3|19931.7|19927.7|502
1632405000000|2021-09-23 13:50:00|19936.4|19932.4|19931.7|19927.7|19947.3|19943.3|19931.7|19927.7|779
1632405300000|2021-09-23 13:55:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19919.2|19915.2|637
1632405600000|2021-09-23 14:00:00|19936.4|19932.4|19928.6|19924.6|19947.3|19943.3|19919.2|19915.2|968
1632405900000|2021-09-23 14:05:00|19927|19923|19922.3|19918.3|19934.8|19930.8|19919.2|19915.2|627
1632406200000|2021-09-23 14:10:00|19919.2|19915.2|19922.3|19918.3|19925.4|19921.4|19909.8|19905.8|422
1632406500000|2021-09-23 14:15:00|19919.2|19915.2|19916.1|19912.1|19922.3|19918.3|19912.9|19908.9|991
1632406800000|2021-09-23 14:20:00|19912.9|19908.9|19909.8|19905.8|19916.1|19912.1|19903.6|19899.6|1193
1632407100000|2021-09-23 14:25:00|19906.7|19902.7|19922.3|19918.3|19922.3|19918.3|19897.3|19893.3|1120
1632407400000|2021-09-23 14:30:00|19925.4|19921.4|19909.8|19905.8|19925.4|19921.4|19903.6|19899.6|1111
1632407700000|2021-09-23 14:35:00|19906.7|19902.7|19872.3|19868.3|19906.7|19902.7|19869.2|19865.2|1605
1632408000000|2021-09-23 14:40:00|19870.8|19866.8|19841.1|19837.1|19872.3|19868.3|19834.8|19830.8|2059
1632408300000|2021-09-23 14:45:00|19837.9|19833.9|19841.1|19837.1|19844.2|19840.2|19819.2|19815.2|1663
1632408600000|2021-09-23 14:50:00|19837.9|19833.9|19808.3|19804.3|19837.9|19833.9|19806.7|19802.7|1907
1632408900000|2021-09-23 14:55:00|19809.8|19805.8|19816.1|19812.1|19831.7|19827.7|19806.7|19802.7|1260
1632409200000|2021-09-23 15:00:00|19812.9|19808.9|19791.1|19787.1|19819.2|19815.2|19778.6|19774.6|1698
1632409500000|2021-09-23 15:05:00|19789.5|19785.5|19766.1|19762.1|19791.1|19787.1|19753.6|19749.6|2458
1632409800000|2021-09-23 15:10:00|19762.9|19758.9|19744.2|19740.2|19772.3|19768.3|19744.2|19740.2|1745
1632410100000|2021-09-23 15:15:00|19742.6|19738.6|19681.7|19677.7|19744.2|19740.2|19675.4|19671.4|3017
1632410400000|2021-09-23 15:20:00|19678.6|19674.6|19719.2|19715.2|19719.2|19715.2|19678.6|19674.6|2289
1632410700000|2021-09-23 15:25:00|19716.1|19712.1|19712.9|19708.9|19728.6|19724.6|19697.3|19693.3|1888
1632411000000|2021-09-23 15:30:00|19716.1|19712.1|19719.2|19715.2|19722.3|19718.3|19700.4|19696.4|1244
1632411300000|2021-09-23 15:35:00|19717.6|19713.6|19725.4|19721.4|19742.6|19738.6|19706.7|19702.7|1320
1632411600000|2021-09-23 15:40:00|19728.6|19724.6|19731.7|19727.7|19744.2|19740.2|19722.3|19718.3|923
1632411900000|2021-09-23 15:45:00|19728.6|19724.6|19741.1|19737.1|19744.2|19740.2|19716.1|19712.1|1159
1632412200000|2021-09-23 15:50:00|19744.2|19740.2|19744.2|19740.2|19747.3|19743.3|19731.7|19727.7|1138
1632412500000|2021-09-23 15:55:00|19747.3|19743.3|19750.4|19746.4|19762.9|19758.9|19737.9|19733.9|1450
1632412800000|2021-09-23 16:00:00|19748.9|19744.9|19712.9|19708.9|19748.9|19744.9|19712.9|19708.9|1589
1632413100000|2021-09-23 16:05:00|19716.1|19712.1|19712.9|19708.9|19719.2|19715.2|19703.6|19699.6|969
1632413400000|2021-09-23 16:10:00|19711.4|19707.4|19722.3|19718.3|19725.4|19721.4|19703.6|19699.6|752
1632413700000|2021-09-23 16:15:00|19719.2|19715.2|19725.4|19721.4|19728.6|19724.6|19712.9|19708.9|645
1632414000000|2021-09-23 16:20:00|19722.3|19718.3|19722.3|19718.3|19728.6|19724.6|19716.1|19712.1|1079
1632414300000|2021-09-23 16:25:00|19725.4|19721.4|19744.2|19740.2|19747.3|19743.3|19722.3|19718.3|718
1632414600000|2021-09-23 16:30:00|19747.3|19743.3|19759.8|19755.8|19762.9|19758.9|19747.3|19743.3|876
1632414900000|2021-09-23 16:35:00|19758.3|19754.3|19762.9|19758.9|19766.1|19762.1|19758.3|19754.3|432
1632415200000|2021-09-23 16:40:00|19759.8|19755.8|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|791
1632415500000|2021-09-23 16:45:00|19753.6|19749.6|19737.9|19733.9|19756.7|19752.7|19734.8|19730.8|947
1632415800000|2021-09-23 16:50:00|19734.8|19730.8|19737.9|19733.9|19744.2|19740.2|19731.7|19727.7|457
1632416100000|2021-09-23 16:55:00|19741.1|19737.1|19734.8|19730.8|19747.3|19743.3|19734.8|19730.8|637
1632416400000|2021-09-23 17:00:00|19736.4|19732.4|19741.1|19737.1|19753.6|19749.6|19734.8|19730.8|509
1632416700000|2021-09-23 17:05:00|19744.2|19740.2|19750.4|19746.4|19756.7|19752.7|19744.2|19740.2|634
1632417000000|2021-09-23 17:10:00|19753.6|19749.6|19747.3|19743.3|19759.8|19755.8|19744.2|19740.2|479
1632417300000|2021-09-23 17:15:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19744.2|19740.2|398
1632417600000|2021-09-23 17:20:00|19752|19748|19756.7|19752.7|19759.8|19755.8|19747.3|19743.3|329
1632417900000|2021-09-23 17:25:00|19753.6|19749.6|19750.4|19746.4|19753.6|19749.6|19744.2|19740.2|342
1632418200000|2021-09-23 17:30:00|19747.3|19743.3|19737.9|19733.9|19750.4|19746.4|19737.9|19733.9|463
1632418500000|2021-09-23 17:35:00|19734.8|19730.8|19750.4|19746.4|19756.7|19752.7|19730.1|19726.1|938
1632418800000|2021-09-23 17:40:00|19753.6|19749.6|19769.2|19765.2|19769.2|19765.2|19750.4|19746.4|811
1632419100000|2021-09-23 17:45:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|415
1632419400000|2021-09-23 17:50:00|19762.9|19758.9|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|370
1632419700000|2021-09-23 17:55:00|19769.2|19765.2|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|401
1632420000000|2021-09-23 18:00:00|19762.9|19758.9|19762.9|19758.9|19766.1|19762.1|19756.7|19752.7|240
1632420300000|2021-09-23 18:05:00|19759.8|19755.8|19753.6|19749.6|19762.9|19758.9|19750.4|19746.4|334
1632420600000|2021-09-23 18:10:00|19756.7|19752.7|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|223
1632420900000|2021-09-23 18:15:00|19747.3|19743.3|19731.7|19727.7|19747.3|19743.3|19731.7|19727.7|606
1632421200000|2021-09-23 18:20:00|19728.6|19724.6|19719.2|19715.2|19728.6|19724.6|19716.1|19712.1|833
1632421500000|2021-09-23 18:25:00|19722.3|19718.3|19719.2|19715.2|19722.3|19718.3|19709.8|19705.8|776
1632421800000|2021-09-23 18:30:00|19720.8|19716.8|19725.4|19721.4|19725.4|19721.4|19716.1|19712.1|534
1632422100000|2021-09-23 18:35:00|19728.6|19724.6|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|386
1632422400000|2021-09-23 18:40:00|19728.6|19724.6|19725.4|19721.4|19728.6|19724.6|19719.2|19715.2|511
1632422700000|2021-09-23 18:45:00|19722.3|19718.3|19731.7|19727.7|19731.7|19727.7|19719.2|19715.2|375
1632423000000|2021-09-23 18:50:00|19734.8|19730.8|19728.6|19724.6|19734.8|19730.8|19719.2|19715.2|664
1632423300000|2021-09-23 18:55:00|19725.4|19721.4|19716.1|19712.1|19728.6|19724.6|19712.9|19708.9|940
1632423600000|2021-09-23 19:00:00|19719.2|19715.2|19709.8|19705.8|19719.2|19715.2|19706.7|19702.7|797
1632423900000|2021-09-23 19:05:00|19706.7|19702.7|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|295
1632424200000|2021-09-23 19:10:00|19712.9|19708.9|19725.4|19721.4|19728.6|19724.6|19709.8|19705.8|461
1632424500000|2021-09-23 19:15:00|19722.3|19718.3|19725.4|19721.4|19728.6|19724.6|19722.3|19718.3|119
1632424800000|2021-09-23 19:20:00|19722.3|19718.3|19725.4|19721.4|19725.4|19721.4|19716.1|19712.1|307
1632425100000|2021-09-23 19:25:00|19728.6|19724.6|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|222
1632425400000|2021-09-23 19:30:00|19725.4|19721.4|19719.2|19715.2|19725.4|19721.4|19716.1|19712.1|769
1632425700000|2021-09-23 19:35:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19709.8|19705.8|90
1632426000000|2021-09-23 19:40:00|19716.1|19712.1|19700.4|19696.4|19716.1|19712.1|19700.4|19696.4|754
1632426300000|2021-09-23 19:45:00|19697.3|19693.3|19687.9|19683.9|19700.4|19696.4|19684.8|19680.8|577
1632426600000|2021-09-23 19:50:00|19689.5|19685.5|19691.1|19687.1|19697.3|19693.3|19684.8|19680.8|618
1632426900000|2021-09-23 19:55:00|19689.5|19685.5|19675.4|19671.4|19700.4|19696.4|19675.4|19671.4|1651
1632427200000|2021-09-23 20:00:00|19678.6|19674.6|19675.4|19671.4|19684.8|19680.8|19675.4|19671.4|1352
1632427500000|2021-09-23 20:05:00|19672.3|19668.3|19650.4|19646.4|19675.4|19671.4|19650.4|19646.4|737
1632427800000|2021-09-23 20:10:00|19647.3|19643.3|19641.1|19637.1|19656.7|19652.7|19637.9|19633.9|624
1632428100000|2021-09-23 20:15:00|19644.2|19640.2|19634.8|19630.8|19653.6|19649.6|19634.8|19630.8|1195
1632428400000|2021-09-23 20:20:00|19637.9|19633.9|19644.2|19640.2|19647.3|19643.3|19634.8|19630.8|561
1632428700000|2021-09-23 20:25:00|19641.1|19637.1|19634.8|19630.8|19641.1|19637.1|19631.7|19627.7|379
1632429000000|2021-09-23 20:30:00|19631.7|19627.7|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|340
1632429300000|2021-09-23 20:35:00|19634.8|19630.8|19641.1|19637.1|19644.2|19640.2|19634.8|19630.8|266
1632429600000|2021-09-23 20:40:00|19644.2|19640.2|19637.9|19633.9|19644.2|19640.2|19628.6|19624.6|363
1632429900000|2021-09-23 20:45:00|19641.1|19637.1|19647.3|19643.3|19647.3|19643.3|19637.9|19633.9|420
1632430200000|2021-09-23 20:50:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|180
1632430500000|2021-09-23 20:55:00|19641.1|19637.1|19653.6|19649.6|19656.7|19652.7|19641.1|19637.1|554
1632434400000|2021-09-23 22:00:00|19659.8|19655.8|19666.1|19662.1|19672.3|19668.3|19659.8|19655.8|151
1632434700000|2021-09-23 22:05:00|19664.5|19660.5|19669.2|19665.2|19669.2|19665.2|19664.5|19660.5|44
1632435000000|2021-09-23 22:10:00|19666.1|19662.1|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|65
1632435300000|2021-09-23 22:15:00|19670.8|19666.8|19672.3|19668.3|19672.3|19668.3|19669.2|19665.2|20
1632435600000|2021-09-23 22:20:00|19670.8|19666.8|19670.8|19666.8|19672.3|19668.3|19669.2|19665.2|16
1632435900000|2021-09-23 22:25:00|19669.2|19665.2|19661.4|19657.4|19669.2|19665.2|19659.8|19655.8|45
1632436200000|2021-09-23 22:30:00|19659.8|19655.8|19666.1|19662.1|19667.6|19663.6|19659.8|19655.8|33
1632436500000|2021-09-23 22:35:00|19667.6|19663.6|19669.2|19665.2|19669.2|19665.2|19667.6|19663.6|6
1632436800000|2021-09-23 22:40:00|19667.6|19663.6|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|88
1632437100000|2021-09-23 22:45:00|19659.8|19655.8|19667.6|19663.6|19669.2|19665.2|19659.8|19655.8|20
1632437400000|2021-09-23 22:50:00|19666.1|19662.1|19666.1|19662.1|19667.6|19663.6|19666.1|19662.1|11
1632437700000|2021-09-23 22:55:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19669.2|19665.2|40
1632438000000|2021-09-23 23:00:00|19666.1|19662.1|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|24
1632438300000|2021-09-23 23:05:00|19659.8|19655.8|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|16
1632438600000|2021-09-23 23:10:00|19662.9|19658.9|19669.2|19665.2|19669.2|19665.2|19661.4|19657.4|20
1632438900000|2021-09-23 23:15:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19669.2|19665.2|15
1632439200000|2021-09-23 23:20:00|19662.9|19658.9|19669.2|19665.2|19672.3|19668.3|19662.9|19658.9|36
1632439500000|2021-09-23 23:25:00|19670.8|19666.8|19662.9|19658.9|19670.8|19666.8|19659.8|19655.8|14
1632439800000|2021-09-23 23:30:00|19664.5|19660.5|19666.1|19662.1|19672.3|19668.3|19662.9|19658.9|118
1632440100000|2021-09-23 23:35:00|19669.2|19665.2|19662.9|19658.9|19670.8|19666.8|19661.4|19657.4|67
1632440400000|2021-09-23 23:40:00|19666.1|19662.1|19666.1|19662.1|19667.6|19663.6|19666.1|19662.1|17
1632440700000|2021-09-23 23:45:00|19667.6|19663.6|19667.6|19663.6|19672.3|19668.3|19666.1|19662.1|107
1632441000000|2021-09-23 23:50:00|19669.2|19665.2|19659.8|19655.8|19669.2|19665.2|19656.7|19652.7|39
1632441300000|2021-09-23 23:55:00|19662.9|19658.9|19669.2|19665.2|19670.8|19666.8|19659.8|19655.8|46
1632441600000|2021-09-24 00:00:00|19667.6|19663.6|19661.4|19657.4|19669.2|19665.2|19659.8|19655.8|88
1632441900000|2021-09-24 00:05:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19656.7|19652.7|63
1632442200000|2021-09-24 00:10:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|115
1632442500000|2021-09-24 00:15:00|19659.8|19655.8|19644.2|19640.2|19662.9|19658.9|19644.2|19640.2|157
1632442800000|2021-09-24 00:20:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19625.4|19621.4|241
1632443100000|2021-09-24 00:25:00|19636.4|19632.4|19634.8|19630.8|19636.4|19632.4|19628.6|19624.6|93
1632443400000|2021-09-24 00:30:00|19631.7|19627.7|19641.1|19637.1|19642.6|19638.6|19631.7|19627.7|203
1632443700000|2021-09-24 00:35:00|19644.2|19640.2|19650.4|19646.4|19650.4|19646.4|19641.1|19637.1|81
1632444000000|2021-09-24 00:40:00|19647.3|19643.3|19644.2|19640.2|19650.4|19646.4|19644.2|19640.2|78
1632444300000|2021-09-24 00:45:00|19642.6|19638.6|19645.8|19641.8|19650.4|19646.4|19641.1|19637.1|61
1632444600000|2021-09-24 00:50:00|19644.2|19640.2|19641.1|19637.1|19647.3|19643.3|19634.8|19630.8|154
1632444900000|2021-09-24 00:55:00|19639.5|19635.5|19644.2|19640.2|19644.2|19640.2|19634.8|19630.8|40
1632445200000|2021-09-24 01:00:00|19641.1|19637.1|19634.8|19630.8|19641.1|19637.1|19634.8|19630.8|91
1632445500000|2021-09-24 01:05:00|19633.3|19629.3|19634.8|19630.8|19634.8|19630.8|19625.4|19621.4|77
1632445800000|2021-09-24 01:10:00|19636.4|19632.4|19627|19623|19637.9|19633.9|19627|19623|85
1632446100000|2021-09-24 01:15:00|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|71
1632446400000|2021-09-24 01:20:00|19627|19623|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|59
1632446700000|2021-09-24 01:25:00|19625.4|19621.4|19625.4|19621.4|19628.6|19624.6|19622.3|19618.3|88
1632447000000|2021-09-24 01:30:00|19623.9|19619.9|19625.4|19621.4|19627|19623|19622.3|19618.3|67
1632447300000|2021-09-24 01:35:00|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|23
1632447600000|2021-09-24 01:40:00|19631.7|19627.7|19647.3|19643.3|19647.3|19643.3|19630.1|19626.1|135
1632447900000|2021-09-24 01:45:00|19650.4|19646.4|19653.6|19649.6|19653.6|19649.6|19650.4|19646.4|96
1632448200000|2021-09-24 01:50:00|19656.7|19652.7|19652|19648|19656.7|19652.7|19650.4|19646.4|75
1632448500000|2021-09-24 01:55:00|19653.6|19649.6|19672.3|19668.3|19672.3|19668.3|19652|19648|135
1632448800000|2021-09-24 02:00:00|19669.2|19665.2|19662.9|19658.9|19672.3|19668.3|19659.8|19655.8|245
1632449100000|2021-09-24 02:05:00|19661.4|19657.4|19647.3|19643.3|19662.9|19658.9|19647.3|19643.3|123
1632449400000|2021-09-24 02:10:00|19650.4|19646.4|19659.8|19655.8|19659.8|19655.8|19647.3|19643.3|101
1632449700000|2021-09-24 02:15:00|19662.9|19658.9|19666.1|19662.1|19669.2|19665.2|19662.9|19658.9|26
1632450000000|2021-09-24 02:20:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|21
1632450300000|2021-09-24 02:25:00|19661.4|19657.4|19656.7|19652.7|19661.4|19657.4|19656.7|19652.7|16
1632450600000|2021-09-24 02:30:00|19655.1|19651.1|19653.6|19649.6|19655.1|19651.1|19650.4|19646.4|51
1632450900000|2021-09-24 02:35:00|19656.7|19652.7|19653.6|19649.6|19656.7|19652.7|19653.6|19649.6|64
1632451200000|2021-09-24 02:40:00|19656.7|19652.7|19653.6|19649.6|19656.7|19652.7|19653.6|19649.6|14
1632451500000|2021-09-24 02:45:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|65
1632451800000|2021-09-24 02:50:00|19645.8|19641.8|19641.1|19637.1|19647.3|19643.3|19641.1|19637.1|84
1632452100000|2021-09-24 02:55:00|19637.9|19633.9|19637.9|19633.9|19639.5|19635.5|19637.9|19633.9|8
1632452400000|2021-09-24 03:00:00|19634.8|19630.8|19628.6|19624.6|19637.9|19633.9|19628.6|19624.6|86
1632452700000|2021-09-24 03:05:00|19630.1|19626.1|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|67
1632453000000|2021-09-24 03:10:00|19625.4|19621.4|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|90
1632453300000|2021-09-24 03:15:00|19631.7|19627.7|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|13
1632453600000|2021-09-24 03:20:00|19625.4|19621.4|19612.9|19608.9|19625.4|19621.4|19609.8|19605.8|232
1632453900000|2021-09-24 03:25:00|19611.4|19607.4|19616.1|19612.1|19616.1|19612.1|19611.4|19607.4|65
1632454200000|2021-09-24 03:30:00|19614.5|19610.5|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|62
1632454500000|2021-09-24 03:35:00|19609.8|19605.8|19616.1|19612.1|19616.1|19612.1|19609.8|19605.8|49
1632454800000|2021-09-24 03:40:00|19614.5|19610.5|19616.1|19612.1|19617.6|19613.6|19614.5|19610.5|51
1632455100000|2021-09-24 03:45:00|19617.6|19613.6|19603.6|19599.6|19617.6|19613.6|19597.3|19593.3|94
1632455400000|2021-09-24 03:50:00|19600.4|19596.4|19578.6|19574.6|19600.4|19596.4|19578.6|19574.6|154
1632455700000|2021-09-24 03:55:00|19581.7|19577.7|19591.1|19587.1|19591.1|19587.1|19578.6|19574.6|247
1632456000000|2021-09-24 04:00:00|19587.9|19583.9|19589.5|19585.5|19594.2|19590.2|19587.9|19583.9|92
1632456300000|2021-09-24 04:05:00|19591.1|19587.1|19597.3|19593.3|19597.3|19593.3|19591.1|19587.1|32
1632456600000|2021-09-24 04:10:00|19594.2|19590.2|19605.1|19601.1|19605.1|19601.1|19594.2|19590.2|20
1632456900000|2021-09-24 04:15:00|19603.6|19599.6|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|35
1632457200000|2021-09-24 04:20:00|19598.9|19594.9|19600.4|19596.4|19600.4|19596.4|19597.3|19593.3|11
1632457500000|2021-09-24 04:25:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|51
1632457800000|2021-09-24 04:30:00|19595.8|19591.8|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|142
1632458100000|2021-09-24 04:35:00|19597.3|19593.3|19597.3|19593.3|19597.3|19593.3|19597.3|19593.3|18
1632458400000|2021-09-24 04:40:00|19600.4|19596.4|19600.4|19596.4|19603.6|19599.6|19598.9|19594.9|65
1632458700000|2021-09-24 04:45:00|19598.9|19594.9|19598.9|19594.9|19600.4|19596.4|19597.3|19593.3|36
1632459000000|2021-09-24 04:50:00|19600.4|19596.4|19600.4|19596.4|19603.6|19599.6|19597.3|19593.3|27
1632459300000|2021-09-24 04:55:00|19598.9|19594.9|19597.3|19593.3|19603.6|19599.6|19597.3|19593.3|109
1632459600000|2021-09-24 05:00:00|19594.2|19590.2|19600.4|19596.4|19603.6|19599.6|19591.1|19587.1|115
1632459900000|2021-09-24 05:05:00|19598.9|19594.9|19608.3|19604.3|19609.8|19605.8|19598.9|19594.9|57
1632460200000|2021-09-24 05:10:00|19609.8|19605.8|19608.3|19604.3|19614.5|19610.5|19608.3|19604.3|69
1632460500000|2021-09-24 05:15:00|19606.7|19602.7|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|54
1632460800000|2021-09-24 05:20:00|19605.1|19601.1|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|82
1632461100000|2021-09-24 05:25:00|19608.3|19604.3|19608.3|19604.3|19612.9|19608.9|19606.7|19602.7|42
1632461400000|2021-09-24 05:30:00|19606.7|19602.7|19605.1|19601.1|19606.7|19602.7|19600.4|19596.4|74
1632461700000|2021-09-24 05:35:00|19603.6|19599.6|19608.3|19604.3|19609.8|19605.8|19603.6|19599.6|26
1632462000000|2021-09-24 05:40:00|19606.7|19602.7|19606.7|19602.7|19609.8|19605.8|19603.6|19599.6|52
1632462300000|2021-09-24 05:45:00|19605.1|19601.1|19603.6|19599.6|19606.7|19602.7|19603.6|19599.6|45
1632462600000|2021-09-24 05:50:00|19605.1|19601.1|19616.1|19612.1|19617.6|19613.6|19603.6|19599.6|66
1632462900000|2021-09-24 05:55:00|19619.2|19615.2|19631.7|19627.7|19631.7|19627.7|19616.1|19612.1|133
1632463200000|2021-09-24 06:00:00|19628.6|19624.6|19620.8|19616.8|19631.7|19627.7|19616.1|19612.1|291
1632463500000|2021-09-24 06:05:00|19622.3|19618.3|19636.4|19632.4|19637.9|19633.9|19614.5|19610.5|153
1632463800000|2021-09-24 06:10:00|19637.9|19633.9|19644.2|19640.2|19647.3|19643.3|19628.6|19624.6|140
1632464100000|2021-09-24 06:15:00|19647.3|19643.3|19625.4|19621.4|19647.3|19643.3|19622.3|19618.3|360
1632464400000|2021-09-24 06:20:00|19622.3|19618.3|19625.4|19621.4|19625.4|19621.4|19616.1|19612.1|162
1632464700000|2021-09-24 06:25:00|19622.3|19618.3|19641.1|19637.1|19641.1|19637.1|19622.3|19618.3|285
1632465000000|2021-09-24 06:30:00|19639.5|19635.5|19623.9|19619.9|19641.1|19637.1|19622.3|19618.3|186
1632465300000|2021-09-24 06:35:00|19622.3|19618.3|19625.4|19621.4|19628.6|19624.6|19616.1|19612.1|132
1632465600000|2021-09-24 06:40:00|19622.3|19618.3|19609.8|19605.8|19625.4|19621.4|19609.8|19605.8|205
1632465900000|2021-09-24 06:45:00|19608.3|19604.3|19606.7|19602.7|19616.1|19612.1|19600.4|19596.4|198
1632466200000|2021-09-24 06:50:00|19609.8|19605.8|19600.4|19596.4|19609.8|19605.8|19583.3|19579.3|676
1632466500000|2021-09-24 06:55:00|19602|19598|19606.7|19602.7|19612.9|19608.9|19597.3|19593.3|313
1632466800000|2021-09-24 07:00:00|19612.9|19608.9|19631.7|19627.7|19631.7|19627.7|19609.8|19605.8|620
1632467100000|2021-09-24 07:05:00|19625.4|19621.4|19628.6|19624.6|19637.9|19633.9|19622.3|19618.3|464
1632467400000|2021-09-24 07:10:00|19625.4|19621.4|19600.4|19596.4|19631.7|19627.7|19594.2|19590.2|388
1632467700000|2021-09-24 07:15:00|19597.3|19593.3|19606.7|19602.7|19612.9|19608.9|19597.3|19593.3|245
1632468000000|2021-09-24 07:20:00|19608.3|19604.3|19637.9|19633.9|19641.1|19637.1|19600.4|19596.4|578
1632468300000|2021-09-24 07:25:00|19634.8|19630.8|19644.2|19640.2|19650.4|19646.4|19631.7|19627.7|400
1632468600000|2021-09-24 07:30:00|19647.3|19643.3|19644.2|19640.2|19650.4|19646.4|19631.7|19627.7|438
1632468900000|2021-09-24 07:35:00|19641.1|19637.1|19641.1|19637.1|19653.6|19649.6|19637.9|19633.9|2087
1632469200000|2021-09-24 07:40:00|19639.5|19635.5|19645.8|19641.8|19647.3|19643.3|19628.6|19624.6|553
1632469500000|2021-09-24 07:45:00|19647.3|19643.3|19653.6|19649.6|19659.8|19655.8|19641.1|19637.1|315
1632469800000|2021-09-24 07:50:00|19652|19648|19675.4|19671.4|19677|19673|19650.4|19646.4|467
1632470100000|2021-09-24 07:55:00|19672.3|19668.3|19675.4|19671.4|19684.8|19680.8|19666.1|19662.1|374
1632470400000|2021-09-24 08:00:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19666.1|19662.1|337
1632470700000|2021-09-24 08:05:00|19669.2|19665.2|19678.6|19674.6|19687.9|19683.9|19669.2|19665.2|349
1632471000000|2021-09-24 08:10:00|19681.7|19677.7|19691.1|19687.1|19694.2|19690.2|19678.6|19674.6|351
1632471300000|2021-09-24 08:15:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19686.4|19682.4|293
1632471600000|2021-09-24 08:20:00|19697.3|19693.3|19703.6|19699.6|19703.6|19699.6|19684.8|19680.8|335
1632471900000|2021-09-24 08:25:00|19700.4|19696.4|19697.3|19693.3|19700.4|19696.4|19691.1|19687.1|279
1632472200000|2021-09-24 08:30:00|19694.2|19690.2|19687.9|19683.9|19698.9|19694.9|19681.7|19677.7|362
1632472500000|2021-09-24 08:35:00|19689.5|19685.5|19684.8|19680.8|19694.2|19690.2|19681.7|19677.7|144
1632472800000|2021-09-24 08:40:00|19687.9|19683.9|19681.7|19677.7|19691.1|19687.1|19681.7|19677.7|167
1632473100000|2021-09-24 08:45:00|19683.3|19679.3|19678.6|19674.6|19684.8|19680.8|19678.6|19674.6|155
1632473400000|2021-09-24 08:50:00|19677|19673|19684.8|19680.8|19691.1|19687.1|19675.4|19671.4|212
1632473700000|2021-09-24 08:55:00|19681.7|19677.7|19687.9|19683.9|19691.1|19687.1|19681.7|19677.7|226
1632474000000|2021-09-24 09:00:00|19691.1|19687.1|19697.3|19693.3|19697.3|19693.3|19687.9|19683.9|234
1632474300000|2021-09-24 09:05:00|19700.4|19696.4|19694.2|19690.2|19703.6|19699.6|19687.9|19683.9|113
1632474600000|2021-09-24 09:10:00|19697.3|19693.3|19697.3|19693.3|19700.4|19696.4|19692.6|19688.6|184
1632474900000|2021-09-24 09:15:00|19695.8|19691.8|19700.4|19696.4|19703.6|19699.6|19694.2|19690.2|183
1632475200000|2021-09-24 09:20:00|19697.3|19693.3|19703.6|19699.6|19703.6|19699.6|19694.2|19690.2|184
1632475500000|2021-09-24 09:25:00|19700.4|19696.4|19697.3|19693.3|19700.4|19696.4|19691.1|19687.1|256
1632475800000|2021-09-24 09:30:00|19695.8|19691.8|19694.2|19690.2|19700.4|19696.4|19689.5|19685.5|155
1632476100000|2021-09-24 09:35:00|19695.8|19691.8|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|84
1632476400000|2021-09-24 09:40:00|19692.6|19688.6|19691.1|19687.1|19694.2|19690.2|19687.9|19683.9|112
1632476700000|2021-09-24 09:45:00|19694.2|19690.2|19697.3|19693.3|19703.6|19699.6|19689.5|19685.5|258
1632477000000|2021-09-24 09:50:00|19695.8|19691.8|19703.6|19699.6|19706.7|19702.7|19694.2|19690.2|229
1632477300000|2021-09-24 09:55:00|19706.7|19702.7|19725.4|19721.4|19727|19723|19706.7|19702.7|338
1632477600000|2021-09-24 10:00:00|19728.6|19724.6|19737.9|19733.9|19737.9|19733.9|19719.2|19715.2|664
1632477900000|2021-09-24 10:05:00|19734.8|19730.8|19734.8|19730.8|19745.8|19741.8|19734.8|19730.8|357
1632478200000|2021-09-24 10:10:00|19736.4|19732.4|19731.7|19727.7|19737.9|19733.9|19728.6|19724.6|329
1632478500000|2021-09-24 10:15:00|19728.6|19724.6|19734.8|19730.8|19737.9|19733.9|19725.4|19721.4|168
1632478800000|2021-09-24 10:20:00|19733.3|19729.3|19728.6|19724.6|19734.8|19730.8|19725.4|19721.4|152
1632479100000|2021-09-24 10:25:00|19730.1|19726.1|19728.6|19724.6|19734.8|19730.8|19725.4|19721.4|188
1632479400000|2021-09-24 10:30:00|19731.7|19727.7|19725.4|19721.4|19731.7|19727.7|19725.4|19721.4|49
1632479700000|2021-09-24 10:35:00|19728.6|19724.6|19734.8|19730.8|19737.9|19733.9|19725.4|19721.4|58
1632480000000|2021-09-24 10:40:00|19736.4|19732.4|19741.1|19737.1|19741.1|19737.1|19734.8|19730.8|172
1632480300000|2021-09-24 10:45:00|19744.2|19740.2|19737.9|19733.9|19744.2|19740.2|19734.8|19730.8|223
1632480600000|2021-09-24 10:50:00|19734.8|19730.8|19731.7|19727.7|19741.1|19737.1|19731.7|19727.7|168
1632480900000|2021-09-24 10:55:00|19734.8|19730.8|19737.9|19733.9|19737.9|19733.9|19731.7|19727.7|274
1632481200000|2021-09-24 11:00:00|19734.8|19730.8|19741.1|19737.1|19742.6|19738.6|19734.8|19730.8|115
1632481500000|2021-09-24 11:05:00|19744.2|19740.2|19725.4|19721.4|19744.2|19740.2|19722.3|19718.3|197
1632481800000|2021-09-24 11:10:00|19723.9|19719.9|19719.2|19715.2|19728.6|19724.6|19716.1|19712.1|238
1632482100000|2021-09-24 11:15:00|19717.6|19713.6|19709.8|19705.8|19719.2|19715.2|19706.7|19702.7|156
1632482400000|2021-09-24 11:20:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19697.3|19693.3|369
1632482700000|2021-09-24 11:25:00|19711.4|19707.4|19703.6|19699.6|19712.9|19708.9|19703.6|19699.6|152
1632483000000|2021-09-24 11:30:00|19705.1|19701.1|19697.3|19693.3|19709.8|19705.8|19697.3|19693.3|206
1632483300000|2021-09-24 11:35:00|19694.2|19690.2|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|501
1632483600000|2021-09-24 11:40:00|19687.9|19683.9|19687.9|19683.9|19694.2|19690.2|19687.9|19683.9|372
1632483900000|2021-09-24 11:45:00|19689.5|19685.5|19694.2|19690.2|19697.3|19693.3|19684.8|19680.8|246
1632484200000|2021-09-24 11:50:00|19691.1|19687.1|19697.3|19693.3|19697.3|19693.3|19681.7|19677.7|230
1632484500000|2021-09-24 11:55:00|19695.8|19691.8|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|185
1632484800000|2021-09-24 12:00:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19691.1|19687.1|338
1632485100000|2021-09-24 12:05:00|19694.2|19690.2|19700.4|19696.4|19706.7|19702.7|19694.2|19690.2|292
1632485400000|2021-09-24 12:10:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|259
1632485700000|2021-09-24 12:15:00|19691.1|19687.1|19678.6|19674.6|19694.2|19690.2|19675.4|19671.4|487
1632486000000|2021-09-24 12:20:00|19675.4|19671.4|19634.8|19630.8|19678.6|19674.6|19631.7|19627.7|872
1632486300000|2021-09-24 12:25:00|19636.4|19632.4|19631.7|19627.7|19641.1|19637.1|19625.4|19621.4|1264
1632486600000|2021-09-24 12:30:00|19634.8|19630.8|19647.3|19643.3|19650.4|19646.4|19634.8|19630.8|1329
1632486900000|2021-09-24 12:35:00|19644.2|19640.2|19669.2|19665.2|19678.6|19674.6|19644.2|19640.2|827
1632487200000|2021-09-24 12:40:00|19670.8|19666.8|19656.7|19652.7|19678.6|19674.6|19650.4|19646.4|527
1632487500000|2021-09-24 12:45:00|19653.6|19649.6|19659.8|19655.8|19662.9|19658.9|19647.3|19643.3|355
1632487800000|2021-09-24 12:50:00|19658.3|19654.3|19656.7|19652.7|19669.2|19665.2|19650.4|19646.4|886
1632488100000|2021-09-24 12:55:00|19653.6|19649.6|19650.4|19646.4|19655.1|19651.1|19644.2|19640.2|462
1632488400000|2021-09-24 13:00:00|19652|19648|19644.2|19640.2|19653.6|19649.6|19637.9|19633.9|553
1632488700000|2021-09-24 13:05:00|19645.8|19641.8|19656.7|19652.7|19662.9|19658.9|19644.2|19640.2|574
1632489000000|2021-09-24 13:10:00|19655.1|19651.1|19641.1|19637.1|19659.8|19655.8|19637.9|19633.9|905
1632489300000|2021-09-24 13:15:00|19637.9|19633.9|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|447
1632489600000|2021-09-24 13:20:00|19637.9|19633.9|19612.9|19608.9|19637.9|19633.9|19609.8|19605.8|737
1632489900000|2021-09-24 13:25:00|19609.8|19605.8|19605.1|19601.1|19616.1|19612.1|19594.2|19590.2|904
1632490200000|2021-09-24 13:30:00|19606.7|19602.7|19587.9|19583.9|19606.7|19602.7|19578.6|19574.6|1288
1632490500000|2021-09-24 13:35:00|19589.5|19585.5|19572.3|19568.3|19600.4|19596.4|19566.1|19562.1|1111
1632490800000|2021-09-24 13:40:00|19570.8|19566.8|19562.9|19558.9|19575.4|19571.4|19553.6|19549.6|1354
1632491100000|2021-09-24 13:45:00|19564.5|19560.5|19556.7|19552.7|19572.3|19568.3|19544.2|19540.2|995
1632491400000|2021-09-24 13:50:00|19553.6|19549.6|19562.9|19558.9|19569.2|19565.2|19550.4|19546.4|549
1632491700000|2021-09-24 13:55:00|19564.5|19560.5|19559.8|19555.8|19566.1|19562.1|19556.7|19552.7|446
1632492000000|2021-09-24 14:00:00|19562.9|19558.9|19600.4|19596.4|19603.6|19599.6|19559.8|19555.8|982
1632492300000|2021-09-24 14:05:00|19603.6|19599.6|19556.7|19552.7|19606.7|19602.7|19556.7|19552.7|1095
1632492600000|2021-09-24 14:10:00|19558.3|19554.3|19562.9|19558.9|19572.3|19568.3|19550.4|19546.4|689
1632492900000|2021-09-24 14:15:00|19566.1|19562.1|19544.2|19540.2|19566.1|19562.1|19537.9|19533.9|885
1632493200000|2021-09-24 14:20:00|19542.6|19538.6|19556.7|19552.7|19556.7|19552.7|19534.8|19530.8|971
1632493500000|2021-09-24 14:25:00|19555.1|19551.1|19562.9|19558.9|19572.3|19568.3|19550.4|19546.4|1025
1632493800000|2021-09-24 14:30:00|19559.8|19555.8|19559.8|19555.8|19566.1|19562.1|19550.4|19546.4|782
1632494100000|2021-09-24 14:35:00|19562.9|19558.9|19553.6|19549.6|19562.9|19558.9|19550.4|19546.4|939
1632494400000|2021-09-24 14:40:00|19550.4|19546.4|19553.6|19549.6|19559.8|19555.8|19550.4|19546.4|475
1632494700000|2021-09-24 14:45:00|19552|19548|19537.9|19533.9|19556.7|19552.7|19534.8|19530.8|614
1632495000000|2021-09-24 14:50:00|19536.4|19532.4|19522.3|19518.3|19537.9|19533.9|19512.9|19508.9|1863
1632495300000|2021-09-24 14:55:00|19525.4|19521.4|19541.1|19537.1|19541.1|19537.1|19525.4|19521.4|684
1632495600000|2021-09-24 15:00:00|19537.9|19533.9|19553.6|19549.6|19556.7|19552.7|19531.7|19527.7|792
1632495900000|2021-09-24 15:05:00|19550.4|19546.4|19537.9|19533.9|19556.7|19552.7|19534.8|19530.8|1121
1632496200000|2021-09-24 15:10:00|19534.8|19530.8|19537.9|19533.9|19541.1|19537.1|19528.6|19524.6|344
1632496500000|2021-09-24 15:15:00|19539.5|19535.5|19553.6|19549.6|19553.6|19549.6|19534.8|19530.8|258
1632496800000|2021-09-24 15:20:00|19556.7|19552.7|19553.6|19549.6|19556.7|19552.7|19550.4|19546.4|312
1632497100000|2021-09-24 15:25:00|19550.4|19546.4|19537.9|19533.9|19553.6|19549.6|19537.9|19533.9|241
1632497400000|2021-09-24 15:30:00|19534.8|19530.8|19528.6|19524.6|19539.5|19535.5|19522.3|19518.3|434
1632497700000|2021-09-24 15:35:00|19527|19523|19537.9|19533.9|19537.9|19533.9|19522.3|19518.3|681
1632498000000|2021-09-24 15:40:00|19536.4|19532.4|19531.7|19527.7|19541.1|19537.1|19522.3|19518.3|624
1632498300000|2021-09-24 15:45:00|19530.1|19526.1|19522.3|19518.3|19531.7|19527.7|19509.8|19505.8|611
1632498600000|2021-09-24 15:50:00|19520.8|19516.8|19525.4|19521.4|19534.8|19530.8|19519.2|19515.2|704
1632498900000|2021-09-24 15:55:00|19527|19523|19534.8|19530.8|19544.2|19540.2|19525.4|19521.4|563
1632499200000|2021-09-24 16:00:00|19533.3|19529.3|19531.7|19527.7|19541.1|19537.1|19531.7|19527.7|436
1632499500000|2021-09-24 16:05:00|19533.3|19529.3|19541.1|19537.1|19544.2|19540.2|19531.7|19527.7|552
1632499800000|2021-09-24 16:10:00|19544.2|19540.2|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|721
1632500100000|2021-09-24 16:15:00|19547.3|19543.3|19559.8|19555.8|19562.9|19558.9|19547.3|19543.3|762
1632500400000|2021-09-24 16:20:00|19561.4|19557.4|19544.2|19540.2|19566.1|19562.1|19542.6|19538.6|661
1632500700000|2021-09-24 16:25:00|19545.8|19541.8|19537.9|19533.9|19547.3|19543.3|19537.9|19533.9|419
1632501000000|2021-09-24 16:30:00|19536.4|19532.4|19534.8|19530.8|19537.9|19533.9|19528.6|19524.6|378
1632501300000|2021-09-24 16:35:00|19533.3|19529.3|19522.3|19518.3|19537.9|19533.9|19522.3|19518.3|326
1632501600000|2021-09-24 16:40:00|19525.4|19521.4|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|304
1632501900000|2021-09-24 16:45:00|19525.4|19521.4|19527|19523|19528.6|19524.6|19522.3|19518.3|464
1632502200000|2021-09-24 16:50:00|19528.6|19524.6|19522.3|19518.3|19528.6|19524.6|19520.8|19516.8|287
1632502500000|2021-09-24 16:55:00|19520.8|19516.8|19531.7|19527.7|19534.8|19530.8|19520.8|19516.8|236
1632502800000|2021-09-24 17:00:00|19534.8|19530.8|19525.4|19521.4|19534.8|19530.8|19525.4|19521.4|698
1632503100000|2021-09-24 17:05:00|19528.6|19524.6|19525.4|19521.4|19531.7|19527.7|19523.9|19519.9|174
1632503400000|2021-09-24 17:10:00|19528.6|19524.6|19522.3|19518.3|19528.6|19524.6|19519.2|19515.2|413
1632503700000|2021-09-24 17:15:00|19519.2|19515.2|19519.2|19515.2|19522.3|19518.3|19509.8|19505.8|404
1632504000000|2021-09-24 17:20:00|19520.8|19516.8|19525.4|19521.4|19528.6|19524.6|19519.2|19515.2|131
1632504300000|2021-09-24 17:25:00|19522.3|19518.3|19525.4|19521.4|19528.6|19524.6|19522.3|19518.3|305
1632504600000|2021-09-24 17:30:00|19528.6|19524.6|19528.6|19524.6|19528.6|19524.6|19525.4|19521.4|138
1632504900000|2021-09-24 17:35:00|19527|19523|19519.2|19515.2|19528.6|19524.6|19519.2|19515.2|347
1632505200000|2021-09-24 17:40:00|19516.1|19512.1|19506.7|19502.7|19516.1|19512.1|19503.6|19499.6|225
1632505500000|2021-09-24 17:45:00|19503.6|19499.6|19500.4|19496.4|19503.6|19499.6|19498.9|19494.9|671
1632505800000|2021-09-24 17:50:00|19498.9|19494.9|19500.4|19496.4|19506.7|19502.7|19497.3|19493.3|174
1632506100000|2021-09-24 17:55:00|19498.9|19494.9|19487.9|19483.9|19498.9|19494.9|19487.9|19483.9|377
1632506400000|2021-09-24 18:00:00|19486.4|19482.4|19484.8|19480.8|19491.1|19487.1|19484.8|19480.8|356
1632506700000|2021-09-24 18:05:00|19487.9|19483.9|19472.3|19468.3|19487.9|19483.9|19472.3|19468.3|756
1632507000000|2021-09-24 18:10:00|19475.4|19471.4|19487.9|19483.9|19497.3|19493.3|19475.4|19471.4|371
1632507300000|2021-09-24 18:15:00|19491.1|19487.1|19491.1|19487.1|19494.2|19490.2|19487.9|19483.9|283
1632507600000|2021-09-24 18:20:00|19487.9|19483.9|19487.9|19483.9|19491.1|19487.1|19481.7|19477.7|301
1632507900000|2021-09-24 18:25:00|19486.4|19482.4|19491.1|19487.1|19491.1|19487.1|19484.8|19480.8|296
1632508200000|2021-09-24 18:30:00|19494.2|19490.2|19487.9|19483.9|19494.2|19490.2|19484.8|19480.8|204
1632508500000|2021-09-24 18:35:00|19491.1|19487.1|19494.2|19490.2|19494.2|19490.2|19487.9|19483.9|107
1632508800000|2021-09-24 18:40:00|19497.3|19493.3|19491.1|19487.1|19500.4|19496.4|19489.5|19485.5|294
1632509100000|2021-09-24 18:45:00|19494.2|19490.2|19494.2|19490.2|19494.2|19490.2|19491.1|19487.1|243
1632509400000|2021-09-24 18:50:00|19497.3|19493.3|19494.2|19490.2|19500.4|19496.4|19492.6|19488.6|246
1632509700000|2021-09-24 18:55:00|19491.1|19487.1|19487.9|19483.9|19494.2|19490.2|19484.8|19480.8|866
1632510000000|2021-09-24 19:00:00|19484.8|19480.8|19481.7|19477.7|19491.1|19487.1|19478.6|19474.6|685
1632510300000|2021-09-24 19:05:00|19484.8|19480.8|19484.8|19480.8|19484.8|19480.8|19478.6|19474.6|255
1632510600000|2021-09-24 19:10:00|19483.3|19479.3|19484.8|19480.8|19484.8|19480.8|19481.7|19477.7|253
1632510900000|2021-09-24 19:15:00|19487.9|19483.9|19487.9|19483.9|19487.9|19483.9|19484.8|19480.8|338
1632511200000|2021-09-24 19:20:00|19484.8|19480.8|19478.6|19474.6|19487.9|19483.9|19478.6|19474.6|404
1632511500000|2021-09-24 19:25:00|19475.4|19471.4|19466.1|19462.1|19475.4|19471.4|19466.1|19462.1|324
1632511800000|2021-09-24 19:30:00|19467.6|19463.6|19481.7|19477.7|19481.7|19477.7|19466.1|19462.1|248
1632512100000|2021-09-24 19:35:00|19484.8|19480.8|19481.7|19477.7|19484.8|19480.8|19481.7|19477.7|155
1632512400000|2021-09-24 19:40:00|19483.3|19479.3|19491.1|19487.1|19491.1|19487.1|19481.7|19477.7|314
1632512700000|2021-09-24 19:45:00|19492.6|19488.6|19494.2|19490.2|19494.2|19490.2|19491.1|19487.1|299
1632513000000|2021-09-24 19:50:00|19491.1|19487.1|19494.2|19490.2|19497.3|19493.3|19487.9|19483.9|426
1632513300000|2021-09-24 19:55:00|19497.3|19493.3|19497.3|19493.3|19500.4|19496.4|19497.3|19493.3|1303
1632513600000|2021-09-24 20:00:00|19494.2|19490.2|19481.7|19477.7|19497.3|19493.3|19481.7|19477.7|1248
1632513900000|2021-09-24 20:05:00|19484.8|19480.8|19494.2|19490.2|19494.2|19490.2|19484.8|19480.8|500
1632514200000|2021-09-24 20:10:00|19492.6|19488.6|19494.2|19490.2|19494.2|19490.2|19492.6|19488.6|197
1632514500000|2021-09-24 20:15:00|19497.3|19493.3|19500.4|19496.4|19503.6|19499.6|19494.2|19490.2|252
1632514800000|2021-09-24 20:20:00|19497.3|19493.3|19500.4|19496.4|19500.4|19496.4|19494.2|19490.2|223
1632515100000|2021-09-24 20:25:00|19497.3|19493.3|19500.4|19496.4|19503.6|19499.6|19497.3|19493.3|356
1632515400000|2021-09-24 20:30:00|19503.6|19499.6|19500.4|19496.4|19503.6|19499.6|19497.3|19493.3|170
1632515700000|2021-09-24 20:35:00|19497.3|19493.3|19495.8|19491.8|19502|19498|19494.2|19490.2|237
1632516000000|2021-09-24 20:40:00|19497.3|19493.3|19497.3|19493.3|19500.4|19496.4|19497.3|19493.3|140
1632516300000|2021-09-24 20:45:00|19500.4|19496.4|19497.3|19493.3|19500.4|19496.4|19497.3|19493.3|141
1632516600000|2021-09-24 20:50:00|19498.9|19494.9|19500.4|19496.4|19500.4|19496.4|19497.3|19493.3|233
1632516900000|2021-09-24 20:55:00|19498.9|19494.9|19500.4|19496.4|19500.4|19496.4|19497.3|19493.3|67
1632693600000|2021-09-26 22:00:00|19489.5|19485.5|19497.3|19493.3|19500.4|19496.4|19484.8|19480.8|184
1632693900000|2021-09-26 22:05:00|19498.9|19494.9|19489.5|19485.5|19500.4|19496.4|19489.5|19485.5|28
1632694200000|2021-09-26 22:10:00|19487.9|19483.9|19481.7|19477.7|19492.6|19488.6|19481.7|19477.7|186
1632694500000|2021-09-26 22:15:00|19484.8|19480.8|19491.1|19487.1|19494.2|19490.2|19484.8|19480.8|235
1632694800000|2021-09-26 22:20:00|19494.2|19490.2|19491.1|19487.1|19494.2|19490.2|19489.5|19485.5|85
1632695100000|2021-09-26 22:25:00|19489.5|19485.5|19487.9|19483.9|19489.5|19485.5|19487.9|19483.9|51
1632695400000|2021-09-26 22:30:00|19489.5|19485.5|19484.8|19480.8|19489.5|19485.5|19478.6|19474.6|86
1632695700000|2021-09-26 22:35:00|19480.1|19476.1|19478.6|19474.6|19481.7|19477.7|19478.6|19474.6|43
1632696000000|2021-09-26 22:40:00|19477|19473|19475.4|19471.4|19477|19473|19470.8|19466.8|70
1632696300000|2021-09-26 22:45:00|19472.3|19468.3|19469.2|19465.2|19472.3|19468.3|19469.2|19465.2|96
1632696600000|2021-09-26 22:50:00|19466.1|19462.1|19466.1|19462.1|19469.2|19465.2|19466.1|19462.1|59
1632696900000|2021-09-26 22:55:00|19464.5|19460.5|19450.4|19446.4|19464.5|19460.5|19447.3|19443.3|211
1632697200000|2021-09-26 23:00:00|19448.9|19444.9|19444.2|19440.2|19450.4|19446.4|19444.2|19440.2|113
1632697500000|2021-09-26 23:05:00|19442.6|19438.6|19437.9|19433.9|19444.2|19440.2|19431.7|19427.7|182
1632697800000|2021-09-26 23:10:00|19439.5|19435.5|19444.2|19440.2|19444.2|19440.2|19434.8|19430.8|69
1632698100000|2021-09-26 23:15:00|19442.6|19438.6|19441.1|19437.1|19444.2|19440.2|19439.5|19435.5|18
1632698400000|2021-09-26 23:20:00|19442.6|19438.6|19439.5|19435.5|19444.2|19440.2|19439.5|19435.5|91
1632698700000|2021-09-26 23:25:00|19437.9|19433.9|19455.1|19451.1|19456.7|19452.7|19437.9|19433.9|152
1632699000000|2021-09-26 23:30:00|19453.6|19449.6|19466.1|19462.1|19467.6|19463.6|19453.6|19449.6|91
1632699300000|2021-09-26 23:35:00|19467.6|19463.6|19453.6|19449.6|19469.2|19465.2|19453.6|19449.6|79
1632699600000|2021-09-26 23:40:00|19452|19448|19448.9|19444.9|19455.1|19451.1|19447.3|19443.3|87
1632699900000|2021-09-26 23:45:00|19450.4|19446.4|19447.3|19443.3|19453.6|19449.6|19447.3|19443.3|83
1632700200000|2021-09-26 23:50:00|19450.4|19446.4|19450.4|19446.4|19450.4|19446.4|19445.8|19441.8|34
1632700500000|2021-09-26 23:55:00|19448.9|19444.9|19450.4|19446.4|19450.4|19446.4|19447.3|19443.3|39
1632700800000|2021-09-27 00:00:00|19447.3|19443.3|19458.3|19454.3|19464.5|19460.5|19447.3|19443.3|320
1632701100000|2021-09-27 00:05:00|19459.8|19455.8|19450.4|19446.4|19466.1|19462.1|19450.4|19446.4|104
1632701400000|2021-09-27 00:10:00|19447.3|19443.3|19462.9|19458.9|19462.9|19458.9|19444.2|19440.2|105
1632701700000|2021-09-27 00:15:00|19469.2|19465.2|19484.8|19480.8|19491.1|19487.1|19464.5|19460.5|591
1632702000000|2021-09-27 00:20:00|19487.9|19483.9|19487.9|19483.9|19494.2|19490.2|19481.7|19477.7|142
1632702300000|2021-09-27 00:25:00|19484.8|19480.8|19486.4|19482.4|19487.9|19483.9|19481.7|19477.7|122
1632702600000|2021-09-27 00:30:00|19487.9|19483.9|19478.6|19474.6|19489.5|19485.5|19475.4|19471.4|61
1632702900000|2021-09-27 00:35:00|19480.1|19476.1|19487.9|19483.9|19487.9|19483.9|19480.1|19476.1|20
1632703200000|2021-09-27 00:40:00|19486.4|19482.4|19491.1|19487.1|19491.1|19487.1|19486.4|19482.4|12
1632703500000|2021-09-27 00:45:00|19487.9|19483.9|19484.8|19480.8|19491.1|19487.1|19484.8|19480.8|76
1632703800000|2021-09-27 00:50:00|19487.9|19483.9|19489.5|19485.5|19494.2|19490.2|19481.7|19477.7|97
1632704100000|2021-09-27 00:55:00|19487.9|19483.9|19494.2|19490.2|19494.2|19490.2|19487.9|19483.9|10
1632704400000|2021-09-27 01:00:00|19492.6|19488.6|19491.1|19487.1|19494.2|19490.2|19487.9|19483.9|38
1632704700000|2021-09-27 01:05:00|19492.6|19488.6|19494.2|19490.2|19494.2|19490.2|19487.9|19483.9|58
1632705000000|2021-09-27 01:10:00|19491.1|19487.1|19500.4|19496.4|19502|19498|19491.1|19487.1|94
1632705300000|2021-09-27 01:15:00|19498.9|19494.9|19503.6|19499.6|19503.6|19499.6|19497.3|19493.3|70
1632705600000|2021-09-27 01:20:00|19505.1|19501.1|19509.8|19505.8|19509.8|19505.8|19500.4|19496.4|96
1632705900000|2021-09-27 01:25:00|19511.4|19507.4|19503.6|19499.6|19512.9|19508.9|19503.6|19499.6|156
1632706200000|2021-09-27 01:30:00|19506.7|19502.7|19514.5|19510.5|19516.1|19512.1|19506.7|19502.7|82
1632706500000|2021-09-27 01:35:00|19512.9|19508.9|19522.3|19518.3|19525.4|19521.4|19509.8|19505.8|84
1632706800000|2021-09-27 01:40:00|19523.9|19519.9|19528.6|19524.6|19531.7|19527.7|19523.9|19519.9|188
1632707100000|2021-09-27 01:45:00|19527|19523|19523.9|19519.9|19528.6|19524.6|19519.2|19515.2|142
1632707400000|2021-09-27 01:50:00|19522.3|19518.3|19516.1|19512.1|19525.4|19521.4|19516.1|19512.1|38
1632707700000|2021-09-27 01:55:00|19514.5|19510.5|19512.9|19508.9|19516.1|19512.1|19509.8|19505.8|41
1632708000000|2021-09-27 02:00:00|19509.8|19505.8|19512.9|19508.9|19519.2|19515.2|19509.8|19505.8|151
1632708300000|2021-09-27 02:05:00|19511.4|19507.4|19522.3|19518.3|19523.9|19519.9|19509.8|19505.8|96
1632708600000|2021-09-27 02:10:00|19520.8|19516.8|19519.2|19515.2|19520.8|19516.8|19516.1|19512.1|72
1632708900000|2021-09-27 02:15:00|19517.6|19513.6|19517.6|19513.6|19519.2|19515.2|19514.5|19510.5|33
1632709200000|2021-09-27 02:20:00|19516.1|19512.1|19516.1|19512.1|19519.2|19515.2|19512.9|19508.9|177
1632709500000|2021-09-27 02:25:00|19517.6|19513.6|19525.4|19521.4|19527|19523|19517.6|19513.6|45
1632709800000|2021-09-27 02:30:00|19527|19523|19525.4|19521.4|19528.6|19524.6|19525.4|19521.4|15
1632710100000|2021-09-27 02:35:00|19522.3|19518.3|19525.4|19521.4|19525.4|19521.4|19522.3|19518.3|53
1632710400000|2021-09-27 02:40:00|||||||||10
1632710700000|2021-09-27 02:45:00|19528.6|19524.6|19525.4|19521.4|19528.6|19524.6|19525.4|19521.4|20
1632711000000|2021-09-27 02:50:00|19528.6|19524.6|19527|19523|19534.8|19530.8|19527|19523|59
1632711300000|2021-09-27 02:55:00|19525.4|19521.4|19528.6|19524.6|19528.6|19524.6|19525.4|19521.4|22
1632711600000|2021-09-27 03:00:00|19527|19523|19531.7|19527.7|19531.7|19527.7|19527|19523|21
1632711900000|2021-09-27 03:05:00|19533.3|19529.3|19531.7|19527.7|19533.3|19529.3|19528.6|19524.6|22
1632712200000|2021-09-27 03:10:00|19534.8|19530.8|19534.8|19530.8|19534.8|19530.8|19531.7|19527.7|39
1632712500000|2021-09-27 03:15:00|19537.9|19533.9|19541.1|19537.1|19541.1|19537.1|19534.8|19530.8|132
1632712800000|2021-09-27 03:20:00|19539.5|19535.5|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|89
1632713100000|2021-09-27 03:25:00|19536.4|19532.4|19531.7|19527.7|19537.9|19533.9|19530.1|19526.1|47
1632713400000|2021-09-27 03:30:00|19530.1|19526.1|19525.4|19521.4|19531.7|19527.7|19525.4|19521.4|18
1632713700000|2021-09-27 03:35:00|19527|19523|19522.3|19518.3|19528.6|19524.6|19519.2|19515.2|20
1632714000000|2021-09-27 03:40:00|19520.8|19516.8|19525.4|19521.4|19528.6|19524.6|19520.8|19516.8|32
1632714300000|2021-09-27 03:45:00|19527|19523|19525.4|19521.4|19527|19523|19525.4|19521.4|5
1632714600000|2021-09-27 03:50:00|19528.6|19524.6|19530.1|19526.1|19530.1|19526.1|19525.4|19521.4|15
1632714900000|2021-09-27 03:55:00|19528.6|19524.6|19537.9|19533.9|19541.1|19537.1|19528.6|19524.6|39
1632715200000|2021-09-27 04:00:00|19536.4|19532.4|19537.9|19533.9|19537.9|19533.9|19531.7|19527.7|37
1632715500000|2021-09-27 04:05:00|19536.4|19532.4|19534.8|19530.8|19536.4|19532.4|19534.8|19530.8|18
1632715800000|2021-09-27 04:10:00|19536.4|19532.4|19536.4|19532.4|19537.9|19533.9|19534.8|19530.8|32
1632716100000|2021-09-27 04:15:00|19537.9|19533.9|19537.9|19533.9|19537.9|19533.9|19537.9|19533.9|4
1632716400000|2021-09-27 04:20:00|19534.8|19530.8|19531.7|19527.7|19534.8|19530.8|19530.1|19526.1|41
1632716700000|2021-09-27 04:25:00|19534.8|19530.8|19534.8|19530.8|19534.8|19530.8|19534.8|19530.8|6
1632717000000|2021-09-27 04:30:00|19537.9|19533.9|19534.8|19530.8|19537.9|19533.9|19533.3|19529.3|24
1632717300000|2021-09-27 04:35:00|19536.4|19532.4|19534.8|19530.8|19536.4|19532.4|19534.8|19530.8|22
1632717600000|2021-09-27 04:40:00|19533.3|19529.3|19534.8|19530.8|19536.4|19532.4|19533.3|19529.3|31
1632717900000|2021-09-27 04:45:00|19531.7|19527.7|19528.6|19524.6|19534.8|19530.8|19528.6|19524.6|21
1632718200000|2021-09-27 04:50:00|19531.7|19527.7|19528.6|19524.6|19531.7|19527.7|19525.4|19521.4|15
1632718500000|2021-09-27 04:55:00|19530.1|19526.1|19528.6|19524.6|19530.1|19526.1|19528.6|19524.6|1
1632718800000|2021-09-27 05:00:00|19527|19523|19522.3|19518.3|19530.1|19526.1|19522.3|19518.3|29
1632719100000|2021-09-27 05:05:00|19523.9|19519.9|19528.6|19524.6|19530.1|19526.1|19523.9|19519.9|35
1632719400000|2021-09-27 05:10:00|19525.4|19521.4|19522.3|19518.3|19527|19523|19522.3|19518.3|40
1632719700000|2021-09-27 05:15:00|19520.8|19516.8|19516.1|19512.1|19522.3|19518.3|19516.1|19512.1|15
1632720000000|2021-09-27 05:20:00|19514.5|19510.5|19516.1|19512.1|19516.1|19512.1|19511.4|19507.4|15
1632720300000|2021-09-27 05:25:00|19514.5|19510.5|19516.1|19512.1|19516.1|19512.1|19512.9|19508.9|18
1632720600000|2021-09-27 05:30:00|19517.6|19513.6|19522.3|19518.3|19527|19523|19514.5|19510.5|66
1632720900000|2021-09-27 05:35:00|19525.4|19521.4|19522.3|19518.3|19528.6|19524.6|19522.3|19518.3|61
1632721200000|2021-09-27 05:40:00|19525.4|19521.4|19525.4|19521.4|19530.1|19526.1|19525.4|19521.4|36
1632721500000|2021-09-27 05:45:00|19523.9|19519.9|19522.3|19518.3|19525.4|19521.4|19522.3|19518.3|21
1632721800000|2021-09-27 05:50:00|19525.4|19521.4|19512.9|19508.9|19525.4|19521.4|19512.9|19508.9|74
1632722100000|2021-09-27 05:55:00|19516.1|19512.1|19506.7|19502.7|19519.2|19515.2|19503.6|19499.6|60
1632722400000|2021-09-27 06:00:00|19503.6|19499.6|19497.3|19493.3|19506.7|19502.7|19491.1|19487.1|199
1632722700000|2021-09-27 06:05:00|19494.2|19490.2|19487.9|19483.9|19494.2|19490.2|19486.4|19482.4|132
1632723000000|2021-09-27 06:10:00|19489.5|19485.5|19503.6|19499.6|19503.6|19499.6|19487.9|19483.9|237
1632723300000|2021-09-27 06:15:00|19500.4|19496.4|19497.3|19493.3|19503.6|19499.6|19497.3|19493.3|96
1632723600000|2021-09-27 06:20:00|19500.4|19496.4|19503.6|19499.6|19503.6|19499.6|19494.2|19490.2|119
1632723900000|2021-09-27 06:25:00|19500.4|19496.4|19494.2|19490.2|19512.9|19508.9|19494.2|19490.2|288
1632724200000|2021-09-27 06:30:00|19495.8|19491.8|19506.7|19502.7|19509.8|19505.8|19494.2|19490.2|154
1632724500000|2021-09-27 06:35:00|19508.3|19504.3|19516.1|19512.1|19517.6|19513.6|19508.3|19504.3|88
1632724800000|2021-09-27 06:40:00|19519.2|19515.2|19525.4|19521.4|19528.6|19524.6|19516.1|19512.1|149
1632725100000|2021-09-27 06:45:00|19522.3|19518.3|19516.1|19512.1|19522.3|19518.3|19506.7|19502.7|282
1632725400000|2021-09-27 06:50:00|19519.2|19515.2|19519.2|19515.2|19527|19523|19516.1|19512.1|124
1632725700000|2021-09-27 06:55:00|19522.3|19518.3|19516.1|19512.1|19525.4|19521.4|19509.8|19505.8|163
1632726000000|2021-09-27 07:00:00|19512.9|19508.9|19519.2|19515.2|19522.3|19518.3|19500.4|19496.4|376
1632726300000|2021-09-27 07:05:00|19516.1|19512.1|19516.1|19512.1|19528.6|19524.6|19516.1|19512.1|261
1632726600000|2021-09-27 07:10:00|19514.5|19510.5|19528.6|19524.6|19528.6|19524.6|19509.8|19505.8|304
1632726900000|2021-09-27 07:15:00|19527|19523|19531.7|19527.7|19541.1|19537.1|19525.4|19521.4|262
1632727200000|2021-09-27 07:20:00|19533.3|19529.3|19534.8|19530.8|19541.1|19537.1|19531.7|19527.7|340
1632727500000|2021-09-27 07:25:00|19533.3|19529.3|19528.6|19524.6|19534.8|19530.8|19528.6|19524.6|421
1632727800000|2021-09-27 07:30:00|19525.4|19521.4|19522.3|19518.3|19531.7|19527.7|19516.1|19512.1|455
1632728100000|2021-09-27 07:35:00|19520.8|19516.8|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|149
1632728400000|2021-09-27 07:40:00|19523.9|19519.9|19528.6|19524.6|19533.3|19529.3|19522.3|19518.3|124
1632728700000|2021-09-27 07:45:00|19531.7|19527.7|19519.2|19515.2|19534.8|19530.8|19517.6|19513.6|92
1632729000000|2021-09-27 07:50:00|19517.6|19513.6|19511.4|19507.4|19517.6|19513.6|19508.3|19504.3|256
1632729300000|2021-09-27 07:55:00|19509.8|19505.8|19500.4|19496.4|19512.9|19508.9|19494.2|19490.2|106
1632729600000|2021-09-27 08:00:00|19497.3|19493.3|19500.4|19496.4|19503.6|19499.6|19491.1|19487.1|141
1632729900000|2021-09-27 08:05:00|19498.9|19494.9|19497.3|19493.3|19503.6|19499.6|19495.8|19491.8|105
1632730200000|2021-09-27 08:10:00|19494.2|19490.2|19491.1|19487.1|19506.7|19502.7|19487.9|19483.9|171
1632730500000|2021-09-27 08:15:00|19487.9|19483.9|19472.3|19468.3|19487.9|19483.9|19469.2|19465.2|398
1632730800000|2021-09-27 08:20:00|19469.2|19465.2|19450.4|19446.4|19472.3|19468.3|19448.9|19444.9|443
1632731100000|2021-09-27 08:25:00|19452|19448|19450.4|19446.4|19453.6|19449.6|19434.8|19430.8|715
1632731400000|2021-09-27 08:30:00|19453.6|19449.6|19450.4|19446.4|19456.7|19452.7|19441.1|19437.1|339
1632731700000|2021-09-27 08:35:00|19447.3|19443.3|19444.2|19440.2|19453.6|19449.6|19441.1|19437.1|403
1632732000000|2021-09-27 08:40:00|19441.1|19437.1|19437.9|19433.9|19441.1|19437.1|19430.1|19426.1|372
1632732300000|2021-09-27 08:45:00|19441.1|19437.1|19425.4|19421.4|19447.3|19443.3|19425.4|19421.4|358
1632732600000|2021-09-27 08:50:00|19427|19423|19444.2|19440.2|19444.2|19440.2|19425.4|19421.4|228
1632732900000|2021-09-27 08:55:00|19447.3|19443.3|19447.3|19443.3|19453.6|19449.6|19441.1|19437.1|457
1632733200000|2021-09-27 09:00:00|19448.9|19444.9|19437.9|19433.9|19450.4|19446.4|19428.6|19424.6|386
1632733500000|2021-09-27 09:05:00|19439.5|19435.5|19441.1|19437.1|19450.4|19446.4|19437.9|19433.9|313
1632733800000|2021-09-27 09:10:00|19437.9|19433.9|19447.3|19443.3|19447.3|19443.3|19437.9|19433.9|99
1632734100000|2021-09-27 09:15:00|19444.2|19440.2|19456.7|19452.7|19456.7|19452.7|19444.2|19440.2|164
1632734400000|2021-09-27 09:20:00|19453.6|19449.6|19444.2|19440.2|19453.6|19449.6|19441.1|19437.1|198
1632734700000|2021-09-27 09:25:00|19441.1|19437.1|19425.4|19421.4|19447.3|19443.3|19425.4|19421.4|210
1632735000000|2021-09-27 09:30:00|19423.9|19419.9|19416.1|19412.1|19425.4|19421.4|19403.6|19399.6|436
1632735300000|2021-09-27 09:35:00|19419.2|19415.2|19409.8|19405.8|19431.7|19427.7|19406.7|19402.7|369
1632735600000|2021-09-27 09:40:00|19408.3|19404.3|19403.6|19399.6|19409.8|19405.8|19397.3|19393.3|397
1632735900000|2021-09-27 09:45:00|19395.8|19391.8|19406.7|19402.7|19409.8|19405.8|19394.2|19390.2|205
1632736200000|2021-09-27 09:50:00|19403.6|19399.6|19394.2|19390.2|19409.8|19405.8|19391.1|19387.1|285
1632736500000|2021-09-27 09:55:00|19395.8|19391.8|19394.2|19390.2|19400.4|19396.4|19375.4|19371.4|710
1632736800000|2021-09-27 10:00:00|19397.3|19393.3|19397.3|19393.3|19400.4|19396.4|19387.9|19383.9|211
1632737100000|2021-09-27 10:05:00|19394.2|19390.2|19387.9|19383.9|19397.3|19393.3|19383.3|19379.3|320
1632737400000|2021-09-27 10:10:00|19391.1|19387.1|19378.6|19374.6|19391.1|19387.1|19372.3|19368.3|302
1632737700000|2021-09-27 10:15:00|19377|19373|19384.8|19380.8|19384.8|19380.8|19366.1|19362.1|242
1632738000000|2021-09-27 10:20:00|19387.9|19383.9|19403.6|19399.6|19406.7|19402.7|19387.9|19383.9|230
1632738300000|2021-09-27 10:25:00|19406.7|19402.7|19406.7|19402.7|19409.8|19405.8|19400.4|19396.4|131
1632738600000|2021-09-27 10:30:00|19409.8|19405.8|19406.7|19402.7|19409.8|19405.8|19397.3|19393.3|206
1632738900000|2021-09-27 10:35:00|19403.6|19399.6|19403.6|19399.6|19409.8|19405.8|19403.6|19399.6|237
1632739200000|2021-09-27 10:40:00|19400.4|19396.4|19400.4|19396.4|19403.6|19399.6|19394.2|19390.2|185
1632739500000|2021-09-27 10:45:00|19397.3|19393.3|19397.3|19393.3|19398.9|19394.9|19391.1|19387.1|110
1632739800000|2021-09-27 10:50:00|19398.9|19394.9|19400.4|19396.4|19406.7|19402.7|19397.3|19393.3|208
1632740100000|2021-09-27 10:55:00|19402|19398|19412.9|19408.9|19419.2|19415.2|19400.4|19396.4|351
1632740400000|2021-09-27 11:00:00|19414.5|19410.5|19409.8|19405.8|19416.1|19412.1|19406.7|19402.7|133
1632740700000|2021-09-27 11:05:00|19406.7|19402.7|19400.4|19396.4|19409.8|19405.8|19397.3|19393.3|213
1632741000000|2021-09-27 11:10:00|19398.9|19394.9|19412.9|19408.9|19416.1|19412.1|19398.9|19394.9|163
1632741300000|2021-09-27 11:15:00|19409.8|19405.8|19412.9|19408.9|19416.1|19412.1|19406.7|19402.7|101
1632741600000|2021-09-27 11:20:00|19416.1|19412.1|19409.8|19405.8|19416.1|19412.1|19406.7|19402.7|90
1632741900000|2021-09-27 11:25:00|19412.9|19408.9|19400.4|19396.4|19412.9|19408.9|19400.4|19396.4|129
1632742200000|2021-09-27 11:30:00|19403.6|19399.6|19422.3|19418.3|19422.3|19418.3|19403.6|19399.6|238
1632742500000|2021-09-27 11:35:00|19419.2|19415.2|19419.2|19415.2|19428.6|19424.6|19419.2|19415.2|159
1632742800000|2021-09-27 11:40:00|19416.1|19412.1|19406.7|19402.7|19419.2|19415.2|19403.6|19399.6|244
1632743100000|2021-09-27 11:45:00|19403.6|19399.6|19397.3|19393.3|19406.7|19402.7|19397.3|19393.3|315
1632743400000|2021-09-27 11:50:00|19398.9|19394.9|19406.7|19402.7|19409.8|19405.8|19394.2|19390.2|372
1632743700000|2021-09-27 11:55:00|19409.8|19405.8|19387.9|19383.9|19409.8|19405.8|19384.8|19380.8|450
1632744000000|2021-09-27 12:00:00|19391.1|19387.1|19397.3|19393.3|19406.7|19402.7|19387.9|19383.9|540
1632744300000|2021-09-27 12:05:00|19394.2|19390.2|19409.8|19405.8|19412.9|19408.9|19394.2|19390.2|506
1632744600000|2021-09-27 12:10:00|19412.9|19408.9|19406.7|19402.7|19419.2|19415.2|19402|19398|549
1632744900000|2021-09-27 12:15:00|19403.6|19399.6|19384.8|19380.8|19416.1|19412.1|19384.8|19380.8|597
1632745200000|2021-09-27 12:20:00|19381.7|19377.7|19344.2|19340.2|19391.1|19387.1|19341.1|19337.1|1164
1632745500000|2021-09-27 12:25:00|19341.1|19337.1|19334.8|19330.8|19341.1|19337.1|19328.6|19324.6|1279
1632745800000|2021-09-27 12:30:00|19331.7|19327.7|19302|19298|19331.7|19327.7|19294.2|19290.2|1731
1632746100000|2021-09-27 12:35:00|19300.4|19296.4|19294.2|19290.2|19312.9|19308.9|19281.7|19277.7|2200
1632746400000|2021-09-27 12:40:00|19291.1|19287.1|19356.7|19352.7|19359.8|19355.8|19278.6|19274.6|2099
1632746700000|2021-09-27 12:45:00|19359.8|19355.8|19428.6|19424.6|19428.6|19424.6|19356.7|19352.7|1606
1632747000000|2021-09-27 12:50:00|19433.3|19429.3|19434.8|19430.8|19453.6|19449.6|19412.9|19408.9|2401
1632747300000|2021-09-27 12:55:00|19437.9|19433.9|19450.4|19446.4|19462.9|19458.9|19434.8|19430.8|1687
1632747600000|2021-09-27 13:00:00|19448.9|19444.9|19411.4|19407.4|19450.4|19446.4|19400.4|19396.4|1037
1632747900000|2021-09-27 13:05:00|19412.9|19408.9|19362.9|19358.9|19414.5|19410.5|19356.7|19352.7|1115
1632748200000|2021-09-27 13:10:00|19364.5|19360.5|19378.6|19374.6|19381.7|19377.7|19359.8|19355.8|705
1632748500000|2021-09-27 13:15:00|19381.7|19377.7|19381.7|19377.7|19391.1|19387.1|19369.2|19365.2|752
1632748800000|2021-09-27 13:20:00|19384.8|19380.8|19400.4|19396.4|19403.6|19399.6|19381.7|19377.7|788
1632749100000|2021-09-27 13:25:00|19402|19398|19384.8|19380.8|19403.6|19399.6|19375.4|19371.4|618
1632749400000|2021-09-27 13:30:00|19381.7|19377.7|19362.9|19358.9|19394.2|19390.2|19362.9|19358.9|774
1632749700000|2021-09-27 13:35:00|19366.1|19362.1|19372.3|19368.3|19378.6|19374.6|19359.8|19355.8|910
1632750000000|2021-09-27 13:40:00|19369.2|19365.2|19397.3|19393.3|19397.3|19393.3|19369.2|19365.2|815
1632750300000|2021-09-27 13:45:00|19400.4|19396.4|19428.6|19424.6|19431.7|19427.7|19387.9|19383.9|826
1632750600000|2021-09-27 13:50:00|19427|19423|19428.6|19424.6|19450.4|19446.4|19427|19423|707
1632750900000|2021-09-27 13:55:00|19431.7|19427.7|19453.6|19449.6|19453.6|19449.6|19425.4|19421.4|455
1632751200000|2021-09-27 14:00:00|19450.4|19446.4|19441.1|19437.1|19459.8|19455.8|19437.9|19433.9|702
1632751500000|2021-09-27 14:05:00|19444.2|19440.2|19456.7|19452.7|19459.8|19455.8|19437.9|19433.9|607
1632751800000|2021-09-27 14:10:00|19455.1|19451.1|19450.4|19446.4|19462.9|19458.9|19447.3|19443.3|709
1632752100000|2021-09-27 14:15:00|19453.6|19449.6|19453.6|19449.6|19456.7|19452.7|19444.2|19440.2|716
1632752400000|2021-09-27 14:20:00|19456.7|19452.7|19444.2|19440.2|19469.2|19465.2|19444.2|19440.2|846
1632752700000|2021-09-27 14:25:00|19447.3|19443.3|19475.4|19471.4|19475.4|19471.4|19444.2|19440.2|732
1632753000000|2021-09-27 14:30:00|19472.3|19468.3|19456.7|19452.7|19472.3|19468.3|19450.4|19446.4|825
1632753300000|2021-09-27 14:35:00|19453.6|19449.6|19437.9|19433.9|19456.7|19452.7|19434.8|19430.8|587
1632753600000|2021-09-27 14:40:00|19434.8|19430.8|19437.9|19433.9|19437.9|19433.9|19422.3|19418.3|462
1632753900000|2021-09-27 14:45:00|19436.4|19432.4|19434.8|19430.8|19447.3|19443.3|19434.8|19430.8|350
1632754200000|2021-09-27 14:50:00|19437.9|19433.9|19444.2|19440.2|19447.3|19443.3|19436.4|19432.4|504
1632754500000|2021-09-27 14:55:00|19447.3|19443.3|19412.9|19408.9|19450.4|19446.4|19411.4|19407.4|474
1632754800000|2021-09-27 15:00:00|19416.1|19412.1|19450.4|19446.4|19456.7|19452.7|19416.1|19412.1|856
1632755100000|2021-09-27 15:05:00|19453.6|19449.6|19428.6|19424.6|19453.6|19449.6|19423.9|19419.9|476
1632755400000|2021-09-27 15:10:00|19431.7|19427.7|19452|19448|19453.6|19449.6|19425.4|19421.4|622
1632755700000|2021-09-27 15:15:00|19453.6|19449.6|19466.1|19462.1|19469.2|19465.2|19450.4|19446.4|389
1632756000000|2021-09-27 15:20:00|19462.9|19458.9|19456.7|19452.7|19466.1|19462.1|19453.6|19449.6|340
1632756300000|2021-09-27 15:25:00|19455.1|19451.1|19459.8|19455.8|19466.1|19462.1|19455.1|19451.1|810
1632756600000|2021-09-27 15:30:00|19462.9|19458.9|19459.8|19455.8|19472.3|19468.3|19447.3|19443.3|756
1632756900000|2021-09-27 15:35:00|19458.3|19454.3|19456.7|19452.7|19462.9|19458.9|19444.2|19440.2|706
1632757200000|2021-09-27 15:40:00|19453.6|19449.6|19466.1|19462.1|19478.6|19474.6|19453.6|19449.6|621
1632757500000|2021-09-27 15:45:00|19464.5|19460.5|19469.2|19465.2|19475.4|19471.4|19464.5|19460.5|450
1632757800000|2021-09-27 15:50:00|19466.1|19462.1|19475.4|19471.4|19478.6|19474.6|19466.1|19462.1|300
1632758100000|2021-09-27 15:55:00|19477|19473|19472.3|19468.3|19487.9|19483.9|19472.3|19468.3|733
1632758400000|2021-09-27 16:00:00|19469.2|19465.2|19466.1|19462.1|19475.4|19471.4|19466.1|19462.1|594
1632758700000|2021-09-27 16:05:00|19462.9|19458.9|19453.6|19449.6|19466.1|19462.1|19450.4|19446.4|529
1632759000000|2021-09-27 16:10:00|19456.7|19452.7|19447.3|19443.3|19459.8|19455.8|19444.2|19440.2|476
1632759300000|2021-09-27 16:15:00|19444.2|19440.2|19456.7|19452.7|19456.7|19452.7|19444.2|19440.2|373
1632759600000|2021-09-27 16:20:00|19459.8|19455.8|19466.1|19462.1|19466.1|19462.1|19459.8|19455.8|211
1632759900000|2021-09-27 16:25:00|19462.9|19458.9|19459.8|19455.8|19466.1|19462.1|19456.7|19452.7|232
1632760200000|2021-09-27 16:30:00|19462.9|19458.9|19462.9|19458.9|19467.6|19463.6|19462.9|19458.9|239
1632760500000|2021-09-27 16:35:00|19464.5|19460.5|19466.1|19462.1|19469.2|19465.2|19462.9|19458.9|202
1632760800000|2021-09-27 16:40:00|19469.2|19465.2|19469.2|19465.2|19469.2|19465.2|19462.9|19458.9|240
1632761100000|2021-09-27 16:45:00|19472.3|19468.3|19462.9|19458.9|19472.3|19468.3|19461.4|19457.4|220
1632761400000|2021-09-27 16:50:00|19459.8|19455.8|19437.9|19433.9|19459.8|19455.8|19437.9|19433.9|509
1632761700000|2021-09-27 16:55:00|19441.1|19437.1|19450.4|19446.4|19450.4|19446.4|19439.5|19435.5|492
1632762000000|2021-09-27 17:00:00|19453.6|19449.6|19466.1|19462.1|19470.8|19466.8|19450.4|19446.4|624
1632762300000|2021-09-27 17:05:00|19467.6|19463.6|19481.7|19477.7|19484.8|19480.8|19467.6|19463.6|420
1632762600000|2021-09-27 17:10:00|19478.6|19474.6|19459.8|19455.8|19478.6|19474.6|19456.7|19452.7|375
1632762900000|2021-09-27 17:15:00|19458.3|19454.3|19466.1|19462.1|19469.2|19465.2|19456.7|19452.7|416
1632763200000|2021-09-27 17:20:00|19469.2|19465.2|19466.1|19462.1|19472.3|19468.3|19462.9|19458.9|375
1632763500000|2021-09-27 17:25:00|19464.5|19460.5|19466.1|19462.1|19469.2|19465.2|19462.9|19458.9|190
1632763800000|2021-09-27 17:30:00|19469.2|19465.2|19462.9|19458.9|19469.2|19465.2|19462.9|19458.9|167
1632764100000|2021-09-27 17:35:00|19464.5|19460.5|19462.9|19458.9|19475.4|19471.4|19462.9|19458.9|304
1632764400000|2021-09-27 17:40:00|19466.1|19462.1|19462.9|19458.9|19466.1|19462.1|19459.8|19455.8|218
1632764700000|2021-09-27 17:45:00|19466.1|19462.1|19466.1|19462.1|19472.3|19468.3|19462.9|19458.9|131
1632765000000|2021-09-27 17:50:00|19462.9|19458.9|19462.9|19458.9|19466.1|19462.1|19459.8|19455.8|141
1632765300000|2021-09-27 17:55:00|19459.8|19455.8|19462.9|19458.9|19466.1|19462.1|19459.8|19455.8|242
1632765600000|2021-09-27 18:00:00|19466.1|19462.1|19462.9|19458.9|19469.2|19465.2|19462.9|19458.9|439
1632765900000|2021-09-27 18:05:00|19466.1|19462.1|19466.1|19462.1|19472.3|19468.3|19466.1|19462.1|264
1632766200000|2021-09-27 18:10:00|19469.2|19465.2|19472.3|19468.3|19472.3|19468.3|19466.1|19462.1|177
1632766500000|2021-09-27 18:15:00|19470.8|19466.8|19469.2|19465.2|19470.8|19466.8|19462.9|19458.9|166
1632766800000|2021-09-27 18:20:00|19472.3|19468.3|19469.2|19465.2|19481.7|19477.7|19469.2|19465.2|269
1632767100000|2021-09-27 18:25:00|19472.3|19468.3|19466.1|19462.1|19472.3|19468.3|19466.1|19462.1|238
1632767400000|2021-09-27 18:30:00|19469.2|19465.2|19469.2|19465.2|19475.4|19471.4|19466.1|19462.1|137
1632767700000|2021-09-27 18:35:00|19466.1|19462.1|19469.2|19465.2|19469.2|19465.2|19462.9|19458.9|185
1632768000000|2021-09-27 18:40:00|19472.3|19468.3|19469.2|19465.2|19472.3|19468.3|19466.1|19462.1|210
1632768300000|2021-09-27 18:45:00|19466.1|19462.1|19462.9|19458.9|19469.2|19465.2|19462.9|19458.9|212
1632768600000|2021-09-27 18:50:00|19466.1|19462.1|19464.5|19460.5|19469.2|19465.2|19459.8|19455.8|358
1632768900000|2021-09-27 18:55:00|19466.1|19462.1|19456.7|19452.7|19469.2|19465.2|19453.6|19449.6|753
1632769200000|2021-09-27 19:00:00|19453.6|19449.6|19469.2|19465.2|19469.2|19465.2|19453.6|19449.6|632
1632769500000|2021-09-27 19:05:00|19472.3|19468.3|19466.1|19462.1|19472.3|19468.3|19466.1|19462.1|200
1632769800000|2021-09-27 19:10:00|19467.6|19463.6|19466.1|19462.1|19469.2|19465.2|19459.8|19455.8|191
1632770100000|2021-09-27 19:15:00|19462.9|19458.9|19466.1|19462.1|19466.1|19462.1|19462.9|19458.9|121
1632770400000|2021-09-27 19:20:00|19462.9|19458.9|19466.1|19462.1|19469.2|19465.2|19462.9|19458.9|160
1632770700000|2021-09-27 19:25:00|19469.2|19465.2|19469.2|19465.2|19469.2|19465.2|19462.9|19458.9|146
1632771000000|2021-09-27 19:30:00|19462.9|19458.9|19441.1|19437.1|19466.1|19462.1|19441.1|19437.1|435
1632771300000|2021-09-27 19:35:00|19437.9|19433.9|19444.2|19440.2|19447.3|19443.3|19434.8|19430.8|514
1632771600000|2021-09-27 19:40:00|19441.1|19437.1|19441.1|19437.1|19444.2|19440.2|19437.9|19433.9|385
1632771900000|2021-09-27 19:45:00|19444.2|19440.2|19441.1|19437.1|19444.2|19440.2|19434.8|19430.8|425
1632772200000|2021-09-27 19:50:00|19444.2|19440.2|19441.1|19437.1|19444.2|19440.2|19434.8|19430.8|550
1632772500000|2021-09-27 19:55:00|19437.9|19433.9|19422.3|19418.3|19441.1|19437.1|19419.2|19415.2|1404
1632772800000|2021-09-27 20:00:00|19425.4|19421.4|19431.7|19427.7|19437.9|19433.9|19420.8|19416.8|1183
1632773100000|2021-09-27 20:05:00|19434.8|19430.8|19447.3|19443.3|19447.3|19443.3|19431.7|19427.7|381
1632773400000|2021-09-27 20:10:00|19444.2|19440.2|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|306
1632773700000|2021-09-27 20:15:00|19441.1|19437.1|19437.9|19433.9|19441.1|19437.1|19437.9|19433.9|297
1632774000000|2021-09-27 20:20:00|19439.5|19435.5|19437.9|19433.9|19441.1|19437.1|19437.9|19433.9|129
1632774300000|2021-09-27 20:25:00|19441.1|19437.1|19434.8|19430.8|19441.1|19437.1|19431.7|19427.7|92
1632774600000|2021-09-27 20:30:00|19431.7|19427.7|19428.6|19424.6|19434.8|19430.8|19428.6|19424.6|133
1632774900000|2021-09-27 20:35:00|19425.4|19421.4|19425.4|19421.4|19425.4|19421.4|19425.4|19421.4|89
1632775200000|2021-09-27 20:40:00|19431.7|19427.7|19430.1|19426.1|19434.8|19430.8|19428.6|19424.6|214
1632775500000|2021-09-27 20:45:00|19431.7|19427.7|19431.7|19427.7|19434.8|19430.8|19428.6|19424.6|140
1632775800000|2021-09-27 20:50:00|19434.8|19430.8|19441.1|19437.1|19441.1|19437.1|19431.7|19427.7|160
1632776100000|2021-09-27 20:55:00|19437.9|19433.9|19445.8|19441.8|19447.3|19443.3|19437.9|19433.9|401
1632780000000|2021-09-27 22:00:00|19456.7|19452.7|19452|19448|19456.7|19452.7|19450.4|19446.4|63
1632780300000|2021-09-27 22:05:00|19453.6|19449.6|19456.7|19452.7|19459.8|19455.8|19453.6|19449.6|25
1632780600000|2021-09-27 22:10:00|19458.3|19454.3|19456.7|19452.7|19459.8|19455.8|19456.7|19452.7|11
1632780900000|2021-09-27 22:15:00|19458.3|19454.3|19456.7|19452.7|19459.8|19455.8|19453.6|19449.6|53
1632781200000|2021-09-27 22:20:00|19458.3|19454.3|19466.1|19462.1|19466.1|19462.1|19458.3|19454.3|66
1632781500000|2021-09-27 22:25:00|19464.5|19460.5|19466.1|19462.1|19469.2|19465.2|19462.9|19458.9|22
1632781800000|2021-09-27 22:30:00|19458.3|19454.3|19462.9|19458.9|19462.9|19458.9|19458.3|19454.3|28
1632782100000|2021-09-27 22:35:00|19464.5|19460.5|19466.1|19462.1|19469.2|19465.2|19464.5|19460.5|11
1632782400000|2021-09-27 22:40:00|19469.2|19465.2|19466.1|19462.1|19469.2|19465.2|19466.1|19462.1|14
1632782700000|2021-09-27 22:45:00|19467.6|19463.6|19469.2|19465.2|19469.2|19465.2|19462.9|19458.9|10
1632783000000|2021-09-27 22:50:00|19467.6|19463.6|19466.1|19462.1|19467.6|19463.6|19466.1|19462.1|1
1632783300000|2021-09-27 22:55:00|19464.5|19460.5|19462.9|19458.9|19466.1|19462.1|19461.4|19457.4|10
1632783600000|2021-09-27 23:00:00|19464.5|19460.5|19456.7|19452.7|19466.1|19462.1|19456.7|19452.7|16
1632783900000|2021-09-27 23:05:00|19453.6|19449.6|19450.4|19446.4|19453.6|19449.6|19450.4|19446.4|17
1632784200000|2021-09-27 23:10:00|19452|19448|19450.4|19446.4|19452|19448|19447.3|19443.3|6
1632784500000|2021-09-27 23:15:00|19447.3|19443.3|19447.3|19443.3|19450.4|19446.4|19447.3|19443.3|61
1632784800000|2021-09-27 23:20:00|19448.9|19444.9|19448.9|19444.9|19448.9|19444.9|19448.9|19444.9|8
1632785100000|2021-09-27 23:25:00|19450.4|19446.4|19445.8|19441.8|19450.4|19446.4|19444.2|19440.2|23
1632785400000|2021-09-27 23:30:00|19444.2|19440.2|19447.3|19443.3|19447.3|19443.3|19444.2|19440.2|85
1632785700000|2021-09-27 23:35:00|19445.8|19441.8|19444.2|19440.2|19445.8|19441.8|19444.2|19440.2|0
1632786000000|2021-09-27 23:40:00|19441.1|19437.1|19444.2|19440.2|19445.8|19441.8|19441.1|19437.1|19
1632786300000|2021-09-27 23:45:00|19445.8|19441.8|19450.4|19446.4|19453.6|19449.6|19445.8|19441.8|26
1632786600000|2021-09-27 23:50:00|19452|19448|19459.8|19455.8|19462.9|19458.9|19452|19448|28
1632786900000|2021-09-27 23:55:00|19462.9|19458.9|19462.9|19458.9|19462.9|19458.9|19461.4|19457.4|26
1632787200000|2021-09-28 00:00:00|19464.5|19460.5|19466.1|19462.1|19472.3|19468.3|19459.8|19455.8|89
1632787500000|2021-09-28 00:05:00|19469.2|19465.2|19464.5|19460.5|19472.3|19468.3|19462.9|19458.9|57
1632787800000|2021-09-28 00:10:00|19462.9|19458.9|19469.2|19465.2|19470.8|19466.8|19462.9|19458.9|92
1632788100000|2021-09-28 00:15:00|19472.3|19468.3|19469.2|19465.2|19472.3|19468.3|19462.9|19458.9|52
1632788400000|2021-09-28 00:20:00|19472.3|19468.3|19475.4|19471.4|19480.1|19476.1|19472.3|19468.3|63
1632788700000|2021-09-28 00:25:00|19472.3|19468.3|19469.2|19465.2|19478.6|19474.6|19469.2|19465.2|39
1632789000000|2021-09-28 00:30:00|19470.8|19466.8|19473.9|19469.9|19480.1|19476.1|19466.1|19462.1|126
1632789300000|2021-09-28 00:35:00|19475.4|19471.4|19475.4|19471.4|19475.4|19471.4|19472.3|19468.3|12
1632789600000|2021-09-28 00:40:00|19473.9|19469.9|19473.9|19469.9|19478.6|19474.6|19473.9|19469.9|36
1632789900000|2021-09-28 00:45:00|19475.4|19471.4|19472.3|19468.3|19477|19473|19472.3|19468.3|97
1632790200000|2021-09-28 00:50:00|19469.2|19465.2|19466.1|19462.1|19472.3|19468.3|19464.5|19460.5|48
1632790500000|2021-09-28 00:55:00|19469.2|19465.2|19464.5|19460.5|19469.2|19465.2|19464.5|19460.5|27
1632790800000|2021-09-28 01:00:00|19462.9|19458.9|19470.8|19466.8|19472.3|19468.3|19462.9|19458.9|58
1632791100000|2021-09-28 01:05:00|19472.3|19468.3|19475.4|19471.4|19475.4|19471.4|19469.2|19465.2|70
1632791400000|2021-09-28 01:10:00|19478.6|19474.6|19481.7|19477.7|19484.8|19480.8|19478.6|19474.6|50
1632791700000|2021-09-28 01:15:00|19478.6|19474.6|19481.7|19477.7|19484.8|19480.8|19478.6|19474.6|112
1632792000000|2021-09-28 01:20:00|19480.1|19476.1|19478.6|19474.6|19480.1|19476.1|19472.3|19468.3|62
1632792300000|2021-09-28 01:25:00|19475.4|19471.4|19473.9|19469.9|19478.6|19474.6|19472.3|19468.3|25
1632792600000|2021-09-28 01:30:00|19472.3|19468.3|19472.3|19468.3|19472.3|19468.3|19466.1|19462.1|33
1632792900000|2021-09-28 01:35:00|19469.2|19465.2|19469.2|19465.2|19472.3|19468.3|19466.1|19462.1|73
1632793200000|2021-09-28 01:40:00|19472.3|19468.3|19472.3|19468.3|19472.3|19468.3|19469.2|19465.2|21
1632793500000|2021-09-28 01:45:00|19469.2|19465.2|19470.8|19466.8|19470.8|19466.8|19469.2|19465.2|26
1632793800000|2021-09-28 01:50:00|19469.2|19465.2|19472.3|19468.3|19472.3|19468.3|19469.2|19465.2|13
1632794100000|2021-09-28 01:55:00|19469.2|19465.2|19469.2|19465.2|19470.8|19466.8|19466.1|19462.1|21
1632794400000|2021-09-28 02:00:00|19466.1|19462.1|19458.3|19454.3|19469.2|19465.2|19456.7|19452.7|49
1632794700000|2021-09-28 02:05:00|19456.7|19452.7|19456.7|19452.7|19461.4|19457.4|19456.7|19452.7|18
1632795000000|2021-09-28 02:10:00|19459.8|19455.8|19453.6|19449.6|19464.5|19460.5|19453.6|19449.6|67
1632795300000|2021-09-28 02:15:00|19450.4|19446.4|19450.4|19446.4|19450.4|19446.4|19447.3|19443.3|33
1632795600000|2021-09-28 02:20:00|19447.3|19443.3|19450.4|19446.4|19453.6|19449.6|19447.3|19443.3|117
1632795900000|2021-09-28 02:25:00|19448.9|19444.9|19441.1|19437.1|19450.4|19446.4|19441.1|19437.1|56
1632796200000|2021-09-28 02:30:00|19439.5|19435.5|19425.4|19421.4|19441.1|19437.1|19425.4|19421.4|106
1632796500000|2021-09-28 02:35:00|19422.3|19418.3|19425.4|19421.4|19428.6|19424.6|19422.3|19418.3|61
1632796800000|2021-09-28 02:40:00|19422.3|19418.3|19416.1|19412.1|19422.3|19418.3|19416.1|19412.1|65
1632797100000|2021-09-28 02:45:00|19419.2|19415.2|19412.9|19408.9|19419.2|19415.2|19412.9|19408.9|50
1632797400000|2021-09-28 02:50:00|19411.4|19407.4|19409.8|19405.8|19411.4|19407.4|19409.8|19405.8|38
1632797700000|2021-09-28 02:55:00|19411.4|19407.4|19394.2|19390.2|19412.9|19408.9|19394.2|19390.2|147
1632798000000|2021-09-28 03:00:00|19395.8|19391.8|19397.3|19393.3|19400.4|19396.4|19394.2|19390.2|61
1632798300000|2021-09-28 03:05:00|19400.4|19396.4|19397.3|19393.3|19400.4|19396.4|19397.3|19393.3|39
1632798600000|2021-09-28 03:10:00|19400.4|19396.4|19389.5|19385.5|19400.4|19396.4|19387.9|19383.9|78
1632798900000|2021-09-28 03:15:00|19387.9|19383.9|19381.7|19377.7|19394.2|19390.2|19381.7|19377.7|145
1632799200000|2021-09-28 03:20:00|19378.6|19374.6|19375.4|19371.4|19378.6|19374.6|19375.4|19371.4|61
1632799500000|2021-09-28 03:25:00|19373.9|19369.9|19369.2|19365.2|19375.4|19371.4|19369.2|19365.2|170
1632799800000|2021-09-28 03:30:00|19366.1|19362.1|19369.2|19365.2|19372.3|19368.3|19364.5|19360.5|223
1632800100000|2021-09-28 03:35:00|19367.6|19363.6|19359.8|19355.8|19367.6|19363.6|19350.4|19346.4|200
1632800400000|2021-09-28 03:40:00|19358.3|19354.3|19353.6|19349.6|19359.8|19355.8|19350.4|19346.4|175
1632800700000|2021-09-28 03:45:00|19356.7|19352.7|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|118
1632801000000|2021-09-28 03:50:00|||||||||29
1632801300000|2021-09-28 03:55:00|19347.3|19343.3|19347.3|19343.3|19348.9|19344.9|19347.3|19343.3|241
1632801600000|2021-09-28 04:00:00|19348.9|19344.9|19352|19348|19353.6|19349.6|19347.3|19343.3|244
1632801900000|2021-09-28 04:05:00|19353.6|19349.6|19359.8|19355.8|19359.8|19355.8|19350.4|19346.4|61
1632802200000|2021-09-28 04:10:00|19356.7|19352.7|19356.7|19352.7|19359.8|19355.8|19356.7|19352.7|71
1632802500000|2021-09-28 04:15:00|||||||||6
1632802800000|2021-09-28 04:20:00|19359.8|19355.8|19359.8|19355.8|19361.4|19357.4|19359.8|19355.8|49
1632803100000|2021-09-28 04:25:00|19362.9|19358.9|19359.8|19355.8|19362.9|19358.9|19359.8|19355.8|31
1632803400000|2021-09-28 04:30:00|19361.4|19357.4|19361.4|19357.4|19361.4|19357.4|19361.4|19357.4|35
1632803700000|2021-09-28 04:35:00|19362.9|19358.9|19356.7|19352.7|19362.9|19358.9|19356.7|19352.7|33
1632804000000|2021-09-28 04:40:00|19358.3|19354.3|19359.8|19355.8|19359.8|19355.8|19358.3|19354.3|9
1632804300000|2021-09-28 04:45:00|19358.3|19354.3|19356.7|19352.7|19358.3|19354.3|19356.7|19352.7|9
1632804600000|2021-09-28 04:50:00|19358.3|19354.3|19359.8|19355.8|19359.8|19355.8|19358.3|19354.3|15
1632804900000|2021-09-28 04:55:00|19356.7|19352.7|19353.6|19349.6|19356.7|19352.7|19350.4|19346.4|57
1632805200000|2021-09-28 05:00:00|19352|19348|19350.4|19346.4|19355.1|19351.1|19350.4|19346.4|66
1632805500000|2021-09-28 05:05:00|19348.9|19344.9|19347.3|19343.3|19350.4|19346.4|19347.3|19343.3|243
1632805800000|2021-09-28 05:10:00|19350.4|19346.4|19350.4|19346.4|19350.4|19346.4|19350.4|19346.4|400
1632806100000|2021-09-28 05:15:00|19347.3|19343.3|19347.3|19343.3|19347.3|19343.3|19347.3|19343.3|96
1632806400000|2021-09-28 05:20:00|19348.9|19344.9|19347.3|19343.3|19350.4|19346.4|19347.3|19343.3|141
1632806700000|2021-09-28 05:25:00|19344.2|19340.2|19344.2|19340.2|19344.2|19340.2|19344.2|19340.2|74
1632807000000|2021-09-28 05:30:00|19347.3|19343.3|19344.2|19340.2|19350.4|19346.4|19344.2|19340.2|110
1632807300000|2021-09-28 05:35:00|19345.8|19341.8|19353.6|19349.6|19353.6|19349.6|19344.2|19340.2|66
1632807600000|2021-09-28 05:40:00|19352|19348|19366.1|19362.1|19369.2|19365.2|19352|19348|68
1632807900000|2021-09-28 05:45:00|19362.9|19358.9|19353.6|19349.6|19362.9|19358.9|19347.3|19343.3|76
1632808200000|2021-09-28 05:50:00|19352|19348|19344.2|19340.2|19352|19348|19344.2|19340.2|63
1632808500000|2021-09-28 05:55:00|19341.1|19337.1|19328.6|19324.6|19341.1|19337.1|19322.3|19318.3|386
1632808800000|2021-09-28 06:00:00|19322.3|19318.3|19328.6|19324.6|19328.6|19324.6|19319.2|19315.2|199
1632809100000|2021-09-28 06:05:00|19331.7|19327.7|19344.2|19340.2|19347.3|19343.3|19328.6|19324.6|335
1632809400000|2021-09-28 06:10:00|19347.3|19343.3|19325.4|19321.4|19347.3|19343.3|19322.3|19318.3|146
1632809700000|2021-09-28 06:15:00|19323.9|19319.9|19309.8|19305.8|19328.6|19324.6|19297.3|19293.3|334
1632810000000|2021-09-28 06:20:00|19306.7|19302.7|19303.6|19299.6|19316.1|19312.1|19300.4|19296.4|184
1632810300000|2021-09-28 06:25:00|19300.4|19296.4|19278.6|19274.6|19300.4|19296.4|19278.6|19274.6|265
1632810600000|2021-09-28 06:30:00|19281.7|19277.7|19256.7|19252.7|19284.8|19280.8|19253.6|19249.6|542
1632810900000|2021-09-28 06:35:00|19253.6|19249.6|19247.3|19243.3|19266.1|19262.1|19244.2|19240.2|600
1632811200000|2021-09-28 06:40:00|19250.4|19246.4|19259.8|19255.8|19259.8|19255.8|19234.8|19230.8|733
1632811500000|2021-09-28 06:45:00|19256.7|19252.7|19256.7|19252.7|19284.8|19280.8|19256.7|19252.7|435
1632811800000|2021-09-28 06:50:00|19253.6|19249.6|19241.1|19237.1|19259.8|19255.8|19237.9|19233.9|337
1632812100000|2021-09-28 06:55:00|19242.6|19238.6|19259.8|19255.8|19259.8|19255.8|19242.6|19238.6|417
1632812400000|2021-09-28 07:00:00|19255.1|19251.1|19259.8|19255.8|19278.6|19274.6|19255.1|19251.1|441
1632812700000|2021-09-28 07:05:00|19256.7|19252.7|19228.6|19224.6|19256.7|19252.7|19222.3|19218.3|905
1632813000000|2021-09-28 07:10:00|19231.7|19227.7|19244.2|19240.2|19253.6|19249.6|19228.6|19224.6|243
1632813300000|2021-09-28 07:15:00|19247.3|19243.3|19241.1|19237.1|19253.6|19249.6|19237.9|19233.9|219
1632813600000|2021-09-28 07:20:00|19244.2|19240.2|19237.9|19233.9|19250.4|19246.4|19222.3|19218.3|348
1632813900000|2021-09-28 07:25:00|19239.5|19235.5|19256.7|19252.7|19262.9|19258.9|19239.5|19235.5|255
1632814200000|2021-09-28 07:30:00|19258.3|19254.3|19241.1|19237.1|19262.9|19258.9|19230.1|19226.1|369
1632814500000|2021-09-28 07:35:00|19239.5|19235.5|19241.1|19237.1|19250.4|19246.4|19237.9|19233.9|182
1632814800000|2021-09-28 07:40:00|19239.5|19235.5|19253.6|19249.6|19256.7|19252.7|19237.9|19233.9|185
1632815100000|2021-09-28 07:45:00|19250.4|19246.4|19244.2|19240.2|19253.6|19249.6|19241.1|19237.1|154
1632815400000|2021-09-28 07:50:00|19241.1|19237.1|19234.8|19230.8|19256.7|19252.7|19234.8|19230.8|311
1632815700000|2021-09-28 07:55:00|19237.9|19233.9|19228.6|19224.6|19237.9|19233.9|19228.6|19224.6|278
1632816000000|2021-09-28 08:00:00|19225.4|19221.4|19225.4|19221.4|19241.1|19237.1|19222.3|19218.3|630
1632816300000|2021-09-28 08:05:00|19228.6|19224.6|19194.2|19190.2|19228.6|19224.6|19194.2|19190.2|513
1632816600000|2021-09-28 08:10:00|19191.1|19187.1|19200.4|19196.4|19200.4|19196.4|19181.7|19177.7|838
1632816900000|2021-09-28 08:15:00|19203.6|19199.6|19187.9|19183.9|19206.7|19202.7|19184.8|19180.8|423
1632817200000|2021-09-28 08:20:00|19184.8|19180.8|19191.1|19187.1|19192.6|19188.6|19172.3|19168.3|573
1632817500000|2021-09-28 08:25:00|19192.6|19188.6|19197.3|19193.3|19200.4|19196.4|19184.8|19180.8|184
1632817800000|2021-09-28 08:30:00|19194.2|19190.2|19216.1|19212.1|19222.3|19218.3|19194.2|19190.2|426
1632818100000|2021-09-28 08:35:00|19212.9|19208.9|19228.6|19224.6|19228.6|19224.6|19209.8|19205.8|205
1632818400000|2021-09-28 08:40:00|19225.4|19221.4|19234.8|19230.8|19234.8|19230.8|19219.2|19215.2|258
1632818700000|2021-09-28 08:45:00|19231.7|19227.7|19247.3|19243.3|19250.4|19246.4|19231.7|19227.7|419
1632819000000|2021-09-28 08:50:00|19250.4|19246.4|19231.7|19227.7|19250.4|19246.4|19228.6|19224.6|364
1632819300000|2021-09-28 08:55:00|19234.8|19230.8|19241.1|19237.1|19250.4|19246.4|19234.8|19230.8|188
1632819600000|2021-09-28 09:00:00|19239.5|19235.5|19203.6|19199.6|19241.1|19237.1|19197.3|19193.3|400
1632819900000|2021-09-28 09:05:00|19205.1|19201.1|19219.2|19215.2|19219.2|19215.2|19205.1|19201.1|298
1632820200000|2021-09-28 09:10:00|19216.1|19212.1|19247.3|19243.3|19255.1|19251.1|19216.1|19212.1|357
1632820500000|2021-09-28 09:15:00|19244.2|19240.2|19262.9|19258.9|19269.2|19265.2|19241.1|19237.1|375
1632820800000|2021-09-28 09:20:00|19259.8|19255.8|19256.7|19252.7|19275.4|19271.4|19253.6|19249.6|255
1632821100000|2021-09-28 09:25:00|19269.2|19265.2|19259.8|19255.8|19269.2|19265.2|19256.7|19252.7|226
1632821400000|2021-09-28 09:30:00|19261.4|19257.4|19256.7|19252.7|19262.9|19258.9|19241.1|19237.1|209
1632821700000|2021-09-28 09:35:00|19253.6|19249.6|19237.9|19233.9|19253.6|19249.6|19237.9|19233.9|313
1632822000000|2021-09-28 09:40:00|19241.1|19237.1|19241.1|19237.1|19247.3|19243.3|19236.4|19232.4|270
1632822300000|2021-09-28 09:45:00|19244.2|19240.2|19253.6|19249.6|19253.6|19249.6|19241.1|19237.1|367
1632822600000|2021-09-28 09:50:00|19252|19248|19247.3|19243.3|19256.7|19252.7|19237.9|19233.9|526
1632822900000|2021-09-28 09:55:00|19250.4|19246.4|19247.3|19243.3|19266.1|19262.1|19244.2|19240.2|249
1632823200000|2021-09-28 10:00:00|19245.8|19241.8|19269.2|19265.2|19270.8|19266.8|19244.2|19240.2|287
1632823500000|2021-09-28 10:05:00|19272.3|19268.3|19278.6|19274.6|19278.6|19274.6|19272.3|19268.3|151
1632823800000|2021-09-28 10:10:00|19275.4|19271.4|19262.9|19258.9|19277|19273|19259.8|19255.8|277
1632824100000|2021-09-28 10:15:00|19261.4|19257.4|19269.2|19265.2|19275.4|19271.4|19259.8|19255.8|148
1632824400000|2021-09-28 10:20:00|19272.3|19268.3|19281.7|19277.7|19287.9|19283.9|19272.3|19268.3|344
1632824700000|2021-09-28 10:25:00|19283.3|19279.3|19277|19273|19286.4|19282.4|19269.2|19265.2|186
1632825000000|2021-09-28 10:30:00|19278.6|19274.6|19259.8|19255.8|19284.8|19280.8|19259.8|19255.8|155
1632825300000|2021-09-28 10:35:00|19261.4|19257.4|19262.9|19258.9|19266.1|19262.1|19259.8|19255.8|98
1632825600000|2021-09-28 10:40:00|19261.4|19257.4|19253.6|19249.6|19262.9|19258.9|19248.9|19244.9|214
1632825900000|2021-09-28 10:45:00|19256.7|19252.7|19244.2|19240.2|19259.8|19255.8|19244.2|19240.2|84
1632826200000|2021-09-28 10:50:00|19241.1|19237.1|19233.3|19229.3|19244.2|19240.2|19231.7|19227.7|166
1632826500000|2021-09-28 10:55:00|19234.8|19230.8|19231.7|19227.7|19241.1|19237.1|19223.9|19219.9|227
1632826800000|2021-09-28 11:00:00|19234.8|19230.8|19244.2|19240.2|19253.6|19249.6|19231.7|19227.7|398
1632827100000|2021-09-28 11:05:00|19241.1|19237.1|19247.3|19243.3|19259.8|19255.8|19241.1|19237.1|293
1632827400000|2021-09-28 11:10:00|19244.2|19240.2|19233.3|19229.3|19253.6|19249.6|19228.6|19224.6|310
1632827700000|2021-09-28 11:15:00|19231.7|19227.7|19197.3|19193.3|19231.7|19227.7|19191.1|19187.1|916
1632828000000|2021-09-28 11:20:00|19194.2|19190.2|19225.4|19221.4|19237.9|19233.9|19186.4|19182.4|924
1632828300000|2021-09-28 11:25:00|19228.6|19224.6|19223.9|19219.9|19231.7|19227.7|19219.2|19215.2|370
1632828600000|2021-09-28 11:30:00|19222.3|19218.3|19220.8|19216.8|19225.4|19221.4|19212.9|19208.9|578
1632828900000|2021-09-28 11:35:00|19222.3|19218.3|19228.6|19224.6|19228.6|19224.6|19216.1|19212.1|379
1632829200000|2021-09-28 11:40:00|19231.7|19227.7|19237.9|19233.9|19244.2|19240.2|19231.7|19227.7|642
1632829500000|2021-09-28 11:45:00|19236.4|19232.4|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|427
1632829800000|2021-09-28 11:50:00|19244.2|19240.2|19247.3|19243.3|19256.7|19252.7|19241.1|19237.1|467
1632830100000|2021-09-28 11:55:00|19250.4|19246.4|19244.2|19240.2|19256.7|19252.7|19244.2|19240.2|298
1632830400000|2021-09-28 12:00:00|19241.1|19237.1|19228.6|19224.6|19244.2|19240.2|19222.3|19218.3|702
1632830700000|2021-09-28 12:05:00|19230.1|19226.1|19222.3|19218.3|19231.7|19227.7|19219.2|19215.2|627
1632831000000|2021-09-28 12:10:00|19219.2|19215.2|19219.2|19215.2|19222.3|19218.3|19200.4|19196.4|1024
1632831300000|2021-09-28 12:15:00|19217.6|19213.6|19191.1|19187.1|19222.3|19218.3|19187.9|19183.9|978
1632831600000|2021-09-28 12:20:00|19187.9|19183.9|19197.3|19193.3|19216.1|19212.1|19187.9|19183.9|1195
1632831900000|2021-09-28 12:25:00|19194.2|19190.2|19169.2|19165.2|19194.2|19190.2|19159.8|19155.8|1050
1632832200000|2021-09-28 12:30:00|19172.3|19168.3|19178.6|19174.6|19187.9|19183.9|19166.1|19162.1|1301
1632832500000|2021-09-28 12:35:00|19172.3|19168.3|19159.8|19155.8|19178.6|19174.6|19156.7|19152.7|927
1632832800000|2021-09-28 12:40:00|19156.7|19152.7|19147.3|19143.3|19159.8|19155.8|19144.2|19140.2|1547
1632833100000|2021-09-28 12:45:00|19145.8|19141.8|19172.3|19168.3|19178.6|19174.6|19144.2|19140.2|858
1632833400000|2021-09-28 12:50:00|19175.4|19171.4|19166.1|19162.1|19175.4|19171.4|19153.6|19149.6|969
1632833700000|2021-09-28 12:55:00|19169.2|19165.2|19159.8|19155.8|19178.6|19174.6|19156.7|19152.7|1201
1632834000000|2021-09-28 13:00:00|19161.4|19157.4|19172.3|19168.3|19184.8|19180.8|19159.8|19155.8|1810
1632834300000|2021-09-28 13:05:00|19170.8|19166.8|19187.9|19183.9|19197.3|19193.3|19169.2|19165.2|1658
1632834600000|2021-09-28 13:10:00|19184.8|19180.8|19172.3|19168.3|19187.9|19183.9|19169.2|19165.2|1112
1632834900000|2021-09-28 13:15:00|19175.4|19171.4|19169.2|19165.2|19175.4|19171.4|19159.8|19155.8|995
1632835200000|2021-09-28 13:20:00|19166.1|19162.1|19153.6|19149.6|19175.4|19171.4|19147.3|19143.3|1014
1632835500000|2021-09-28 13:25:00|19150.4|19146.4|19153.6|19149.6|19159.8|19155.8|19147.3|19143.3|1088
1632835800000|2021-09-28 13:30:00|19150.4|19146.4|19153.6|19149.6|19162.9|19158.9|19144.2|19140.2|1075
1632836100000|2021-09-28 13:35:00|19150.4|19146.4|19128.6|19124.6|19156.7|19152.7|19122.3|19118.3|1564
1632836400000|2021-09-28 13:40:00|19125.4|19121.4|19092.6|19088.6|19125.4|19121.4|19091.1|19087.1|1804
1632836700000|2021-09-28 13:45:00|19091.1|19087.1|19084.8|19080.8|19097.3|19093.3|19084.8|19080.8|1621
1632837000000|2021-09-28 13:50:00|19087.9|19083.9|19087.9|19083.9|19091.1|19087.1|19056.7|19052.7|1532
1632837300000|2021-09-28 13:55:00|19089.5|19085.5|19091.1|19087.1|19100.4|19096.4|19077|19073|1393
1632837600000|2021-09-28 14:00:00|19087.9|19083.9|19137.9|19133.9|19141.1|19137.1|19087.9|19083.9|1672
1632837900000|2021-09-28 14:05:00|19136.4|19132.4|19137.9|19133.9|19141.1|19137.1|19119.2|19115.2|1376
1632838200000|2021-09-28 14:10:00|19141.1|19137.1|19150.4|19146.4|19150.4|19146.4|19131.7|19127.7|1733
1632838500000|2021-09-28 14:15:00|19153.6|19149.6|19141.1|19137.1|19156.7|19152.7|19131.7|19127.7|1771
1632838800000|2021-09-28 14:20:00|19137.9|19133.9|19156.7|19152.7|19162.9|19158.9|19131.7|19127.7|1018
1632839100000|2021-09-28 14:25:00|19153.6|19149.6|19181.7|19177.7|19181.7|19177.7|19144.2|19140.2|1384
1632839400000|2021-09-28 14:30:00|19178.6|19174.6|19181.7|19177.7|19191.1|19187.1|19162.9|19158.9|1424
1632839700000|2021-09-28 14:35:00|19178.6|19174.6|19156.7|19152.7|19187.9|19183.9|19153.6|19149.6|1375
1632840000000|2021-09-28 14:40:00|19159.8|19155.8|19134.8|19130.8|19159.8|19155.8|19131.7|19127.7|1139
1632840300000|2021-09-28 14:45:00|19136.4|19132.4|19131.7|19127.7|19141.1|19137.1|19125.4|19121.4|1106
1632840600000|2021-09-28 14:50:00|19134.8|19130.8|19144.2|19140.2|19150.4|19146.4|19131.7|19127.7|1112
1632840900000|2021-09-28 14:55:00|19141.1|19137.1|19119.2|19115.2|19144.2|19140.2|19119.2|19115.2|848
1632841200000|2021-09-28 15:00:00|19116.1|19112.1|19134.8|19130.8|19142.6|19138.6|19116.1|19112.1|982
1632841500000|2021-09-28 15:05:00|19137.9|19133.9|19162.9|19158.9|19166.1|19162.1|19134.8|19130.8|980
1632841800000|2021-09-28 15:10:00|19166.1|19162.1|19178.6|19174.6|19181.7|19177.7|19156.7|19152.7|1465
1632842100000|2021-09-28 15:15:00|19181.7|19177.7|19172.3|19168.3|19197.3|19193.3|19169.2|19165.2|1038
1632842400000|2021-09-28 15:20:00|19175.4|19171.4|19194.2|19190.2|19194.2|19190.2|19172.3|19168.3|849
1632842700000|2021-09-28 15:25:00|19197.3|19193.3|19222.3|19218.3|19222.3|19218.3|19194.2|19190.2|1407
1632843000000|2021-09-28 15:30:00|19219.2|19215.2|19247.3|19243.3|19247.3|19243.3|19219.2|19215.2|1439
1632843300000|2021-09-28 15:35:00|19244.2|19240.2|19234.8|19230.8|19247.3|19243.3|19228.6|19224.6|952
1632843600000|2021-09-28 15:40:00|19231.7|19227.7|19212.9|19208.9|19234.8|19230.8|19212.9|19208.9|543
1632843900000|2021-09-28 15:45:00|19216.1|19212.1|19219.2|19215.2|19228.6|19224.6|19212.9|19208.9|629
1632844200000|2021-09-28 15:50:00|19222.3|19218.3|19219.2|19215.2|19234.8|19230.8|19219.2|19215.2|719
1632844500000|2021-09-28 15:55:00|19220.8|19216.8|19200.4|19196.4|19225.4|19221.4|19191.1|19187.1|1182
1632844800000|2021-09-28 16:00:00|19203.6|19199.6|19212.9|19208.9|19219.2|19215.2|19200.4|19196.4|605
1632845100000|2021-09-28 16:05:00|19211.4|19207.4|19206.7|19202.7|19212.9|19208.9|19197.3|19193.3|394
1632845400000|2021-09-28 16:10:00|19209.8|19205.8|19200.4|19196.4|19209.8|19205.8|19197.3|19193.3|589
1632845700000|2021-09-28 16:15:00|19198.9|19194.9|19212.9|19208.9|19212.9|19208.9|19198.9|19194.9|270
1632846000000|2021-09-28 16:20:00|19216.1|19212.1|19222.3|19218.3|19231.7|19227.7|19212.9|19208.9|513
1632846300000|2021-09-28 16:25:00|19219.2|19215.2|19222.3|19218.3|19222.3|19218.3|19212.9|19208.9|334
1632846600000|2021-09-28 16:30:00|19225.4|19221.4|19225.4|19221.4|19228.6|19224.6|19216.1|19212.1|674
1632846900000|2021-09-28 16:35:00|19228.6|19224.6|19225.4|19221.4|19231.7|19227.7|19222.3|19218.3|452
1632847200000|2021-09-28 16:40:00|19228.6|19224.6|19234.8|19230.8|19241.1|19237.1|19225.4|19221.4|380
1632847500000|2021-09-28 16:45:00|19237.9|19233.9|19234.8|19230.8|19237.9|19233.9|19225.4|19221.4|440
1632847800000|2021-09-28 16:50:00|19231.7|19227.7|19225.4|19221.4|19234.8|19230.8|19216.1|19212.1|399
1632848100000|2021-09-28 16:55:00|19222.3|19218.3|19225.4|19221.4|19228.6|19224.6|19209.8|19205.8|562
1632848400000|2021-09-28 17:00:00|19222.3|19218.3|19181.7|19177.7|19225.4|19221.4|19181.7|19177.7|764
1632848700000|2021-09-28 17:05:00|19178.6|19174.6|19181.7|19177.7|19191.1|19187.1|19177|19173|822
1632849000000|2021-09-28 17:10:00|19178.6|19174.6|19172.3|19168.3|19181.7|19177.7|19172.3|19168.3|571
1632849300000|2021-09-28 17:15:00|19169.2|19165.2|19166.1|19162.1|19172.3|19168.3|19166.1|19162.1|610
1632849600000|2021-09-28 17:20:00|19169.2|19165.2|19187.9|19183.9|19187.9|19183.9|19169.2|19165.2|310
1632849900000|2021-09-28 17:25:00|19184.8|19180.8|19197.3|19193.3|19200.4|19196.4|19184.8|19180.8|340
1632850200000|2021-09-28 17:30:00|19198.9|19194.9|19208.3|19204.3|19216.1|19212.1|19197.3|19193.3|396
1632850500000|2021-09-28 17:35:00|19206.7|19202.7|19203.6|19199.6|19209.8|19205.8|19200.4|19196.4|304
1632850800000|2021-09-28 17:40:00|19205.1|19201.1|19209.8|19205.8|19219.2|19215.2|19203.6|19199.6|263
1632851100000|2021-09-28 17:45:00|19206.7|19202.7|19206.7|19202.7|19206.7|19202.7|19194.2|19190.2|633
1632851400000|2021-09-28 17:50:00|19203.6|19199.6|19206.7|19202.7|19209.8|19205.8|19200.4|19196.4|283
1632851700000|2021-09-28 17:55:00|19208.3|19204.3|19203.6|19199.6|19209.8|19205.8|19203.6|19199.6|248
1632852000000|2021-09-28 18:00:00|19200.4|19196.4|19203.6|19199.6|19212.9|19208.9|19200.4|19196.4|375
1632852300000|2021-09-28 18:05:00|19206.7|19202.7|19203.6|19199.6|19209.8|19205.8|19197.3|19193.3|419
1632852600000|2021-09-28 18:10:00|19205.1|19201.1|19212.9|19208.9|19212.9|19208.9|19203.6|19199.6|389
1632852900000|2021-09-28 18:15:00|19209.8|19205.8|19203.6|19199.6|19212.9|19208.9|19200.4|19196.4|517
1632853200000|2021-09-28 18:20:00|19202|19198|19197.3|19193.3|19203.6|19199.6|19197.3|19193.3|325
1632853500000|2021-09-28 18:25:00|19198.9|19194.9|19197.3|19193.3|19202|19198|19194.2|19190.2|476
1632853800000|2021-09-28 18:30:00|19200.4|19196.4|19191.1|19187.1|19203.6|19199.6|19191.1|19187.1|234
1632854100000|2021-09-28 18:35:00|19187.9|19183.9|19191.1|19187.1|19194.2|19190.2|19175.4|19171.4|560
1632854400000|2021-09-28 18:40:00|19194.2|19190.2|19200.4|19196.4|19203.6|19199.6|19191.1|19187.1|469
1632854700000|2021-09-28 18:45:00|19198.9|19194.9|19194.2|19190.2|19200.4|19196.4|19187.9|19183.9|512
1632855000000|2021-09-28 18:50:00|19191.1|19187.1|19184.8|19180.8|19203.6|19199.6|19181.7|19177.7|728
1632855300000|2021-09-28 18:55:00|19181.7|19177.7|19175.4|19171.4|19181.7|19177.7|19175.4|19171.4|993
1632855600000|2021-09-28 19:00:00|19172.3|19168.3|19169.2|19165.2|19178.6|19174.6|19162.9|19158.9|835
1632855900000|2021-09-28 19:05:00|19170.8|19166.8|19153.6|19149.6|19172.3|19168.3|19153.6|19149.6|458
1632856200000|2021-09-28 19:10:00|19156.7|19152.7|19159.8|19155.8|19162.9|19158.9|19150.4|19146.4|352
1632856500000|2021-09-28 19:15:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19144.2|19140.2|344
1632856800000|2021-09-28 19:20:00|19159.8|19155.8|19172.3|19168.3|19172.3|19168.3|19159.8|19155.8|305
1632857100000|2021-09-28 19:25:00|19175.4|19171.4|19175.4|19171.4|19181.7|19177.7|19172.3|19168.3|253
1632857400000|2021-09-28 19:30:00|19173.9|19169.9|19166.1|19162.1|19175.4|19171.4|19156.7|19152.7|734
1632857700000|2021-09-28 19:35:00|19167.6|19163.6|19156.7|19152.7|19169.2|19165.2|19156.7|19152.7|565
1632858000000|2021-09-28 19:40:00|19159.8|19155.8|19156.7|19152.7|19159.8|19155.8|19147.3|19143.3|433
1632858300000|2021-09-28 19:45:00|19158.3|19154.3|19156.7|19152.7|19159.8|19155.8|19150.4|19146.4|327
1632858600000|2021-09-28 19:50:00|19153.6|19149.6|19137.9|19133.9|19156.7|19152.7|19134.8|19130.8|688
1632858900000|2021-09-28 19:55:00|19134.8|19130.8|19123.9|19119.9|19141.1|19137.1|19119.2|19115.2|1926
1632859200000|2021-09-28 20:00:00|19122.3|19118.3|19112.9|19108.9|19128.6|19124.6|19109.8|19105.8|1230
1632859500000|2021-09-28 20:05:00|19111.4|19107.4|19119.2|19115.2|19122.3|19118.3|19097.3|19093.3|828
1632859800000|2021-09-28 20:10:00|19122.3|19118.3|19116.1|19112.1|19125.4|19121.4|19112.9|19108.9|524
1632860100000|2021-09-28 20:15:00|19112.9|19108.9|19106.7|19102.7|19112.9|19108.9|19094.2|19090.2|475
1632860400000|2021-09-28 20:20:00|19103.6|19099.6|19091.1|19087.1|19103.6|19099.6|19072.3|19068.3|1866
1632860700000|2021-09-28 20:25:00|19087.9|19083.9|19091.1|19087.1|19097.3|19093.3|19081.7|19077.7|596
1632861000000|2021-09-28 20:30:00|19092.6|19088.6|19091.1|19087.1|19094.2|19090.2|19084.8|19080.8|349
1632861300000|2021-09-28 20:35:00|19087.9|19083.9|19097.3|19093.3|19097.3|19093.3|19087.9|19083.9|105
1632861600000|2021-09-28 20:40:00|19094.2|19090.2|19091.1|19087.1|19097.3|19093.3|19087.9|19083.9|408
1632861900000|2021-09-28 20:45:00|19094.2|19090.2|19097.3|19093.3|19097.3|19093.3|19094.2|19090.2|222
1632862200000|2021-09-28 20:50:00|19100.4|19096.4|19103.6|19099.6|19103.6|19099.6|19094.2|19090.2|297
1632862500000|2021-09-28 20:55:00|19106.7|19102.7|19117.6|19113.6|19122.3|19118.3|19103.6|19099.6|441
1632866400000|2021-09-28 22:00:00|19111.4|19107.4|19108.3|19104.3|19111.4|19107.4|19103.6|19099.6|82
1632866700000|2021-09-28 22:05:00|19106.7|19102.7|19108.3|19104.3|19108.3|19104.3|19103.6|19099.6|34
1632867000000|2021-09-28 22:10:00|19106.7|19102.7|19109.8|19105.8|19109.8|19105.8|19106.7|19102.7|5
1632867300000|2021-09-28 22:15:00|19108.3|19104.3|19116.1|19112.1|19116.1|19112.1|19106.7|19102.7|27
1632867600000|2021-09-28 22:20:00|19114.5|19110.5|19116.1|19112.1|19116.1|19112.1|19114.5|19110.5|6
1632867900000|2021-09-28 22:25:00|19117.6|19113.6|19117.6|19113.6|19119.2|19115.2|19116.1|19112.1|42
1632868200000|2021-09-28 22:30:00|19119.2|19115.2|19109.8|19105.8|19119.2|19115.2|19108.3|19104.3|48
1632868500000|2021-09-28 22:35:00|19106.7|19102.7|19114.5|19110.5|19116.1|19112.1|19106.7|19102.7|46
1632868800000|2021-09-28 22:40:00|19112.9|19108.9|19109.8|19105.8|19114.5|19110.5|19109.8|19105.8|12
1632869100000|2021-09-28 22:45:00|19103.6|19099.6|19094.2|19090.2|19103.6|19099.6|19094.2|19090.2|27
1632869400000|2021-09-28 22:50:00|19097.3|19093.3|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|21
1632869700000|2021-09-28 22:55:00|19103.6|19099.6|19100.4|19096.4|19103.6|19099.6|19097.3|19093.3|48
1632870000000|2021-09-28 23:00:00|19102|19098|19092.6|19088.6|19103.6|19099.6|19091.1|19087.1|106
1632870300000|2021-09-28 23:05:00|19091.1|19087.1|19097.3|19093.3|19097.3|19093.3|19091.1|19087.1|11
1632870600000|2021-09-28 23:10:00|19098.9|19094.9|19094.2|19090.2|19102|19098|19094.2|19090.2|40
1632870900000|2021-09-28 23:15:00|19092.6|19088.6|19094.2|19090.2|19097.3|19093.3|19092.6|19088.6|28
1632871200000|2021-09-28 23:20:00|19095.8|19091.8|19095.8|19091.8|19097.3|19093.3|19094.2|19090.2|52
1632871500000|2021-09-28 23:25:00|19094.2|19090.2|19084.8|19080.8|19094.2|19090.2|19084.8|19080.8|46
1632871800000|2021-09-28 23:30:00|19087.9|19083.9|19089.5|19085.5|19091.1|19087.1|19084.8|19080.8|56
1632872100000|2021-09-28 23:35:00|19091.1|19087.1|19087.9|19083.9|19092.6|19088.6|19087.9|19083.9|47
1632872400000|2021-09-28 23:40:00|19086.4|19082.4|19084.8|19080.8|19089.5|19085.5|19084.8|19080.8|29
1632872700000|2021-09-28 23:45:00|19081.7|19077.7|19078.6|19074.6|19081.7|19077.7|19078.6|19074.6|130
1632873000000|2021-09-28 23:50:00|19077|19073|19087.9|19083.9|19087.9|19083.9|19077|19073|136
1632873300000|2021-09-28 23:55:00|19094.2|19090.2|19092.6|19088.6|19094.2|19090.2|19091.1|19087.1|42
1632873600000|2021-09-29 00:00:00|19094.2|19090.2|19084.8|19080.8|19106.7|19102.7|19081.7|19077.7|300
1632873900000|2021-09-29 00:05:00|19081.7|19077.7|19062.9|19058.9|19084.8|19080.8|19059.8|19055.8|148
1632874200000|2021-09-29 00:10:00|19064.5|19060.5|19069.2|19065.2|19072.3|19068.3|19062.9|19058.9|95
1632874500000|2021-09-29 00:15:00|19072.3|19068.3|19069.2|19065.2|19075.4|19071.4|19066.1|19062.1|116
1632874800000|2021-09-29 00:20:00|19070.8|19066.8|19069.2|19065.2|19078.6|19074.6|19066.1|19062.1|88
1632875100000|2021-09-29 00:25:00|19070.8|19066.8|19053.6|19049.6|19075.4|19071.4|19052|19048|206
1632875400000|2021-09-29 00:30:00|19056.7|19052.7|19058.3|19054.3|19059.8|19055.8|19047.3|19043.3|144
1632875700000|2021-09-29 00:35:00|19059.8|19055.8|19059.8|19055.8|19062.9|19058.9|19056.7|19052.7|103
1632876000000|2021-09-29 00:40:00|19061.4|19057.4|19048.9|19044.9|19062.9|19058.9|19047.3|19043.3|63
1632876300000|2021-09-29 00:45:00|19047.3|19043.3|19056.7|19052.7|19056.7|19052.7|19044.2|19040.2|218
1632876600000|2021-09-29 00:50:00|19059.8|19055.8|19059.8|19055.8|19059.8|19055.8|19050.4|19046.4|68
1632876900000|2021-09-29 00:55:00|19058.3|19054.3|19056.7|19052.7|19066.1|19062.1|19053.6|19049.6|157
1632877200000|2021-09-29 01:00:00|19055.1|19051.1|19072.3|19068.3|19072.3|19068.3|19053.6|19049.6|283
1632877500000|2021-09-29 01:05:00|19069.2|19065.2|19070.8|19066.8|19072.3|19068.3|19059.8|19055.8|137
1632877800000|2021-09-29 01:10:00|19072.3|19068.3|19059.8|19055.8|19072.3|19068.3|19059.8|19055.8|50
1632878100000|2021-09-29 01:15:00|19058.3|19054.3|19059.8|19055.8|19059.8|19055.8|19055.1|19051.1|37
1632878400000|2021-09-29 01:20:00|19058.3|19054.3|19067.6|19063.6|19069.2|19065.2|19058.3|19054.3|58
1632878700000|2021-09-29 01:25:00|19066.1|19062.1|19078.6|19074.6|19078.6|19074.6|19066.1|19062.1|70
1632879000000|2021-09-29 01:30:00|19080.1|19076.1|19084.8|19080.8|19087.9|19083.9|19078.6|19074.6|91
1632879300000|2021-09-29 01:35:00|19083.3|19079.3|19095.8|19091.8|19103.6|19099.6|19083.3|19079.3|192
1632879600000|2021-09-29 01:40:00|19094.2|19090.2|19097.3|19093.3|19100.4|19096.4|19094.2|19090.2|133
1632879900000|2021-09-29 01:45:00|19095.8|19091.8|19103.6|19099.6|19106.7|19102.7|19094.2|19090.2|244
1632880200000|2021-09-29 01:50:00|19106.7|19102.7|19112.9|19108.9|19112.9|19108.9|19106.7|19102.7|218
1632880500000|2021-09-29 01:55:00|19116.1|19112.1|19119.2|19115.2|19122.3|19118.3|19112.9|19108.9|286
1632880800000|2021-09-29 02:00:00|19116.1|19112.1|19103.6|19099.6|19123.9|19119.9|19103.6|19099.6|187
1632881100000|2021-09-29 02:05:00|19105.1|19101.1|19100.4|19096.4|19106.7|19102.7|19097.3|19093.3|215
1632881400000|2021-09-29 02:10:00|19097.3|19093.3|19100.4|19096.4|19106.7|19102.7|19097.3|19093.3|79
1632881700000|2021-09-29 02:15:00|19102|19098|19103.6|19099.6|19106.7|19102.7|19098.9|19094.9|72
1632882000000|2021-09-29 02:20:00|19102|19098|19128.6|19124.6|19131.7|19127.7|19100.4|19096.4|167
1632882300000|2021-09-29 02:25:00|19127|19123|19128.6|19124.6|19131.7|19127.7|19127|19123|43
1632882600000|2021-09-29 02:30:00|19130.1|19126.1|19134.8|19130.8|19137.9|19133.9|19128.6|19124.6|128
1632882900000|2021-09-29 02:35:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19136.4|19132.4|140
1632883200000|2021-09-29 02:40:00|19144.2|19140.2|19147.3|19143.3|19147.3|19143.3|19144.2|19140.2|119
1632883500000|2021-09-29 02:45:00|19150.4|19146.4|19156.7|19152.7|19159.8|19155.8|19150.4|19146.4|227
1632883800000|2021-09-29 02:50:00|19159.8|19155.8|19156.7|19152.7|19159.8|19155.8|19156.7|19152.7|89
1632884100000|2021-09-29 02:55:00|19159.8|19155.8|19153.6|19149.6|19159.8|19155.8|19153.6|19149.6|79
1632884400000|2021-09-29 03:00:00|19150.4|19146.4|19144.2|19140.2|19153.6|19149.6|19144.2|19140.2|106
1632884700000|2021-09-29 03:05:00|19137.9|19133.9|19125.4|19121.4|19137.9|19133.9|19125.4|19121.4|174
1632885000000|2021-09-29 03:10:00|19128.6|19124.6|19125.4|19121.4|19128.6|19124.6|19125.4|19121.4|61
1632885300000|2021-09-29 03:15:00|19128.6|19124.6|19141.1|19137.1|19141.1|19137.1|19125.4|19121.4|98
1632885600000|2021-09-29 03:20:00|19139.5|19135.5|19141.1|19137.1|19141.1|19137.1|19134.8|19130.8|25
1632885900000|2021-09-29 03:25:00|19142.6|19138.6|19141.1|19137.1|19144.2|19140.2|19141.1|19137.1|38
1632886200000|2021-09-29 03:30:00|19142.6|19138.6|19150.4|19146.4|19150.4|19146.4|19141.1|19137.1|87
1632886500000|2021-09-29 03:35:00|19152|19148|19153.6|19149.6|19156.7|19152.7|19150.4|19146.4|91
1632886800000|2021-09-29 03:40:00|19156.7|19152.7|19156.7|19152.7|19159.8|19155.8|19156.7|19152.7|42
1632887100000|2021-09-29 03:45:00|19159.8|19155.8|19162.9|19158.9|19162.9|19158.9|19156.7|19152.7|54
1632887400000|2021-09-29 03:50:00|19159.8|19155.8|19153.6|19149.6|19159.8|19155.8|19153.6|19149.6|82
1632887700000|2021-09-29 03:55:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19153.6|19149.6|34
1632888000000|2021-09-29 04:00:00|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|20
1632888300000|2021-09-29 04:05:00|19147.3|19143.3|19134.8|19130.8|19148.9|19144.9|19131.7|19127.7|69
1632888600000|2021-09-29 04:10:00|19131.7|19127.7|19128.6|19124.6|19133.3|19129.3|19125.4|19121.4|185
1632888900000|2021-09-29 04:15:00|19125.4|19121.4|19122.3|19118.3|19125.4|19121.4|19120.8|19116.8|54
1632889200000|2021-09-29 04:20:00|19119.2|19115.2|19125.4|19121.4|19125.4|19121.4|19116.1|19112.1|108
1632889500000|2021-09-29 04:25:00|19122.3|19118.3|19131.7|19127.7|19137.9|19133.9|19122.3|19118.3|94
1632889800000|2021-09-29 04:30:00|19134.8|19130.8|19131.7|19127.7|19134.8|19130.8|19128.6|19124.6|95
1632890100000|2021-09-29 04:35:00|19134.8|19130.8|19134.8|19130.8|19134.8|19130.8|19133.3|19129.3|79
1632890400000|2021-09-29 04:40:00|19133.3|19129.3|19137.9|19133.9|19141.1|19137.1|19131.7|19127.7|132
1632890700000|2021-09-29 04:45:00|19134.8|19130.8|19144.2|19140.2|19144.2|19140.2|19134.8|19130.8|76
1632891000000|2021-09-29 04:50:00|19145.8|19141.8|19141.1|19137.1|19150.4|19146.4|19141.1|19137.1|96
1632891300000|2021-09-29 04:55:00|19139.5|19135.5|19141.1|19137.1|19144.2|19140.2|19139.5|19135.5|45
1632891600000|2021-09-29 05:00:00|19144.2|19140.2|19131.7|19127.7|19144.2|19140.2|19128.6|19124.6|130
1632891900000|2021-09-29 05:05:00|19130.1|19126.1|19141.1|19137.1|19147.3|19143.3|19125.4|19121.4|103
1632892200000|2021-09-29 05:10:00|19144.2|19140.2|19158.3|19154.3|19161.4|19157.4|19141.1|19137.1|143
1632892500000|2021-09-29 05:15:00|19159.8|19155.8|19159.8|19155.8|19162.9|19158.9|19153.6|19149.6|82
1632892800000|2021-09-29 05:20:00|19156.7|19152.7|19166.1|19162.1|19166.1|19162.1|19156.7|19152.7|69
1632893100000|2021-09-29 05:25:00|19162.9|19158.9|19158.3|19154.3|19164.5|19160.5|19156.7|19152.7|99
1632893400000|2021-09-29 05:30:00|19156.7|19152.7|19159.8|19155.8|19162.9|19158.9|19148.9|19144.9|108
1632893700000|2021-09-29 05:35:00|19162.9|19158.9|19159.8|19155.8|19166.1|19162.1|19152|19148|88
1632894000000|2021-09-29 05:40:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19153.6|19149.6|48
1632894300000|2021-09-29 05:45:00|19155.1|19151.1|19147.3|19143.3|19162.9|19158.9|19147.3|19143.3|148
1632894600000|2021-09-29 05:50:00|19144.2|19140.2|19144.2|19140.2|19150.4|19146.4|19141.1|19137.1|65
1632894900000|2021-09-29 05:55:00|19142.6|19138.6|19134.8|19130.8|19147.3|19143.3|19134.8|19130.8|74
1632895200000|2021-09-29 06:00:00|19133.3|19129.3|19119.2|19115.2|19134.8|19130.8|19112.9|19108.9|317
1632895500000|2021-09-29 06:05:00|19122.3|19118.3|19137.9|19133.9|19141.1|19137.1|19117.6|19113.6|188
1632895800000|2021-09-29 06:10:00|19136.4|19132.4|19148.9|19144.9|19152|19148|19128.6|19124.6|318
1632896100000|2021-09-29 06:15:00|19147.3|19143.3|19147.3|19143.3|19153.6|19149.6|19137.9|19133.9|192
1632896400000|2021-09-29 06:20:00|19150.4|19146.4|19131.7|19127.7|19150.4|19146.4|19128.6|19124.6|277
1632896700000|2021-09-29 06:25:00|19128.6|19124.6|19166.1|19162.1|19166.1|19162.1|19122.3|19118.3|365
1632897000000|2021-09-29 06:30:00|19162.9|19158.9|19191.1|19187.1|19191.1|19187.1|19162.9|19158.9|310
1632897300000|2021-09-29 06:35:00|19187.9|19183.9|19206.7|19202.7|19209.8|19205.8|19184.8|19180.8|299
1632897600000|2021-09-29 06:40:00|19203.6|19199.6|19206.7|19202.7|19212.9|19208.9|19195.8|19191.8|320
1632897900000|2021-09-29 06:45:00|19209.8|19205.8|19222.3|19218.3|19222.3|19218.3|19205.1|19201.1|178
1632898200000|2021-09-29 06:50:00|19225.4|19221.4|19206.7|19202.7|19231.7|19227.7|19200.4|19196.4|294
1632898500000|2021-09-29 06:55:00|19209.8|19205.8|19225.4|19221.4|19228.6|19224.6|19200.4|19196.4|260
1632898800000|2021-09-29 07:00:00|19228.6|19224.6|19241.1|19237.1|19244.2|19240.2|19206.7|19202.7|652
1632899100000|2021-09-29 07:05:00|19239.5|19235.5|19234.8|19230.8|19244.2|19240.2|19222.3|19218.3|475
1632899400000|2021-09-29 07:10:00|19237.9|19233.9|19219.2|19215.2|19237.9|19233.9|19216.1|19212.1|292
1632899700000|2021-09-29 07:15:00|19216.1|19212.1|19216.1|19212.1|19225.4|19221.4|19209.8|19205.8|220
1632900000000|2021-09-29 07:20:00|19214.5|19210.5|19212.9|19208.9|19216.1|19212.1|19200.4|19196.4|234
1632900300000|2021-09-29 07:25:00|19216.1|19212.1|19222.3|19218.3|19228.6|19224.6|19206.7|19202.7|226
1632900600000|2021-09-29 07:30:00|19219.2|19215.2|19209.8|19205.8|19225.4|19221.4|19206.7|19202.7|407
1632900900000|2021-09-29 07:35:00|19206.7|19202.7|19209.8|19205.8|19225.4|19221.4|19206.7|19202.7|218
1632901200000|2021-09-29 07:40:00|19206.7|19202.7|19209.8|19205.8|19212.9|19208.9|19197.3|19193.3|289
1632901500000|2021-09-29 07:45:00|19212.9|19208.9|19209.8|19205.8|19219.2|19215.2|19209.8|19205.8|157
1632901800000|2021-09-29 07:50:00|19206.7|19202.7|19203.6|19199.6|19209.8|19205.8|19194.2|19190.2|203
1632902100000|2021-09-29 07:55:00|19205.1|19201.1|19206.7|19202.7|19209.8|19205.8|19200.4|19196.4|223
1632902400000|2021-09-29 08:00:00|19203.6|19199.6|19194.2|19190.2|19209.8|19205.8|19191.1|19187.1|158
1632902700000|2021-09-29 08:05:00|19197.3|19193.3|19200.4|19196.4|19200.4|19196.4|19187.9|19183.9|276
1632903000000|2021-09-29 08:10:00|19197.3|19193.3|19197.3|19193.3|19203.6|19199.6|19191.1|19187.1|379
1632903300000|2021-09-29 08:15:00|19198.9|19194.9|19222.3|19218.3|19222.3|19218.3|19191.1|19187.1|279
1632903600000|2021-09-29 08:20:00|19225.4|19221.4|19227|19223|19228.6|19224.6|19219.2|19215.2|639
1632903900000|2021-09-29 08:25:00|19225.4|19221.4|19216.1|19212.1|19227|19223|19206.7|19202.7|451
1632904200000|2021-09-29 08:30:00|19219.2|19215.2|19209.8|19205.8|19222.3|19218.3|19206.7|19202.7|286
1632904500000|2021-09-29 08:35:00|19211.4|19207.4|19203.6|19199.6|19212.9|19208.9|19194.2|19190.2|186
1632904800000|2021-09-29 08:40:00|19202|19198|19194.2|19190.2|19202|19198|19187.9|19183.9|277
1632905100000|2021-09-29 08:45:00|19192.6|19188.6|19200.4|19196.4|19203.6|19199.6|19191.1|19187.1|164
1632905400000|2021-09-29 08:50:00|19202|19198|19197.3|19193.3|19206.7|19202.7|19195.8|19191.8|157
1632905700000|2021-09-29 08:55:00|19200.4|19196.4|19203.6|19199.6|19203.6|19199.6|19194.2|19190.2|128
1632906000000|2021-09-29 09:00:00|19200.4|19196.4|19200.4|19196.4|19206.7|19202.7|19187.9|19183.9|186
1632906300000|2021-09-29 09:05:00|19197.3|19193.3|19203.6|19199.6|19206.7|19202.7|19194.2|19190.2|165
1632906600000|2021-09-29 09:10:00|19206.7|19202.7|19219.2|19215.2|19222.3|19218.3|19203.6|19199.6|265
1632906900000|2021-09-29 09:15:00|19222.3|19218.3|19231.7|19227.7|19234.8|19230.8|19219.2|19215.2|268
1632907200000|2021-09-29 09:20:00|19230.1|19226.1|19228.6|19224.6|19231.7|19227.7|19225.4|19221.4|339
1632907500000|2021-09-29 09:25:00|19225.4|19221.4|19225.4|19221.4|19225.4|19221.4|19209.8|19205.8|518
1632907800000|2021-09-29 09:30:00|19222.3|19218.3|19219.2|19215.2|19228.6|19224.6|19216.1|19212.1|212
1632908100000|2021-09-29 09:35:00|19216.1|19212.1|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|97
1632908400000|2021-09-29 09:40:00|19222.3|19218.3|19244.2|19240.2|19247.3|19243.3|19222.3|19218.3|285
1632908700000|2021-09-29 09:45:00|19241.1|19237.1|19259.8|19255.8|19259.8|19255.8|19241.1|19237.1|252
1632909000000|2021-09-29 09:50:00|19256.7|19252.7|19253.6|19249.6|19266.1|19262.1|19253.6|19249.6|414
1632909300000|2021-09-29 09:55:00|19256.7|19252.7|19262.9|19258.9|19266.1|19262.1|19253.6|19249.6|243
1632909600000|2021-09-29 10:00:00|19259.8|19255.8|19266.1|19262.1|19275.4|19271.4|19259.8|19255.8|455
1632909900000|2021-09-29 10:05:00|19269.2|19265.2|19272.3|19268.3|19272.3|19268.3|19262.9|19258.9|207
1632910200000|2021-09-29 10:10:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19269.2|19265.2|301
1632910500000|2021-09-29 10:15:00|19277|19273|19283.3|19279.3|19284.8|19280.8|19275.4|19271.4|168
1632910800000|2021-09-29 10:20:00|19281.7|19277.7|19275.4|19271.4|19284.8|19280.8|19275.4|19271.4|155
1632911100000|2021-09-29 10:25:00|19272.3|19268.3|19256.7|19252.7|19278.6|19274.6|19253.6|19249.6|273
1632911400000|2021-09-29 10:30:00|19253.6|19249.6|19256.7|19252.7|19256.7|19252.7|19250.4|19246.4|169
1632911700000|2021-09-29 10:35:00|19259.8|19255.8|19253.6|19249.6|19259.8|19255.8|19250.4|19246.4|179
1632912000000|2021-09-29 10:40:00|19250.4|19246.4|19244.2|19240.2|19253.6|19249.6|19241.1|19237.1|317
1632912300000|2021-09-29 10:45:00|19241.1|19237.1|19237.9|19233.9|19241.1|19237.1|19231.7|19227.7|174
1632912600000|2021-09-29 10:50:00|19241.1|19237.1|19247.3|19243.3|19247.3|19243.3|19234.8|19230.8|118
1632912900000|2021-09-29 10:55:00|19248.9|19244.9|19247.3|19243.3|19250.4|19246.4|19241.1|19237.1|164
1632913200000|2021-09-29 11:00:00|19245.8|19241.8|19231.7|19227.7|19247.3|19243.3|19231.7|19227.7|134
1632913500000|2021-09-29 11:05:00|19228.6|19224.6|19234.8|19230.8|19237.9|19233.9|19228.6|19224.6|198
1632913800000|2021-09-29 11:10:00|19236.4|19232.4|19228.6|19224.6|19237.9|19233.9|19222.3|19218.3|221
1632914100000|2021-09-29 11:15:00|19222.3|19218.3|19216.1|19212.1|19230.1|19226.1|19216.1|19212.1|300
1632914400000|2021-09-29 11:20:00|19219.2|19215.2|19219.2|19215.2|19228.6|19224.6|19219.2|19215.2|308
1632914700000|2021-09-29 11:25:00|19217.6|19213.6|19219.2|19215.2|19225.4|19221.4|19216.1|19212.1|305
1632915000000|2021-09-29 11:30:00|19222.3|19218.3|19234.8|19230.8|19237.9|19233.9|19222.3|19218.3|354
1632915300000|2021-09-29 11:35:00|19236.4|19232.4|19234.8|19230.8|19237.9|19233.9|19216.1|19212.1|402
1632915600000|2021-09-29 11:40:00|19237.9|19233.9|19228.6|19224.6|19237.9|19233.9|19225.4|19221.4|180
1632915900000|2021-09-29 11:45:00|19231.7|19227.7|19234.8|19230.8|19237.9|19233.9|19219.2|19215.2|459
1632916200000|2021-09-29 11:50:00|19231.7|19227.7|19241.1|19237.1|19244.2|19240.2|19225.4|19221.4|567
1632916500000|2021-09-29 11:55:00|19239.5|19235.5|19237.9|19233.9|19239.5|19235.5|19228.6|19224.6|227
1632916800000|2021-09-29 12:00:00|19236.4|19232.4|19234.8|19230.8|19244.2|19240.2|19228.6|19224.6|484
1632917100000|2021-09-29 12:05:00|19231.7|19227.7|19219.2|19215.2|19233.3|19229.3|19219.2|19215.2|412
1632917400000|2021-09-29 12:10:00|19222.3|19218.3|19197.3|19193.3|19223.9|19219.9|19197.3|19193.3|585
1632917700000|2021-09-29 12:15:00|19200.4|19196.4|19178.6|19174.6|19200.4|19196.4|19173.9|19169.9|853
1632918000000|2021-09-29 12:20:00|19175.4|19171.4|19178.6|19174.6|19178.6|19174.6|19159.8|19155.8|1342
1632918300000|2021-09-29 12:25:00|19177|19173|19178.6|19174.6|19187.9|19183.9|19169.2|19165.2|1077
1632918600000|2021-09-29 12:30:00|19175.4|19171.4|19194.2|19190.2|19194.2|19190.2|19169.2|19165.2|410
1632918900000|2021-09-29 12:35:00|19195.8|19191.8|19200.4|19196.4|19206.7|19202.7|19194.2|19190.2|1205
1632919200000|2021-09-29 12:40:00|19197.3|19193.3|19178.6|19174.6|19200.4|19196.4|19175.4|19171.4|363
1632919500000|2021-09-29 12:45:00|19175.4|19171.4|19209.8|19205.8|19209.8|19205.8|19175.4|19171.4|517
1632919800000|2021-09-29 12:50:00|19206.7|19202.7|19194.2|19190.2|19206.7|19202.7|19194.2|19190.2|567
1632920100000|2021-09-29 12:55:00|19197.3|19193.3|19189.5|19185.5|19200.4|19196.4|19184.8|19180.8|294
1632920400000|2021-09-29 13:00:00|19191.1|19187.1|19169.2|19165.2|19194.2|19190.2|19162.9|19158.9|876
1632920700000|2021-09-29 13:05:00|19172.3|19168.3|19187.9|19183.9|19194.2|19190.2|19172.3|19168.3|1122
1632921000000|2021-09-29 13:10:00|19186.4|19182.4|19191.1|19187.1|19197.3|19193.3|19184.8|19180.8|594
1632921300000|2021-09-29 13:15:00|19187.9|19183.9|19216.1|19212.1|19219.2|19215.2|19187.9|19183.9|703
1632921600000|2021-09-29 13:20:00|19212.9|19208.9|19216.1|19212.1|19222.3|19218.3|19200.4|19196.4|971
1632921900000|2021-09-29 13:25:00|19212.9|19208.9|19219.2|19215.2|19219.2|19215.2|19203.6|19199.6|714
1632922200000|2021-09-29 13:30:00|19216.1|19212.1|19231.7|19227.7|19234.8|19230.8|19203.6|19199.6|2045
1632922500000|2021-09-29 13:35:00|19234.8|19230.8|19275.4|19271.4|19278.6|19274.6|19233.3|19229.3|1698
1632922800000|2021-09-29 13:40:00|19272.3|19268.3|19269.2|19265.2|19278.6|19274.6|19256.7|19252.7|1163
1632923100000|2021-09-29 13:45:00|19272.3|19268.3|19281.7|19277.7|19281.7|19277.7|19269.2|19265.2|540
1632923400000|2021-09-29 13:50:00|19284.8|19280.8|19253.6|19249.6|19297.3|19293.3|19253.6|19249.6|1836
1632923700000|2021-09-29 13:55:00|19250.4|19246.4|19241.1|19237.1|19256.7|19252.7|19237.9|19233.9|1422
1632924000000|2021-09-29 14:00:00|19244.2|19240.2|19250.4|19246.4|19255.1|19251.1|19231.7|19227.7|1012
1632924300000|2021-09-29 14:05:00|19248.9|19244.9|19250.4|19246.4|19259.8|19255.8|19244.2|19240.2|827
1632924600000|2021-09-29 14:10:00|19248.9|19244.9|19256.7|19252.7|19259.8|19255.8|19237.9|19233.9|983
1632924900000|2021-09-29 14:15:00|19253.6|19249.6|19253.6|19249.6|19259.8|19255.8|19247.3|19243.3|895
1632925200000|2021-09-29 14:20:00|19250.4|19246.4|19256.7|19252.7|19262.9|19258.9|19247.3|19243.3|1315
1632925500000|2021-09-29 14:25:00|19253.6|19249.6|19256.7|19252.7|19259.8|19255.8|19247.3|19243.3|3191
1632925800000|2021-09-29 14:30:00|19253.6|19249.6|19262.9|19258.9|19269.2|19265.2|19250.4|19246.4|2395
1632926100000|2021-09-29 14:35:00|19259.8|19255.8|19253.6|19249.6|19262.9|19258.9|19244.2|19240.2|1156
1632926400000|2021-09-29 14:40:00|19250.4|19246.4|19247.3|19243.3|19256.7|19252.7|19244.2|19240.2|567
1632926700000|2021-09-29 14:45:00|19244.2|19240.2|19241.1|19237.1|19256.7|19252.7|19234.8|19230.8|794
1632927000000|2021-09-29 14:50:00|19244.2|19240.2|19241.1|19237.1|19247.3|19243.3|19234.8|19230.8|723
1632927300000|2021-09-29 14:55:00|19244.2|19240.2|19228.6|19224.6|19247.3|19243.3|19225.4|19221.4|1073
1632927600000|2021-09-29 15:00:00|19230.1|19226.1|19228.6|19224.6|19234.8|19230.8|19225.4|19221.4|783
1632927900000|2021-09-29 15:05:00|19227|19223|19228.6|19224.6|19244.2|19240.2|19225.4|19221.4|675
1632928200000|2021-09-29 15:10:00|19225.4|19221.4|19216.1|19212.1|19228.6|19224.6|19212.9|19208.9|676
1632928500000|2021-09-29 15:15:00|19209.8|19205.8|19216.1|19212.1|19219.2|19215.2|19197.3|19193.3|655
1632928800000|2021-09-29 15:20:00|19219.2|19215.2|19217.6|19213.6|19222.3|19218.3|19216.1|19212.1|690
1632929100000|2021-09-29 15:25:00|19216.1|19212.1|19225.4|19221.4|19225.4|19221.4|19216.1|19212.1|360
1632929400000|2021-09-29 15:30:00|19222.3|19218.3|19225.4|19221.4|19234.8|19230.8|19222.3|19218.3|633
1632929700000|2021-09-29 15:35:00|19223.9|19219.9|19237.9|19233.9|19237.9|19233.9|19222.3|19218.3|595
1632930000000|2021-09-29 15:40:00|19239.5|19235.5|19231.7|19227.7|19244.2|19240.2|19225.4|19221.4|1345
1632930300000|2021-09-29 15:45:00|19236.4|19232.4|19244.2|19240.2|19250.4|19246.4|19234.8|19230.8|467
1632930600000|2021-09-29 15:50:00|19247.3|19243.3|19231.7|19227.7|19250.4|19246.4|19231.7|19227.7|375
1632930900000|2021-09-29 15:55:00|19233.3|19229.3|19237.9|19233.9|19241.1|19237.1|19231.7|19227.7|328
1632931200000|2021-09-29 16:00:00|19239.5|19235.5|19237.9|19233.9|19241.1|19237.1|19230.1|19226.1|277
1632931500000|2021-09-29 16:05:00|19234.8|19230.8|19244.2|19240.2|19244.2|19240.2|19231.7|19227.7|293
1632931800000|2021-09-29 16:10:00|19245.8|19241.8|19234.8|19230.8|19247.3|19243.3|19231.7|19227.7|363
1632932100000|2021-09-29 16:15:00|19237.9|19233.9|19237.9|19233.9|19245.8|19241.8|19237.9|19233.9|253
1632932400000|2021-09-29 16:20:00|19239.5|19235.5|19241.1|19237.1|19247.3|19243.3|19237.9|19233.9|209
1632932700000|2021-09-29 16:25:00|19237.9|19233.9|19222.3|19218.3|19237.9|19233.9|19219.2|19215.2|548
1632933000000|2021-09-29 16:30:00|19225.4|19221.4|19231.7|19227.7|19231.7|19227.7|19219.2|19215.2|296
1632933300000|2021-09-29 16:35:00|19228.6|19224.6|19219.2|19215.2|19231.7|19227.7|19219.2|19215.2|314
1632933600000|2021-09-29 16:40:00|19220.8|19216.8|19209.8|19205.8|19223.9|19219.9|19209.8|19205.8|375
1632933900000|2021-09-29 16:45:00|19212.9|19208.9|19216.1|19212.1|19219.2|19215.2|19209.8|19205.8|238
1632934200000|2021-09-29 16:50:00|19214.5|19210.5|19203.6|19199.6|19216.1|19212.1|19203.6|19199.6|260
1632934500000|2021-09-29 16:55:00|19206.7|19202.7|19187.9|19183.9|19209.8|19205.8|19187.9|19183.9|444
1632934800000|2021-09-29 17:00:00|19186.4|19182.4|19178.6|19174.6|19194.2|19190.2|19178.6|19174.6|572
1632935100000|2021-09-29 17:05:00|19180.1|19176.1|19172.3|19168.3|19181.7|19177.7|19172.3|19168.3|300
1632935400000|2021-09-29 17:10:00|19173.9|19169.9|19172.3|19168.3|19184.8|19180.8|19172.3|19168.3|402
1632935700000|2021-09-29 17:15:00|19169.2|19165.2|19147.3|19143.3|19169.2|19165.2|19141.1|19137.1|847
1632936000000|2021-09-29 17:20:00|19144.2|19140.2|19134.8|19130.8|19144.2|19140.2|19128.6|19124.6|634
1632936300000|2021-09-29 17:25:00|19131.7|19127.7|19112.9|19108.9|19131.7|19127.7|19075.4|19071.4|1717
1632936600000|2021-09-29 17:30:00|19109.8|19105.8|19094.2|19090.2|19122.3|19118.3|19094.2|19090.2|1132
1632936900000|2021-09-29 17:35:00|19097.3|19093.3|19100.4|19096.4|19103.6|19099.6|19091.1|19087.1|411
1632937200000|2021-09-29 17:40:00|19103.6|19099.6|19112.9|19108.9|19125.4|19121.4|19103.6|19099.6|998
1632937500000|2021-09-29 17:45:00|19109.8|19105.8|19125.4|19121.4|19125.4|19121.4|19109.8|19105.8|598
1632937800000|2021-09-29 17:50:00|19122.3|19118.3|19112.9|19108.9|19128.6|19124.6|19112.9|19108.9|364
1632938100000|2021-09-29 17:55:00|19114.5|19110.5|19122.3|19118.3|19122.3|19118.3|19109.8|19105.8|394
1632938400000|2021-09-29 18:00:00|19125.4|19121.4|19134.8|19130.8|19134.8|19130.8|19122.3|19118.3|477
1632938700000|2021-09-29 18:05:00|19131.7|19127.7|19116.1|19112.1|19137.9|19133.9|19116.1|19112.1|304
1632939000000|2021-09-29 18:10:00|19119.2|19115.2|19116.1|19112.1|19123.9|19119.9|19112.9|19108.9|316
1632939300000|2021-09-29 18:15:00|19114.5|19110.5|19109.8|19105.8|19122.3|19118.3|19106.7|19102.7|410
1632939600000|2021-09-29 18:20:00|19106.7|19102.7|19106.7|19102.7|19109.8|19105.8|19094.2|19090.2|326
1632939900000|2021-09-29 18:25:00|19103.6|19099.6|19112.9|19108.9|19112.9|19108.9|19097.3|19093.3|343
1632940200000|2021-09-29 18:30:00|19109.8|19105.8|19109.8|19105.8|19112.9|19108.9|19103.6|19099.6|231
1632940500000|2021-09-29 18:35:00|19106.7|19102.7|19106.7|19102.7|19109.8|19105.8|19100.4|19096.4|374
1632940800000|2021-09-29 18:40:00|19109.8|19105.8|19094.2|19090.2|19112.9|19108.9|19091.1|19087.1|667
1632941100000|2021-09-29 18:45:00|19091.1|19087.1|19103.6|19099.6|19103.6|19099.6|19089.5|19085.5|312
1632941400000|2021-09-29 18:50:00|19100.4|19096.4|19119.2|19115.2|19122.3|19118.3|19100.4|19096.4|703
1632941700000|2021-09-29 18:55:00|19120.8|19116.8|19125.4|19121.4|19128.6|19124.6|19106.7|19102.7|1740
1632942000000|2021-09-29 19:00:00|19128.6|19124.6|19122.3|19118.3|19134.8|19130.8|19119.2|19115.2|467
1632942300000|2021-09-29 19:05:00|19119.2|19115.2|19109.8|19105.8|19119.2|19115.2|19106.7|19102.7|295
1632942600000|2021-09-29 19:10:00|19111.4|19107.4|19125.4|19121.4|19125.4|19121.4|19111.4|19107.4|183
1632942900000|2021-09-29 19:15:00|19122.3|19118.3|19116.1|19112.1|19122.3|19118.3|19116.1|19112.1|299
1632943200000|2021-09-29 19:20:00|19119.2|19115.2|19122.3|19118.3|19125.4|19121.4|19116.1|19112.1|433
1632943500000|2021-09-29 19:25:00|19125.4|19121.4|19119.2|19115.2|19128.6|19124.6|19119.2|19115.2|160
1632943800000|2021-09-29 19:30:00|19122.3|19118.3|19112.9|19108.9|19122.3|19118.3|19106.7|19102.7|347
1632944100000|2021-09-29 19:35:00|19109.8|19105.8|19102|19098|19112.9|19108.9|19094.2|19090.2|318
1632944400000|2021-09-29 19:40:00|19103.6|19099.6|19106.7|19102.7|19109.8|19105.8|19100.4|19096.4|286
1632944700000|2021-09-29 19:45:00|19105.1|19101.1|19112.9|19108.9|19112.9|19108.9|19100.4|19096.4|445
1632945000000|2021-09-29 19:50:00|19116.1|19112.1|19162.9|19158.9|19162.9|19158.9|19116.1|19112.1|1463
1632945300000|2021-09-29 19:55:00|19161.4|19157.4|19169.2|19165.2|19178.6|19174.6|19153.6|19149.6|2413
1632945600000|2021-09-29 20:00:00|19166.1|19162.1|19159.8|19155.8|19178.6|19174.6|19153.6|19149.6|1877
1632945900000|2021-09-29 20:05:00|19156.7|19152.7|19147.3|19143.3|19166.1|19162.1|19144.2|19140.2|1277
1632946200000|2021-09-29 20:10:00|19150.4|19146.4|19162.9|19158.9|19166.1|19162.1|19150.4|19146.4|423
1632946500000|2021-09-29 20:15:00|19166.1|19162.1|19159.8|19155.8|19172.3|19168.3|19159.8|19155.8|178
1632946800000|2021-09-29 20:20:00|19166.1|19162.1|19175.4|19171.4|19175.4|19171.4|19162.9|19158.9|310
1632947100000|2021-09-29 20:25:00|19178.6|19174.6|19178.6|19174.6|19183.3|19179.3|19167.6|19163.6|371
1632947400000|2021-09-29 20:30:00|19180.1|19176.1|19191.1|19187.1|19194.2|19190.2|19178.6|19174.6|330
1632947700000|2021-09-29 20:35:00|19194.2|19190.2|19187.9|19183.9|19194.2|19190.2|19178.6|19174.6|278
1632948000000|2021-09-29 20:40:00|19191.1|19187.1|19187.9|19183.9|19191.1|19187.1|19181.7|19177.7|197
1632948300000|2021-09-29 20:45:00|19184.8|19180.8|19197.3|19193.3|19197.3|19193.3|19184.8|19180.8|265
1632948600000|2021-09-29 20:50:00|19200.4|19196.4|19202|19198|19206.7|19202.7|19197.3|19193.3|304
1632948900000|2021-09-29 20:55:00|19200.4|19196.4|19206.7|19202.7|19209.8|19205.8|19191.1|19187.1|330
1632952800000|2021-09-29 22:00:00|19217.6|19213.6|19216.1|19212.1|19219.2|19215.2|19211.4|19207.4|56
1632953100000|2021-09-29 22:05:00|19217.6|19213.6|19219.2|19215.2|19219.2|19215.2|19214.5|19210.5|32
1632953400000|2021-09-29 22:10:00|19225.4|19221.4|19219.2|19215.2|19225.4|19221.4|19216.1|19212.1|67
1632953700000|2021-09-29 22:15:00|19222.3|19218.3|19222.3|19218.3|19225.4|19221.4|19219.2|19215.2|26
1632954000000|2021-09-29 22:20:00|19220.8|19216.8|19219.2|19215.2|19220.8|19216.8|19219.2|19215.2|55
1632954300000|2021-09-29 22:25:00|19216.1|19212.1|19222.3|19218.3|19222.3|19218.3|19216.1|19212.1|28
1632954600000|2021-09-29 22:30:00|19223.9|19219.9|19225.4|19221.4|19225.4|19221.4|19222.3|19218.3|10
1632954900000|2021-09-29 22:35:00|19222.3|19218.3|19225.4|19221.4|19225.4|19221.4|19222.3|19218.3|17
1632955200000|2021-09-29 22:40:00|19222.3|19218.3|19219.2|19215.2|19223.9|19219.9|19219.2|19215.2|36
1632955500000|2021-09-29 22:45:00|19216.1|19212.1|19216.1|19212.1|19216.1|19212.1|19212.9|19208.9|72
1632955800000|2021-09-29 22:50:00|19214.5|19210.5|19214.5|19210.5|19216.1|19212.1|19212.9|19208.9|3
1632956100000|2021-09-29 22:55:00|19212.9|19208.9|19216.1|19212.1|19216.1|19212.1|19212.9|19208.9|2
1632956400000|2021-09-29 23:00:00|19219.2|19215.2|19222.3|19218.3|19222.3|19218.3|19216.1|19212.1|23
1632956700000|2021-09-29 23:05:00|19223.9|19219.9|19222.3|19218.3|19228.6|19224.6|19222.3|19218.3|55
1632957000000|2021-09-29 23:10:00|||||||||2
1632957300000|2021-09-29 23:15:00|19225.4|19221.4|19228.6|19224.6|19228.6|19224.6|19225.4|19221.4|71
1632957600000|2021-09-29 23:20:00|19231.7|19227.7|19231.7|19227.7|19231.7|19227.7|19228.6|19224.6|49
1632957900000|2021-09-29 23:25:00|19230.1|19226.1|19228.6|19224.6|19230.1|19226.1|19225.4|19221.4|48
1632958200000|2021-09-29 23:30:00|19225.4|19221.4|19241.1|19237.1|19241.1|19237.1|19225.4|19221.4|204
1632958500000|2021-09-29 23:35:00|19237.9|19233.9|19231.7|19227.7|19237.9|19233.9|19231.7|19227.7|140
1632958800000|2021-09-29 23:40:00|19234.8|19230.8|19234.8|19230.8|19237.9|19233.9|19231.7|19227.7|109
1632959100000|2021-09-29 23:45:00|19237.9|19233.9|19244.2|19240.2|19244.2|19240.2|19237.9|19233.9|63
1632959400000|2021-09-29 23:50:00|19241.1|19237.1|19237.9|19233.9|19244.2|19240.2|19237.9|19233.9|74
1632959700000|2021-09-29 23:55:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19241.1|19237.1|49
1632960000000|2021-09-30 00:00:00|19247.3|19243.3|19250.4|19246.4|19256.7|19252.7|19247.3|19243.3|124
1632960300000|2021-09-30 00:05:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19244.2|19240.2|65
1632960600000|2021-09-30 00:10:00|19245.8|19241.8|19247.3|19243.3|19250.4|19246.4|19241.1|19237.1|62
1632960900000|2021-09-30 00:15:00|19248.9|19244.9|19234.8|19230.8|19250.4|19246.4|19234.8|19230.8|111
1632961200000|2021-09-30 00:20:00|19237.9|19233.9|19241.1|19237.1|19244.2|19240.2|19237.9|19233.9|36
1632961500000|2021-09-30 00:25:00|19239.5|19235.5|19241.1|19237.1|19241.1|19237.1|19237.9|19233.9|29
1632961800000|2021-09-30 00:30:00|19244.2|19240.2|19241.1|19237.1|19244.2|19240.2|19239.5|19235.5|48
1632962100000|2021-09-30 00:35:00|19242.6|19238.6|19241.1|19237.1|19244.2|19240.2|19241.1|19237.1|26
1632962400000|2021-09-30 00:40:00|19242.6|19238.6|19253.6|19249.6|19253.6|19249.6|19242.6|19238.6|136
1632962700000|2021-09-30 00:45:00|19250.4|19246.4|19242.6|19238.6|19250.4|19246.4|19241.1|19237.1|62
1632963000000|2021-09-30 00:50:00|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|19234.8|19230.8|44
1632963300000|2021-09-30 00:55:00|19244.2|19240.2|19247.3|19243.3|19247.3|19243.3|19241.1|19237.1|53
1632963600000|2021-09-30 01:00:00|19245.8|19241.8|19237.9|19233.9|19245.8|19241.8|19234.8|19230.8|121
1632963900000|2021-09-30 01:05:00|19239.5|19235.5|19237.9|19233.9|19244.2|19240.2|19237.9|19233.9|79
1632964200000|2021-09-30 01:10:00|19234.8|19230.8|19237.9|19233.9|19239.5|19235.5|19234.8|19230.8|83
1632964500000|2021-09-30 01:15:00|19239.5|19235.5|19244.2|19240.2|19244.2|19240.2|19237.9|19233.9|24
1632964800000|2021-09-30 01:20:00|19241.1|19237.1|19259.8|19255.8|19259.8|19255.8|19241.1|19237.1|100
1632965100000|2021-09-30 01:25:00|19258.3|19254.3|19250.4|19246.4|19259.8|19255.8|19250.4|19246.4|57
1632965400000|2021-09-30 01:30:00|19247.3|19243.3|19241.1|19237.1|19247.3|19243.3|19241.1|19237.1|63
1632965700000|2021-09-30 01:35:00|19244.2|19240.2|19248.9|19244.9|19250.4|19246.4|19244.2|19240.2|53
1632966000000|2021-09-30 01:40:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19247.3|19243.3|42
1632966300000|2021-09-30 01:45:00|19244.2|19240.2|19244.2|19240.2|19247.3|19243.3|19244.2|19240.2|40
1632966600000|2021-09-30 01:50:00|19242.6|19238.6|19250.4|19246.4|19253.6|19249.6|19242.6|19238.6|53
1632966900000|2021-09-30 01:55:00|19247.3|19243.3|19245.8|19241.8|19250.4|19246.4|19244.2|19240.2|47
1632967200000|2021-09-30 02:00:00|19247.3|19243.3|19237.9|19233.9|19247.3|19243.3|19237.9|19233.9|29
1632967500000|2021-09-30 02:05:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19237.9|19233.9|37
1632967800000|2021-09-30 02:10:00|19241.1|19237.1|19241.1|19237.1|19242.6|19238.6|19241.1|19237.1|9
1632968100000|2021-09-30 02:15:00|19237.9|19233.9|19239.5|19235.5|19239.5|19235.5|19237.9|19233.9|17
1632968400000|2021-09-30 02:20:00|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|19237.9|19233.9|16
1632968700000|2021-09-30 02:25:00|19239.5|19235.5|19241.1|19237.1|19241.1|19237.1|19237.9|19233.9|9
1632969000000|2021-09-30 02:30:00|19244.2|19240.2|19244.2|19240.2|19244.2|19240.2|19241.1|19237.1|16
1632969300000|2021-09-30 02:35:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19241.1|19237.1|64
1632969600000|2021-09-30 02:40:00|19242.6|19238.6|19237.9|19233.9|19244.2|19240.2|19237.9|19233.9|19
1632969900000|2021-09-30 02:45:00|19241.1|19237.1|19237.9|19233.9|19241.1|19237.1|19237.9|19233.9|10
1632970200000|2021-09-30 02:50:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19241.1|19237.1|5
1632970500000|2021-09-30 02:55:00|19242.6|19238.6|19237.9|19233.9|19242.6|19238.6|19237.9|19233.9|11
1632970800000|2021-09-30 03:00:00|||||||||10
1632971100000|2021-09-30 03:05:00|||||||||2
1632971400000|2021-09-30 03:10:00|19239.5|19235.5|19237.9|19233.9|19241.1|19237.1|19237.9|19233.9|15
1632971700000|2021-09-30 03:15:00|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|17
1632972000000|2021-09-30 03:20:00|19244.2|19240.2|19241.1|19237.1|19244.2|19240.2|19241.1|19237.1|13
1632972300000|2021-09-30 03:25:00|19244.2|19240.2|19244.2|19240.2|19244.2|19240.2|19244.2|19240.2|21
1632972600000|2021-09-30 03:30:00|||||||||1
1632972900000|2021-09-30 03:35:00|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|11
1632973200000|2021-09-30 03:40:00|19242.6|19238.6|19250.4|19246.4|19250.4|19246.4|19241.1|19237.1|77
1632973500000|2021-09-30 03:45:00|19247.3|19243.3|19241.1|19237.1|19247.3|19243.3|19241.1|19237.1|81
1632973800000|2021-09-30 03:50:00|||||||||4
1632974100000|2021-09-30 03:55:00|19237.9|19233.9|19228.6|19224.6|19237.9|19233.9|19228.6|19224.6|128
1632974400000|2021-09-30 04:00:00|19231.7|19227.7|19231.7|19227.7|19231.7|19227.7|19231.7|19227.7|43
1632974700000|2021-09-30 04:05:00|19228.6|19224.6|19231.7|19227.7|19231.7|19227.7|19228.6|19224.6|40
1632975000000|2021-09-30 04:10:00|19233.3|19229.3|19234.8|19230.8|19234.8|19230.8|19231.7|19227.7|33
1632975300000|2021-09-30 04:15:00|19231.7|19227.7|19222.3|19218.3|19231.7|19227.7|19222.3|19218.3|131
1632975600000|2021-09-30 04:20:00|19223.9|19219.9|19222.3|19218.3|19225.4|19221.4|19219.2|19215.2|92
1632975900000|2021-09-30 04:25:00|19219.2|19215.2|19216.1|19212.1|19219.2|19215.2|19216.1|19212.1|29
1632976200000|2021-09-30 04:30:00|19212.9|19208.9|19206.7|19202.7|19212.9|19208.9|19206.7|19202.7|219
1632976500000|2021-09-30 04:35:00|19203.6|19199.6|19209.8|19205.8|19209.8|19205.8|19200.4|19196.4|77
1632976800000|2021-09-30 04:40:00|19206.7|19202.7|19206.7|19202.7|19209.8|19205.8|19206.7|19202.7|68
1632977100000|2021-09-30 04:45:00|19209.8|19205.8|19212.9|19208.9|19212.9|19208.9|19209.8|19205.8|40
1632977400000|2021-09-30 04:50:00|19216.1|19212.1|19220.8|19216.8|19220.8|19216.8|19216.1|19212.1|106
1632977700000|2021-09-30 04:55:00|19219.2|19215.2|19219.2|19215.2|19219.2|19215.2|19216.1|19212.1|31
1632978000000|2021-09-30 05:00:00|19216.1|19212.1|19212.9|19208.9|19217.6|19213.6|19212.9|19208.9|59
1632978300000|2021-09-30 05:05:00|19211.4|19207.4|19209.8|19205.8|19212.9|19208.9|19209.8|19205.8|47
1632978600000|2021-09-30 05:10:00|19212.9|19208.9|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|43
1632978900000|2021-09-30 05:15:00|19216.1|19212.1|19219.2|19215.2|19219.2|19215.2|19216.1|19212.1|41
1632979200000|2021-09-30 05:20:00|19216.1|19212.1|19216.1|19212.1|19216.1|19212.1|19216.1|19212.1|42
1632979500000|2021-09-30 05:25:00|19219.2|19215.2|19219.2|19215.2|19222.3|19218.3|19217.6|19213.6|47
1632979800000|2021-09-30 05:30:00|19216.1|19212.1|19209.8|19205.8|19219.2|19215.2|19209.8|19205.8|47
1632980100000|2021-09-30 05:35:00|19212.9|19208.9|19216.1|19212.1|19216.1|19212.1|19209.8|19205.8|36
1632980400000|2021-09-30 05:40:00|19212.9|19208.9|19209.8|19205.8|19212.9|19208.9|19209.8|19205.8|71
1632980700000|2021-09-30 05:45:00|19212.9|19208.9|19209.8|19205.8|19212.9|19208.9|19209.8|19205.8|37
1632981000000|2021-09-30 05:50:00|19212.9|19208.9|19223.9|19219.9|19228.6|19224.6|19212.9|19208.9|124
1632981300000|2021-09-30 05:55:00|19222.3|19218.3|19222.3|19218.3|19222.3|19218.3|19219.2|19215.2|59
1632981600000|2021-09-30 06:00:00|19219.2|19215.2|19203.6|19199.6|19219.2|19215.2|19191.1|19187.1|416
1632981900000|2021-09-30 06:05:00|19198.9|19194.9|19187.9|19183.9|19200.4|19196.4|19184.8|19180.8|140
1632982200000|2021-09-30 06:10:00|19184.8|19180.8|19184.8|19180.8|19189.5|19185.5|19178.6|19174.6|196
1632982500000|2021-09-30 06:15:00|19183.3|19179.3|19175.4|19171.4|19184.8|19180.8|19175.4|19171.4|158
1632982800000|2021-09-30 06:20:00|19172.3|19168.3|19169.2|19165.2|19173.9|19169.9|19166.1|19162.1|132
1632983100000|2021-09-30 06:25:00|19172.3|19168.3|19178.6|19174.6|19178.6|19174.6|19172.3|19168.3|132
1632983400000|2021-09-30 06:30:00|19175.4|19171.4|19178.6|19174.6|19184.8|19180.8|19172.3|19168.3|268
1632983700000|2021-09-30 06:35:00|19180.1|19176.1|19169.2|19165.2|19180.1|19176.1|19166.1|19162.1|405
1632984000000|2021-09-30 06:40:00|19172.3|19168.3|19169.2|19165.2|19175.4|19171.4|19162.9|19158.9|635
1632984300000|2021-09-30 06:45:00|19172.3|19168.3|19156.7|19152.7|19172.3|19168.3|19156.7|19152.7|277
1632984600000|2021-09-30 06:50:00|19155.1|19151.1|19156.7|19152.7|19159.8|19155.8|19150.4|19146.4|160
1632984900000|2021-09-30 06:55:00|19153.6|19149.6|19134.8|19130.8|19159.8|19155.8|19134.8|19130.8|305
1632985200000|2021-09-30 07:00:00|19131.7|19127.7|19134.8|19130.8|19144.2|19140.2|19128.6|19124.6|433
1632985500000|2021-09-30 07:05:00|19133.3|19129.3|19137.9|19133.9|19144.2|19140.2|19131.7|19127.7|272
1632985800000|2021-09-30 07:10:00|19139.5|19135.5|19147.3|19143.3|19150.4|19146.4|19134.8|19130.8|348
1632986100000|2021-09-30 07:15:00|19145.8|19141.8|19150.4|19146.4|19153.6|19149.6|19144.2|19140.2|171
1632986400000|2021-09-30 07:20:00|19147.3|19143.3|19147.3|19143.3|19150.4|19146.4|19134.8|19130.8|149
1632986700000|2021-09-30 07:25:00|19150.4|19146.4|19156.7|19152.7|19156.7|19152.7|19147.3|19143.3|94
1632987000000|2021-09-30 07:30:00|19159.8|19155.8|19159.8|19155.8|19159.8|19155.8|19150.4|19146.4|131
1632987300000|2021-09-30 07:35:00|19156.7|19152.7|19156.7|19152.7|19166.1|19162.1|19153.6|19149.6|199
1632987600000|2021-09-30 07:40:00|19159.8|19155.8|19162.9|19158.9|19166.1|19162.1|19153.6|19149.6|76
1632987900000|2021-09-30 07:45:00|19166.1|19162.1|19142.6|19138.6|19166.1|19162.1|19141.1|19137.1|141
1632988200000|2021-09-30 07:50:00|19141.1|19137.1|19150.4|19146.4|19153.6|19149.6|19137.9|19133.9|174
1632988500000|2021-09-30 07:55:00|19147.3|19143.3|19153.6|19149.6|19155.1|19151.1|19147.3|19143.3|238
1632988800000|2021-09-30 08:00:00|19155.1|19151.1|19187.9|19183.9|19187.9|19183.9|19153.6|19149.6|322
1632989100000|2021-09-30 08:05:00|19184.8|19180.8|19178.6|19174.6|19187.9|19183.9|19175.4|19171.4|95
1632989400000|2021-09-30 08:10:00|19177|19173|19191.1|19187.1|19191.1|19187.1|19177|19173|123
1632989700000|2021-09-30 08:15:00|19189.5|19185.5|19192.6|19188.6|19194.2|19190.2|19187.9|19183.9|110
1632990000000|2021-09-30 08:20:00|19191.1|19187.1|19191.1|19187.1|19197.3|19193.3|19184.8|19180.8|94
1632990300000|2021-09-30 08:25:00|19187.9|19183.9|19194.2|19190.2|19194.2|19190.2|19184.8|19180.8|126
1632990600000|2021-09-30 08:30:00|19197.3|19193.3|19194.2|19190.2|19200.4|19196.4|19187.9|19183.9|171
1632990900000|2021-09-30 08:35:00|19191.1|19187.1|19203.6|19199.6|19203.6|19199.6|19191.1|19187.1|93
1632991200000|2021-09-30 08:40:00|19200.4|19196.4|19203.6|19199.6|19209.8|19205.8|19197.3|19193.3|107
1632991500000|2021-09-30 08:45:00|19200.4|19196.4|19200.4|19196.4|19202|19198|19191.1|19187.1|170
1632991800000|2021-09-30 08:50:00|19197.3|19193.3|19200.4|19196.4|19203.6|19199.6|19197.3|19193.3|119
1632992100000|2021-09-30 08:55:00|19203.6|19199.6|19202|19198|19206.7|19202.7|19197.3|19193.3|153
1632992400000|2021-09-30 09:00:00|19203.6|19199.6|19191.1|19187.1|19206.7|19202.7|19191.1|19187.1|223
1632992700000|2021-09-30 09:05:00|19192.6|19188.6|19191.1|19187.1|19194.2|19190.2|19191.1|19187.1|146
1632993000000|2021-09-30 09:10:00|19187.9|19183.9|19187.9|19183.9|19191.1|19187.1|19186.4|19182.4|124
1632993300000|2021-09-30 09:15:00|19184.8|19180.8|19191.1|19187.1|19191.1|19187.1|19184.8|19180.8|110
1632993600000|2021-09-30 09:20:00|19194.2|19190.2|19209.8|19205.8|19212.9|19208.9|19194.2|19190.2|176
1632993900000|2021-09-30 09:25:00|19206.7|19202.7|19216.1|19212.1|19216.1|19212.1|19206.7|19202.7|149
1632994200000|2021-09-30 09:30:00|19219.2|19215.2|19228.6|19224.6|19228.6|19224.6|19216.1|19212.1|237
1632994500000|2021-09-30 09:35:00|19227|19223|19222.3|19218.3|19231.7|19227.7|19220.8|19216.8|186
1632994800000|2021-09-30 09:40:00|19225.4|19221.4|19231.7|19227.7|19237.9|19233.9|19225.4|19221.4|157
1632995100000|2021-09-30 09:45:00|19234.8|19230.8|19247.3|19243.3|19247.3|19243.3|19231.7|19227.7|350
1632995400000|2021-09-30 09:50:00|19244.2|19240.2|19225.4|19221.4|19244.2|19240.2|19222.3|19218.3|290
1632995700000|2021-09-30 09:55:00|19228.6|19224.6|19228.6|19224.6|19231.7|19227.7|19227|19223|49
1632996000000|2021-09-30 10:00:00|19225.4|19221.4|19219.2|19215.2|19225.4|19221.4|19219.2|19215.2|100
1632996300000|2021-09-30 10:05:00|19220.8|19216.8|19222.3|19218.3|19228.6|19224.6|19219.2|19215.2|122
1632996600000|2021-09-30 10:10:00|19225.4|19221.4|19222.3|19218.3|19225.4|19221.4|19216.1|19212.1|94
1632996900000|2021-09-30 10:15:00|19219.2|19215.2|19228.6|19224.6|19228.6|19224.6|19219.2|19215.2|68
1632997200000|2021-09-30 10:20:00|19230.1|19226.1|19219.2|19215.2|19231.7|19227.7|19219.2|19215.2|108
1632997500000|2021-09-30 10:25:00|19216.1|19212.1|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|180
1632997800000|2021-09-30 10:30:00|19216.1|19212.1|19200.4|19196.4|19216.1|19212.1|19197.3|19193.3|241
1632998100000|2021-09-30 10:35:00|19202|19198|19178.6|19174.6|19203.6|19199.6|19178.6|19174.6|148
1632998400000|2021-09-30 10:40:00|19180.1|19176.1|19178.6|19174.6|19187.9|19183.9|19178.6|19174.6|284
1632998700000|2021-09-30 10:45:00|19181.7|19177.7|19184.8|19180.8|19192.6|19188.6|19180.1|19176.1|249
1632999000000|2021-09-30 10:50:00|19181.7|19177.7|19178.6|19174.6|19187.9|19183.9|19178.6|19174.6|374
1632999300000|2021-09-30 10:55:00|19177|19173|19178.6|19174.6|19181.7|19177.7|19172.3|19168.3|143
1632999600000|2021-09-30 11:00:00|19175.4|19171.4|19172.3|19168.3|19178.6|19174.6|19172.3|19168.3|202
1632999900000|2021-09-30 11:05:00|19175.4|19171.4|19162.9|19158.9|19175.4|19171.4|19159.8|19155.8|242
1633000200000|2021-09-30 11:10:00|19166.1|19162.1|19153.6|19149.6|19166.1|19162.1|19153.6|19149.6|331
1633000500000|2021-09-30 11:15:00|19156.7|19152.7|19166.1|19162.1|19166.1|19162.1|19153.6|19149.6|223
1633000800000|2021-09-30 11:20:00|19169.2|19165.2|19166.1|19162.1|19175.4|19171.4|19166.1|19162.1|159
1633001100000|2021-09-30 11:25:00|19169.2|19165.2|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|184
1633001400000|2021-09-30 11:30:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19159.8|19155.8|215
1633001700000|2021-09-30 11:35:00|19172.3|19168.3|19181.7|19177.7|19186.4|19182.4|19169.2|19165.2|251
1633002000000|2021-09-30 11:40:00|19184.8|19180.8|19197.3|19193.3|19197.3|19193.3|19181.7|19177.7|171
1633002300000|2021-09-30 11:45:00|19194.2|19190.2|19187.9|19183.9|19197.3|19193.3|19187.9|19183.9|169
1633002600000|2021-09-30 11:50:00|19191.1|19187.1|19178.6|19174.6|19191.1|19187.1|19172.3|19168.3|215
1633002900000|2021-09-30 11:55:00|19181.7|19177.7|19175.4|19171.4|19181.7|19177.7|19162.9|19158.9|586
1633003200000|2021-09-30 12:00:00|19181.7|19177.7|19159.8|19155.8|19181.7|19177.7|19159.8|19155.8|404
1633003500000|2021-09-30 12:05:00|19156.7|19152.7|19169.2|19165.2|19172.3|19168.3|19153.6|19149.6|281
1633003800000|2021-09-30 12:10:00|19170.8|19166.8|19147.3|19143.3|19170.8|19166.8|19147.3|19143.3|354
1633004100000|2021-09-30 12:15:00|19150.4|19146.4|19147.3|19143.3|19150.4|19146.4|19136.4|19132.4|638
1633004400000|2021-09-30 12:20:00|19150.4|19146.4|19137.9|19133.9|19150.4|19146.4|19137.9|19133.9|506
1633004700000|2021-09-30 12:25:00|19134.8|19130.8|19137.9|19133.9|19141.1|19137.1|19128.6|19124.6|614
1633005000000|2021-09-30 12:30:00|19136.4|19132.4|19150.4|19146.4|19172.3|19168.3|19134.8|19130.8|887
1633005300000|2021-09-30 12:35:00|19147.3|19143.3|19153.6|19149.6|19159.8|19155.8|19137.9|19133.9|545
1633005600000|2021-09-30 12:40:00|19150.4|19146.4|19155.1|19151.1|19169.2|19165.2|19147.3|19143.3|596
1633005900000|2021-09-30 12:45:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|416
1633006200000|2021-09-30 12:50:00|19150.4|19146.4|19144.2|19140.2|19150.4|19146.4|19128.6|19124.6|437
1633006500000|2021-09-30 12:55:00|19142.6|19138.6|19125.4|19121.4|19144.2|19140.2|19119.2|19115.2|499
1633006800000|2021-09-30 13:00:00|19122.3|19118.3|19094.2|19090.2|19125.4|19121.4|19091.1|19087.1|1264
1633007100000|2021-09-30 13:05:00|19097.3|19093.3|19075.4|19071.4|19097.3|19093.3|19072.3|19068.3|1182
1633007400000|2021-09-30 13:10:00|19073.9|19069.9|19106.7|19102.7|19106.7|19102.7|19072.3|19068.3|887
1633007700000|2021-09-30 13:15:00|19103.6|19099.6|19119.2|19115.2|19125.4|19121.4|19103.6|19099.6|1007
1633008000000|2021-09-30 13:20:00|19116.1|19112.1|19153.6|19149.6|19153.6|19149.6|19112.9|19108.9|966
1633008300000|2021-09-30 13:25:00|19156.7|19152.7|19131.7|19127.7|19156.7|19152.7|19130.1|19126.1|575
1633008600000|2021-09-30 13:30:00|19134.8|19130.8|19134.8|19130.8|19141.1|19137.1|19116.1|19112.1|476
1633008900000|2021-09-30 13:35:00|19133.3|19129.3|19116.1|19112.1|19134.8|19130.8|19106.7|19102.7|881
1633009200000|2021-09-30 13:40:00|19112.9|19108.9|19106.7|19102.7|19116.1|19112.1|19103.6|19099.6|522
1633009500000|2021-09-30 13:45:00|19103.6|19099.6|19122.3|19118.3|19122.3|19118.3|19084.8|19080.8|945
1633009800000|2021-09-30 13:50:00|19119.2|19115.2|19109.8|19105.8|19119.2|19115.2|19091.1|19087.1|773
1633010100000|2021-09-30 13:55:00|19106.7|19102.7|19125.4|19121.4|19131.7|19127.7|19103.6|19099.6|794
1633010400000|2021-09-30 14:00:00|19123.9|19119.9|19125.4|19121.4|19134.8|19130.8|19106.7|19102.7|923
1633010700000|2021-09-30 14:05:00|19123.9|19119.9|19128.6|19124.6|19137.9|19133.9|19122.3|19118.3|818
1633011000000|2021-09-30 14:10:00|19130.1|19126.1|19134.8|19130.8|19141.1|19137.1|19119.2|19115.2|1258
1633011300000|2021-09-30 14:15:00|19131.7|19127.7|19155.1|19151.1|19166.1|19162.1|19128.6|19124.6|1480
1633011600000|2021-09-30 14:20:00|19153.6|19149.6|19156.7|19152.7|19175.4|19171.4|19147.3|19143.3|906
1633011900000|2021-09-30 14:25:00|19153.6|19149.6|19150.4|19146.4|19159.8|19155.8|19141.1|19137.1|642
1633012200000|2021-09-30 14:30:00|19147.3|19143.3|19141.1|19137.1|19156.7|19152.7|19141.1|19137.1|556
1633012500000|2021-09-30 14:35:00|19137.9|19133.9|19131.7|19127.7|19150.4|19146.4|19122.3|19118.3|621
1633012800000|2021-09-30 14:40:00|19134.8|19130.8|19119.2|19115.2|19136.4|19132.4|19116.1|19112.1|678
1633013100000|2021-09-30 14:45:00|19122.3|19118.3|19141.1|19137.1|19141.1|19137.1|19119.2|19115.2|778
1633013400000|2021-09-30 14:50:00|19137.9|19133.9|19134.8|19130.8|19144.2|19140.2|19128.6|19124.6|615
1633013700000|2021-09-30 14:55:00|19137.9|19133.9|19150.4|19146.4|19153.6|19149.6|19137.9|19133.9|888
1633014000000|2021-09-30 15:00:00|19147.3|19143.3|19159.8|19155.8|19159.8|19155.8|19137.9|19133.9|839
1633014300000|2021-09-30 15:05:00|19156.7|19152.7|19137.9|19133.9|19159.8|19155.8|19137.9|19133.9|502
1633014600000|2021-09-30 15:10:00|19134.8|19130.8|19122.3|19118.3|19137.9|19133.9|19119.2|19115.2|637
1633014900000|2021-09-30 15:15:00|19119.2|19115.2|19106.7|19102.7|19131.7|19127.7|19106.7|19102.7|525
1633015200000|2021-09-30 15:20:00|19109.8|19105.8|19087.9|19083.9|19109.8|19105.8|19078.6|19074.6|1109
1633015500000|2021-09-30 15:25:00|19084.8|19080.8|19078.6|19074.6|19084.8|19080.8|19072.3|19068.3|612
1633015800000|2021-09-30 15:30:00|19077|19073|19091.1|19087.1|19091.1|19087.1|19072.3|19068.3|739
1633016100000|2021-09-30 15:35:00|19094.2|19090.2|19106.7|19102.7|19117.6|19113.6|19087.9|19083.9|1059
1633016400000|2021-09-30 15:40:00|19108.3|19104.3|19112.9|19108.9|19119.2|19115.2|19106.7|19102.7|1138
1633016700000|2021-09-30 15:45:00|19116.1|19112.1|19137.9|19133.9|19141.1|19137.1|19116.1|19112.1|727
1633017000000|2021-09-30 15:50:00|19134.8|19130.8|19137.9|19133.9|19144.2|19140.2|19128.6|19124.6|831
1633017300000|2021-09-30 15:55:00|19147.3|19143.3|19144.2|19140.2|19147.3|19143.3|19128.6|19124.6|970
1633017600000|2021-09-30 16:00:00|19145.8|19141.8|19147.3|19143.3|19153.6|19149.6|19141.1|19137.1|817
1633017900000|2021-09-30 16:05:00|19150.4|19146.4|19166.1|19162.1|19169.2|19165.2|19150.4|19146.4|792
1633018200000|2021-09-30 16:10:00|19162.9|19158.9|19159.8|19155.8|19169.2|19165.2|19156.7|19152.7|655
1633018500000|2021-09-30 16:15:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19147.3|19143.3|428
1633018800000|2021-09-30 16:20:00|19153.6|19149.6|19172.3|19168.3|19175.4|19171.4|19150.4|19146.4|723
1633019100000|2021-09-30 16:25:00|19169.2|19165.2|19172.3|19168.3|19175.4|19171.4|19162.9|19158.9|653
1633019400000|2021-09-30 16:30:00|19169.2|19165.2|19162.9|19158.9|19178.6|19174.6|19159.8|19155.8|1148
1633019700000|2021-09-30 16:35:00|19166.1|19162.1|19156.7|19152.7|19166.1|19162.1|19150.4|19146.4|1113
1633020000000|2021-09-30 16:40:00|19158.3|19154.3|19159.8|19155.8|19159.8|19155.8|19153.6|19149.6|411
1633020300000|2021-09-30 16:45:00|19162.9|19158.9|19150.4|19146.4|19162.9|19158.9|19144.2|19140.2|530
1633020600000|2021-09-30 16:50:00|19153.6|19149.6|19150.4|19146.4|19153.6|19149.6|19137.9|19133.9|628
1633020900000|2021-09-30 16:55:00|19153.6|19149.6|19156.7|19152.7|19162.9|19158.9|19153.6|19149.6|473
1633021200000|2021-09-30 17:00:00|19153.6|19149.6|19147.3|19143.3|19156.7|19152.7|19144.2|19140.2|630
1633021500000|2021-09-30 17:05:00|19150.4|19146.4|19137.9|19133.9|19150.4|19146.4|19131.7|19127.7|737
1633021800000|2021-09-30 17:10:00|19141.1|19137.1|19147.3|19143.3|19150.4|19146.4|19141.1|19137.1|667
1633022100000|2021-09-30 17:15:00|19144.2|19140.2|19147.3|19143.3|19153.6|19149.6|19141.1|19137.1|945
1633022400000|2021-09-30 17:20:00|19150.4|19146.4|19147.3|19143.3|19150.4|19146.4|19144.2|19140.2|493
1633022700000|2021-09-30 17:25:00|19145.8|19141.8|19141.1|19137.1|19150.4|19146.4|19141.1|19137.1|785
1633023000000|2021-09-30 17:30:00|19144.2|19140.2|19147.3|19143.3|19150.4|19146.4|19141.1|19137.1|507
1633023300000|2021-09-30 17:35:00|19144.2|19140.2|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|466
1633023600000|2021-09-30 17:40:00|19144.2|19140.2|19147.3|19143.3|19153.6|19149.6|19144.2|19140.2|564
1633023900000|2021-09-30 17:45:00|19144.2|19140.2|19137.9|19133.9|19150.4|19146.4|19137.9|19133.9|455
1633024200000|2021-09-30 17:50:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|544
1633024500000|2021-09-30 17:55:00|19144.2|19140.2|19131.7|19127.7|19144.2|19140.2|19131.7|19127.7|430
1633024800000|2021-09-30 18:00:00|19125.4|19121.4|19116.1|19112.1|19125.4|19121.4|19109.8|19105.8|722
1633025100000|2021-09-30 18:05:00|19119.2|19115.2|19112.9|19108.9|19125.4|19121.4|19112.9|19108.9|453
1633025400000|2021-09-30 18:10:00|19116.1|19112.1|19119.2|19115.2|19125.4|19121.4|19112.9|19108.9|577
1633025700000|2021-09-30 18:15:00|19117.6|19113.6|19128.6|19124.6|19128.6|19124.6|19116.1|19112.1|454
1633026000000|2021-09-30 18:20:00|19131.7|19127.7|19122.3|19118.3|19131.7|19127.7|19119.2|19115.2|603
1633026300000|2021-09-30 18:25:00|19119.2|19115.2|19122.3|19118.3|19125.4|19121.4|19116.1|19112.1|503
1633026600000|2021-09-30 18:30:00|19119.2|19115.2|19109.8|19105.8|19119.2|19115.2|19106.7|19102.7|581
1633026900000|2021-09-30 18:35:00|19106.7|19102.7|19100.4|19096.4|19106.7|19102.7|19097.3|19093.3|661
1633027200000|2021-09-30 18:40:00|19103.6|19099.6|19094.2|19090.2|19106.7|19102.7|19091.1|19087.1|829
1633027500000|2021-09-30 18:45:00|19097.3|19093.3|19106.7|19102.7|19106.7|19102.7|19097.3|19093.3|751
1633027800000|2021-09-30 18:50:00|19103.6|19099.6|19106.7|19102.7|19109.8|19105.8|19100.4|19096.4|1398
1633028100000|2021-09-30 18:55:00|19109.8|19105.8|19109.8|19105.8|19112.9|19108.9|19097.3|19093.3|3397
1633028400000|2021-09-30 19:00:00|19106.7|19102.7|19122.3|19118.3|19125.4|19121.4|19106.7|19102.7|1950
1633028700000|2021-09-30 19:05:00|19125.4|19121.4|19131.7|19127.7|19137.9|19133.9|19122.3|19118.3|959
1633029000000|2021-09-30 19:10:00|19128.6|19124.6|19122.3|19118.3|19131.7|19127.7|19122.3|19118.3|800
1633029300000|2021-09-30 19:15:00|19119.2|19115.2|19128.6|19124.6|19128.6|19124.6|19119.2|19115.2|989
1633029600000|2021-09-30 19:20:00|19125.4|19121.4|19144.2|19140.2|19144.2|19140.2|19125.4|19121.4|816
1633029900000|2021-09-30 19:25:00|19141.1|19137.1|19162.9|19158.9|19166.1|19162.1|19141.1|19137.1|975
1633030200000|2021-09-30 19:30:00|19166.1|19162.1|19166.1|19162.1|19172.3|19168.3|19159.8|19155.8|988
1633030500000|2021-09-30 19:35:00|19164.5|19160.5|19147.3|19143.3|19169.2|19165.2|19147.3|19143.3|1537
1633030800000|2021-09-30 19:40:00|19144.2|19140.2|19147.3|19143.3|19153.6|19149.6|19137.9|19133.9|1928
1633031100000|2021-09-30 19:45:00|19150.4|19146.4|19155.1|19151.1|19169.2|19165.2|19137.9|19133.9|3278
1633031400000|2021-09-30 19:50:00|19153.6|19149.6|19150.4|19146.4|19169.2|19165.2|19144.2|19140.2|4885
1633031700000|2021-09-30 19:55:00|19147.3|19143.3|19162.9|19158.9|19166.1|19162.1|19141.1|19137.1|9736
1633032000000|2021-09-30 20:00:00|19156.7|19152.7|19147.3|19143.3|19162.9|19158.9|19141.1|19137.1|4337
1633032300000|2021-09-30 20:05:00|19150.4|19146.4|19137.9|19133.9|19150.4|19146.4|19134.8|19130.8|1737
1633032600000|2021-09-30 20:10:00|19134.8|19130.8|19162.9|19158.9|19162.9|19158.9|19134.8|19130.8|1066
1633032900000|2021-09-30 20:15:00|19166.1|19162.1|19194.2|19190.2|19194.2|19190.2|19162.9|19158.9|1218
1633033200000|2021-09-30 20:20:00|19197.3|19193.3|19212.9|19208.9|19216.1|19212.1|19197.3|19193.3|1302
1633033500000|2021-09-30 20:25:00|19209.8|19205.8|19225.4|19221.4|19225.4|19221.4|19206.7|19202.7|680
1633033800000|2021-09-30 20:30:00|19222.3|19218.3|19241.1|19237.1|19247.3|19243.3|19222.3|19218.3|1060
1633034100000|2021-09-30 20:35:00|19244.2|19240.2|19262.9|19258.9|19266.1|19262.1|19241.1|19237.1|735
1633034400000|2021-09-30 20:40:00|19261.4|19257.4|19259.8|19255.8|19266.1|19262.1|19256.7|19252.7|405
1633034700000|2021-09-30 20:45:00|19262.9|19258.9|19262.9|19258.9|19269.2|19265.2|19259.8|19255.8|460
1633035000000|2021-09-30 20:50:00|19259.8|19255.8|19273.9|19269.9|19275.4|19271.4|19259.8|19255.8|719
1633035300000|2021-09-30 20:55:00|19272.3|19268.3|19272.3|19268.3|19283.3|19279.3|19266.1|19262.1|764
1633039200000|2021-09-30 22:00:00|19259.8|19255.8|19241.1|19237.1|19261.4|19257.4|19241.1|19237.1|87
1633039500000|2021-09-30 22:05:00|19244.2|19240.2|19244.2|19240.2|19247.3|19243.3|19241.1|19237.1|136
1633039800000|2021-09-30 22:10:00|19241.1|19237.1|19231.7|19227.7|19241.1|19237.1|19228.6|19224.6|124
1633040100000|2021-09-30 22:15:00|19230.1|19226.1|19241.1|19237.1|19244.2|19240.2|19228.6|19224.6|49
1633040400000|2021-09-30 22:20:00|19237.9|19233.9|19234.8|19230.8|19241.1|19237.1|19234.8|19230.8|70
1633040700000|2021-09-30 22:25:00|19236.4|19232.4|19237.9|19233.9|19241.1|19237.1|19234.8|19230.8|67
1633041000000|2021-09-30 22:30:00|19234.8|19230.8|19234.8|19230.8|19237.9|19233.9|19234.8|19230.8|45
1633041300000|2021-09-30 22:35:00|||||||||6
1633041600000|2021-09-30 22:40:00|19231.7|19227.7|19225.4|19221.4|19231.7|19227.7|19225.4|19221.4|69
1633041900000|2021-09-30 22:45:00|19222.3|19218.3|19225.4|19221.4|19225.4|19221.4|19222.3|19218.3|94
1633042200000|2021-09-30 22:50:00|19222.3|19218.3|19225.4|19221.4|19225.4|19221.4|19222.3|19218.3|59
1633042500000|2021-09-30 22:55:00|19222.3|19218.3|19222.3|19218.3|19222.3|19218.3|19222.3|19218.3|17
1633042800000|2021-09-30 23:00:00|||||||||1
1633043100000|2021-09-30 23:05:00|19225.4|19221.4|19222.3|19218.3|19225.4|19221.4|19222.3|19218.3|52
1633043400000|2021-09-30 23:10:00|19220.8|19216.8|19222.3|19218.3|19222.3|19218.3|19219.2|19215.2|27
1633043700000|2021-09-30 23:15:00|19219.2|19215.2|19211.4|19207.4|19219.2|19215.2|19209.8|19205.8|266
1633044000000|2021-09-30 23:20:00|19212.9|19208.9|19216.1|19212.1|19216.1|19212.1|19209.8|19205.8|39
1633044300000|2021-09-30 23:25:00|19217.6|19213.6|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|79
1633044600000|2021-09-30 23:30:00|19222.3|19218.3|19228.6|19224.6|19231.7|19227.7|19219.2|19215.2|83
1633044900000|2021-09-30 23:35:00|19231.7|19227.7|19223.9|19219.9|19231.7|19227.7|19222.3|19218.3|77
1633045200000|2021-09-30 23:40:00|19222.3|19218.3|19219.2|19215.2|19225.4|19221.4|19219.2|19215.2|19
1633045500000|2021-09-30 23:45:00|19222.3|19218.3|19225.4|19221.4|19228.6|19224.6|19222.3|19218.3|95
1633045800000|2021-09-30 23:50:00|19222.3|19218.3|19216.1|19212.1|19222.3|19218.3|19212.9|19208.9|40
1633046100000|2021-09-30 23:55:00|19217.6|19213.6|19216.1|19212.1|19217.6|19213.6|19212.9|19208.9|38
1633046400000|2021-10-01 00:00:00|19219.2|19215.2|19212.9|19208.9|19219.2|19215.2|19212.9|19208.9|67
1633046700000|2021-10-01 00:05:00|19209.8|19205.8|19212.9|19208.9|19216.1|19212.1|19209.8|19205.8|78
1633047000000|2021-10-01 00:10:00|19214.5|19210.5|19212.9|19208.9|19225.4|19221.4|19212.9|19208.9|113
1633047300000|2021-10-01 00:15:00|19211.4|19207.4|19209.8|19205.8|19212.9|19208.9|19206.7|19202.7|176
1633047600000|2021-10-01 00:20:00|19206.7|19202.7|19203.6|19199.6|19211.4|19207.4|19200.4|19196.4|207
1633047900000|2021-10-01 00:25:00|19206.7|19202.7|19209.8|19205.8|19212.9|19208.9|19203.6|19199.6|100
1633048200000|2021-10-01 00:30:00|19206.7|19202.7|19209.8|19205.8|19216.1|19212.1|19206.7|19202.7|74
1633048500000|2021-10-01 00:35:00|19212.9|19208.9|19206.7|19202.7|19212.9|19208.9|19206.7|19202.7|21
1633048800000|2021-10-01 00:40:00|19203.6|19199.6|19197.3|19193.3|19203.6|19199.6|19197.3|19193.3|85
1633049100000|2021-10-01 00:45:00|19200.4|19196.4|19208.3|19204.3|19209.8|19205.8|19198.9|19194.9|100
1633049400000|2021-10-01 00:50:00|19209.8|19205.8|19203.6|19199.6|19219.2|19215.2|19203.6|19199.6|70
1633049700000|2021-10-01 00:55:00|19205.1|19201.1|19209.8|19205.8|19209.8|19205.8|19200.4|19196.4|49
1633050000000|2021-10-01 01:00:00|19206.7|19202.7|19222.3|19218.3|19228.6|19224.6|19206.7|19202.7|192
1633050300000|2021-10-01 01:05:00|19219.2|19215.2|19245.8|19241.8|19250.4|19246.4|19219.2|19215.2|300
1633050600000|2021-10-01 01:10:00|19247.3|19243.3|19259.8|19255.8|19264.5|19260.5|19244.2|19240.2|218
1633050900000|2021-10-01 01:15:00|19262.9|19258.9|19275.4|19271.4|19275.4|19271.4|19259.8|19255.8|291
1633051200000|2021-10-01 01:20:00|19273.9|19269.9|19284.8|19280.8|19284.8|19280.8|19269.2|19265.2|159
1633051500000|2021-10-01 01:25:00|19287.9|19283.9|19306.7|19302.7|19306.7|19302.7|19287.9|19283.9|462
1633051800000|2021-10-01 01:30:00|19309.8|19305.8|19303.6|19299.6|19309.8|19305.8|19291.1|19287.1|199
1633052100000|2021-10-01 01:35:00|19305.1|19301.1|19300.4|19296.4|19309.8|19305.8|19297.3|19293.3|176
1633052400000|2021-10-01 01:40:00|19298.9|19294.9|19295.8|19291.8|19306.7|19302.7|19294.2|19290.2|77
1633052700000|2021-10-01 01:45:00|19297.3|19293.3|19297.3|19293.3|19297.3|19293.3|19291.1|19287.1|69
1633053000000|2021-10-01 01:50:00|19303.6|19299.6|19309.8|19305.8|19309.8|19305.8|19302|19298|90
1633053300000|2021-10-01 01:55:00|19306.7|19302.7|19306.7|19302.7|19309.8|19305.8|19303.6|19299.6|137
1633053600000|2021-10-01 02:00:00|19308.3|19304.3|19309.8|19305.8|19312.9|19308.9|19300.4|19296.4|102
1633053900000|2021-10-01 02:05:00|19308.3|19304.3|19297.3|19293.3|19308.3|19304.3|19292.6|19288.6|83
1633054200000|2021-10-01 02:10:00|19298.9|19294.9|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|77
1633054500000|2021-10-01 02:15:00|19300.4|19296.4|19294.2|19290.2|19300.4|19296.4|19294.2|19290.2|141
1633054800000|2021-10-01 02:20:00|19295.8|19291.8|19294.2|19290.2|19295.8|19291.8|19294.2|19290.2|39
1633055100000|2021-10-01 02:25:00|19297.3|19293.3|19294.2|19290.2|19297.3|19293.3|19291.1|19287.1|51
1633055400000|2021-10-01 02:30:00|19297.3|19293.3|19294.2|19290.2|19297.3|19293.3|19291.1|19287.1|60
1633055700000|2021-10-01 02:35:00|19297.3|19293.3|19291.1|19287.1|19297.3|19293.3|19291.1|19287.1|42
1633056000000|2021-10-01 02:40:00|19294.2|19290.2|19284.8|19280.8|19294.2|19290.2|19284.8|19280.8|32
1633056300000|2021-10-01 02:45:00|19287.9|19283.9|19295.8|19291.8|19297.3|19293.3|19284.8|19280.8|77
1633056600000|2021-10-01 02:50:00|19297.3|19293.3|19284.8|19280.8|19297.3|19293.3|19284.8|19280.8|43
1633056900000|2021-10-01 02:55:00|19283.3|19279.3|19284.8|19280.8|19287.9|19283.9|19281.7|19277.7|33
1633057200000|2021-10-01 03:00:00|19283.3|19279.3|19278.6|19274.6|19283.3|19279.3|19275.4|19271.4|66
1633057500000|2021-10-01 03:05:00|19281.7|19277.7|19281.7|19277.7|19286.4|19282.4|19278.6|19274.6|57
1633057800000|2021-10-01 03:10:00|19284.8|19280.8|19281.7|19277.7|19284.8|19280.8|19278.6|19274.6|18
1633058100000|2021-10-01 03:15:00|19283.3|19279.3|19287.9|19283.9|19287.9|19283.9|19281.7|19277.7|26
1633058400000|2021-10-01 03:20:00|19286.4|19282.4|19284.8|19280.8|19287.9|19283.9|19284.8|19280.8|11
1633058700000|2021-10-01 03:25:00|19286.4|19282.4|19287.9|19283.9|19289.5|19285.5|19284.8|19280.8|31
1633059000000|2021-10-01 03:30:00|19286.4|19282.4|19287.9|19283.9|19287.9|19283.9|19278.6|19274.6|54
1633059300000|2021-10-01 03:35:00|19284.8|19280.8|19287.9|19283.9|19287.9|19283.9|19284.8|19280.8|12
1633059600000|2021-10-01 03:40:00|19286.4|19282.4|19294.2|19290.2|19294.2|19290.2|19284.8|19280.8|86
1633059900000|2021-10-01 03:45:00|19297.3|19293.3|19300.4|19296.4|19303.6|19299.6|19294.2|19290.2|109
1633060200000|2021-10-01 03:50:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|29
1633060500000|2021-10-01 03:55:00|19294.2|19290.2|19303.6|19299.6|19303.6|19299.6|19291.1|19287.1|56
1633060800000|2021-10-01 04:00:00|19300.4|19296.4|19300.4|19296.4|19300.4|19296.4|19297.3|19293.3|38
1633061100000|2021-10-01 04:05:00|19298.9|19294.9|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|27
1633061400000|2021-10-01 04:10:00|19300.4|19296.4|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|66
1633061700000|2021-10-01 04:15:00|19295.8|19291.8|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|51
1633062000000|2021-10-01 04:20:00|19291.1|19287.1|19291.1|19287.1|19294.2|19290.2|19289.5|19285.5|48
1633062300000|2021-10-01 04:25:00|19287.9|19283.9|19294.2|19290.2|19294.2|19290.2|19287.9|19283.9|27
1633062600000|2021-10-01 04:30:00|19292.6|19288.6|19294.2|19290.2|19294.2|19290.2|19291.1|19287.1|16
1633062900000|2021-10-01 04:35:00|19291.1|19287.1|19302|19298|19302|19298|19291.1|19287.1|117
1633063200000|2021-10-01 04:40:00|19300.4|19296.4|19306.7|19302.7|19308.3|19304.3|19300.4|19296.4|94
1633063500000|2021-10-01 04:45:00|19308.3|19304.3|19303.6|19299.6|19308.3|19304.3|19300.4|19296.4|42
1633063800000|2021-10-01 04:50:00|19302|19298|19303.6|19299.6|19303.6|19299.6|19300.4|19296.4|95
1633064100000|2021-10-01 04:55:00|19305.1|19301.1|19303.6|19299.6|19306.7|19302.7|19303.6|19299.6|65
1633064400000|2021-10-01 05:00:00|19306.7|19302.7|19306.7|19302.7|19306.7|19302.7|19303.6|19299.6|33
1633064700000|2021-10-01 05:05:00|19308.3|19304.3|19306.7|19302.7|19309.8|19305.8|19306.7|19302.7|26
1633065000000|2021-10-01 05:10:00|19305.1|19301.1|19306.7|19302.7|19306.7|19302.7|19303.6|19299.6|49
1633065300000|2021-10-01 05:15:00|19303.6|19299.6|19300.4|19296.4|19306.7|19302.7|19297.3|19293.3|30
1633065600000|2021-10-01 05:20:00|19298.9|19294.9|19294.2|19290.2|19300.4|19296.4|19294.2|19290.2|50
1633065900000|2021-10-01 05:25:00|19292.6|19288.6|19291.1|19287.1|19292.6|19288.6|19284.8|19280.8|89
1633066200000|2021-10-01 05:30:00|19294.2|19290.2|19287.9|19283.9|19294.2|19290.2|19284.8|19280.8|61
1633066500000|2021-10-01 05:35:00|19286.4|19282.4|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|196
1633066800000|2021-10-01 05:40:00|19286.4|19282.4|19284.8|19280.8|19287.9|19283.9|19284.8|19280.8|150
1633067100000|2021-10-01 05:45:00|19283.3|19279.3|19278.6|19274.6|19284.8|19280.8|19272.3|19268.3|129
1633067400000|2021-10-01 05:50:00|19277|19273|19284.8|19280.8|19286.4|19282.4|19275.4|19271.4|65
1633067700000|2021-10-01 05:55:00|19286.4|19282.4|19275.4|19271.4|19287.9|19283.9|19275.4|19271.4|65
1633068000000|2021-10-01 06:00:00|19272.3|19268.3|19264.5|19260.5|19278.6|19274.6|19256.7|19252.7|298
1633068300000|2021-10-01 06:05:00|19262.9|19258.9|19269.2|19265.2|19272.3|19268.3|19259.8|19255.8|197
1633068600000|2021-10-01 06:10:00|19272.3|19268.3|19275.4|19271.4|19278.6|19274.6|19266.1|19262.1|117
1633068900000|2021-10-01 06:15:00|19272.3|19268.3|19266.1|19262.1|19278.6|19274.6|19266.1|19262.1|194
1633069200000|2021-10-01 06:20:00|19269.2|19265.2|19287.9|19283.9|19297.3|19293.3|19262.9|19258.9|299
1633069500000|2021-10-01 06:25:00|19289.5|19285.5|19278.6|19274.6|19297.3|19293.3|19278.6|19274.6|353
1633069800000|2021-10-01 06:30:00|19275.4|19271.4|19269.2|19265.2|19281.7|19277.7|19267.6|19263.6|184
1633070100000|2021-10-01 06:35:00|19266.1|19262.1|19272.3|19268.3|19281.7|19277.7|19266.1|19262.1|119
1633070400000|2021-10-01 06:40:00|19270.8|19266.8|19278.6|19274.6|19281.7|19277.7|19262.9|19258.9|184
1633070700000|2021-10-01 06:45:00|19275.4|19271.4|19281.7|19277.7|19284.8|19280.8|19272.3|19268.3|230
1633071000000|2021-10-01 06:50:00|19278.6|19274.6|19287.9|19283.9|19294.2|19290.2|19278.6|19274.6|235
1633071300000|2021-10-01 06:55:00|19289.5|19285.5|19291.1|19287.1|19312.9|19308.9|19286.4|19282.4|349
1633071600000|2021-10-01 07:00:00|19294.2|19290.2|19309.8|19305.8|19312.9|19308.9|19291.1|19287.1|732
1633071900000|2021-10-01 07:05:00|19306.7|19302.7|19294.2|19290.2|19316.1|19312.1|19291.1|19287.1|314
1633072200000|2021-10-01 07:10:00|19295.8|19291.8|19259.8|19255.8|19297.3|19293.3|19256.7|19252.7|611
1633072500000|2021-10-01 07:15:00|19256.7|19252.7|19247.3|19243.3|19272.3|19268.3|19241.1|19237.1|599
1633072800000|2021-10-01 07:20:00|19244.2|19240.2|19244.2|19240.2|19250.4|19246.4|19228.6|19224.6|482
1633073100000|2021-10-01 07:25:00|19242.6|19238.6|19212.9|19208.9|19247.3|19243.3|19209.8|19205.8|600
1633073400000|2021-10-01 07:30:00|19216.1|19212.1|19222.3|19218.3|19228.6|19224.6|19212.9|19208.9|343
1633073700000|2021-10-01 07:35:00|19219.2|19215.2|19222.3|19218.3|19225.4|19221.4|19206.7|19202.7|233
1633074000000|2021-10-01 07:40:00|19220.8|19216.8|19219.2|19215.2|19225.4|19221.4|19208.3|19204.3|132
1633074300000|2021-10-01 07:45:00|19216.1|19212.1|19212.9|19208.9|19236.4|19232.4|19211.4|19207.4|297
1633074600000|2021-10-01 07:50:00|19211.4|19207.4|19178.6|19174.6|19211.4|19207.4|19175.4|19171.4|405
1633074900000|2021-10-01 07:55:00|19177|19173|19187.9|19183.9|19187.9|19183.9|19173.9|19169.9|265
1633075200000|2021-10-01 08:00:00|19184.8|19180.8|19197.3|19193.3|19203.6|19199.6|19178.6|19174.6|449
1633075500000|2021-10-01 08:05:00|19200.4|19196.4|19216.1|19212.1|19219.2|19215.2|19200.4|19196.4|211
1633075800000|2021-10-01 08:10:00|19214.5|19210.5|19212.9|19208.9|19219.2|19215.2|19206.7|19202.7|195
1633076100000|2021-10-01 08:15:00|19214.5|19210.5|19234.8|19230.8|19234.8|19230.8|19212.9|19208.9|230
1633076400000|2021-10-01 08:20:00|19236.4|19232.4|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|171
1633076700000|2021-10-01 08:25:00|19239.5|19235.5|19241.1|19237.1|19247.3|19243.3|19237.9|19233.9|220
1633077000000|2021-10-01 08:30:00|19239.5|19235.5|19234.8|19230.8|19241.1|19237.1|19222.3|19218.3|368
1633077300000|2021-10-01 08:35:00|19231.7|19227.7|19234.8|19230.8|19236.4|19232.4|19219.2|19215.2|306
1633077600000|2021-10-01 08:40:00|19231.7|19227.7|19228.6|19224.6|19237.9|19233.9|19222.3|19218.3|392
1633077900000|2021-10-01 08:45:00|19230.1|19226.1|19234.8|19230.8|19244.2|19240.2|19228.6|19224.6|191
1633078200000|2021-10-01 08:50:00|19237.9|19233.9|19244.2|19240.2|19247.3|19243.3|19234.8|19230.8|222
1633078500000|2021-10-01 08:55:00|19247.3|19243.3|19250.4|19246.4|19259.8|19255.8|19244.2|19240.2|176
1633078800000|2021-10-01 09:00:00|19253.6|19249.6|19250.4|19246.4|19262.9|19258.9|19247.3|19243.3|226
1633079100000|2021-10-01 09:05:00|19253.6|19249.6|19259.8|19255.8|19262.9|19258.9|19253.6|19249.6|207
1633079400000|2021-10-01 09:10:00|19256.7|19252.7|19272.3|19268.3|19272.3|19268.3|19256.7|19252.7|289
1633079700000|2021-10-01 09:15:00|19270.8|19266.8|19269.2|19265.2|19272.3|19268.3|19259.8|19255.8|224
1633080000000|2021-10-01 09:20:00|19267.6|19263.6|19266.1|19262.1|19269.2|19265.2|19259.8|19255.8|137
1633080300000|2021-10-01 09:25:00|19262.9|19258.9|19266.1|19262.1|19272.3|19268.3|19262.9|19258.9|250
1633080600000|2021-10-01 09:30:00|19269.2|19265.2|19269.2|19265.2|19272.3|19268.3|19256.7|19252.7|252
1633080900000|2021-10-01 09:35:00|19266.1|19262.1|19281.7|19277.7|19281.7|19277.7|19266.1|19262.1|419
1633081200000|2021-10-01 09:40:00|19278.6|19274.6|19281.7|19277.7|19287.9|19283.9|19278.6|19274.6|227
1633081500000|2021-10-01 09:45:00|19284.8|19280.8|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|189
1633081800000|2021-10-01 09:50:00|19287.9|19283.9|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|227
1633082100000|2021-10-01 09:55:00|19283.3|19279.3|19291.1|19287.1|19294.2|19290.2|19281.7|19277.7|250
1633082400000|2021-10-01 10:00:00|19289.5|19285.5|19287.9|19283.9|19294.2|19290.2|19284.8|19280.8|255
1633082700000|2021-10-01 10:05:00|19284.8|19280.8|19281.7|19277.7|19284.8|19280.8|19278.6|19274.6|320
1633083000000|2021-10-01 10:10:00|19284.8|19280.8|19275.4|19271.4|19284.8|19280.8|19272.3|19268.3|227
1633083300000|2021-10-01 10:15:00|19272.3|19268.3|19266.1|19262.1|19275.4|19271.4|19266.1|19262.1|173
1633083600000|2021-10-01 10:20:00|19267.6|19263.6|19281.7|19277.7|19281.7|19277.7|19262.9|19258.9|316
1633083900000|2021-10-01 10:25:00|19278.6|19274.6|19269.2|19265.2|19281.7|19277.7|19269.2|19265.2|126
1633084200000|2021-10-01 10:30:00|19272.3|19268.3|19259.8|19255.8|19272.3|19268.3|19256.7|19252.7|156
1633084500000|2021-10-01 10:35:00|19258.3|19254.3|19253.6|19249.6|19262.9|19258.9|19253.6|19249.6|224
1633084800000|2021-10-01 10:40:00|19255.1|19251.1|19262.9|19258.9|19266.1|19262.1|19255.1|19251.1|181
1633085100000|2021-10-01 10:45:00|19266.1|19262.1|19259.8|19255.8|19266.1|19262.1|19259.8|19255.8|108
1633085400000|2021-10-01 10:50:00|19261.4|19257.4|19259.8|19255.8|19269.2|19265.2|19259.8|19255.8|118
1633085700000|2021-10-01 10:55:00|19262.9|19258.9|19259.8|19255.8|19266.1|19262.1|19256.7|19252.7|285
1633086000000|2021-10-01 11:00:00|19261.4|19257.4|19269.2|19265.2|19275.4|19271.4|19259.8|19255.8|372
1633086300000|2021-10-01 11:05:00|19272.3|19268.3|19278.6|19274.6|19278.6|19274.6|19272.3|19268.3|230
1633086600000|2021-10-01 11:10:00|19277|19273|19269.2|19265.2|19278.6|19274.6|19266.1|19262.1|143
1633086900000|2021-10-01 11:15:00|19272.3|19268.3|19266.1|19262.1|19272.3|19268.3|19259.8|19255.8|171
1633087200000|2021-10-01 11:20:00|19262.9|19258.9|19269.2|19265.2|19275.4|19271.4|19262.9|19258.9|169
1633087500000|2021-10-01 11:25:00|19272.3|19268.3|19262.9|19258.9|19272.3|19268.3|19262.9|19258.9|159
1633087800000|2021-10-01 11:30:00|19266.1|19262.1|19250.4|19246.4|19269.2|19265.2|19250.4|19246.4|222
1633088100000|2021-10-01 11:35:00|19253.6|19249.6|19244.2|19240.2|19253.6|19249.6|19241.1|19237.1|567
1633088400000|2021-10-01 11:40:00|19247.3|19243.3|19237.9|19233.9|19247.3|19243.3|19237.9|19233.9|576
1633088700000|2021-10-01 11:45:00|19234.8|19230.8|19237.9|19233.9|19241.1|19237.1|19228.6|19224.6|336
1633089000000|2021-10-01 11:50:00|19241.1|19237.1|19259.8|19255.8|19262.9|19258.9|19237.9|19233.9|229
1633089300000|2021-10-01 11:55:00|19258.3|19254.3|19262.9|19258.9|19269.2|19265.2|19256.7|19252.7|291
1633089600000|2021-10-01 12:00:00|19259.8|19255.8|19241.1|19237.1|19264.5|19260.5|19234.8|19230.8|507
1633089900000|2021-10-01 12:05:00|19237.9|19233.9|19241.1|19237.1|19241.1|19237.1|19237.9|19233.9|231
1633090200000|2021-10-01 12:10:00|19244.2|19240.2|19222.3|19218.3|19244.2|19240.2|19222.3|19218.3|401
1633090500000|2021-10-01 12:15:00|19223.9|19219.9|19234.8|19230.8|19234.8|19230.8|19216.1|19212.1|544
1633090800000|2021-10-01 12:20:00|19231.7|19227.7|19231.7|19227.7|19231.7|19227.7|19214.5|19210.5|913
1633091100000|2021-10-01 12:25:00|19230.1|19226.1|19203.6|19199.6|19231.7|19227.7|19200.4|19196.4|711
1633091400000|2021-10-01 12:30:00|19202|19198|19225.4|19221.4|19228.6|19224.6|19200.4|19196.4|815
1633091700000|2021-10-01 12:35:00|19223.9|19219.9|19231.7|19227.7|19231.7|19227.7|19209.8|19205.8|507
1633092000000|2021-10-01 12:40:00|19230.1|19226.1|19244.2|19240.2|19253.6|19249.6|19223.9|19219.9|729
1633092300000|2021-10-01 12:45:00|19247.3|19243.3|19262.9|19258.9|19269.2|19265.2|19241.1|19237.1|542
1633092600000|2021-10-01 12:50:00|19259.8|19255.8|19272.3|19268.3|19278.6|19274.6|19259.8|19255.8|449
1633092900000|2021-10-01 12:55:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19266.1|19262.1|403
1633093200000|2021-10-01 13:00:00|19278.6|19274.6|19269.2|19265.2|19278.6|19274.6|19247.3|19243.3|1015
1633093500000|2021-10-01 13:05:00|19270.8|19266.8|19259.8|19255.8|19272.3|19268.3|19247.3|19243.3|673
1633093800000|2021-10-01 13:10:00|19258.3|19254.3|19259.8|19255.8|19269.2|19265.2|19253.6|19249.6|361
1633094100000|2021-10-01 13:15:00|19256.7|19252.7|19253.6|19249.6|19266.1|19262.1|19250.4|19246.4|722
1633094400000|2021-10-01 13:20:00|19256.7|19252.7|19241.1|19237.1|19256.7|19252.7|19237.9|19233.9|636
1633094700000|2021-10-01 13:25:00|19239.5|19235.5|19241.1|19237.1|19253.6|19249.6|19237.9|19233.9|722
1633095000000|2021-10-01 13:30:00|19242.6|19238.6|19250.4|19246.4|19256.7|19252.7|19225.4|19221.4|1310
1633095300000|2021-10-01 13:35:00|19253.6|19249.6|19269.2|19265.2|19269.2|19265.2|19234.8|19230.8|925
1633095600000|2021-10-01 13:40:00|19272.3|19268.3|19272.3|19268.3|19281.7|19277.7|19262.9|19258.9|821
1633095900000|2021-10-01 13:45:00|19273.9|19269.9|19259.8|19255.8|19278.6|19274.6|19256.7|19252.7|664
1633096200000|2021-10-01 13:50:00|19262.9|19258.9|19231.7|19227.7|19269.2|19265.2|19231.7|19227.7|1208
1633096500000|2021-10-01 13:55:00|19228.6|19224.6|19231.7|19227.7|19234.8|19230.8|19219.2|19215.2|1202
1633096800000|2021-10-01 14:00:00|19214.5|19210.5|19216.1|19212.1|19222.3|19218.3|19175.4|19171.4|1357
1633097100000|2021-10-01 14:05:00|19219.2|19215.2|19222.3|19218.3|19231.7|19227.7|19216.1|19212.1|942
1633097400000|2021-10-01 14:10:00|19225.4|19221.4|19222.3|19218.3|19245.8|19241.8|19212.9|19208.9|983
1633097700000|2021-10-01 14:15:00|19225.4|19221.4|19237.9|19233.9|19250.4|19246.4|19219.2|19215.2|777
1633098000000|2021-10-01 14:20:00|19234.8|19230.8|19237.9|19233.9|19250.4|19246.4|19225.4|19221.4|751
1633098300000|2021-10-01 14:25:00|19241.1|19237.1|19231.7|19227.7|19250.4|19246.4|19222.3|19218.3|808
1633098600000|2021-10-01 14:30:00|19234.8|19230.8|19241.1|19237.1|19244.2|19240.2|19225.4|19221.4|1142
1633098900000|2021-10-01 14:35:00|19237.9|19233.9|19250.4|19246.4|19253.6|19249.6|19222.3|19218.3|1651
1633099200000|2021-10-01 14:40:00|19247.3|19243.3|19244.2|19240.2|19250.4|19246.4|19231.7|19227.7|1453
1633099500000|2021-10-01 14:45:00|19247.3|19243.3|19236.4|19232.4|19256.7|19252.7|19234.8|19230.8|770
1633099800000|2021-10-01 14:50:00|19234.8|19230.8|19241.1|19237.1|19247.3|19243.3|19233.3|19229.3|1013
1633100100000|2021-10-01 14:55:00|19244.2|19240.2|19247.3|19243.3|19250.4|19246.4|19234.8|19230.8|1188
1633100400000|2021-10-01 15:00:00|19244.2|19240.2|19234.8|19230.8|19247.3|19243.3|19231.7|19227.7|651
1633100700000|2021-10-01 15:05:00|19231.7|19227.7|19222.3|19218.3|19234.8|19230.8|19206.7|19202.7|971
1633101000000|2021-10-01 15:10:00|19219.2|19215.2|19181.7|19177.7|19222.3|19218.3|19178.6|19174.6|1633
1633101300000|2021-10-01 15:15:00|19178.6|19174.6|19169.2|19165.2|19197.3|19193.3|19169.2|19165.2|1324
1633101600000|2021-10-01 15:20:00|19166.1|19162.1|19175.4|19171.4|19175.4|19171.4|19159.8|19155.8|1866
1633101900000|2021-10-01 15:25:00|19173.9|19169.9|19175.4|19171.4|19181.7|19177.7|19169.2|19165.2|927
1633102200000|2021-10-01 15:30:00|19172.3|19168.3|19172.3|19168.3|19175.4|19171.4|19159.8|19155.8|1071
1633102500000|2021-10-01 15:35:00|19173.9|19169.9|19175.4|19171.4|19178.6|19174.6|19167.6|19163.6|590
1633102800000|2021-10-01 15:40:00|19173.9|19169.9|19175.4|19171.4|19178.6|19174.6|19162.9|19158.9|794
1633103100000|2021-10-01 15:45:00|19178.6|19174.6|19191.1|19187.1|19191.1|19187.1|19172.3|19168.3|629
1633103400000|2021-10-01 15:50:00|19192.6|19188.6|19203.6|19199.6|19209.8|19205.8|19187.9|19183.9|418
1633103700000|2021-10-01 15:55:00|19206.7|19202.7|19209.8|19205.8|19219.2|19215.2|19206.7|19202.7|442
1633104000000|2021-10-01 16:00:00|19212.9|19208.9|19219.2|19215.2|19222.3|19218.3|19209.8|19205.8|518
1633104300000|2021-10-01 16:05:00|19216.1|19212.1|19219.2|19215.2|19219.2|19215.2|19198.9|19194.9|636
1633104600000|2021-10-01 16:10:00|19217.6|19213.6|19209.8|19205.8|19231.7|19227.7|19209.8|19205.8|850
1633104900000|2021-10-01 16:15:00|19211.4|19207.4|19216.1|19212.1|19222.3|19218.3|19206.7|19202.7|441
1633105200000|2021-10-01 16:20:00|19212.9|19208.9|19203.6|19199.6|19212.9|19208.9|19203.6|19199.6|739
1633105500000|2021-10-01 16:25:00|19206.7|19202.7|19209.8|19205.8|19209.8|19205.8|19200.4|19196.4|540
1633105800000|2021-10-01 16:30:00|19206.7|19202.7|19200.4|19196.4|19206.7|19202.7|19194.2|19190.2|449
1633106100000|2021-10-01 16:35:00|19203.6|19199.6|19197.3|19193.3|19203.6|19199.6|19187.9|19183.9|193
1633106400000|2021-10-01 16:40:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19191.1|19187.1|124
1633106700000|2021-10-01 16:45:00|19191.1|19187.1|19200.4|19196.4|19203.6|19199.6|19187.9|19183.9|246
1633107000000|2021-10-01 16:50:00|19203.6|19199.6|19200.4|19196.4|19206.7|19202.7|19200.4|19196.4|392
1633107300000|2021-10-01 16:55:00|19198.9|19194.9|19203.6|19199.6|19206.7|19202.7|19197.3|19193.3|337
1633107600000|2021-10-01 17:00:00|19205.1|19201.1|19209.8|19205.8|19212.9|19208.9|19203.6|19199.6|181
1633107900000|2021-10-01 17:05:00|19206.7|19202.7|19212.9|19208.9|19219.2|19215.2|19206.7|19202.7|397
1633108200000|2021-10-01 17:10:00|19209.8|19205.8|19216.1|19212.1|19216.1|19212.1|19206.7|19202.7|208
1633108500000|2021-10-01 17:15:00|19219.2|19215.2|19228.6|19224.6|19228.6|19224.6|19216.1|19212.1|245
1633108800000|2021-10-01 17:20:00|19225.4|19221.4|19234.8|19230.8|19241.1|19237.1|19225.4|19221.4|540
1633109100000|2021-10-01 17:25:00|19236.4|19232.4|19237.9|19233.9|19237.9|19233.9|19228.6|19224.6|381
1633109400000|2021-10-01 17:30:00|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|19231.7|19227.7|406
1633109700000|2021-10-01 17:35:00|19244.2|19240.2|19244.2|19240.2|19247.3|19243.3|19241.1|19237.1|300
1633110000000|2021-10-01 17:40:00|19247.3|19243.3|19237.9|19233.9|19247.3|19243.3|19237.9|19233.9|369
1633110300000|2021-10-01 17:45:00|19241.1|19237.1|19237.9|19233.9|19241.1|19237.1|19231.7|19227.7|333
1633110600000|2021-10-01 17:50:00|19234.8|19230.8|19225.4|19221.4|19234.8|19230.8|19225.4|19221.4|141
1633110900000|2021-10-01 17:55:00|19228.6|19224.6|19222.3|19218.3|19228.6|19224.6|19219.2|19215.2|165
1633111200000|2021-10-01 18:00:00|19223.9|19219.9|19225.4|19221.4|19225.4|19221.4|19219.2|19215.2|172
1633111500000|2021-10-01 18:05:00|19222.3|19218.3|19219.2|19215.2|19222.3|19218.3|19216.1|19212.1|388
1633111800000|2021-10-01 18:10:00|19222.3|19218.3|19231.7|19227.7|19231.7|19227.7|19222.3|19218.3|110
1633112100000|2021-10-01 18:15:00|19234.8|19230.8|19228.6|19224.6|19234.8|19230.8|19225.4|19221.4|253
1633112400000|2021-10-01 18:20:00|19225.4|19221.4|19228.6|19224.6|19228.6|19224.6|19222.3|19218.3|203
1633112700000|2021-10-01 18:25:00|19231.7|19227.7|19234.8|19230.8|19234.8|19230.8|19228.6|19224.6|179
1633113000000|2021-10-01 18:30:00|19237.9|19233.9|19262.9|19258.9|19262.9|19258.9|19237.9|19233.9|778
1633113300000|2021-10-01 18:35:00|19266.1|19262.1|19262.9|19258.9|19269.2|19265.2|19259.8|19255.8|946
1633113600000|2021-10-01 18:40:00|19266.1|19262.1|19278.6|19274.6|19281.7|19277.7|19266.1|19262.1|797
1633113900000|2021-10-01 18:45:00|19280.1|19276.1|19284.8|19280.8|19284.8|19280.8|19275.4|19271.4|803
1633114200000|2021-10-01 18:50:00|19291.1|19287.1|19297.3|19293.3|19297.3|19293.3|19291.1|19287.1|1039
1633114500000|2021-10-01 18:55:00|19300.4|19296.4|19297.3|19293.3|19312.9|19308.9|19297.3|19293.3|1866
1633114800000|2021-10-01 19:00:00|19294.2|19290.2|19284.8|19280.8|19297.3|19293.3|19284.8|19280.8|827
1633115100000|2021-10-01 19:05:00|19291.1|19287.1|19294.2|19290.2|19294.2|19290.2|19287.9|19283.9|314
1633115400000|2021-10-01 19:10:00|19291.1|19287.1|19281.7|19277.7|19291.1|19287.1|19281.7|19277.7|407
1633115700000|2021-10-01 19:15:00|19278.6|19274.6|19284.8|19280.8|19284.8|19280.8|19278.6|19274.6|284
1633116000000|2021-10-01 19:20:00|19281.7|19277.7|19272.3|19268.3|19284.8|19280.8|19272.3|19268.3|303
1633116300000|2021-10-01 19:25:00|19269.2|19265.2|19278.6|19274.6|19284.8|19280.8|19269.2|19265.2|383
1633116600000|2021-10-01 19:30:00|19280.1|19276.1|19278.6|19274.6|19281.7|19277.7|19275.4|19271.4|120
1633116900000|2021-10-01 19:35:00|19275.4|19271.4|19281.7|19277.7|19281.7|19277.7|19275.4|19271.4|118
1633117200000|2021-10-01 19:40:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19278.6|19274.6|218
1633117500000|2021-10-01 19:45:00|19281.7|19277.7|19281.7|19277.7|19284.8|19280.8|19278.6|19274.6|256
1633117800000|2021-10-01 19:50:00|19284.8|19280.8|19297.3|19293.3|19297.3|19293.3|19284.8|19280.8|531
1633118100000|2021-10-01 19:55:00|19300.4|19296.4|19300.4|19296.4|19303.6|19299.6|19297.3|19293.3|2337
1633118400000|2021-10-01 20:00:00|19303.6|19299.6|19306.7|19302.7|19312.9|19308.9|19294.2|19290.2|1089
1633118700000|2021-10-01 20:05:00|19303.6|19299.6|19309.8|19305.8|19312.9|19308.9|19303.6|19299.6|369
1633119000000|2021-10-01 20:10:00|19311.4|19307.4|19309.8|19305.8|19316.1|19312.1|19309.8|19305.8|196
1633119300000|2021-10-01 20:15:00|19308.3|19304.3|19312.9|19308.9|19312.9|19308.9|19306.7|19302.7|79
1633119600000|2021-10-01 20:20:00|19311.4|19307.4|19312.9|19308.9|19316.1|19312.1|19309.8|19305.8|298
1633119900000|2021-10-01 20:25:00|19309.8|19305.8|19316.1|19312.1|19316.1|19312.1|19309.8|19305.8|110
1633120200000|2021-10-01 20:30:00|19319.2|19315.2|19316.1|19312.1|19319.2|19315.2|19312.9|19308.9|180
1633120500000|2021-10-01 20:35:00|19319.2|19315.2|19322.3|19318.3|19322.3|19318.3|19319.2|19315.2|163
1633120800000|2021-10-01 20:40:00|19325.4|19321.4|19319.2|19315.2|19325.4|19321.4|19316.1|19312.1|214
1633121100000|2021-10-01 20:45:00|19325.4|19321.4|19325.4|19321.4|19325.4|19321.4|19319.2|19315.2|303
1633121400000|2021-10-01 20:50:00|19322.3|19318.3|19323.9|19319.9|19325.4|19321.4|19322.3|19318.3|118
1633121700000|2021-10-01 20:55:00|19325.4|19321.4|19328.6|19324.6|19328.6|19324.6|19322.3|19318.3|358
1633298400000|2021-10-03 22:00:00|19316.1|19312.1|19306.7|19302.7|19316.1|19312.1|19295.8|19291.8|149
1633298700000|2021-10-03 22:05:00|19305.1|19301.1|19316.1|19312.1|19316.1|19312.1|19302|19298|191
1633299000000|2021-10-03 22:10:00|19314.5|19310.5|19323.9|19319.9|19325.4|19321.4|19312.9|19308.9|71
1633299300000|2021-10-03 22:15:00|19322.3|19318.3|19322.3|19318.3|19322.3|19318.3|19320.8|19316.8|4
1633299600000|2021-10-03 22:20:00|19320.8|19316.8|19322.3|19318.3|19328.6|19324.6|19319.2|19315.2|136
1633299900000|2021-10-03 22:25:00|19319.2|19315.2|19325.4|19321.4|19328.6|19324.6|19319.2|19315.2|156
1633300200000|2021-10-03 22:30:00|19320.8|19316.8|19316.1|19312.1|19322.3|19318.3|19312.9|19308.9|226
1633300500000|2021-10-03 22:35:00|19317.6|19313.6|19312.9|19308.9|19319.2|19315.2|19312.9|19308.9|49
1633300800000|2021-10-03 22:40:00|19309.8|19305.8|19309.8|19305.8|19312.9|19308.9|19309.8|19305.8|24
1633301100000|2021-10-03 22:45:00|19308.3|19304.3|19309.8|19305.8|19309.8|19305.8|19306.7|19302.7|11
1633301400000|2021-10-03 22:50:00|19308.3|19304.3|19300.4|19296.4|19308.3|19304.3|19300.4|19296.4|32
1633301700000|2021-10-03 22:55:00|19303.6|19299.6|19303.6|19299.6|19303.6|19299.6|19300.4|19296.4|27
1633302000000|2021-10-03 23:00:00|19305.1|19301.1|19309.8|19305.8|19309.8|19305.8|19303.6|19299.6|19
1633302300000|2021-10-03 23:05:00|19308.3|19304.3|19306.7|19302.7|19309.8|19305.8|19306.7|19302.7|5
1633302600000|2021-10-03 23:10:00|19309.8|19305.8|19309.8|19305.8|19309.8|19305.8|19309.8|19305.8|7
1633303200000|2021-10-03 23:20:00|19312.9|19308.9|19312.9|19308.9|19312.9|19308.9|19311.4|19307.4|7
1633303500000|2021-10-03 23:25:00|19316.1|19312.1|19312.9|19308.9|19316.1|19312.1|19312.9|19308.9|20
1633303800000|2021-10-03 23:30:00|19316.1|19312.1|19316.1|19312.1|19317.6|19313.6|19314.5|19310.5|13
1633304100000|2021-10-03 23:35:00|19314.5|19310.5|19322.3|19318.3|19322.3|19318.3|19314.5|19310.5|14
1633304400000|2021-10-03 23:40:00|19320.8|19316.8|19320.8|19316.8|19320.8|19316.8|19319.2|19315.2|11
1633304700000|2021-10-03 23:45:00|19322.3|19318.3|19325.4|19321.4|19325.4|19321.4|19319.2|19315.2|29
1633305000000|2021-10-03 23:50:00|19327|19323|19325.4|19321.4|19327|19323|19325.4|19321.4|42
1633305300000|2021-10-03 23:55:00|19327|19323|19325.4|19321.4|19328.6|19324.6|19325.4|19321.4|95
1633305600000|2021-10-04 00:00:00|19322.3|19318.3|19334.8|19330.8|19337.9|19333.9|19322.3|19318.3|112
1633305900000|2021-10-04 00:05:00|19333.3|19329.3|19331.7|19327.7|19334.8|19330.8|19328.6|19324.6|45
1633306200000|2021-10-04 00:10:00|19334.8|19330.8|19339.5|19335.5|19341.1|19337.1|19334.8|19330.8|69
1633306500000|2021-10-04 00:15:00|19341.1|19337.1|19336.4|19332.4|19350.4|19346.4|19331.7|19327.7|168
1633306800000|2021-10-04 00:20:00|19334.8|19330.8|19334.8|19330.8|19336.4|19332.4|19327|19323|56
1633307100000|2021-10-04 00:25:00|19337.9|19333.9|19344.2|19340.2|19345.8|19341.8|19333.3|19329.3|114
1633307400000|2021-10-04 00:30:00|19342.6|19338.6|19341.1|19337.1|19344.2|19340.2|19334.8|19330.8|47
1633307700000|2021-10-04 00:35:00|19339.5|19335.5|19342.6|19338.6|19347.3|19343.3|19337.9|19333.9|51
1633308000000|2021-10-04 00:40:00|19341.1|19337.1|19348.9|19344.9|19350.4|19346.4|19341.1|19337.1|81
1633308300000|2021-10-04 00:45:00|19347.3|19343.3|19347.3|19343.3|19353.6|19349.6|19347.3|19343.3|133
1633308600000|2021-10-04 00:50:00|19348.9|19344.9|19344.2|19340.2|19353.6|19349.6|19344.2|19340.2|31
1633308900000|2021-10-04 00:55:00|19341.1|19337.1|19337.9|19333.9|19344.2|19340.2|19337.9|19333.9|71
1633309200000|2021-10-04 01:00:00|19339.5|19335.5|19337.9|19333.9|19341.1|19337.1|19330.1|19326.1|53
1633309500000|2021-10-04 01:05:00|19339.5|19335.5|19334.8|19330.8|19344.2|19340.2|19334.8|19330.8|39
1633309800000|2021-10-04 01:10:00|19337.9|19333.9|19342.6|19338.6|19344.2|19340.2|19336.4|19332.4|57
1633310100000|2021-10-04 01:15:00|19341.1|19337.1|19334.8|19330.8|19344.2|19340.2|19334.8|19330.8|50
1633310400000|2021-10-04 01:20:00|19336.4|19332.4|19328.6|19324.6|19337.9|19333.9|19327|19323|44
1633310700000|2021-10-04 01:25:00|19325.4|19321.4|19320.8|19316.8|19325.4|19321.4|19319.2|19315.2|94
1633311000000|2021-10-04 01:30:00|19322.3|19318.3|19322.3|19318.3|19325.4|19321.4|19319.2|19315.2|20
1633311300000|2021-10-04 01:35:00|19323.9|19319.9|19337.9|19333.9|19337.9|19333.9|19322.3|19318.3|65
1633311600000|2021-10-04 01:40:00|19334.8|19330.8|19328.6|19324.6|19337.9|19333.9|19328.6|19324.6|46
1633311900000|2021-10-04 01:45:00|19325.4|19321.4|19322.3|19318.3|19331.7|19327.7|19319.2|19315.2|45
1633312200000|2021-10-04 01:50:00|19325.4|19321.4|19331.7|19327.7|19333.3|19329.3|19325.4|19321.4|51
1633312500000|2021-10-04 01:55:00|19330.1|19326.1|19309.8|19305.8|19330.1|19326.1|19309.8|19305.8|89
1633312800000|2021-10-04 02:00:00|19311.4|19307.4|19316.1|19312.1|19325.4|19321.4|19309.8|19305.8|150
1633313100000|2021-10-04 02:05:00|19317.6|19313.6|19312.9|19308.9|19317.6|19313.6|19306.7|19302.7|97
1633313400000|2021-10-04 02:10:00|19311.4|19307.4|19309.8|19305.8|19312.9|19308.9|19300.4|19296.4|50
1633313700000|2021-10-04 02:15:00|19308.3|19304.3|19297.3|19293.3|19309.8|19305.8|19297.3|19293.3|41
1633314000000|2021-10-04 02:20:00|19298.9|19294.9|19300.4|19296.4|19303.6|19299.6|19297.3|19293.3|63
1633314300000|2021-10-04 02:25:00|19302|19298|19294.2|19290.2|19303.6|19299.6|19294.2|19290.2|13
1633314600000|2021-10-04 02:30:00|19291.1|19287.1|19298.9|19294.9|19300.4|19296.4|19287.9|19283.9|92
1633314900000|2021-10-04 02:35:00|19297.3|19293.3|19292.6|19288.6|19297.3|19293.3|19291.1|19287.1|35
1633315200000|2021-10-04 02:40:00|19291.1|19287.1|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|57
1633315500000|2021-10-04 02:45:00|19292.6|19288.6|19291.1|19287.1|19294.2|19290.2|19291.1|19287.1|16
1633315800000|2021-10-04 02:50:00|19287.9|19283.9|19283.3|19279.3|19291.1|19287.1|19278.6|19274.6|111
1633316100000|2021-10-04 02:55:00|19284.8|19280.8|19280.1|19276.1|19284.8|19280.8|19280.1|19276.1|23
1633316400000|2021-10-04 03:00:00|19278.6|19274.6|19275.4|19271.4|19278.6|19274.6|19272.3|19268.3|45
1633316700000|2021-10-04 03:05:00|19273.9|19269.9|19275.4|19271.4|19275.4|19271.4|19272.3|19268.3|19
1633317000000|2021-10-04 03:10:00|19278.6|19274.6|19281.7|19277.7|19284.8|19280.8|19278.6|19274.6|40
1633317300000|2021-10-04 03:15:00|19278.6|19274.6|19269.2|19265.2|19278.6|19274.6|19266.1|19262.1|93
1633317600000|2021-10-04 03:20:00|19272.3|19268.3|19272.3|19268.3|19278.6|19274.6|19272.3|19268.3|115
1633317900000|2021-10-04 03:25:00|19269.2|19265.2|19272.3|19268.3|19272.3|19268.3|19269.2|19265.2|41
1633318200000|2021-10-04 03:30:00|19269.2|19265.2|19272.3|19268.3|19275.4|19271.4|19266.1|19262.1|111
1633318500000|2021-10-04 03:35:00|19269.2|19265.2|19269.2|19265.2|19275.4|19271.4|19269.2|19265.2|107
1633318800000|2021-10-04 03:40:00|19267.6|19263.6|19266.1|19262.1|19269.2|19265.2|19262.9|19258.9|143
1633319100000|2021-10-04 03:45:00|19262.9|19258.9|19269.2|19265.2|19270.8|19266.8|19262.9|19258.9|93
1633319400000|2021-10-04 03:50:00|19266.1|19262.1|19269.2|19265.2|19269.2|19265.2|19266.1|19262.1|88
1633319700000|2021-10-04 03:55:00|19267.6|19263.6|19266.1|19262.1|19272.3|19268.3|19262.9|19258.9|47
1633320000000|2021-10-04 04:00:00|19264.5|19260.5|19259.8|19255.8|19266.1|19262.1|19259.8|19255.8|63
1633320300000|2021-10-04 04:05:00|19256.7|19252.7|19262.9|19258.9|19266.1|19262.1|19256.7|19252.7|205
1633320600000|2021-10-04 04:10:00|19259.8|19255.8|19262.9|19258.9|19262.9|19258.9|19259.8|19255.8|59
1633320900000|2021-10-04 04:15:00|19259.8|19255.8|19258.3|19254.3|19259.8|19255.8|19256.7|19252.7|85
1633321200000|2021-10-04 04:20:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|23
1633321500000|2021-10-04 04:25:00|19258.3|19254.3|19262.9|19258.9|19262.9|19258.9|19258.3|19254.3|12
1633321800000|2021-10-04 04:30:00|19266.1|19262.1|19272.3|19268.3|19272.3|19268.3|19262.9|19258.9|91
1633322100000|2021-10-04 04:35:00|19275.4|19271.4|19266.1|19262.1|19275.4|19271.4|19266.1|19262.1|95
1633322400000|2021-10-04 04:40:00|19269.2|19265.2|19266.1|19262.1|19270.8|19266.8|19266.1|19262.1|34
1633322700000|2021-10-04 04:45:00|19264.5|19260.5|19266.1|19262.1|19266.1|19262.1|19261.4|19257.4|72
1633323000000|2021-10-04 04:50:00|19262.9|19258.9|19262.9|19258.9|19266.1|19262.1|19256.7|19252.7|34
1633323300000|2021-10-04 04:55:00|19261.4|19257.4|19262.9|19258.9|19262.9|19258.9|19259.8|19255.8|10
1633323600000|2021-10-04 05:00:00|19264.5|19260.5|19262.9|19258.9|19266.1|19262.1|19253.6|19249.6|101
1633323900000|2021-10-04 05:05:00|19259.8|19255.8|19259.8|19255.8|19266.1|19262.1|19258.3|19254.3|30
1633324200000|2021-10-04 05:10:00|19261.4|19257.4|19262.9|19258.9|19262.9|19258.9|19259.8|19255.8|23
1633324500000|2021-10-04 05:15:00|19259.8|19255.8|19259.8|19255.8|19262.9|19258.9|19256.7|19252.7|61
1633324800000|2021-10-04 05:20:00|19261.4|19257.4|19259.8|19255.8|19262.9|19258.9|19259.8|19255.8|37
1633325100000|2021-10-04 05:25:00|19256.7|19252.7|19262.9|19258.9|19262.9|19258.9|19256.7|19252.7|25
1633325400000|2021-10-04 05:30:00|19264.5|19260.5|19266.1|19262.1|19266.1|19262.1|19262.9|19258.9|40
1633325700000|2021-10-04 05:35:00|19262.9|19258.9|19266.1|19262.1|19266.1|19262.1|19262.9|19258.9|12
1633326000000|2021-10-04 05:40:00|19269.2|19265.2|19269.2|19265.2|19272.3|19268.3|19266.1|19262.1|26
1633326300000|2021-10-04 05:45:00|19266.1|19262.1|19266.1|19262.1|19269.2|19265.2|19266.1|19262.1|20
1633326600000|2021-10-04 05:50:00|19269.2|19265.2|19269.2|19265.2|19269.2|19265.2|19262.9|19258.9|49
1633326900000|2021-10-04 05:55:00|19267.6|19263.6|19275.4|19271.4|19275.4|19271.4|19266.1|19262.1|67
1633327200000|2021-10-04 06:00:00|19273.9|19269.9|19278.6|19274.6|19280.1|19276.1|19267.6|19263.6|224
1633327500000|2021-10-04 06:05:00|19275.4|19271.4|19294.2|19290.2|19297.3|19293.3|19275.4|19271.4|164
1633327800000|2021-10-04 06:10:00|19292.6|19288.6|19309.8|19305.8|19309.8|19305.8|19287.9|19283.9|201
1633328100000|2021-10-04 06:15:00|19312.9|19308.9|19306.7|19302.7|19319.2|19315.2|19303.6|19299.6|239
1633328400000|2021-10-04 06:20:00|19309.8|19305.8|19297.3|19293.3|19312.9|19308.9|19294.2|19290.2|203
1633328700000|2021-10-04 06:25:00|19300.4|19296.4|19289.5|19285.5|19300.4|19296.4|19281.7|19277.7|120
1633329000000|2021-10-04 06:30:00|19287.9|19283.9|19275.4|19271.4|19287.9|19283.9|19269.2|19265.2|131
1633329300000|2021-10-04 06:35:00|19273.9|19269.9|19269.2|19265.2|19275.4|19271.4|19258.3|19254.3|314
1633329600000|2021-10-04 06:40:00|19272.3|19268.3|19266.1|19262.1|19273.9|19269.9|19262.9|19258.9|120
1633329900000|2021-10-04 06:45:00|19267.6|19263.6|19272.3|19268.3|19272.3|19268.3|19262.9|19258.9|148
1633330200000|2021-10-04 06:50:00|19269.2|19265.2|19266.1|19262.1|19272.3|19268.3|19259.8|19255.8|163
1633330500000|2021-10-04 06:55:00|19267.6|19263.6|19284.8|19280.8|19287.9|19283.9|19267.6|19263.6|190
1633330800000|2021-10-04 07:00:00|19281.7|19277.7|19287.9|19283.9|19300.4|19296.4|19281.7|19277.7|450
1633331100000|2021-10-04 07:05:00|19284.8|19280.8|19284.8|19280.8|19294.2|19290.2|19275.4|19271.4|250
1633331400000|2021-10-04 07:10:00|19287.9|19283.9|19262.9|19258.9|19287.9|19283.9|19262.9|19258.9|253
1633331700000|2021-10-04 07:15:00|19266.1|19262.1|19256.7|19252.7|19272.3|19268.3|19256.7|19252.7|208
1633332000000|2021-10-04 07:20:00|19259.8|19255.8|19250.4|19246.4|19261.4|19257.4|19250.4|19246.4|308
1633332300000|2021-10-04 07:25:00|19253.6|19249.6|19250.4|19246.4|19262.9|19258.9|19250.4|19246.4|329
1633332600000|2021-10-04 07:30:00|19253.6|19249.6|19247.3|19243.3|19253.6|19249.6|19244.2|19240.2|229
1633332900000|2021-10-04 07:35:00|19250.4|19246.4|19256.7|19252.7|19256.7|19252.7|19244.2|19240.2|269
1633333200000|2021-10-04 07:40:00|19259.8|19255.8|19275.4|19271.4|19275.4|19271.4|19259.8|19255.8|165
1633333500000|2021-10-04 07:45:00|19278.6|19274.6|19256.7|19252.7|19278.6|19274.6|19253.6|19249.6|178
1633333800000|2021-10-04 07:50:00|19250.4|19246.4|19239.5|19235.5|19256.7|19252.7|19237.9|19233.9|458
1633334100000|2021-10-04 07:55:00|19237.9|19233.9|19241.1|19237.1|19244.2|19240.2|19237.9|19233.9|88
1633334400000|2021-10-04 08:00:00|19237.9|19233.9|19237.9|19233.9|19241.1|19237.1|19225.4|19221.4|216
1633334700000|2021-10-04 08:05:00|19236.4|19232.4|19234.8|19230.8|19237.9|19233.9|19231.7|19227.7|185
1633335000000|2021-10-04 08:10:00|19231.7|19227.7|19237.9|19233.9|19237.9|19233.9|19225.4|19221.4|252
1633335300000|2021-10-04 08:15:00|19241.1|19237.1|19231.7|19227.7|19247.3|19243.3|19231.7|19227.7|190
1633335600000|2021-10-04 08:20:00|19228.6|19224.6|19234.8|19230.8|19237.9|19233.9|19225.4|19221.4|259
1633335900000|2021-10-04 08:25:00|19231.7|19227.7|19237.9|19233.9|19237.9|19233.9|19225.4|19221.4|144
1633336200000|2021-10-04 08:30:00|19239.5|19235.5|19237.9|19233.9|19241.1|19237.1|19234.8|19230.8|165
1633336500000|2021-10-04 08:35:00|19239.5|19235.5|19228.6|19224.6|19244.2|19240.2|19225.4|19221.4|166
1633336800000|2021-10-04 08:40:00|19227|19223|19228.6|19224.6|19231.7|19227.7|19222.3|19218.3|196
1633337100000|2021-10-04 08:45:00|19227|19223|19219.2|19215.2|19228.6|19224.6|19212.9|19208.9|216
1633337400000|2021-10-04 08:50:00|19216.1|19212.1|19209.8|19205.8|19216.1|19212.1|19206.7|19202.7|102
1633337700000|2021-10-04 08:55:00|19212.9|19208.9|19209.8|19205.8|19212.9|19208.9|19200.4|19196.4|189
1633338000000|2021-10-04 09:00:00|19212.9|19208.9|19206.7|19202.7|19212.9|19208.9|19202|19198|179
1633338300000|2021-10-04 09:05:00|19208.3|19204.3|19203.6|19199.6|19209.8|19205.8|19197.3|19193.3|141
1633338600000|2021-10-04 09:10:00|19202|19198|19197.3|19193.3|19206.7|19202.7|19197.3|19193.3|53
1633338900000|2021-10-04 09:15:00|19200.4|19196.4|19200.4|19196.4|19203.6|19199.6|19194.2|19190.2|174
1633339200000|2021-10-04 09:20:00|19197.3|19193.3|19209.8|19205.8|19209.8|19205.8|19197.3|19193.3|207
1633339500000|2021-10-04 09:25:00|19206.7|19202.7|19219.2|19215.2|19219.2|19215.2|19206.7|19202.7|371
1633339800000|2021-10-04 09:30:00|19220.8|19216.8|19222.3|19218.3|19227|19223|19220.8|19216.8|225
1633340100000|2021-10-04 09:35:00|19225.4|19221.4|19214.5|19210.5|19225.4|19221.4|19209.8|19205.8|249
1633340400000|2021-10-04 09:40:00|19212.9|19208.9|19209.8|19205.8|19219.2|19215.2|19209.8|19205.8|168
1633340700000|2021-10-04 09:45:00|19212.9|19208.9|19200.4|19196.4|19212.9|19208.9|19200.4|19196.4|156
1633341000000|2021-10-04 09:50:00|19203.6|19199.6|19200.4|19196.4|19203.6|19199.6|19194.2|19190.2|180
1633341300000|2021-10-04 09:55:00|19198.9|19194.9|19203.6|19199.6|19206.7|19202.7|19197.3|19193.3|108
1633341600000|2021-10-04 10:00:00|19205.1|19201.1|19209.8|19205.8|19212.9|19208.9|19200.4|19196.4|303
1633341900000|2021-10-04 10:05:00|19203.6|19199.6|19197.3|19193.3|19203.6|19199.6|19197.3|19193.3|128
1633342200000|2021-10-04 10:10:00|19198.9|19194.9|19200.4|19196.4|19203.6|19199.6|19197.3|19193.3|113
1633342500000|2021-10-04 10:15:00|19203.6|19199.6|19194.2|19190.2|19206.7|19202.7|19194.2|19190.2|87
1633342800000|2021-10-04 10:20:00|19192.6|19188.6|19200.4|19196.4|19200.4|19196.4|19191.1|19187.1|121
1633343100000|2021-10-04 10:25:00|19197.3|19193.3|19197.3|19193.3|19197.3|19193.3|19191.1|19187.1|188
1633343400000|2021-10-04 10:30:00|19194.2|19190.2|19187.9|19183.9|19197.3|19193.3|19187.9|19183.9|153
1633343700000|2021-10-04 10:35:00|19189.5|19185.5|19194.2|19190.2|19197.3|19193.3|19187.9|19183.9|180
1633344000000|2021-10-04 10:40:00|19197.3|19193.3|19200.4|19196.4|19200.4|19196.4|19194.2|19190.2|143
1633344300000|2021-10-04 10:45:00|19197.3|19193.3|19192.6|19188.6|19197.3|19193.3|19191.1|19187.1|172
1633344600000|2021-10-04 10:50:00|19191.1|19187.1|19178.6|19174.6|19191.1|19187.1|19178.6|19174.6|262
1633344900000|2021-10-04 10:55:00|19181.7|19177.7|19191.1|19187.1|19191.1|19187.1|19178.6|19174.6|187
1633345200000|2021-10-04 11:00:00|19194.2|19190.2|19194.2|19190.2|19194.2|19190.2|19187.9|19183.9|86
1633345500000|2021-10-04 11:05:00|19197.3|19193.3|19200.4|19196.4|19200.4|19196.4|19197.3|19193.3|182
1633345800000|2021-10-04 11:10:00|19197.3|19193.3|19184.8|19180.8|19200.4|19196.4|19184.8|19180.8|170
1633346100000|2021-10-04 11:15:00|19183.3|19179.3|19187.9|19183.9|19191.1|19187.1|19178.6|19174.6|270
1633346400000|2021-10-04 11:20:00|19184.8|19180.8|19178.6|19174.6|19187.9|19183.9|19178.6|19174.6|262
1633346700000|2021-10-04 11:25:00|19175.4|19171.4|19184.8|19180.8|19184.8|19180.8|19172.3|19168.3|268
1633347000000|2021-10-04 11:30:00|19181.7|19177.7|19162.9|19158.9|19181.7|19177.7|19162.9|19158.9|332
1633347300000|2021-10-04 11:35:00|19164.5|19160.5|19191.1|19187.1|19191.1|19187.1|19164.5|19160.5|319
1633347600000|2021-10-04 11:40:00|19187.9|19183.9|19197.3|19193.3|19200.4|19196.4|19187.9|19183.9|309
1633347900000|2021-10-04 11:45:00|19200.4|19196.4|19216.1|19212.1|19216.1|19212.1|19197.3|19193.3|521
1633348200000|2021-10-04 11:50:00|19212.9|19208.9|19216.1|19212.1|19219.2|19215.2|19209.8|19205.8|297
1633348500000|2021-10-04 11:55:00|19212.9|19208.9|19209.8|19205.8|19216.1|19212.1|19203.6|19199.6|365
1633348800000|2021-10-04 12:00:00|19205.1|19201.1|19216.1|19212.1|19216.1|19212.1|19203.6|19199.6|393
1633349100000|2021-10-04 12:05:00|19212.9|19208.9|19206.7|19202.7|19212.9|19208.9|19203.6|19199.6|399
1633349400000|2021-10-04 12:10:00|19209.8|19205.8|19231.7|19227.7|19231.7|19227.7|19206.7|19202.7|312
1633349700000|2021-10-04 12:15:00|19230.1|19226.1|19231.7|19227.7|19236.4|19232.4|19225.4|19221.4|448
1633350000000|2021-10-04 12:20:00|19228.6|19224.6|19228.6|19224.6|19237.9|19233.9|19219.2|19215.2|738
1633350300000|2021-10-04 12:25:00|19231.7|19227.7|19231.7|19227.7|19234.8|19230.8|19222.3|19218.3|602
1633350600000|2021-10-04 12:30:00|19234.8|19230.8|19253.6|19249.6|19253.6|19249.6|19227|19223|933
1633350900000|2021-10-04 12:35:00|19255.1|19251.1|19259.8|19255.8|19259.8|19255.8|19247.3|19243.3|507
1633351200000|2021-10-04 12:40:00|19262.9|19258.9|19253.6|19249.6|19269.2|19265.2|19253.6|19249.6|972
1633351500000|2021-10-04 12:45:00|19250.4|19246.4|19247.3|19243.3|19259.8|19255.8|19245.8|19241.8|406
1633351800000|2021-10-04 12:50:00|19250.4|19246.4|19228.6|19224.6|19250.4|19246.4|19225.4|19221.4|569
1633352100000|2021-10-04 12:55:00|19231.7|19227.7|19212.9|19208.9|19233.3|19229.3|19203.6|19199.6|615
1633352400000|2021-10-04 13:00:00|19209.8|19205.8|19209.8|19205.8|19222.3|19218.3|19197.3|19193.3|678
1633352700000|2021-10-04 13:05:00|19212.9|19208.9|19209.8|19205.8|19212.9|19208.9|19203.6|19199.6|239
1633353000000|2021-10-04 13:10:00|19206.7|19202.7|19206.7|19202.7|19212.9|19208.9|19203.6|19199.6|760
1633353300000|2021-10-04 13:15:00|19209.8|19205.8|19219.2|19215.2|19225.4|19221.4|19206.7|19202.7|383
1633353600000|2021-10-04 13:20:00|19216.1|19212.1|19222.3|19218.3|19222.3|19218.3|19212.9|19208.9|415
1633353900000|2021-10-04 13:25:00|19225.4|19221.4|19212.9|19208.9|19228.6|19224.6|19212.9|19208.9|361
1633354200000|2021-10-04 13:30:00|19216.1|19212.1|19197.3|19193.3|19222.3|19218.3|19191.1|19187.1|522
1633354500000|2021-10-04 13:35:00|19200.4|19196.4|19197.3|19193.3|19206.7|19202.7|19191.1|19187.1|672
1633354800000|2021-10-04 13:40:00|19200.4|19196.4|19194.2|19190.2|19212.9|19208.9|19194.2|19190.2|430
1633355100000|2021-10-04 13:45:00|19195.8|19191.8|19153.6|19149.6|19200.4|19196.4|19150.4|19146.4|1189
1633355400000|2021-10-04 13:50:00|19150.4|19146.4|19156.7|19152.7|19166.1|19162.1|19144.2|19140.2|1326
1633355700000|2021-10-04 13:55:00|19153.6|19149.6|19156.7|19152.7|19166.1|19162.1|19150.4|19146.4|889
1633356000000|2021-10-04 14:00:00|19153.6|19149.6|19191.1|19187.1|19191.1|19187.1|19150.4|19146.4|762
1633356300000|2021-10-04 14:05:00|19187.9|19183.9|19187.9|19183.9|19197.3|19193.3|19177|19173|591
1633356600000|2021-10-04 14:10:00|19184.8|19180.8|19175.4|19171.4|19187.9|19183.9|19175.4|19171.4|721
1633356900000|2021-10-04 14:15:00|19172.3|19168.3|19178.6|19174.6|19181.7|19177.7|19156.7|19152.7|929
1633357200000|2021-10-04 14:20:00|19175.4|19171.4|19197.3|19193.3|19200.4|19196.4|19175.4|19171.4|1113
1633357500000|2021-10-04 14:25:00|19194.2|19190.2|19209.8|19205.8|19209.8|19205.8|19181.7|19177.7|2676
1633357800000|2021-10-04 14:30:00|19203.6|19199.6|19231.7|19227.7|19231.7|19227.7|19200.4|19196.4|2174
1633358100000|2021-10-04 14:35:00|19233.3|19229.3|19303.6|19299.6|19322.3|19318.3|19233.3|19229.3|2896
1633358400000|2021-10-04 14:40:00|19306.7|19302.7|19244.2|19240.2|19306.7|19302.7|19244.2|19240.2|2223
1633358700000|2021-10-04 14:45:00|19245.8|19241.8|19258.3|19254.3|19262.9|19258.9|19245.8|19241.8|1139
1633359000000|2021-10-04 14:50:00|19259.8|19255.8|19294.2|19290.2|19300.4|19296.4|19256.7|19252.7|1022
1633359300000|2021-10-04 14:55:00|19291.1|19287.1|19262.9|19258.9|19306.7|19302.7|19262.9|19258.9|1343
1633359600000|2021-10-04 15:00:00|19266.1|19262.1|19284.8|19280.8|19284.8|19280.8|19262.9|19258.9|766
1633359900000|2021-10-04 15:05:00|19281.7|19277.7|19275.4|19271.4|19294.2|19290.2|19272.3|19268.3|808
1633360200000|2021-10-04 15:10:00|19277|19273|19264.5|19260.5|19280.1|19276.1|19256.7|19252.7|495
1633360500000|2021-10-04 15:15:00|19266.1|19262.1|19275.4|19271.4|19278.6|19274.6|19262.9|19258.9|530
1633360800000|2021-10-04 15:20:00|19273.9|19269.9|19250.4|19246.4|19275.4|19271.4|19247.3|19243.3|383
1633361100000|2021-10-04 15:25:00|19247.3|19243.3|19266.1|19262.1|19266.1|19262.1|19247.3|19243.3|366
1633361400000|2021-10-04 15:30:00|19262.9|19258.9|19275.4|19271.4|19275.4|19271.4|19261.4|19257.4|555
1633361700000|2021-10-04 15:35:00|19272.3|19268.3|19278.6|19274.6|19278.6|19274.6|19266.1|19262.1|366
1633362000000|2021-10-04 15:40:00|19277|19273|19281.7|19277.7|19287.9|19283.9|19272.3|19268.3|780
1633362300000|2021-10-04 15:45:00|19284.8|19280.8|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|566
1633362600000|2021-10-04 15:50:00|19294.2|19290.2|19306.7|19302.7|19309.8|19305.8|19294.2|19290.2|752
1633362900000|2021-10-04 15:55:00|19308.3|19304.3|19287.9|19283.9|19309.8|19305.8|19284.8|19280.8|760
1633363200000|2021-10-04 16:00:00|19291.1|19287.1|19294.2|19290.2|19303.6|19299.6|19287.9|19283.9|674
1633363500000|2021-10-04 16:05:00|19295.8|19291.8|19297.3|19293.3|19306.7|19302.7|19294.2|19290.2|366
1633363800000|2021-10-04 16:10:00|19300.4|19296.4|19306.7|19302.7|19309.8|19305.8|19295.8|19291.8|253
1633364100000|2021-10-04 16:15:00|19309.8|19305.8|19300.4|19296.4|19309.8|19305.8|19297.3|19293.3|220
1633364400000|2021-10-04 16:20:00|19303.6|19299.6|19300.4|19296.4|19309.8|19305.8|19297.3|19293.3|109
1633364700000|2021-10-04 16:25:00|19297.3|19293.3|19306.7|19302.7|19306.7|19302.7|19297.3|19293.3|306
1633365000000|2021-10-04 16:30:00|19309.8|19305.8|19309.8|19305.8|19309.8|19305.8|19303.6|19299.6|490
1633365300000|2021-10-04 16:35:00|19306.7|19302.7|19309.8|19305.8|19309.8|19305.8|19303.6|19299.6|250
1633365600000|2021-10-04 16:40:00|19312.9|19308.9|19312.9|19308.9|19322.3|19318.3|19312.9|19308.9|387
1633365900000|2021-10-04 16:45:00|19316.1|19312.1|19300.4|19296.4|19319.2|19315.2|19300.4|19296.4|378
1633366200000|2021-10-04 16:50:00|19297.3|19293.3|19306.7|19302.7|19309.8|19305.8|19297.3|19293.3|491
1633366500000|2021-10-04 16:55:00|19303.6|19299.6|19300.4|19296.4|19303.6|19299.6|19294.2|19290.2|200
1633366800000|2021-10-04 17:00:00|19303.6|19299.6|19312.9|19308.9|19312.9|19308.9|19294.2|19290.2|651
1633367100000|2021-10-04 17:05:00|19309.8|19305.8|19291.1|19287.1|19309.8|19305.8|19291.1|19287.1|269
1633367400000|2021-10-04 17:10:00|19292.6|19288.6|19284.8|19280.8|19294.2|19290.2|19284.8|19280.8|209
1633367700000|2021-10-04 17:15:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19272.3|19268.3|406
1633368000000|2021-10-04 17:20:00|19275.4|19271.4|19284.8|19280.8|19287.9|19283.9|19275.4|19271.4|300
1633368300000|2021-10-04 17:25:00|19281.7|19277.7|19278.6|19274.6|19284.8|19280.8|19278.6|19274.6|196
1633368600000|2021-10-04 17:30:00|19280.1|19276.1|19275.4|19271.4|19281.7|19277.7|19275.4|19271.4|138
1633368900000|2021-10-04 17:35:00|19278.6|19274.6|19275.4|19271.4|19280.1|19276.1|19275.4|19271.4|290
1633369200000|2021-10-04 17:40:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19275.4|19271.4|141
1633369500000|2021-10-04 17:45:00|19275.4|19271.4|19266.1|19262.1|19277|19273|19266.1|19262.1|156
1633369800000|2021-10-04 17:50:00|19269.2|19265.2|19269.2|19265.2|19269.2|19265.2|19266.1|19262.1|472
1633370100000|2021-10-04 17:55:00|19272.3|19268.3|19272.3|19268.3|19272.3|19268.3|19269.2|19265.2|248
1633370400000|2021-10-04 18:00:00|19269.2|19265.2|19272.3|19268.3|19278.6|19274.6|19269.2|19265.2|414
1633370700000|2021-10-04 18:05:00|19269.2|19265.2|19272.3|19268.3|19284.8|19280.8|19269.2|19265.2|483
1633371000000|2021-10-04 18:10:00|19275.4|19271.4|19275.4|19271.4|19275.4|19271.4|19272.3|19268.3|186
1633371300000|2021-10-04 18:15:00|19272.3|19268.3|19266.1|19262.1|19272.3|19268.3|19266.1|19262.1|684
1633371600000|2021-10-04 18:20:00|19262.9|19258.9|19269.2|19265.2|19269.2|19265.2|19262.9|19258.9|631
1633371900000|2021-10-04 18:25:00|19272.3|19268.3|19275.4|19271.4|19278.6|19274.6|19269.2|19265.2|271
1633372200000|2021-10-04 18:30:00|19277|19273|19275.4|19271.4|19284.8|19280.8|19272.3|19268.3|343
1633372500000|2021-10-04 18:35:00|19277|19273|19278.6|19274.6|19281.7|19277.7|19275.4|19271.4|260
1633372800000|2021-10-04 18:40:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19272.3|19268.3|475
1633373100000|2021-10-04 18:45:00|19272.3|19268.3|19275.4|19271.4|19278.6|19274.6|19269.2|19265.2|286
1633373400000|2021-10-04 18:50:00|19278.6|19274.6|19272.3|19268.3|19281.7|19277.7|19272.3|19268.3|329
1633373700000|2021-10-04 18:55:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19269.2|19265.2|954
1633374000000|2021-10-04 19:00:00|19278.6|19274.6|19269.2|19265.2|19278.6|19274.6|19262.9|19258.9|936
1633374300000|2021-10-04 19:05:00|19266.1|19262.1|19262.9|19258.9|19269.2|19265.2|19256.7|19252.7|484
1633374600000|2021-10-04 19:10:00|19259.8|19255.8|19253.6|19249.6|19259.8|19255.8|19253.6|19249.6|262
1633374900000|2021-10-04 19:15:00|19250.4|19246.4|19262.9|19258.9|19262.9|19258.9|19247.3|19243.3|449
1633375200000|2021-10-04 19:20:00|19266.1|19262.1|19269.2|19265.2|19272.3|19268.3|19262.9|19258.9|309
1633375500000|2021-10-04 19:25:00|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|19262.9|19258.9|512
1633375800000|2021-10-04 19:30:00|19262.9|19258.9|19262.9|19258.9|19269.2|19265.2|19259.8|19255.8|607
1633376100000|2021-10-04 19:35:00|19266.1|19262.1|19281.7|19277.7|19281.7|19277.7|19262.9|19258.9|715
1633376400000|2021-10-04 19:40:00|19278.6|19274.6|19272.3|19268.3|19281.7|19277.7|19269.2|19265.2|819
1633376700000|2021-10-04 19:45:00|19273.9|19269.9|19259.8|19255.8|19275.4|19271.4|19258.3|19254.3|225
1633377000000|2021-10-04 19:50:00|19261.4|19257.4|19259.8|19255.8|19269.2|19265.2|19256.7|19252.7|475
1633377300000|2021-10-04 19:55:00|19256.7|19252.7|19272.3|19268.3|19272.3|19268.3|19253.6|19249.6|1254
1633377600000|2021-10-04 20:00:00|19269.2|19265.2|19262.9|19258.9|19269.2|19265.2|19256.7|19252.7|712
1633377900000|2021-10-04 20:05:00|19266.1|19262.1|19287.9|19283.9|19287.9|19283.9|19262.9|19258.9|828
1633378200000|2021-10-04 20:10:00|19291.1|19287.1|19287.9|19283.9|19291.1|19287.1|19281.7|19277.7|621
1633378500000|2021-10-04 20:15:00|19281.7|19277.7|19278.6|19274.6|19284.8|19280.8|19275.4|19271.4|269
1633378800000|2021-10-04 20:20:00|19281.7|19277.7|19284.8|19280.8|19287.9|19283.9|19281.7|19277.7|329
1633379100000|2021-10-04 20:25:00|19281.7|19277.7|19278.6|19274.6|19284.8|19280.8|19278.6|19274.6|518
1633379400000|2021-10-04 20:30:00|19281.7|19277.7|19278.6|19274.6|19284.8|19280.8|19275.4|19271.4|414
1633379700000|2021-10-04 20:35:00|19281.7|19277.7|19281.7|19277.7|19287.9|19283.9|19278.6|19274.6|103
1633380000000|2021-10-04 20:40:00|19284.8|19280.8|19284.8|19280.8|19287.9|19283.9|19281.7|19277.7|146
1633380300000|2021-10-04 20:45:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19275.4|19271.4|198
1633380600000|2021-10-04 20:50:00|19280.1|19276.1|19281.7|19277.7|19281.7|19277.7|19278.6|19274.6|47
1633380900000|2021-10-04 20:55:00|19278.6|19274.6|19280.1|19276.1|19284.8|19280.8|19278.6|19274.6|298
1633384800000|2021-10-04 22:00:00|19277|19273|19284.8|19280.8|19287.9|19283.9|19275.4|19271.4|100
1633385100000|2021-10-04 22:05:00|19281.7|19277.7|19284.8|19280.8|19284.8|19280.8|19281.7|19277.7|10
1633385400000|2021-10-04 22:10:00|19286.4|19282.4|19286.4|19282.4|19286.4|19282.4|19284.8|19280.8|9
1633385700000|2021-10-04 22:15:00|19284.8|19280.8|19286.4|19282.4|19286.4|19282.4|19284.8|19280.8|3
1633386000000|2021-10-04 22:20:00|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|19281.7|19277.7|8
1633386300000|2021-10-04 22:25:00|19286.4|19282.4|19278.6|19274.6|19286.4|19282.4|19278.6|19274.6|14
1633386600000|2021-10-04 22:30:00|19280.1|19276.1|19275.4|19271.4|19281.7|19277.7|19275.4|19271.4|57
1633386900000|2021-10-04 22:35:00|19273.9|19269.9|19275.4|19271.4|19281.7|19277.7|19269.2|19265.2|74
1633387200000|2021-10-04 22:40:00|19278.6|19274.6|19269.2|19265.2|19278.6|19274.6|19267.6|19263.6|30
1633387500000|2021-10-04 22:45:00|19272.3|19268.3|19272.3|19268.3|19275.4|19271.4|19272.3|19268.3|49
1633387800000|2021-10-04 22:50:00|19275.4|19271.4|19278.6|19274.6|19278.6|19274.6|19273.9|19269.9|15
1633388100000|2021-10-04 22:55:00|19280.1|19276.1|19278.6|19274.6|19280.1|19276.1|19278.6|19274.6|1
1633388400000|2021-10-04 23:00:00|19272.3|19268.3|19278.6|19274.6|19281.7|19277.7|19272.3|19268.3|28
1633388700000|2021-10-04 23:05:00|19280.1|19276.1|19291.1|19287.1|19291.1|19287.1|19280.1|19276.1|22
1633389000000|2021-10-04 23:10:00|19289.5|19285.5|19287.9|19283.9|19291.1|19287.1|19286.4|19282.4|12
1633389300000|2021-10-04 23:15:00|19286.4|19282.4|19291.1|19287.1|19291.1|19287.1|19284.8|19280.8|9
1633389600000|2021-10-04 23:20:00|19287.9|19283.9|19283.3|19279.3|19291.1|19287.1|19281.7|19277.7|25
1633389900000|2021-10-04 23:25:00|19284.8|19280.8|19287.9|19283.9|19287.9|19283.9|19284.8|19280.8|10
1633390200000|2021-10-04 23:30:00|19284.8|19280.8|19287.9|19283.9|19294.2|19290.2|19284.8|19280.8|58
1633390500000|2021-10-04 23:35:00|19286.4|19282.4|19287.9|19283.9|19291.1|19287.1|19284.8|19280.8|26
1633390800000|2021-10-04 23:40:00|19289.5|19285.5|19275.4|19271.4|19297.3|19293.3|19275.4|19271.4|81
1633391100000|2021-10-04 23:45:00|19277|19273|19278.6|19274.6|19281.7|19277.7|19275.4|19271.4|36
1633391400000|2021-10-04 23:50:00|19277|19273|19272.3|19268.3|19277|19273|19272.3|19268.3|33
1633391700000|2021-10-04 23:55:00|19273.9|19269.9|19278.6|19274.6|19281.7|19277.7|19272.3|19268.3|53
1633392000000|2021-10-05 00:00:00|19277|19273|19272.3|19268.3|19280.1|19276.1|19262.9|19258.9|66
1633392300000|2021-10-05 00:05:00|19273.9|19269.9|19272.3|19268.3|19278.6|19274.6|19269.2|19265.2|85
1633392600000|2021-10-05 00:10:00|19273.9|19269.9|19278.6|19274.6|19278.6|19274.6|19272.3|19268.3|41
1633392900000|2021-10-05 00:15:00|19280.1|19276.1|19291.1|19287.1|19294.2|19290.2|19278.6|19274.6|83
1633393200000|2021-10-05 00:20:00|19292.6|19288.6|19284.8|19280.8|19294.2|19290.2|19284.8|19280.8|40
1633393500000|2021-10-05 00:25:00|19286.4|19282.4|19284.8|19280.8|19287.9|19283.9|19278.6|19274.6|39
1633393800000|2021-10-05 00:30:00|19287.9|19283.9|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|58
1633394100000|2021-10-05 00:35:00|19289.5|19285.5|19297.3|19293.3|19300.4|19296.4|19287.9|19283.9|76
1633394400000|2021-10-05 00:40:00|19295.8|19291.8|19294.2|19290.2|19297.3|19293.3|19291.1|19287.1|58
1633394700000|2021-10-05 00:45:00|19297.3|19293.3|19291.1|19287.1|19297.3|19293.3|19291.1|19287.1|24
1633395000000|2021-10-05 00:50:00|19287.9|19283.9|19291.1|19287.1|19291.1|19287.1|19287.9|19283.9|19
1633395300000|2021-10-05 00:55:00|19297.3|19293.3|19300.4|19296.4|19303.6|19299.6|19297.3|19293.3|134
1633395600000|2021-10-05 01:00:00|19303.6|19299.6|19298.9|19294.9|19303.6|19299.6|19294.2|19290.2|83
1633395900000|2021-10-05 01:05:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19294.2|19290.2|35
1633396200000|2021-10-05 01:10:00|19298.9|19294.9|19300.4|19296.4|19300.4|19296.4|19297.3|19293.3|44
1633396500000|2021-10-05 01:15:00|19298.9|19294.9|19312.9|19308.9|19312.9|19308.9|19297.3|19293.3|58
1633396800000|2021-10-05 01:20:00|19309.8|19305.8|19325.4|19321.4|19325.4|19321.4|19309.8|19305.8|158
1633397100000|2021-10-05 01:25:00|19323.9|19319.9|19319.2|19315.2|19331.7|19327.7|19319.2|19315.2|335
1633397400000|2021-10-05 01:30:00|19320.8|19316.8|19319.2|19315.2|19331.7|19327.7|19319.2|19315.2|74
1633397700000|2021-10-05 01:35:00|19322.3|19318.3|19312.9|19308.9|19322.3|19318.3|19312.9|19308.9|74
1633398000000|2021-10-05 01:40:00|19314.5|19310.5|19312.9|19308.9|19316.1|19312.1|19306.7|19302.7|123
1633398300000|2021-10-05 01:45:00|19309.8|19305.8|19312.9|19308.9|19316.1|19312.1|19309.8|19305.8|53
1633398600000|2021-10-05 01:50:00|19311.4|19307.4|19300.4|19296.4|19311.4|19307.4|19300.4|19296.4|139
1633398900000|2021-10-05 01:55:00|19303.6|19299.6|19309.8|19305.8|19312.9|19308.9|19300.4|19296.4|80
1633399200000|2021-10-05 02:00:00|19312.9|19308.9|19306.7|19302.7|19316.1|19312.1|19306.7|19302.7|45
1633399500000|2021-10-05 02:05:00|19305.1|19301.1|19309.8|19305.8|19309.8|19305.8|19298.9|19294.9|37
1633399800000|2021-10-05 02:10:00|19311.4|19307.4|19309.8|19305.8|19312.9|19308.9|19306.7|19302.7|36
1633400100000|2021-10-05 02:15:00|19306.7|19302.7|19309.8|19305.8|19309.8|19305.8|19306.7|19302.7|35
1633400400000|2021-10-05 02:20:00|19308.3|19304.3|19309.8|19305.8|19312.9|19308.9|19306.7|19302.7|43
1633400700000|2021-10-05 02:25:00|19308.3|19304.3|19306.7|19302.7|19309.8|19305.8|19306.7|19302.7|34
1633401000000|2021-10-05 02:30:00|19308.3|19304.3|19303.6|19299.6|19309.8|19305.8|19302|19298|96
1633401300000|2021-10-05 02:35:00|19297.3|19293.3|19297.3|19293.3|19297.3|19293.3|19297.3|19293.3|9
1633401600000|2021-10-05 02:40:00|19294.2|19290.2|19297.3|19293.3|19297.3|19293.3|19291.1|19287.1|60
1633401900000|2021-10-05 02:45:00|19294.2|19290.2|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|44
1633402200000|2021-10-05 02:50:00|19292.6|19288.6|19291.1|19287.1|19297.3|19293.3|19291.1|19287.1|22
1633402500000|2021-10-05 02:55:00|19294.2|19290.2|19292.6|19288.6|19294.2|19290.2|19291.1|19287.1|26
1633402800000|2021-10-05 03:00:00|19291.1|19287.1|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|10
1633403100000|2021-10-05 03:05:00|19292.6|19288.6|19289.5|19285.5|19292.6|19288.6|19287.9|19283.9|31
1633403400000|2021-10-05 03:10:00|19287.9|19283.9|19284.8|19280.8|19287.9|19283.9|19284.8|19280.8|18
1633403700000|2021-10-05 03:15:00|19283.3|19279.3|19287.9|19283.9|19291.1|19287.1|19281.7|19277.7|25
1633404000000|2021-10-05 03:20:00|19284.8|19280.8|19283.3|19279.3|19287.9|19283.9|19281.7|19277.7|23
1633404300000|2021-10-05 03:25:00|19281.7|19277.7|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|13
1633404600000|2021-10-05 03:30:00|19295.8|19291.8|19300.4|19296.4|19302|19298|19292.6|19288.6|150
1633404900000|2021-10-05 03:35:00|19297.3|19293.3|19287.9|19283.9|19298.9|19294.9|19287.9|19283.9|58
1633405200000|2021-10-05 03:40:00|19291.1|19287.1|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|134
1633405500000|2021-10-05 03:45:00|19281.7|19277.7|19266.1|19262.1|19281.7|19277.7|19262.9|19258.9|254
1633405800000|2021-10-05 03:50:00|19262.9|19258.9|19259.8|19255.8|19266.1|19262.1|19255.1|19251.1|212
1633406100000|2021-10-05 03:55:00|19253.6|19249.6|19253.6|19249.6|19259.8|19255.8|19253.6|19249.6|65
1633406400000|2021-10-05 04:00:00|19255.1|19251.1|19256.7|19252.7|19259.8|19255.8|19253.6|19249.6|78
1633406700000|2021-10-05 04:05:00|19258.3|19254.3|19256.7|19252.7|19259.8|19255.8|19253.6|19249.6|39
1633407000000|2021-10-05 04:10:00|19259.8|19255.8|19269.2|19265.2|19269.2|19265.2|19258.3|19254.3|160
1633407300000|2021-10-05 04:15:00|19267.6|19263.6|19266.1|19262.1|19269.2|19265.2|19262.9|19258.9|26
1633407600000|2021-10-05 04:20:00|19264.5|19260.5|19262.9|19258.9|19266.1|19262.1|19262.9|19258.9|26
1633407900000|2021-10-05 04:25:00|19264.5|19260.5|19264.5|19260.5|19266.1|19262.1|19262.9|19258.9|31
1633408200000|2021-10-05 04:30:00|19266.1|19262.1|19270.8|19266.8|19272.3|19268.3|19266.1|19262.1|28
1633408500000|2021-10-05 04:35:00|19269.2|19265.2|19272.3|19268.3|19272.3|19268.3|19266.1|19262.1|15
1633408800000|2021-10-05 04:40:00|19269.2|19265.2|19266.1|19262.1|19269.2|19265.2|19266.1|19262.1|23
1633409100000|2021-10-05 04:45:00|19264.5|19260.5|19259.8|19255.8|19264.5|19260.5|19253.6|19249.6|82
1633409400000|2021-10-05 04:50:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|21
1633409700000|2021-10-05 04:55:00|19258.3|19254.3|19262.9|19258.9|19262.9|19258.9|19253.6|19249.6|44
1633410000000|2021-10-05 05:00:00|19264.5|19260.5|19266.1|19262.1|19270.8|19266.8|19262.9|19258.9|31
1633410300000|2021-10-05 05:05:00|19267.6|19263.6|19262.9|19258.9|19269.2|19265.2|19262.9|19258.9|7
1633410600000|2021-10-05 05:10:00|19264.5|19260.5|19272.3|19268.3|19272.3|19268.3|19262.9|19258.9|45
1633410900000|2021-10-05 05:15:00|19270.8|19266.8|19266.1|19262.1|19270.8|19266.8|19266.1|19262.1|33
1633411200000|2021-10-05 05:20:00|19262.9|19258.9|19259.8|19255.8|19262.9|19258.9|19259.8|19255.8|17
1633411500000|2021-10-05 05:25:00|19258.3|19254.3|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|22
1633411800000|2021-10-05 05:30:00|19262.9|19258.9|19255.1|19251.1|19262.9|19258.9|19253.6|19249.6|60
1633412100000|2021-10-05 05:35:00|19253.6|19249.6|19250.4|19246.4|19256.7|19252.7|19250.4|19246.4|24
1633412400000|2021-10-05 05:40:00|19253.6|19249.6|19253.6|19249.6|19258.3|19254.3|19253.6|19249.6|112
1633412700000|2021-10-05 05:45:00|19250.4|19246.4|19250.4|19246.4|19256.7|19252.7|19250.4|19246.4|147
1633413000000|2021-10-05 05:50:00|19253.6|19249.6|19259.8|19255.8|19266.1|19262.1|19253.6|19249.6|105
1633413300000|2021-10-05 05:55:00|19262.9|19258.9|19269.2|19265.2|19272.3|19268.3|19262.9|19258.9|70
1633413600000|2021-10-05 06:00:00|19266.1|19262.1|19256.7|19252.7|19269.2|19265.2|19253.6|19249.6|75
1633413900000|2021-10-05 06:05:00|19258.3|19254.3|19269.2|19265.2|19269.2|19265.2|19256.7|19252.7|69
1633414200000|2021-10-05 06:10:00|19272.3|19268.3|19275.4|19271.4|19278.6|19274.6|19269.2|19265.2|159
1633414500000|2021-10-05 06:15:00|19273.9|19269.9|19284.8|19280.8|19291.1|19287.1|19269.2|19265.2|135
1633414800000|2021-10-05 06:20:00|19283.3|19279.3|19275.4|19271.4|19284.8|19280.8|19272.3|19268.3|74
1633415100000|2021-10-05 06:25:00|19272.3|19268.3|19266.1|19262.1|19277|19273|19259.8|19255.8|92
1633415400000|2021-10-05 06:30:00|19267.6|19263.6|19256.7|19252.7|19270.8|19266.8|19253.6|19249.6|185
1633415700000|2021-10-05 06:35:00|19258.3|19254.3|19262.9|19258.9|19269.2|19265.2|19252|19248|170
1633416000000|2021-10-05 06:40:00|19261.4|19257.4|19253.6|19249.6|19266.1|19262.1|19253.6|19249.6|105
1633416300000|2021-10-05 06:45:00|19256.7|19252.7|19247.3|19243.3|19256.7|19252.7|19241.1|19237.1|188
1633416600000|2021-10-05 06:50:00|19245.8|19241.8|19247.3|19243.3|19250.4|19246.4|19237.9|19233.9|122
1633416900000|2021-10-05 06:55:00|19250.4|19246.4|19250.4|19246.4|19253.6|19249.6|19242.6|19238.6|119
1633417200000|2021-10-05 07:00:00|19253.6|19249.6|19256.7|19252.7|19269.2|19265.2|19244.2|19240.2|436
1633417500000|2021-10-05 07:05:00|19258.3|19254.3|19250.4|19246.4|19259.8|19255.8|19247.3|19243.3|165
1633417800000|2021-10-05 07:10:00|19252|19248|19247.3|19243.3|19253.6|19249.6|19230.1|19226.1|257
1633418100000|2021-10-05 07:15:00|19248.9|19244.9|19266.1|19262.1|19266.1|19262.1|19244.2|19240.2|167
1633418400000|2021-10-05 07:20:00|19262.9|19258.9|19256.7|19252.7|19267.6|19263.6|19250.4|19246.4|161
1633418700000|2021-10-05 07:25:00|19253.6|19249.6|19262.9|19258.9|19272.3|19268.3|19253.6|19249.6|73
1633419000000|2021-10-05 07:30:00|19264.5|19260.5|19266.1|19262.1|19275.4|19271.4|19259.8|19255.8|80
1633419300000|2021-10-05 07:35:00|19269.2|19265.2|19275.4|19271.4|19278.6|19274.6|19262.9|19258.9|90
1633419600000|2021-10-05 07:40:00|19273.9|19269.9|19287.9|19283.9|19287.9|19283.9|19272.3|19268.3|133
1633419900000|2021-10-05 07:45:00|19291.1|19287.1|19294.2|19290.2|19303.6|19299.6|19287.9|19283.9|238
1633420200000|2021-10-05 07:50:00|19291.1|19287.1|19297.3|19293.3|19300.4|19296.4|19284.8|19280.8|153
1633420500000|2021-10-05 07:55:00|19295.8|19291.8|19300.4|19296.4|19303.6|19299.6|19287.9|19283.9|85
1633420800000|2021-10-05 08:00:00|19302|19298|19294.2|19290.2|19306.7|19302.7|19294.2|19290.2|92
1633421100000|2021-10-05 08:05:00|19297.3|19293.3|19291.1|19287.1|19297.3|19293.3|19287.9|19283.9|79
1633421400000|2021-10-05 08:10:00|19294.2|19290.2|19278.6|19274.6|19300.4|19296.4|19278.6|19274.6|239
1633421700000|2021-10-05 08:15:00|19281.7|19277.7|19272.3|19268.3|19284.8|19280.8|19272.3|19268.3|164
1633422000000|2021-10-05 08:20:00|19270.8|19266.8|19266.1|19262.1|19270.8|19266.8|19262.9|19258.9|115
1633422300000|2021-10-05 08:25:00|19267.6|19263.6|19275.4|19271.4|19278.6|19274.6|19267.6|19263.6|83
1633422600000|2021-10-05 08:30:00|19272.3|19268.3|19262.9|19258.9|19273.9|19269.9|19259.8|19255.8|121
1633422900000|2021-10-05 08:35:00|19266.1|19262.1|19253.6|19249.6|19266.1|19262.1|19253.6|19249.6|187
1633423200000|2021-10-05 08:40:00|19256.7|19252.7|19259.8|19255.8|19262.9|19258.9|19253.6|19249.6|140
1633423500000|2021-10-05 08:45:00|19258.3|19254.3|19262.9|19258.9|19262.9|19258.9|19256.7|19252.7|92
1633423800000|2021-10-05 08:50:00|19259.8|19255.8|19259.8|19255.8|19262.9|19258.9|19256.7|19252.7|70
1633424100000|2021-10-05 08:55:00|19258.3|19254.3|19253.6|19249.6|19259.8|19255.8|19253.6|19249.6|41
1633424400000|2021-10-05 09:00:00|19250.4|19246.4|19256.7|19252.7|19259.8|19255.8|19250.4|19246.4|66
1633424700000|2021-10-05 09:05:00|19253.6|19249.6|19262.9|19258.9|19266.1|19262.1|19253.6|19249.6|103
1633425000000|2021-10-05 09:10:00|19266.1|19262.1|19253.6|19249.6|19272.3|19268.3|19253.6|19249.6|244
1633425300000|2021-10-05 09:15:00|19252|19248|19250.4|19246.4|19256.7|19252.7|19247.3|19243.3|156
1633425600000|2021-10-05 09:20:00|19247.3|19243.3|19259.8|19255.8|19259.8|19255.8|19247.3|19243.3|132
1633425900000|2021-10-05 09:25:00|19256.7|19252.7|19253.6|19249.6|19259.8|19255.8|19250.4|19246.4|160
1633426200000|2021-10-05 09:30:00|19256.7|19252.7|19261.4|19257.4|19262.9|19258.9|19256.7|19252.7|119
1633426500000|2021-10-05 09:35:00|19262.9|19258.9|19250.4|19246.4|19262.9|19258.9|19250.4|19246.4|137
1633426800000|2021-10-05 09:40:00|19247.3|19243.3|19250.4|19246.4|19253.6|19249.6|19244.2|19240.2|140
1633427100000|2021-10-05 09:45:00|19247.3|19243.3|19250.4|19246.4|19253.6|19249.6|19247.3|19243.3|120
1633427400000|2021-10-05 09:50:00|19247.3|19243.3|19234.8|19230.8|19247.3|19243.3|19234.8|19230.8|174
1633427700000|2021-10-05 09:55:00|19231.7|19227.7|19228.6|19224.6|19234.8|19230.8|19225.4|19221.4|208
1633428000000|2021-10-05 10:00:00|19231.7|19227.7|19241.1|19237.1|19241.1|19237.1|19230.1|19226.1|138
1633428300000|2021-10-05 10:05:00|19242.6|19238.6|19237.9|19233.9|19244.2|19240.2|19234.8|19230.8|97
1633428600000|2021-10-05 10:10:00|19236.4|19232.4|19237.9|19233.9|19242.6|19238.6|19236.4|19232.4|108
1633428900000|2021-10-05 10:15:00|19234.8|19230.8|19234.8|19230.8|19237.9|19233.9|19234.8|19230.8|51
1633429200000|2021-10-05 10:20:00|19236.4|19232.4|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|203
1633429500000|2021-10-05 10:25:00|19242.6|19238.6|19234.8|19230.8|19244.2|19240.2|19234.8|19230.8|103
1633429800000|2021-10-05 10:30:00|19237.9|19233.9|19244.2|19240.2|19244.2|19240.2|19234.8|19230.8|221
1633430100000|2021-10-05 10:35:00|19242.6|19238.6|19228.6|19224.6|19244.2|19240.2|19228.6|19224.6|291
1633430400000|2021-10-05 10:40:00|19225.4|19221.4|19228.6|19224.6|19231.7|19227.7|19225.4|19221.4|184
1633430700000|2021-10-05 10:45:00|19230.1|19226.1|19228.6|19224.6|19231.7|19227.7|19222.3|19218.3|122
1633431000000|2021-10-05 10:50:00|19230.1|19226.1|19228.6|19224.6|19231.7|19227.7|19225.4|19221.4|95
1633431300000|2021-10-05 10:55:00|19231.7|19227.7|19234.8|19230.8|19237.9|19233.9|19228.6|19224.6|119
1633431600000|2021-10-05 11:00:00|19231.7|19227.7|19234.8|19230.8|19234.8|19230.8|19231.7|19227.7|101
1633431900000|2021-10-05 11:05:00|19237.9|19233.9|19234.8|19230.8|19241.1|19237.1|19234.8|19230.8|52
1633432200000|2021-10-05 11:10:00|19231.7|19227.7|19228.6|19224.6|19231.7|19227.7|19222.3|19218.3|143
1633432500000|2021-10-05 11:15:00|19231.7|19227.7|19222.3|19218.3|19231.7|19227.7|19222.3|19218.3|104
1633432800000|2021-10-05 11:20:00|19219.2|19215.2|19231.7|19227.7|19231.7|19227.7|19216.1|19212.1|343
1633433100000|2021-10-05 11:25:00|19228.6|19224.6|19216.1|19212.1|19231.7|19227.7|19209.8|19205.8|526
1633433400000|2021-10-05 11:30:00|19219.2|19215.2|19228.6|19224.6|19231.7|19227.7|19216.1|19212.1|329
1633433700000|2021-10-05 11:35:00|19231.7|19227.7|19234.8|19230.8|19237.9|19233.9|19231.7|19227.7|240
1633434000000|2021-10-05 11:40:00|19231.7|19227.7|19234.8|19230.8|19237.9|19233.9|19231.7|19227.7|177
1633434300000|2021-10-05 11:45:00|19233.3|19229.3|19228.6|19224.6|19234.8|19230.8|19228.6|19224.6|147
1633434600000|2021-10-05 11:50:00|19231.7|19227.7|19237.9|19233.9|19237.9|19233.9|19231.7|19227.7|120
1633434900000|2021-10-05 11:55:00|19234.8|19230.8|19245.8|19241.8|19247.3|19243.3|19234.8|19230.8|195
1633435200000|2021-10-05 12:00:00|19244.2|19240.2|19253.6|19249.6|19256.7|19252.7|19244.2|19240.2|310
1633435500000|2021-10-05 12:05:00|19250.4|19246.4|19262.9|19258.9|19262.9|19258.9|19250.4|19246.4|308
1633435800000|2021-10-05 12:10:00|19261.4|19257.4|19269.2|19265.2|19278.6|19274.6|19259.8|19255.8|256
1633436100000|2021-10-05 12:15:00|19266.1|19262.1|19262.9|19258.9|19275.4|19271.4|19259.8|19255.8|266
1633436400000|2021-10-05 12:20:00|19266.1|19262.1|19259.8|19255.8|19266.1|19262.1|19256.7|19252.7|388
1633436700000|2021-10-05 12:25:00|19256.7|19252.7|19244.2|19240.2|19256.7|19252.7|19241.1|19237.1|391
1633437000000|2021-10-05 12:30:00|19241.1|19237.1|19228.6|19224.6|19250.4|19246.4|19228.6|19224.6|420
1633437300000|2021-10-05 12:35:00|19231.7|19227.7|19225.4|19221.4|19237.9|19233.9|19222.3|19218.3|489
1633437600000|2021-10-05 12:40:00|19222.3|19218.3|19222.3|19218.3|19228.6|19224.6|19212.9|19208.9|430
1633437900000|2021-10-05 12:45:00|19220.8|19216.8|19231.7|19227.7|19237.9|19233.9|19219.2|19215.2|271
1633438200000|2021-10-05 12:50:00|19233.3|19229.3|19231.7|19227.7|19233.3|19229.3|19220.8|19216.8|314
1633438500000|2021-10-05 12:55:00|19234.8|19230.8|19230.1|19226.1|19237.9|19233.9|19225.4|19221.4|204
1633438800000|2021-10-05 13:00:00|19228.6|19224.6|19219.2|19215.2|19236.4|19232.4|19216.1|19212.1|329
1633439100000|2021-10-05 13:05:00|19216.1|19212.1|19194.2|19190.2|19216.1|19212.1|19191.1|19187.1|720
1633439400000|2021-10-05 13:10:00|19195.8|19191.8|19194.2|19190.2|19200.4|19196.4|19194.2|19190.2|793
1633439700000|2021-10-05 13:15:00|19203.6|19199.6|19225.4|19221.4|19225.4|19221.4|19200.4|19196.4|297
1633440000000|2021-10-05 13:20:00|19222.3|19218.3|19212.9|19208.9|19222.3|19218.3|19209.8|19205.8|516
1633440300000|2021-10-05 13:25:00|19214.5|19210.5|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|324
1633440600000|2021-10-05 13:30:00|19216.1|19212.1|19220.8|19216.8|19228.6|19224.6|19203.6|19199.6|880
1633440900000|2021-10-05 13:35:00|19219.2|19215.2|19212.9|19208.9|19219.2|19215.2|19194.2|19190.2|873
1633441200000|2021-10-05 13:40:00|19216.1|19212.1|19222.3|19218.3|19225.4|19221.4|19209.8|19205.8|555
1633441500000|2021-10-05 13:45:00|19223.9|19219.9|19206.7|19202.7|19225.4|19221.4|19203.6|19199.6|686
1633441800000|2021-10-05 13:50:00|19203.6|19199.6|19181.7|19177.7|19203.6|19199.6|19178.6|19174.6|1114
1633442100000|2021-10-05 13:55:00|19175.4|19171.4|19164.5|19160.5|19181.7|19177.7|19164.5|19160.5|1225
1633442400000|2021-10-05 14:00:00|19153.6|19149.6|19128.6|19124.6|19156.7|19152.7|19128.6|19124.6|1682
1633442700000|2021-10-05 14:05:00|19130.1|19126.1|19147.3|19143.3|19156.7|19152.7|19122.3|19118.3|1523
1633443000000|2021-10-05 14:10:00|19144.2|19140.2|19125.4|19121.4|19150.4|19146.4|19112.9|19108.9|749
1633443300000|2021-10-05 14:15:00|19122.3|19118.3|19147.3|19143.3|19147.3|19143.3|19122.3|19118.3|1145
1633443600000|2021-10-05 14:20:00|19144.2|19140.2|19147.3|19143.3|19153.6|19149.6|19141.1|19137.1|910
1633443900000|2021-10-05 14:25:00|19144.2|19140.2|19134.8|19130.8|19153.6|19149.6|19131.7|19127.7|1056
1633444200000|2021-10-05 14:30:00|19131.7|19127.7|19125.4|19121.4|19134.8|19130.8|19116.1|19112.1|1155
1633444500000|2021-10-05 14:35:00|19122.3|19118.3|19087.9|19083.9|19125.4|19121.4|19084.8|19080.8|1623
1633444800000|2021-10-05 14:40:00|19086.4|19082.4|19078.6|19074.6|19094.2|19090.2|19078.6|19074.6|1070
1633445100000|2021-10-05 14:45:00|19075.4|19071.4|19081.7|19077.7|19094.2|19090.2|19072.3|19068.3|1582
1633445400000|2021-10-05 14:50:00|19084.8|19080.8|19091.1|19087.1|19094.2|19090.2|19081.7|19077.7|770
1633445700000|2021-10-05 14:55:00|19089.5|19085.5|19091.1|19087.1|19103.6|19099.6|19087.9|19083.9|980
1633446000000|2021-10-05 15:00:00|19089.5|19085.5|19087.9|19083.9|19097.3|19093.3|19081.7|19077.7|1187
1633446300000|2021-10-05 15:05:00|19091.1|19087.1|19087.9|19083.9|19094.2|19090.2|19084.8|19080.8|778
1633446600000|2021-10-05 15:10:00|19091.1|19087.1|19081.7|19077.7|19091.1|19087.1|19066.1|19062.1|949
1633446900000|2021-10-05 15:15:00|19083.3|19079.3|19077|19073|19084.8|19080.8|19069.2|19065.2|764
1633447200000|2021-10-05 15:20:00|19078.6|19074.6|19103.6|19099.6|19103.6|19099.6|19075.4|19071.4|977
1633447500000|2021-10-05 15:25:00|19102|19098|19103.6|19099.6|19106.7|19102.7|19094.2|19090.2|592
1633447800000|2021-10-05 15:30:00|19106.7|19102.7|19103.6|19099.6|19109.8|19105.8|19097.3|19093.3|717
1633448100000|2021-10-05 15:35:00|19106.7|19102.7|19119.2|19115.2|19125.4|19121.4|19105.1|19101.1|348
1633448400000|2021-10-05 15:40:00|19122.3|19118.3|19112.9|19108.9|19122.3|19118.3|19112.9|19108.9|282
1633448700000|2021-10-05 15:45:00|19116.1|19112.1|19100.4|19096.4|19116.1|19112.1|19100.4|19096.4|533
1633449000000|2021-10-05 15:50:00|19102|19098|19097.3|19093.3|19103.6|19099.6|19091.1|19087.1|419
1633449300000|2021-10-05 15:55:00|19094.2|19090.2|19100.4|19096.4|19100.4|19096.4|19094.2|19090.2|485
1633449600000|2021-10-05 16:00:00|19098.9|19094.9|19094.2|19090.2|19100.4|19096.4|19091.1|19087.1|290
1633449900000|2021-10-05 16:05:00|19097.3|19093.3|19084.8|19080.8|19100.4|19096.4|19084.8|19080.8|170
1633450200000|2021-10-05 16:10:00|19086.4|19082.4|19084.8|19080.8|19087.9|19083.9|19078.6|19074.6|358
1633450500000|2021-10-05 16:15:00|19083.3|19079.3|19106.7|19102.7|19106.7|19102.7|19081.7|19077.7|432
1633450800000|2021-10-05 16:20:00|19108.3|19104.3|19116.1|19112.1|19122.3|19118.3|19108.3|19104.3|377
1633451100000|2021-10-05 16:25:00|19119.2|19115.2|19119.2|19115.2|19122.3|19118.3|19116.1|19112.1|96
1633451400000|2021-10-05 16:30:00|19116.1|19112.1|19116.1|19112.1|19119.2|19115.2|19116.1|19112.1|263
1633451700000|2021-10-05 16:35:00|19114.5|19110.5|19112.9|19108.9|19116.1|19112.1|19108.3|19104.3|277
1633452000000|2021-10-05 16:40:00|19114.5|19110.5|19103.6|19099.6|19114.5|19110.5|19103.6|19099.6|241
1633452300000|2021-10-05 16:45:00|19106.7|19102.7|19119.2|19115.2|19119.2|19115.2|19105.1|19101.1|296
1633452600000|2021-10-05 16:50:00|19116.1|19112.1|19116.1|19112.1|19116.1|19112.1|19106.7|19102.7|430
1633452900000|2021-10-05 16:55:00|19112.9|19108.9|19112.9|19108.9|19116.1|19112.1|19112.9|19108.9|128
1633453200000|2021-10-05 17:00:00|19116.1|19112.1|19114.5|19110.5|19116.1|19112.1|19109.8|19105.8|293
1633453500000|2021-10-05 17:05:00|19116.1|19112.1|19122.3|19118.3|19122.3|19118.3|19112.9|19108.9|358
1633453800000|2021-10-05 17:10:00|19120.8|19116.8|19131.7|19127.7|19131.7|19127.7|19119.2|19115.2|300
1633454100000|2021-10-05 17:15:00|19128.6|19124.6|19125.4|19121.4|19128.6|19124.6|19122.3|19118.3|154
1633454400000|2021-10-05 17:20:00|19123.9|19119.9|19123.9|19119.9|19125.4|19121.4|19122.3|19118.3|154
1633454700000|2021-10-05 17:25:00|19125.4|19121.4|19119.2|19115.2|19125.4|19121.4|19116.1|19112.1|86
1633455000000|2021-10-05 17:30:00|19116.1|19112.1|19119.2|19115.2|19119.2|19115.2|19112.9|19108.9|172
1633455300000|2021-10-05 17:35:00|19122.3|19118.3|19125.4|19121.4|19125.4|19121.4|19119.2|19115.2|179
1633455600000|2021-10-05 17:40:00|19128.6|19124.6|19128.6|19124.6|19134.8|19130.8|19128.6|19124.6|537
1633455900000|2021-10-05 17:45:00|19131.7|19127.7|19131.7|19127.7|19141.1|19137.1|19128.6|19124.6|605
1633456200000|2021-10-05 17:50:00|19128.6|19124.6|19131.7|19127.7|19131.7|19127.7|19128.6|19124.6|93
1633456500000|2021-10-05 17:55:00|19128.6|19124.6|19119.2|19115.2|19128.6|19124.6|19119.2|19115.2|193
1633456800000|2021-10-05 18:00:00|19116.1|19112.1|19119.2|19115.2|19122.3|19118.3|19116.1|19112.1|242
1633457100000|2021-10-05 18:05:00|19117.6|19113.6|19119.2|19115.2|19122.3|19118.3|19116.1|19112.1|127
1633457400000|2021-10-05 18:10:00|19116.1|19112.1|19112.9|19108.9|19119.2|19115.2|19109.8|19105.8|176
1633457700000|2021-10-05 18:15:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19106.7|19102.7|177
1633458000000|2021-10-05 18:20:00|19116.1|19112.1|19112.9|19108.9|19116.1|19112.1|19112.9|19108.9|201
1633458300000|2021-10-05 18:25:00|19109.8|19105.8|19100.4|19096.4|19112.9|19108.9|19100.4|19096.4|331
1633458600000|2021-10-05 18:30:00|19103.6|19099.6|19084.8|19080.8|19103.6|19099.6|19081.7|19077.7|783
1633458900000|2021-10-05 18:35:00|19081.7|19077.7|19094.2|19090.2|19097.3|19093.3|19081.7|19077.7|591
1633459200000|2021-10-05 18:40:00|19097.3|19093.3|19097.3|19093.3|19100.4|19096.4|19091.1|19087.1|633
1633459500000|2021-10-05 18:45:00|19098.9|19094.9|19097.3|19093.3|19103.6|19099.6|19097.3|19093.3|672
1633459800000|2021-10-05 18:50:00|19094.2|19090.2|19106.7|19102.7|19112.9|19108.9|19094.2|19090.2|466
1633460100000|2021-10-05 18:55:00|19103.6|19099.6|19081.7|19077.7|19106.7|19102.7|19081.7|19077.7|942
1633460400000|2021-10-05 19:00:00|19078.6|19074.6|19075.4|19071.4|19084.8|19080.8|19075.4|19071.4|958
1633460700000|2021-10-05 19:05:00|19078.6|19074.6|19078.6|19074.6|19081.7|19077.7|19075.4|19071.4|298
1633461000000|2021-10-05 19:10:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19075.4|19071.4|205
1633461300000|2021-10-05 19:15:00|19077|19073|19072.3|19068.3|19078.6|19074.6|19072.3|19068.3|308
1633461600000|2021-10-05 19:20:00|19075.4|19071.4|19081.7|19077.7|19084.8|19080.8|19075.4|19071.4|378
1633461900000|2021-10-05 19:25:00|19080.1|19076.1|19084.8|19080.8|19084.8|19080.8|19080.1|19076.1|89
1633462200000|2021-10-05 19:30:00|19081.7|19077.7|19084.8|19080.8|19087.9|19083.9|19081.7|19077.7|159
1633462500000|2021-10-05 19:35:00|19086.4|19082.4|19084.8|19080.8|19087.9|19083.9|19084.8|19080.8|52
1633462800000|2021-10-05 19:40:00|19081.7|19077.7|19075.4|19071.4|19084.8|19080.8|19075.4|19071.4|225
1633463100000|2021-10-05 19:45:00|19077|19073|19081.7|19077.7|19084.8|19080.8|19075.4|19071.4|641
1633463400000|2021-10-05 19:50:00|19078.6|19074.6|19103.6|19099.6|19103.6|19099.6|19075.4|19071.4|1103
1633463700000|2021-10-05 19:55:00|19102|19098|19087.9|19083.9|19112.9|19108.9|19084.8|19080.8|1911
1633464000000|2021-10-05 20:00:00|19084.8|19080.8|19075.4|19071.4|19094.2|19090.2|19075.4|19071.4|1021
1633464300000|2021-10-05 20:05:00|19072.3|19068.3|19070.8|19066.8|19072.3|19068.3|19066.1|19062.1|347
1633464600000|2021-10-05 20:10:00|19069.2|19065.2|19066.1|19062.1|19075.4|19071.4|19062.9|19058.9|489
1633464900000|2021-10-05 20:15:00|19062.9|19058.9|19062.9|19058.9|19062.9|19058.9|19056.7|19052.7|276
1633465200000|2021-10-05 20:20:00|19066.1|19062.1|19069.2|19065.2|19069.2|19065.2|19062.9|19058.9|527
1633465500000|2021-10-05 20:25:00|19072.3|19068.3|19069.2|19065.2|19072.3|19068.3|19069.2|19065.2|259
1633465800000|2021-10-05 20:30:00|19072.3|19068.3|19072.3|19068.3|19078.6|19074.6|19069.2|19065.2|212
1633466100000|2021-10-05 20:35:00|19069.2|19065.2|19081.7|19077.7|19084.8|19080.8|19069.2|19065.2|219
1633466400000|2021-10-05 20:40:00|19078.6|19074.6|19091.1|19087.1|19097.3|19093.3|19078.6|19074.6|425
1633466700000|2021-10-05 20:45:00|19092.6|19088.6|19087.9|19083.9|19092.6|19088.6|19081.7|19077.7|203
1633467000000|2021-10-05 20:50:00|19089.5|19085.5|19087.9|19083.9|19091.1|19087.1|19084.8|19080.8|69
1633467300000|2021-10-05 20:55:00|19089.5|19085.5|19094.2|19090.2|19094.2|19090.2|19087.9|19083.9|247
1633471200000|2021-10-05 22:00:00|19092.6|19088.6|19083.3|19079.3|19094.2|19090.2|19078.6|19074.6|125
1633471500000|2021-10-05 22:05:00|19081.7|19077.7|19081.7|19077.7|19084.8|19080.8|19081.7|19077.7|57
1633471800000|2021-10-05 22:10:00|19080.1|19076.1|19080.1|19076.1|19081.7|19077.7|19078.6|19074.6|43
1633472100000|2021-10-05 22:15:00|19078.6|19074.6|19080.1|19076.1|19081.7|19077.7|19077|19073|43
1633472400000|2021-10-05 22:20:00|19078.6|19074.6|19080.1|19076.1|19081.7|19077.7|19078.6|19074.6|8
1633472700000|2021-10-05 22:25:00|19078.6|19074.6|19078.6|19074.6|19080.1|19076.1|19075.4|19071.4|9
1633473000000|2021-10-05 22:30:00|19077|19073|19077|19073|19078.6|19074.6|19075.4|19071.4|12
1633473300000|2021-10-05 22:35:00|19078.6|19074.6|19069.2|19065.2|19078.6|19074.6|19066.1|19062.1|47
1633473600000|2021-10-05 22:40:00|19067.6|19063.6|19072.3|19068.3|19075.4|19071.4|19066.1|19062.1|97
1633473900000|2021-10-05 22:45:00|19070.8|19066.8|19066.1|19062.1|19072.3|19068.3|19066.1|19062.1|15
1633474200000|2021-10-05 22:50:00|19062.9|19058.9|19069.2|19065.2|19069.2|19065.2|19062.9|19058.9|50
1633474500000|2021-10-05 22:55:00|19067.6|19063.6|19070.8|19066.8|19070.8|19066.8|19066.1|19062.1|7
1633474800000|2021-10-05 23:00:00|19069.2|19065.2|19078.6|19074.6|19078.6|19074.6|19069.2|19065.2|20
1633475100000|2021-10-05 23:05:00|19077|19073|19069.2|19065.2|19078.6|19074.6|19069.2|19065.2|33
1633475400000|2021-10-05 23:10:00|19067.6|19063.6|19069.2|19065.2|19069.2|19065.2|19064.5|19060.5|60
1633475700000|2021-10-05 23:15:00|19072.3|19068.3|19073.9|19069.9|19075.4|19071.4|19072.3|19068.3|39
1633476000000|2021-10-05 23:20:00|19075.4|19071.4|19075.4|19071.4|19075.4|19071.4|19072.3|19068.3|0
1633476300000|2021-10-05 23:25:00|||||||||2
1633476600000|2021-10-05 23:30:00|19078.6|19074.6|19078.6|19074.6|19081.7|19077.7|19078.6|19074.6|21
1633476900000|2021-10-05 23:35:00|19075.4|19071.4|19069.2|19065.2|19075.4|19071.4|19069.2|19065.2|35
1633477200000|2021-10-05 23:40:00|19072.3|19068.3|19069.2|19065.2|19072.3|19068.3|19069.2|19065.2|20
1633477500000|2021-10-05 23:45:00|19072.3|19068.3|19059.8|19055.8|19072.3|19068.3|19059.8|19055.8|62
1633477800000|2021-10-05 23:50:00|19062.9|19058.9|19066.1|19062.1|19066.1|19062.1|19059.8|19055.8|54
1633478100000|2021-10-05 23:55:00|19070.8|19066.8|19072.3|19068.3|19073.9|19069.9|19070.8|19066.8|26
1633478400000|2021-10-06 00:00:00|19067.6|19063.6|19062.9|19058.9|19067.6|19063.6|19059.8|19055.8|69
1633478700000|2021-10-06 00:05:00|19061.4|19057.4|19053.6|19049.6|19061.4|19057.4|19045.8|19041.8|116
1633479000000|2021-10-06 00:10:00|19055.1|19051.1|19037.9|19033.9|19055.1|19051.1|19037.9|19033.9|149
1633479300000|2021-10-06 00:15:00|19034.8|19030.8|19037.9|19033.9|19041.1|19037.1|19034.8|19030.8|143
1633479600000|2021-10-06 00:20:00|19041.1|19037.1|19034.8|19030.8|19041.1|19037.1|19025.4|19021.4|122
1633479900000|2021-10-06 00:25:00|19036.4|19032.4|19028.6|19024.6|19036.4|19032.4|19025.4|19021.4|60
1633480200000|2021-10-06 00:30:00|19025.4|19021.4|19034.8|19030.8|19034.8|19030.8|19022.3|19018.3|103
1633480500000|2021-10-06 00:35:00|19031.7|19027.7|19031.7|19027.7|19033.3|19029.3|19028.6|19024.6|49
1633480800000|2021-10-06 00:40:00|19030.1|19026.1|19022.3|19018.3|19034.8|19030.8|19022.3|19018.3|83
1633481100000|2021-10-06 00:45:00|19019.2|19015.2|19022.3|19018.3|19022.3|19018.3|19012.9|19008.9|116
1633481400000|2021-10-06 00:50:00|19019.2|19015.2|19025.4|19021.4|19025.4|19021.4|19019.2|19015.2|100
1633481700000|2021-10-06 00:55:00|19023.9|19019.9|19011.4|19007.4|19027|19023|19009.8|19005.8|94
1633482000000|2021-10-06 01:00:00|19012.9|19008.9|19012.9|19008.9|19016.1|19012.1|19003.6|18999.6|336
1633482300000|2021-10-06 01:05:00|19016.1|19012.1|19031.7|19027.7|19031.7|19027.7|19011.4|19007.4|133
1633482600000|2021-10-06 01:10:00|19033.3|19029.3|19031.7|19027.7|19037.9|19033.9|19025.4|19021.4|93
1633482900000|2021-10-06 01:15:00|19033.3|19029.3|19025.4|19021.4|19034.8|19030.8|19025.4|19021.4|46
1633483200000|2021-10-06 01:20:00|19022.3|19018.3|19028.6|19024.6|19030.1|19026.1|19022.3|19018.3|52
1633483500000|2021-10-06 01:25:00|19027|19023|19025.4|19021.4|19031.7|19027.7|19022.3|19018.3|65
1633483800000|2021-10-06 01:30:00|19022.3|19018.3|19022.3|19018.3|19025.4|19021.4|19012.9|19008.9|106
1633484100000|2021-10-06 01:35:00|19023.9|19019.9|19025.4|19021.4|19028.6|19024.6|19022.3|19018.3|45
1633484400000|2021-10-06 01:40:00|19027|19023|19028.6|19024.6|19037.9|19033.9|19025.4|19021.4|61
1633484700000|2021-10-06 01:45:00|19027|19023|19031.7|19027.7|19034.8|19030.8|19025.4|19021.4|68
1633485000000|2021-10-06 01:50:00|19034.8|19030.8|19044.2|19040.2|19044.2|19040.2|19027|19023|202
1633485300000|2021-10-06 01:55:00|19047.3|19043.3|19034.8|19030.8|19047.3|19043.3|19034.8|19030.8|93
1633485600000|2021-10-06 02:00:00|19037.9|19033.9|19034.8|19030.8|19041.1|19037.1|19034.8|19030.8|146
1633485900000|2021-10-06 02:05:00|19036.4|19032.4|19028.6|19024.6|19041.1|19037.1|19028.6|19024.6|61
1633486200000|2021-10-06 02:10:00|19025.4|19021.4|19022.3|19018.3|19025.4|19021.4|19019.2|19015.2|32
1633486500000|2021-10-06 02:15:00|19025.4|19021.4|19022.3|19018.3|19025.4|19021.4|19022.3|19018.3|109
1633486800000|2021-10-06 02:20:00|19023.9|19019.9|19016.1|19012.1|19025.4|19021.4|19016.1|19012.1|68
1633487100000|2021-10-06 02:25:00|19017.6|19013.6|19019.2|19015.2|19019.2|19015.2|19016.1|19012.1|26
1633487400000|2021-10-06 02:30:00|19020.8|19016.8|19022.3|19018.3|19022.3|19018.3|19019.2|19015.2|17
1633487700000|2021-10-06 02:35:00|19025.4|19021.4|19025.4|19021.4|19025.4|19021.4|19025.4|19021.4|34
1633488000000|2021-10-06 02:40:00|19023.9|19019.9|19025.4|19021.4|19028.6|19024.6|19022.3|19018.3|26
1633488300000|2021-10-06 02:45:00|19027|19023|19019.2|19015.2|19031.7|19027.7|19017.6|19013.6|99
1633488600000|2021-10-06 02:50:00|19017.6|19013.6|19009.8|19005.8|19022.3|19018.3|19006.7|19002.7|98
1633488900000|2021-10-06 02:55:00|19012.9|19008.9|19012.9|19008.9|19012.9|19008.9|19006.7|19002.7|63
1633489200000|2021-10-06 03:00:00|19016.1|19012.1|19016.1|19012.1|19017.6|19013.6|19012.9|19008.9|62
1633489500000|2021-10-06 03:05:00|19022.3|19018.3|19022.3|19018.3|19025.4|19021.4|19014.5|19010.5|66
1633489800000|2021-10-06 03:10:00|19023.9|19019.9|19022.3|19018.3|19028.6|19024.6|19022.3|19018.3|63
1633490100000|2021-10-06 03:15:00|19023.9|19019.9|19022.3|19018.3|19025.4|19021.4|19019.2|19015.2|23
1633490400000|2021-10-06 03:20:00|19019.2|19015.2|19019.2|19015.2|19022.3|19018.3|19019.2|19015.2|58
1633490700000|2021-10-06 03:25:00|19009.8|19005.8|19012.9|19008.9|19016.1|19012.1|19009.8|19005.8|61
1633491000000|2021-10-06 03:30:00|19009.8|19005.8|19009.8|19005.8|19014.5|19010.5|19009.8|19005.8|21
1633491300000|2021-10-06 03:35:00|19011.4|19007.4|19009.8|19005.8|19012.9|19008.9|19006.7|19002.7|21
1633491600000|2021-10-06 03:40:00|19008.3|19004.3|19006.7|19002.7|19009.8|19005.8|19006.7|19002.7|4
1633491900000|2021-10-06 03:45:00|19008.3|19004.3|19009.8|19005.8|19009.8|19005.8|19006.7|19002.7|22
1633492200000|2021-10-06 03:50:00|19008.3|19004.3|19006.7|19002.7|19009.8|19005.8|19006.7|19002.7|15
1633492500000|2021-10-06 03:55:00|19008.3|19004.3|19003.6|18999.6|19009.8|19005.8|19003.6|18999.6|32
1633492800000|2021-10-06 04:00:00|18997.3|18993.3|19000.4|18996.4|19000.4|18996.4|18997.3|18993.3|75
1633493100000|2021-10-06 04:05:00|18998.9|18994.9|18966.1|18962.1|18998.9|18994.9|18962.9|18958.9|352
1633493400000|2021-10-06 04:10:00|18969.2|18965.2|18925.4|18921.4|18969.2|18965.2|18925.4|18921.4|455
1633493700000|2021-10-06 04:15:00|18922.3|18918.3|18930.1|18926.1|18931.7|18927.7|18916.1|18912.1|243
1633494000000|2021-10-06 04:20:00|18931.7|18927.7|18934.8|18930.8|18937.9|18933.9|18931.7|18927.7|172
1633494300000|2021-10-06 04:25:00|18931.7|18927.7|18930.1|18926.1|18931.7|18927.7|18928.6|18924.6|77
1633494600000|2021-10-06 04:30:00|18931.7|18927.7|18939.5|18935.5|18941.1|18937.1|18928.6|18924.6|173
1633494900000|2021-10-06 04:35:00|18941.1|18937.1|18936.4|18932.4|18941.1|18937.1|18931.7|18927.7|45
1633495200000|2021-10-06 04:40:00|18937.9|18933.9|18941.1|18937.1|18944.2|18940.2|18934.8|18930.8|63
1633495500000|2021-10-06 04:45:00|18939.5|18935.5|18941.1|18937.1|18941.1|18937.1|18937.9|18933.9|12
1633495800000|2021-10-06 04:50:00|18934.8|18930.8|18937.9|18933.9|18941.1|18937.1|18931.7|18927.7|157
1633496100000|2021-10-06 04:55:00|18934.8|18930.8|18928.6|18924.6|18937.9|18933.9|18928.6|18924.6|74
1633496400000|2021-10-06 05:00:00|18925.4|18921.4|18937.9|18933.9|18937.9|18933.9|18925.4|18921.4|100
1633496700000|2021-10-06 05:05:00|18941.1|18937.1|18944.2|18940.2|18947.3|18943.3|18937.9|18933.9|147
1633497000000|2021-10-06 05:10:00|18942.6|18938.6|18942.6|18938.6|18945.8|18941.8|18941.1|18937.1|83
1633497300000|2021-10-06 05:15:00|18941.1|18937.1|18944.2|18940.2|18950.4|18946.4|18941.1|18937.1|78
1633497600000|2021-10-06 05:20:00|18941.1|18937.1|18934.8|18930.8|18941.1|18937.1|18934.8|18930.8|145
1633497900000|2021-10-06 05:25:00|18933.3|18929.3|18925.4|18921.4|18934.8|18930.8|18923.9|18919.9|222
1633498200000|2021-10-06 05:30:00|18927|18923|18934.8|18930.8|18941.1|18937.1|18925.4|18921.4|83
1633498500000|2021-10-06 05:35:00|18933.3|18929.3|18934.8|18930.8|18937.9|18933.9|18931.7|18927.7|53
1633498800000|2021-10-06 05:40:00|18937.9|18933.9|18944.2|18940.2|18944.2|18940.2|18937.9|18933.9|93
1633499100000|2021-10-06 05:45:00|18941.1|18937.1|18934.8|18930.8|18942.6|18938.6|18931.7|18927.7|70
1633499400000|2021-10-06 05:50:00|18936.4|18932.4|18928.6|18924.6|18936.4|18932.4|18922.3|18918.3|96
1633499700000|2021-10-06 05:55:00|18931.7|18927.7|18937.9|18933.9|18937.9|18933.9|18928.6|18924.6|88
1633500000000|2021-10-06 06:00:00|18934.8|18930.8|18962.9|18958.9|18966.1|18962.1|18931.7|18927.7|279
1633500300000|2021-10-06 06:05:00|18961.4|18957.4|18953.6|18949.6|18972.3|18968.3|18953.6|18949.6|188
1633500600000|2021-10-06 06:10:00|18952|18948|18969.2|18965.2|18969.2|18965.2|18947.3|18943.3|271
1633500900000|2021-10-06 06:15:00|18966.1|18962.1|18975.4|18971.4|18978.6|18974.6|18962.9|18958.9|343
1633501200000|2021-10-06 06:20:00|18977|18973|18947.3|18943.3|18978.6|18974.6|18934.8|18930.8|346
1633501500000|2021-10-06 06:25:00|18950.4|18946.4|18947.3|18943.3|18950.4|18946.4|18937.9|18933.9|156
1633501800000|2021-10-06 06:30:00|18945.8|18941.8|18969.2|18965.2|18970.8|18966.8|18941.1|18937.1|206
1633502100000|2021-10-06 06:35:00|18970.8|18966.8|18972.3|18968.3|18980.1|18976.1|18956.7|18952.7|417
1633502400000|2021-10-06 06:40:00|18975.4|18971.4|18966.1|18962.1|18975.4|18971.4|18959.8|18955.8|233
1633502700000|2021-10-06 06:45:00|18962.9|18958.9|18947.3|18943.3|18966.1|18962.1|18945.8|18941.8|229
1633503000000|2021-10-06 06:50:00|18948.9|18944.9|18953.6|18949.6|18956.7|18952.7|18944.2|18940.2|204
1633503300000|2021-10-06 06:55:00|18950.4|18946.4|18953.6|18949.6|18964.5|18960.5|18947.3|18943.3|293
1633503600000|2021-10-06 07:00:00|18956.7|18952.7|18966.1|18962.1|18972.3|18968.3|18950.4|18946.4|780
1633503900000|2021-10-06 07:05:00|18969.2|18965.2|18944.2|18940.2|18972.3|18968.3|18941.1|18937.1|355
1633504200000|2021-10-06 07:10:00|18942.6|18938.6|18922.3|18918.3|18942.6|18938.6|18922.3|18918.3|331
1633504500000|2021-10-06 07:15:00|18925.4|18921.4|18931.7|18927.7|18937.9|18933.9|18919.2|18915.2|266
1633504800000|2021-10-06 07:20:00|18928.6|18924.6|18969.2|18965.2|18969.2|18965.2|18928.6|18924.6|626
1633505100000|2021-10-06 07:25:00|18967.6|18963.6|18997.3|18993.3|19000.4|18996.4|18966.1|18962.1|480
1633505400000|2021-10-06 07:30:00|18998.9|18994.9|19006.7|19002.7|19016.1|19012.1|18994.2|18990.2|425
1633505700000|2021-10-06 07:35:00|19005.1|19001.1|18984.8|18980.8|19012.9|19008.9|18981.7|18977.7|357
1633506000000|2021-10-06 07:40:00|18981.7|18977.7|18978.6|18974.6|18991.1|18987.1|18975.4|18971.4|283
1633506300000|2021-10-06 07:45:00|18980.1|18976.1|18981.7|18977.7|18984.8|18980.8|18972.3|18968.3|186
1633506600000|2021-10-06 07:50:00|18978.6|18974.6|18975.4|18971.4|18978.6|18974.6|18962.9|18958.9|168
1633506900000|2021-10-06 07:55:00|18977|18973|18966.1|18962.1|18981.7|18977.7|18959.8|18955.8|250
1633507200000|2021-10-06 08:00:00|18967.6|18963.6|18997.3|18993.3|18997.3|18993.3|18959.8|18955.8|200
1633507500000|2021-10-06 08:05:00|18994.2|18990.2|19000.4|18996.4|19012.9|19008.9|18994.2|18990.2|350
1633507800000|2021-10-06 08:10:00|19002|18998|18987.9|18983.9|19006.7|19002.7|18981.7|18977.7|260
1633508100000|2021-10-06 08:15:00|18991.1|18987.1|18969.2|18965.2|18991.1|18987.1|18969.2|18965.2|185
1633508400000|2021-10-06 08:20:00|18966.1|18962.1|18981.7|18977.7|18984.8|18980.8|18962.9|18958.9|395
1633508700000|2021-10-06 08:25:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18975.4|18971.4|234
1633509000000|2021-10-06 08:30:00|18981.7|18977.7|18984.8|18980.8|18987.9|18983.9|18975.4|18971.4|190
1633509300000|2021-10-06 08:35:00|18987.9|18983.9|18987.9|18983.9|18989.5|18985.5|18984.8|18980.8|180
1633509600000|2021-10-06 08:40:00|18989.5|18985.5|19000.4|18996.4|19006.7|19002.7|18989.5|18985.5|377
1633509900000|2021-10-06 08:45:00|18997.3|18993.3|18997.3|18993.3|19000.4|18996.4|18991.1|18987.1|187
1633510200000|2021-10-06 08:50:00|18998.9|18994.9|18987.9|18983.9|19003.6|18999.6|18980.1|18976.1|174
1633510500000|2021-10-06 08:55:00|18991.1|18987.1|18972.3|18968.3|18991.1|18987.1|18969.2|18965.2|189
1633510800000|2021-10-06 09:00:00|18975.4|18971.4|18984.8|18980.8|18991.1|18987.1|18975.4|18971.4|310
1633511100000|2021-10-06 09:05:00|18987.9|18983.9|18984.8|18980.8|18994.2|18990.2|18981.7|18977.7|146
1633511400000|2021-10-06 09:10:00|18983.3|18979.3|19000.4|18996.4|19000.4|18996.4|18981.7|18977.7|148
1633511700000|2021-10-06 09:15:00|19003.6|18999.6|19025.4|19021.4|19025.4|19021.4|19003.6|18999.6|337
1633512000000|2021-10-06 09:20:00|19028.6|19024.6|19022.3|19018.3|19031.7|19027.7|19019.2|19015.2|294
1633512300000|2021-10-06 09:25:00|19020.8|19016.8|19025.4|19021.4|19025.4|19021.4|19016.1|19012.1|91
1633512600000|2021-10-06 09:30:00|19027|19023|19033.3|19029.3|19047.3|19043.3|19025.4|19021.4|287
1633512900000|2021-10-06 09:35:00|19031.7|19027.7|19034.8|19030.8|19044.2|19040.2|19031.7|19027.7|342
1633513200000|2021-10-06 09:40:00|19033.3|19029.3|19028.6|19024.6|19037.9|19033.9|19022.3|19018.3|260
1633513500000|2021-10-06 09:45:00|19027|19023|19031.7|19027.7|19034.8|19030.8|19022.3|19018.3|382
1633513800000|2021-10-06 09:50:00|19030.1|19026.1|19019.2|19015.2|19031.7|19027.7|19016.1|19012.1|277
1633514100000|2021-10-06 09:55:00|19020.8|19016.8|19025.4|19021.4|19028.6|19024.6|19016.1|19012.1|90
1633514400000|2021-10-06 10:00:00|19027|19023|19031.7|19027.7|19031.7|19027.7|19022.3|19018.3|144
1633514700000|2021-10-06 10:05:00|19030.1|19026.1|19037.9|19033.9|19042.6|19038.6|19030.1|19026.1|438
1633515000000|2021-10-06 10:10:00|19034.8|19030.8|19047.3|19043.3|19047.3|19043.3|19034.8|19030.8|264
1633515300000|2021-10-06 10:15:00|19050.4|19046.4|19047.3|19043.3|19056.7|19052.7|19047.3|19043.3|205
1633515600000|2021-10-06 10:20:00|19048.9|19044.9|19053.6|19049.6|19053.6|19049.6|19047.3|19043.3|198
1633515900000|2021-10-06 10:25:00|19050.4|19046.4|19053.6|19049.6|19056.7|19052.7|19047.3|19043.3|212
1633516200000|2021-10-06 10:30:00|19055.1|19051.1|19028.6|19024.6|19056.7|19052.7|19028.6|19024.6|241
1633516500000|2021-10-06 10:35:00|19031.7|19027.7|19034.8|19030.8|19034.8|19030.8|19022.3|19018.3|267
1633516800000|2021-10-06 10:40:00|19037.9|19033.9|19028.6|19024.6|19044.2|19040.2|19025.4|19021.4|468
1633517100000|2021-10-06 10:45:00|19031.7|19027.7|19037.9|19033.9|19037.9|19033.9|19028.6|19024.6|96
1633517400000|2021-10-06 10:50:00|19036.4|19032.4|19028.6|19024.6|19037.9|19033.9|19027|19023|107
1633517700000|2021-10-06 10:55:00|19031.7|19027.7|19031.7|19027.7|19037.9|19033.9|19031.7|19027.7|222
1633518000000|2021-10-06 11:00:00|19028.6|19024.6|19025.4|19021.4|19037.9|19033.9|19019.2|19015.2|245
1633518300000|2021-10-06 11:05:00|19022.3|19018.3|19009.8|19005.8|19025.4|19021.4|19009.8|19005.8|372
1633518600000|2021-10-06 11:10:00|19011.4|19007.4|19005.1|19001.1|19016.1|19012.1|19003.6|18999.6|217
1633518900000|2021-10-06 11:15:00|19006.7|19002.7|19003.6|18999.6|19012.9|19008.9|19003.6|18999.6|159
1633519200000|2021-10-06 11:20:00|19000.4|18996.4|19009.8|19005.8|19012.9|19008.9|19000.4|18996.4|178
1633519500000|2021-10-06 11:25:00|19012.9|19008.9|19006.7|19002.7|19019.2|19015.2|19000.4|18996.4|261
1633519800000|2021-10-06 11:30:00|19009.8|19005.8|19012.9|19008.9|19022.3|19018.3|19003.6|18999.6|294
1633520100000|2021-10-06 11:35:00|19016.1|19012.1|19022.3|19018.3|19022.3|19018.3|19012.9|19008.9|263
1633520400000|2021-10-06 11:40:00|19025.4|19021.4|19037.9|19033.9|19037.9|19033.9|19022.3|19018.3|393
1633520700000|2021-10-06 11:45:00|19041.1|19037.1|19031.7|19027.7|19053.6|19049.6|19031.7|19027.7|321
1633521000000|2021-10-06 11:50:00|19034.8|19030.8|19047.3|19043.3|19047.3|19043.3|19031.7|19027.7|243
1633521300000|2021-10-06 11:55:00|19050.4|19046.4|19059.8|19055.8|19072.3|19068.3|19047.3|19043.3|604
1633521600000|2021-10-06 12:00:00|19062.9|19058.9|19047.3|19043.3|19069.2|19065.2|19047.3|19043.3|520
1633521900000|2021-10-06 12:05:00|19044.2|19040.2|19066.1|19062.1|19072.3|19068.3|19044.2|19040.2|704
1633522200000|2021-10-06 12:10:00|19069.2|19065.2|19048.9|19044.9|19070.8|19066.8|19048.9|19044.9|475
1633522500000|2021-10-06 12:15:00|19047.3|19043.3|19056.7|19052.7|19069.2|19065.2|19017.6|19013.6|838
1633522800000|2021-10-06 12:20:00|19055.1|19051.1|19078.6|19074.6|19081.7|19077.7|19050.4|19046.4|965
1633523100000|2021-10-06 12:25:00|19075.4|19071.4|19075.4|19071.4|19091.1|19087.1|19072.3|19068.3|614
1633523400000|2021-10-06 12:30:00|19078.6|19074.6|19097.3|19093.3|19112.9|19108.9|19075.4|19071.4|1188
1633523700000|2021-10-06 12:35:00|19095.8|19091.8|19087.9|19083.9|19097.3|19093.3|19087.9|19083.9|703
1633524000000|2021-10-06 12:40:00|19091.1|19087.1|19134.8|19130.8|19147.3|19143.3|19087.9|19083.9|1716
1633524300000|2021-10-06 12:45:00|19137.9|19133.9|19141.1|19137.1|19144.2|19140.2|19131.7|19127.7|974
1633524600000|2021-10-06 12:50:00|19144.2|19140.2|19134.8|19130.8|19153.6|19149.6|19131.7|19127.7|1034
1633524900000|2021-10-06 12:55:00|19131.7|19127.7|19150.4|19146.4|19153.6|19149.6|19119.2|19115.2|1213
1633525200000|2021-10-06 13:00:00|19152|19148|19159.8|19155.8|19175.4|19171.4|19147.3|19143.3|1214
1633525500000|2021-10-06 13:05:00|19162.9|19158.9|19147.3|19143.3|19162.9|19158.9|19144.2|19140.2|737
1633525800000|2021-10-06 13:10:00|19150.4|19146.4|19145.8|19141.8|19153.6|19149.6|19141.1|19137.1|546
1633526100000|2021-10-06 13:15:00|19144.2|19140.2|19153.6|19149.6|19164.5|19160.5|19141.1|19137.1|481
1633526400000|2021-10-06 13:20:00|19150.4|19146.4|19153.6|19149.6|19169.2|19165.2|19147.3|19143.3|601
1633526700000|2021-10-06 13:25:00|19150.4|19146.4|19166.1|19162.1|19169.2|19165.2|19150.4|19146.4|1264
1633527000000|2021-10-06 13:30:00|19169.2|19165.2|19150.4|19146.4|19178.6|19174.6|19147.3|19143.3|1077
1633527300000|2021-10-06 13:35:00|19147.3|19143.3|19172.3|19168.3|19178.6|19174.6|19147.3|19143.3|952
1633527600000|2021-10-06 13:40:00|19169.2|19165.2|19162.9|19158.9|19175.4|19171.4|19159.8|19155.8|723
1633527900000|2021-10-06 13:45:00|19166.1|19162.1|19175.4|19171.4|19175.4|19171.4|19159.8|19155.8|516
1633528200000|2021-10-06 13:50:00|19178.6|19174.6|19187.9|19183.9|19187.9|19183.9|19172.3|19168.3|429
1633528500000|2021-10-06 13:55:00|19191.1|19187.1|19194.2|19190.2|19200.4|19196.4|19181.7|19177.7|936
1633528800000|2021-10-06 14:00:00|19197.3|19193.3|19191.1|19187.1|19209.8|19205.8|19191.1|19187.1|887
1633529100000|2021-10-06 14:05:00|19194.2|19190.2|19172.3|19168.3|19197.3|19193.3|19172.3|19168.3|1188
1633529400000|2021-10-06 14:10:00|19173.9|19169.9|19178.6|19174.6|19178.6|19174.6|19169.2|19165.2|892
1633529700000|2021-10-06 14:15:00|19181.7|19177.7|19187.9|19183.9|19194.2|19190.2|19181.7|19177.7|834
1633530000000|2021-10-06 14:20:00|19186.4|19182.4|19175.4|19171.4|19186.4|19182.4|19172.3|19168.3|1016
1633530300000|2021-10-06 14:25:00|19172.3|19168.3|19194.2|19190.2|19194.2|19190.2|19172.3|19168.3|1458
1633530600000|2021-10-06 14:30:00|19191.1|19187.1|19162.9|19158.9|19191.1|19187.1|19153.6|19149.6|1421
1633530900000|2021-10-06 14:35:00|19161.4|19157.4|19169.2|19165.2|19184.8|19180.8|19159.8|19155.8|821
1633531200000|2021-10-06 14:40:00|19166.1|19162.1|19187.9|19183.9|19191.1|19187.1|19166.1|19162.1|683
1633531500000|2021-10-06 14:45:00|19191.1|19187.1|19197.3|19193.3|19206.7|19202.7|19184.8|19180.8|991
1633531800000|2021-10-06 14:50:00|19195.8|19191.8|19184.8|19180.8|19203.6|19199.6|19181.7|19177.7|701
1633532100000|2021-10-06 14:55:00|19181.7|19177.7|19197.3|19193.3|19197.3|19193.3|19181.7|19177.7|719
1633532400000|2021-10-06 15:00:00|19194.2|19190.2|19181.7|19177.7|19203.6|19199.6|19181.7|19177.7|696
1633532700000|2021-10-06 15:05:00|19184.8|19180.8|19162.9|19158.9|19191.1|19187.1|19159.8|19155.8|1113
1633533000000|2021-10-06 15:10:00|19159.8|19155.8|19172.3|19168.3|19187.9|19183.9|19159.8|19155.8|889
1633533300000|2021-10-06 15:15:00|19175.4|19171.4|19184.8|19180.8|19187.9|19183.9|19173.9|19169.9|556
1633533600000|2021-10-06 15:20:00|19187.9|19183.9|19191.1|19187.1|19194.2|19190.2|19178.6|19174.6|444
1633533900000|2021-10-06 15:25:00|19194.2|19190.2|19203.6|19199.6|19209.8|19205.8|19191.1|19187.1|390
1633534200000|2021-10-06 15:30:00|19200.4|19196.4|19203.6|19199.6|19209.8|19205.8|19194.2|19190.2|535
1633534500000|2021-10-06 15:35:00|19206.7|19202.7|19203.6|19199.6|19208.3|19204.3|19197.3|19193.3|302
1633534800000|2021-10-06 15:40:00|19205.1|19201.1|19222.3|19218.3|19222.3|19218.3|19205.1|19201.1|826
1633535100000|2021-10-06 15:45:00|19225.4|19221.4|19212.9|19208.9|19228.6|19224.6|19212.9|19208.9|766
1633535400000|2021-10-06 15:50:00|19216.1|19212.1|19200.4|19196.4|19216.1|19212.1|19197.3|19193.3|514
1633535700000|2021-10-06 15:55:00|19198.9|19194.9|19203.6|19199.6|19212.9|19208.9|19198.9|19194.9|732
1633536000000|2021-10-06 16:00:00|19206.7|19202.7|19191.1|19187.1|19212.9|19208.9|19189.5|19185.5|500
1633536300000|2021-10-06 16:05:00|19194.2|19190.2|19191.1|19187.1|19194.2|19190.2|19184.8|19180.8|439
1633536600000|2021-10-06 16:10:00|19194.2|19190.2|19191.1|19187.1|19194.2|19190.2|19184.8|19180.8|288
1633536900000|2021-10-06 16:15:00|19187.9|19183.9|19183.3|19179.3|19187.9|19183.9|19178.6|19174.6|439
1633537200000|2021-10-06 16:20:00|19181.7|19177.7|19187.9|19183.9|19191.1|19187.1|19181.7|19177.7|128
1633537500000|2021-10-06 16:25:00|19189.5|19185.5|19191.1|19187.1|19194.2|19190.2|19181.7|19177.7|565
1633537800000|2021-10-06 16:30:00|19194.2|19190.2|19200.4|19196.4|19206.7|19202.7|19194.2|19190.2|534
1633538100000|2021-10-06 16:35:00|19197.3|19193.3|19194.2|19190.2|19200.4|19196.4|19191.1|19187.1|269
1633538400000|2021-10-06 16:40:00|19191.1|19187.1|19191.1|19187.1|19197.3|19193.3|19191.1|19187.1|132
1633538700000|2021-10-06 16:45:00|19194.2|19190.2|19194.2|19190.2|19200.4|19196.4|19191.1|19187.1|110
1633539000000|2021-10-06 16:50:00|19192.6|19188.6|19194.2|19190.2|19197.3|19193.3|19191.1|19187.1|92
1633539300000|2021-10-06 16:55:00|19191.1|19187.1|19194.2|19190.2|19197.3|19193.3|19187.9|19183.9|217
1633539600000|2021-10-06 17:00:00|19197.3|19193.3|19206.7|19202.7|19209.8|19205.8|19197.3|19193.3|357
1633539900000|2021-10-06 17:05:00|19209.8|19205.8|19194.2|19190.2|19209.8|19205.8|19194.2|19190.2|149
1633540200000|2021-10-06 17:10:00|19197.3|19193.3|19187.9|19183.9|19197.3|19193.3|19187.9|19183.9|326
1633540500000|2021-10-06 17:15:00|19191.1|19187.1|19184.8|19180.8|19191.1|19187.1|19181.7|19177.7|298
1633540800000|2021-10-06 17:20:00|19187.9|19183.9|19178.6|19174.6|19187.9|19183.9|19178.6|19174.6|185
1633541100000|2021-10-06 17:25:00|19175.4|19171.4|19162.9|19158.9|19175.4|19171.4|19159.8|19155.8|566
1633541400000|2021-10-06 17:30:00|19166.1|19162.1|19156.7|19152.7|19166.1|19162.1|19156.7|19152.7|430
1633541700000|2021-10-06 17:35:00|19158.3|19154.3|19150.4|19146.4|19159.8|19155.8|19144.2|19140.2|557
1633542000000|2021-10-06 17:40:00|19148.9|19144.9|19162.9|19158.9|19162.9|19158.9|19147.3|19143.3|713
1633542300000|2021-10-06 17:45:00|19159.8|19155.8|19156.7|19152.7|19166.1|19162.1|19147.3|19143.3|877
1633542600000|2021-10-06 17:50:00|19158.3|19154.3|19159.8|19155.8|19159.8|19155.8|19156.7|19152.7|230
1633542900000|2021-10-06 17:55:00|19156.7|19152.7|19153.6|19149.6|19159.8|19155.8|19153.6|19149.6|150
1633543200000|2021-10-06 18:00:00|19150.4|19146.4|19153.6|19149.6|19159.8|19155.8|19147.3|19143.3|460
1633543500000|2021-10-06 18:05:00|19156.7|19152.7|19156.7|19152.7|19166.1|19162.1|19153.6|19149.6|273
1633543800000|2021-10-06 18:10:00|19158.3|19154.3|19150.4|19146.4|19162.9|19158.9|19150.4|19146.4|290
1633544100000|2021-10-06 18:15:00|19147.3|19143.3|19153.6|19149.6|19153.6|19149.6|19147.3|19143.3|292
1633544400000|2021-10-06 18:20:00|19150.4|19146.4|19156.7|19152.7|19156.7|19152.7|19141.1|19137.1|236
1633544700000|2021-10-06 18:25:00|19153.6|19149.6|19144.2|19140.2|19153.6|19149.6|19144.2|19140.2|295
1633545000000|2021-10-06 18:30:00|19147.3|19143.3|19147.3|19143.3|19155.1|19151.1|19147.3|19143.3|355
1633545300000|2021-10-06 18:35:00|19148.9|19144.9|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|315
1633545600000|2021-10-06 18:40:00|19156.7|19152.7|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|308
1633545900000|2021-10-06 18:45:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|363
1633546200000|2021-10-06 18:50:00|19162.9|19158.9|19175.4|19171.4|19175.4|19171.4|19159.8|19155.8|525
1633546500000|2021-10-06 18:55:00|19172.3|19168.3|19169.2|19165.2|19175.4|19171.4|19166.1|19162.1|1196
1633546800000|2021-10-06 19:00:00|19172.3|19168.3|19184.8|19180.8|19184.8|19180.8|19162.9|19158.9|755
1633547100000|2021-10-06 19:05:00|19183.3|19179.3|19172.3|19168.3|19183.3|19179.3|19172.3|19168.3|300
1633547400000|2021-10-06 19:10:00|19175.4|19171.4|19175.4|19171.4|19178.6|19174.6|19172.3|19168.3|356
1633547700000|2021-10-06 19:15:00|19172.3|19168.3|19178.6|19174.6|19184.8|19180.8|19172.3|19168.3|466
1633548000000|2021-10-06 19:20:00|19177|19173|19169.2|19165.2|19178.6|19174.6|19166.1|19162.1|396
1633548300000|2021-10-06 19:25:00|19167.6|19163.6|19169.2|19165.2|19172.3|19168.3|19166.1|19162.1|207
1633548600000|2021-10-06 19:30:00|19172.3|19168.3|19178.6|19174.6|19178.6|19174.6|19169.2|19165.2|464
1633548900000|2021-10-06 19:35:00|19175.4|19171.4|19184.8|19180.8|19184.8|19180.8|19175.4|19171.4|451
1633549200000|2021-10-06 19:40:00|19181.7|19177.7|19172.3|19168.3|19184.8|19180.8|19172.3|19168.3|203
1633549500000|2021-10-06 19:45:00|19173.9|19169.9|19172.3|19168.3|19175.4|19171.4|19166.1|19162.1|757
1633549800000|2021-10-06 19:50:00|19175.4|19171.4|19172.3|19168.3|19175.4|19171.4|19169.2|19165.2|232
1633550100000|2021-10-06 19:55:00|19169.2|19165.2|19187.9|19183.9|19191.1|19187.1|19166.1|19162.1|2749
1633550400000|2021-10-06 20:00:00|19191.1|19187.1|19172.3|19168.3|19191.1|19187.1|19166.1|19162.1|969
1633550700000|2021-10-06 20:05:00|19169.2|19165.2|19156.7|19152.7|19170.8|19166.8|19156.7|19152.7|293
1633551000000|2021-10-06 20:10:00|19153.6|19149.6|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|604
1633551300000|2021-10-06 20:15:00|19156.7|19152.7|19156.7|19152.7|19162.9|19158.9|19156.7|19152.7|261
1633551600000|2021-10-06 20:20:00|19161.4|19157.4|19159.8|19155.8|19162.9|19158.9|19159.8|19155.8|198
1633551900000|2021-10-06 20:25:00|19162.9|19158.9|19159.8|19155.8|19166.1|19162.1|19156.7|19152.7|291
1633552200000|2021-10-06 20:30:00|19156.7|19152.7|19153.6|19149.6|19166.1|19162.1|19153.6|19149.6|775
1633552500000|2021-10-06 20:35:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19153.6|19149.6|163
1633552800000|2021-10-06 20:40:00|19150.4|19146.4|19150.4|19146.4|19153.6|19149.6|19150.4|19146.4|289
1633553100000|2021-10-06 20:45:00|19152|19148|19145.8|19141.8|19153.6|19149.6|19144.2|19140.2|215
1633553400000|2021-10-06 20:50:00|19144.2|19140.2|19150.4|19146.4|19150.4|19146.4|19144.2|19140.2|256
1633553700000|2021-10-06 20:55:00|19147.3|19143.3|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|259
1633557600000|2021-10-06 22:00:00|19147.3|19143.3|19142.6|19138.6|19148.9|19144.9|19141.1|19137.1|145
1633557900000|2021-10-06 22:05:00|19144.2|19140.2|19142.6|19138.6|19144.2|19140.2|19141.1|19137.1|32
1633558200000|2021-10-06 22:10:00|19144.2|19140.2|19144.2|19140.2|19147.3|19143.3|19144.2|19140.2|18
1633558500000|2021-10-06 22:15:00|19142.6|19138.6|19147.3|19143.3|19150.4|19146.4|19142.6|19138.6|54
1633558800000|2021-10-06 22:20:00|19145.8|19141.8|19150.4|19146.4|19150.4|19146.4|19144.2|19140.2|12
1633559100000|2021-10-06 22:25:00|19152|19148|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|8
1633559400000|2021-10-06 22:30:00|19153.6|19149.6|19156.7|19152.7|19159.8|19155.8|19153.6|19149.6|61
1633560000000|2021-10-06 22:40:00|19153.6|19149.6|19153.6|19149.6|19153.6|19149.6|19153.6|19149.6|23
1633560300000|2021-10-06 22:45:00|19152|19148|19148.9|19144.9|19152|19148|19147.3|19143.3|35
1633560600000|2021-10-06 22:50:00|19147.3|19143.3|19144.2|19140.2|19148.9|19144.9|19144.2|19140.2|21
1633560900000|2021-10-06 22:55:00|19145.8|19141.8|19144.2|19140.2|19145.8|19141.8|19144.2|19140.2|3
1633561200000|2021-10-06 23:00:00|19142.6|19138.6|19144.2|19140.2|19147.3|19143.3|19142.6|19138.6|25
1633561500000|2021-10-06 23:05:00|19142.6|19138.6|19144.2|19140.2|19144.2|19140.2|19142.6|19138.6|10
1633561800000|2021-10-06 23:10:00|19147.3|19143.3|19147.3|19143.3|19152|19148|19147.3|19143.3|29
1633562100000|2021-10-06 23:15:00|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|19147.3|19143.3|15
1633562400000|2021-10-06 23:20:00|19148.9|19144.9|19147.3|19143.3|19148.9|19144.9|19147.3|19143.3|9
1633562700000|2021-10-06 23:25:00|||||||||24
1633563000000|2021-10-06 23:30:00|19150.4|19146.4|19153.6|19149.6|19153.6|19149.6|19145.8|19141.8|46
1633563300000|2021-10-06 23:35:00|19152|19148|19150.4|19146.4|19153.6|19149.6|19150.4|19146.4|11
1633563600000|2021-10-06 23:40:00|19148.9|19144.9|19156.7|19152.7|19156.7|19152.7|19147.3|19143.3|45
1633563900000|2021-10-06 23:45:00|19153.6|19149.6|19156.7|19152.7|19159.8|19155.8|19153.6|19149.6|77
1633564200000|2021-10-06 23:50:00|19153.6|19149.6|19141.1|19137.1|19153.6|19149.6|19141.1|19137.1|51
1633564500000|2021-10-06 23:55:00|19139.5|19135.5|19139.5|19135.5|19144.2|19140.2|19137.9|19133.9|195
1633564800000|2021-10-07 00:00:00|19141.1|19137.1|19144.2|19140.2|19144.2|19140.2|19128.6|19124.6|95
1633565100000|2021-10-07 00:05:00|19141.1|19137.1|19144.2|19140.2|19144.2|19140.2|19136.4|19132.4|77
1633565400000|2021-10-07 00:10:00|19145.8|19141.8|19144.2|19140.2|19152|19148|19144.2|19140.2|73
1633565700000|2021-10-07 00:15:00|19142.6|19138.6|19134.8|19130.8|19148.9|19144.9|19134.8|19130.8|232
1633566000000|2021-10-07 00:20:00|19137.9|19133.9|19137.9|19133.9|19144.2|19140.2|19136.4|19132.4|93
1633566300000|2021-10-07 00:25:00|19139.5|19135.5|19137.9|19133.9|19142.6|19138.6|19137.9|19133.9|74
1633566600000|2021-10-07 00:30:00|19136.4|19132.4|19128.6|19124.6|19136.4|19132.4|19125.4|19121.4|32
1633566900000|2021-10-07 00:35:00|19125.4|19121.4|19122.3|19118.3|19128.6|19124.6|19119.2|19115.2|76
1633567200000|2021-10-07 00:40:00|19120.8|19116.8|19119.2|19115.2|19122.3|19118.3|19116.1|19112.1|97
1633567500000|2021-10-07 00:45:00|19120.8|19116.8|19116.1|19112.1|19120.8|19116.8|19112.9|19108.9|217
1633567800000|2021-10-07 00:50:00|19117.6|19113.6|19109.8|19105.8|19119.2|19115.2|19109.8|19105.8|92
1633568100000|2021-10-07 00:55:00|19108.3|19104.3|19112.9|19108.9|19112.9|19108.9|19103.6|19099.6|115
1633568400000|2021-10-07 01:00:00|19111.4|19107.4|19106.7|19102.7|19112.9|19108.9|19103.6|19099.6|115
1633568700000|2021-10-07 01:05:00|19109.8|19105.8|19106.7|19102.7|19109.8|19105.8|19103.6|19099.6|98
1633569000000|2021-10-07 01:10:00|19109.8|19105.8|19103.6|19099.6|19109.8|19105.8|19103.6|19099.6|92
1633569300000|2021-10-07 01:15:00|19102|19098|19109.8|19105.8|19112.9|19108.9|19097.3|19093.3|88
1633569600000|2021-10-07 01:20:00|19108.3|19104.3|19109.8|19105.8|19116.1|19112.1|19106.7|19102.7|45
1633569900000|2021-10-07 01:25:00|19111.4|19107.4|19106.7|19102.7|19112.9|19108.9|19106.7|19102.7|22
1633570200000|2021-10-07 01:30:00|19108.3|19104.3|19100.4|19096.4|19109.8|19105.8|19100.4|19096.4|31
1633570500000|2021-10-07 01:35:00|19103.6|19099.6|19100.4|19096.4|19103.6|19099.6|19098.9|19094.9|46
1633570800000|2021-10-07 01:40:00|19098.9|19094.9|19100.4|19096.4|19103.6|19099.6|19094.2|19090.2|143
1633571100000|2021-10-07 01:45:00|19103.6|19099.6|19103.6|19099.6|19106.7|19102.7|19100.4|19096.4|92
1633571400000|2021-10-07 01:50:00|19105.1|19101.1|19103.6|19099.6|19106.7|19102.7|19102|19098|69
1633571700000|2021-10-07 01:55:00|19105.1|19101.1|19109.8|19105.8|19109.8|19105.8|19105.1|19101.1|96
1633572000000|2021-10-07 02:00:00|19108.3|19104.3|19116.1|19112.1|19116.1|19112.1|19106.7|19102.7|98
1633572300000|2021-10-07 02:05:00|19112.9|19108.9|19116.1|19112.1|19116.1|19112.1|19112.9|19108.9|70
1633572600000|2021-10-07 02:10:00|19112.9|19108.9|19112.9|19108.9|19116.1|19112.1|19112.9|19108.9|27
1633572900000|2021-10-07 02:15:00|19114.5|19110.5|19116.1|19112.1|19116.1|19112.1|19112.9|19108.9|39
1633573200000|2021-10-07 02:20:00|19119.2|19115.2|19116.1|19112.1|19119.2|19115.2|19112.9|19108.9|53
1633573500000|2021-10-07 02:25:00|19112.9|19108.9|19106.7|19102.7|19112.9|19108.9|19106.7|19102.7|30
1633573800000|2021-10-07 02:30:00|19109.8|19105.8|19109.8|19105.8|19112.9|19108.9|19109.8|19105.8|53
1633574100000|2021-10-07 02:35:00|19112.9|19108.9|19112.9|19108.9|19112.9|19108.9|19109.8|19105.8|7
1633574400000|2021-10-07 02:40:00|19116.1|19112.1|19112.9|19108.9|19119.2|19115.2|19112.9|19108.9|111
1633574700000|2021-10-07 02:45:00|19111.4|19107.4|19112.9|19108.9|19112.9|19108.9|19109.8|19105.8|26
1633575000000|2021-10-07 02:50:00|19109.8|19105.8|19116.1|19112.1|19116.1|19112.1|19109.8|19105.8|37
1633575300000|2021-10-07 02:55:00|19112.9|19108.9|19109.8|19105.8|19112.9|19108.9|19109.8|19105.8|32
1633575600000|2021-10-07 03:00:00|19112.9|19108.9|19122.3|19118.3|19122.3|19118.3|19111.4|19107.4|107
1633575900000|2021-10-07 03:05:00|19125.4|19121.4|19122.3|19118.3|19125.4|19121.4|19122.3|19118.3|54
1633576200000|2021-10-07 03:10:00|19119.2|19115.2|19122.3|19118.3|19122.3|19118.3|19119.2|19115.2|36
1633576500000|2021-10-07 03:15:00|19119.2|19115.2|19119.2|19115.2|19120.8|19116.8|19116.1|19112.1|37
1633576800000|2021-10-07 03:20:00|19122.3|19118.3|19112.9|19108.9|19122.3|19118.3|19112.9|19108.9|18
1633577100000|2021-10-07 03:25:00|19116.1|19112.1|19112.9|19108.9|19116.1|19112.1|19112.9|19108.9|23
1633577400000|2021-10-07 03:30:00|19114.5|19110.5|19116.1|19112.1|19116.1|19112.1|19112.9|19108.9|58
1633577700000|2021-10-07 03:35:00|19119.2|19115.2|19122.3|19118.3|19122.3|19118.3|19119.2|19115.2|51
1633578000000|2021-10-07 03:40:00|19125.4|19121.4|19128.6|19124.6|19130.1|19126.1|19122.3|19118.3|60
1633578300000|2021-10-07 03:45:00|19131.7|19127.7|19127|19123|19131.7|19127.7|19125.4|19121.4|33
1633578600000|2021-10-07 03:50:00|19128.6|19124.6|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|23
1633578900000|2021-10-07 03:55:00|19125.4|19121.4|19125.4|19121.4|19125.4|19121.4|19123.9|19119.9|52
1633579200000|2021-10-07 04:00:00|19123.9|19119.9|19125.4|19121.4|19125.4|19121.4|19122.3|19118.3|9
1633579500000|2021-10-07 04:05:00|19123.9|19119.9|19123.9|19119.9|19123.9|19119.9|19122.3|19118.3|5
1633579800000|2021-10-07 04:10:00|19122.3|19118.3|19122.3|19118.3|19123.9|19119.9|19122.3|19118.3|2
1633580100000|2021-10-07 04:15:00|19119.2|19115.2|19103.6|19099.6|19119.2|19115.2|19103.6|19099.6|133
1633580400000|2021-10-07 04:20:00|19105.1|19101.1|19103.6|19099.6|19106.7|19102.7|19100.4|19096.4|64
1633580700000|2021-10-07 04:25:00|19105.1|19101.1|19105.1|19101.1|19106.7|19102.7|19102|19098|14
1633581000000|2021-10-07 04:30:00|19106.7|19102.7|19106.7|19102.7|19106.7|19102.7|19103.6|19099.6|20
1633581300000|2021-10-07 04:35:00|19109.8|19105.8|19106.7|19102.7|19109.8|19105.8|19106.7|19102.7|12
1633581600000|2021-10-07 04:40:00|19105.1|19101.1|19112.9|19108.9|19112.9|19108.9|19105.1|19101.1|37
1633581900000|2021-10-07 04:45:00|19111.4|19107.4|19112.9|19108.9|19119.2|19115.2|19111.4|19107.4|88
1633582200000|2021-10-07 04:50:00|19109.8|19105.8|19111.4|19107.4|19112.9|19108.9|19109.8|19105.8|121
1633582500000|2021-10-07 04:55:00|19109.8|19105.8|19109.8|19105.8|19109.8|19105.8|19109.8|19105.8|2
1633582800000|2021-10-07 05:00:00|19111.4|19107.4|19103.6|19099.6|19112.9|19108.9|19103.6|19099.6|70
1633583100000|2021-10-07 05:05:00|19106.7|19102.7|19116.1|19112.1|19116.1|19112.1|19105.1|19101.1|34
1633583400000|2021-10-07 05:10:00|19114.5|19110.5|19106.7|19102.7|19114.5|19110.5|19106.7|19102.7|65
1633583700000|2021-10-07 05:15:00|19105.1|19101.1|19102|19098|19105.1|19101.1|19100.4|19096.4|49
1633584000000|2021-10-07 05:20:00|19100.4|19096.4|19103.6|19099.6|19103.6|19099.6|19100.4|19096.4|35
1633584300000|2021-10-07 05:25:00|19100.4|19096.4|19100.4|19096.4|19102|19098|19097.3|19093.3|24
1633584600000|2021-10-07 05:30:00|19102|19098|19103.6|19099.6|19106.7|19102.7|19100.4|19096.4|88
1633584900000|2021-10-07 05:35:00|19100.4|19096.4|19106.7|19102.7|19106.7|19102.7|19100.4|19096.4|14
1633585200000|2021-10-07 05:40:00|19109.8|19105.8|19103.6|19099.6|19109.8|19105.8|19103.6|19099.6|50
1633585500000|2021-10-07 05:45:00|19102|19098|19094.2|19090.2|19102|19098|19094.2|19090.2|70
1633585800000|2021-10-07 05:50:00|19095.8|19091.8|19094.2|19090.2|19097.3|19093.3|19091.1|19087.1|40
1633586100000|2021-10-07 05:55:00|19092.6|19088.6|19094.2|19090.2|19094.2|19090.2|19091.1|19087.1|49
1633586400000|2021-10-07 06:00:00|19091.1|19087.1|19087.9|19083.9|19094.2|19090.2|19081.7|19077.7|232
1633586700000|2021-10-07 06:05:00|19084.8|19080.8|19089.5|19085.5|19091.1|19087.1|19081.7|19077.7|131
1633587000000|2021-10-07 06:10:00|19091.1|19087.1|19097.3|19093.3|19097.3|19093.3|19084.8|19080.8|108
1633587300000|2021-10-07 06:15:00|19094.2|19090.2|19103.6|19099.6|19103.6|19099.6|19094.2|19090.2|117
1633587600000|2021-10-07 06:20:00|19102|19098|19103.6|19099.6|19103.6|19099.6|19100.4|19096.4|86
1633587900000|2021-10-07 06:25:00|19102|19098|19109.8|19105.8|19109.8|19105.8|19102|19098|95
1633588200000|2021-10-07 06:30:00|19112.9|19108.9|19122.3|19118.3|19127|19123|19109.8|19105.8|110
1633588500000|2021-10-07 06:35:00|19125.4|19121.4|19128.6|19124.6|19134.8|19130.8|19125.4|19121.4|96
1633588800000|2021-10-07 06:40:00|19130.1|19126.1|19137.9|19133.9|19137.9|19133.9|19128.6|19124.6|101
1633589100000|2021-10-07 06:45:00|19134.8|19130.8|19150.4|19146.4|19153.6|19149.6|19134.8|19130.8|95
1633589400000|2021-10-07 06:50:00|19148.9|19144.9|19141.1|19137.1|19153.6|19149.6|19137.9|19133.9|94
1633589700000|2021-10-07 06:55:00|19144.2|19140.2|19134.8|19130.8|19144.2|19140.2|19131.7|19127.7|94
1633590000000|2021-10-07 07:00:00|19141.1|19137.1|19127|19123|19150.4|19146.4|19119.2|19115.2|229
1633590300000|2021-10-07 07:05:00|19128.6|19124.6|19144.2|19140.2|19144.2|19140.2|19125.4|19121.4|154
1633590600000|2021-10-07 07:10:00|19141.1|19137.1|19153.6|19149.6|19159.8|19155.8|19141.1|19137.1|294
1633590900000|2021-10-07 07:15:00|19152|19148|19178.6|19174.6|19178.6|19174.6|19147.3|19143.3|361
1633591200000|2021-10-07 07:20:00|19181.7|19177.7|19175.4|19171.4|19184.8|19180.8|19169.2|19165.2|278
1633591500000|2021-10-07 07:25:00|19177|19173|19184.8|19180.8|19197.3|19193.3|19175.4|19171.4|276
1633591800000|2021-10-07 07:30:00|19181.7|19177.7|19184.8|19180.8|19189.5|19185.5|19178.6|19174.6|163
1633592100000|2021-10-07 07:35:00|19181.7|19177.7|19187.9|19183.9|19191.1|19187.1|19178.6|19174.6|108
1633592400000|2021-10-07 07:40:00|19189.5|19185.5|19200.4|19196.4|19203.6|19199.6|19189.5|19185.5|201
1633592700000|2021-10-07 07:45:00|19202|19198|19203.6|19199.6|19209.8|19205.8|19197.3|19193.3|611
1633593000000|2021-10-07 07:50:00|19205.1|19201.1|19209.8|19205.8|19219.2|19215.2|19200.4|19196.4|210
1633593300000|2021-10-07 07:55:00|19208.3|19204.3|19197.3|19193.3|19212.9|19208.9|19195.8|19191.8|162
1633593600000|2021-10-07 08:00:00|19194.2|19190.2|19200.4|19196.4|19203.6|19199.6|19189.5|19185.5|228
1633593900000|2021-10-07 08:05:00|19202|19198|19191.1|19187.1|19209.8|19205.8|19187.9|19183.9|191
1633594200000|2021-10-07 08:10:00|19192.6|19188.6|19197.3|19193.3|19197.3|19193.3|19187.9|19183.9|243
1633594500000|2021-10-07 08:15:00|19194.2|19190.2|19197.3|19193.3|19200.4|19196.4|19194.2|19190.2|134
1633594800000|2021-10-07 08:20:00|19194.2|19190.2|19191.1|19187.1|19194.2|19190.2|19186.4|19182.4|136
1633595100000|2021-10-07 08:25:00|19187.9|19183.9|19184.8|19180.8|19194.2|19190.2|19184.8|19180.8|127
1633595400000|2021-10-07 08:30:00|19186.4|19182.4|19184.8|19180.8|19194.2|19190.2|19181.7|19177.7|189
1633595700000|2021-10-07 08:35:00|19183.3|19179.3|19162.9|19158.9|19184.8|19180.8|19162.9|19158.9|230
1633596000000|2021-10-07 08:40:00|19166.1|19162.1|19147.3|19143.3|19166.1|19162.1|19142.6|19138.6|166
1633596300000|2021-10-07 08:45:00|19148.9|19144.9|19141.1|19137.1|19150.4|19146.4|19134.8|19130.8|223
1633596600000|2021-10-07 08:50:00|19142.6|19138.6|19147.3|19143.3|19150.4|19146.4|19137.9|19133.9|147
1633596900000|2021-10-07 08:55:00|19144.2|19140.2|19144.2|19140.2|19150.4|19146.4|19141.1|19137.1|173
1633597200000|2021-10-07 09:00:00|19147.3|19143.3|19134.8|19130.8|19147.3|19143.3|19131.7|19127.7|158
1633597500000|2021-10-07 09:05:00|19137.9|19133.9|19147.3|19143.3|19147.3|19143.3|19134.8|19130.8|158
1633597800000|2021-10-07 09:10:00|19144.2|19140.2|19150.4|19146.4|19153.6|19149.6|19144.2|19140.2|178
1633598100000|2021-10-07 09:15:00|19147.3|19143.3|19131.7|19127.7|19150.4|19146.4|19125.4|19121.4|390
1633598400000|2021-10-07 09:20:00|19133.3|19129.3|19128.6|19124.6|19134.8|19130.8|19125.4|19121.4|181
1633598700000|2021-10-07 09:25:00|19125.4|19121.4|19134.8|19130.8|19137.9|19133.9|19125.4|19121.4|168
1633599000000|2021-10-07 09:30:00|19137.9|19133.9|19134.8|19130.8|19139.5|19135.5|19131.7|19127.7|126
1633599300000|2021-10-07 09:35:00|19137.9|19133.9|19158.3|19154.3|19159.8|19155.8|19134.8|19130.8|188
1633599600000|2021-10-07 09:40:00|19159.8|19155.8|19169.2|19165.2|19172.3|19168.3|19156.7|19152.7|128
1633599900000|2021-10-07 09:45:00|19170.8|19166.8|19169.2|19165.2|19175.4|19171.4|19162.9|19158.9|154
1633600200000|2021-10-07 09:50:00|19172.3|19168.3|19169.2|19165.2|19175.4|19171.4|19166.1|19162.1|99
1633600500000|2021-10-07 09:55:00|19172.3|19168.3|19161.4|19157.4|19175.4|19171.4|19159.8|19155.8|156
1633600800000|2021-10-07 10:00:00|19159.8|19155.8|19159.8|19155.8|19166.1|19162.1|19156.7|19152.7|144
1633601100000|2021-10-07 10:05:00|19161.4|19157.4|19156.7|19152.7|19162.9|19158.9|19156.7|19152.7|82
1633601400000|2021-10-07 10:10:00|19158.3|19154.3|19162.9|19158.9|19162.9|19158.9|19153.6|19149.6|135
1633601700000|2021-10-07 10:15:00|19159.8|19155.8|19159.8|19155.8|19166.1|19162.1|19159.8|19155.8|151
1633602000000|2021-10-07 10:20:00|19162.9|19158.9|19172.3|19168.3|19172.3|19168.3|19162.9|19158.9|71
1633602300000|2021-10-07 10:25:00|19173.9|19169.9|19178.6|19174.6|19181.7|19177.7|19172.3|19168.3|92
1633602600000|2021-10-07 10:30:00|19175.4|19171.4|19172.3|19168.3|19177|19173|19169.2|19165.2|71
1633602900000|2021-10-07 10:35:00|19173.9|19169.9|19175.4|19171.4|19178.6|19174.6|19169.2|19165.2|61
1633603200000|2021-10-07 10:40:00|19172.3|19168.3|19172.3|19168.3|19178.6|19174.6|19172.3|19168.3|51
1633603500000|2021-10-07 10:45:00|19169.2|19165.2|19172.3|19168.3|19175.4|19171.4|19169.2|19165.2|58
1633603800000|2021-10-07 10:50:00|19173.9|19169.9|19175.4|19171.4|19178.6|19174.6|19172.3|19168.3|64
1633604100000|2021-10-07 10:55:00|19178.6|19174.6|19175.4|19171.4|19178.6|19174.6|19172.3|19168.3|89
1633604400000|2021-10-07 11:00:00|19178.6|19174.6|19175.4|19171.4|19178.6|19174.6|19166.1|19162.1|226
1633604700000|2021-10-07 11:05:00|19172.3|19168.3|19178.6|19174.6|19181.7|19177.7|19172.3|19168.3|229
1633605000000|2021-10-07 11:10:00|19177|19173|19167.6|19163.6|19178.6|19174.6|19162.9|19158.9|196
1633605300000|2021-10-07 11:15:00|19166.1|19162.1|19175.4|19171.4|19175.4|19171.4|19162.9|19158.9|65
1633605600000|2021-10-07 11:20:00|19177|19173|19175.4|19171.4|19178.6|19174.6|19169.2|19165.2|160
1633605900000|2021-10-07 11:25:00|19178.6|19174.6|19166.1|19162.1|19178.6|19174.6|19166.1|19162.1|121
1633606200000|2021-10-07 11:30:00|19159.8|19155.8|19162.9|19158.9|19162.9|19158.9|19150.4|19146.4|309
1633606500000|2021-10-07 11:35:00|19159.8|19155.8|19158.3|19154.3|19166.1|19162.1|19153.6|19149.6|258
1633606800000|2021-10-07 11:40:00|19159.8|19155.8|19150.4|19146.4|19159.8|19155.8|19147.3|19143.3|323
1633607100000|2021-10-07 11:45:00|19147.3|19143.3|19131.7|19127.7|19150.4|19146.4|19131.7|19127.7|225
1633607400000|2021-10-07 11:50:00|19128.6|19124.6|19141.1|19137.1|19141.1|19137.1|19128.6|19124.6|270
1633607700000|2021-10-07 11:55:00|19137.9|19133.9|19141.1|19137.1|19147.3|19143.3|19137.9|19133.9|258
1633608000000|2021-10-07 12:00:00|19144.2|19140.2|19150.4|19146.4|19162.9|19158.9|19144.2|19140.2|362
1633608300000|2021-10-07 12:05:00|19147.3|19143.3|19144.2|19140.2|19150.4|19146.4|19134.8|19130.8|200
1633608600000|2021-10-07 12:10:00|19142.6|19138.6|19137.9|19133.9|19147.3|19143.3|19134.8|19130.8|144
1633608900000|2021-10-07 12:15:00|19139.5|19135.5|19134.8|19130.8|19141.1|19137.1|19131.7|19127.7|135
1633609200000|2021-10-07 12:20:00|19133.3|19129.3|19116.1|19112.1|19133.3|19129.3|19106.7|19102.7|939
1633609500000|2021-10-07 12:25:00|19119.2|19115.2|19097.3|19093.3|19119.2|19115.2|19094.2|19090.2|945
1633609800000|2021-10-07 12:30:00|19098.9|19094.9|19084.8|19080.8|19116.1|19112.1|19081.7|19077.7|1101
1633610100000|2021-10-07 12:35:00|19081.7|19077.7|19084.8|19080.8|19100.4|19096.4|19081.7|19077.7|829
1633610400000|2021-10-07 12:40:00|19083.3|19079.3|19094.2|19090.2|19100.4|19096.4|19072.3|19068.3|1103
1633610700000|2021-10-07 12:45:00|19097.3|19093.3|19094.2|19090.2|19109.8|19105.8|19094.2|19090.2|362
1633611000000|2021-10-07 12:50:00|19097.3|19093.3|19091.1|19087.1|19100.4|19096.4|19084.8|19080.8|465
1633611300000|2021-10-07 12:55:00|19092.6|19088.6|19075.4|19071.4|19097.3|19093.3|19075.4|19071.4|470
1633611600000|2021-10-07 13:00:00|19078.6|19074.6|19047.3|19043.3|19081.7|19077.7|19044.2|19040.2|1183
1633611900000|2021-10-07 13:05:00|19041.1|19037.1|19025.4|19021.4|19042.6|19038.6|19019.2|19015.2|1543
1633612200000|2021-10-07 13:10:00|19022.3|19018.3|19037.9|19033.9|19037.9|19033.9|19016.1|19012.1|931
1633612500000|2021-10-07 13:15:00|19034.8|19030.8|19041.1|19037.1|19050.4|19046.4|19028.6|19024.6|671
1633612800000|2021-10-07 13:20:00|19042.6|19038.6|19006.7|19002.7|19042.6|19038.6|19006.7|19002.7|788
1633613100000|2021-10-07 13:25:00|19003.6|18999.6|19028.6|19024.6|19031.7|19027.7|18997.3|18993.3|916
1633613400000|2021-10-07 13:30:00|19025.4|19021.4|19031.7|19027.7|19041.1|19037.1|19019.2|19015.2|822
1633613700000|2021-10-07 13:35:00|19028.6|19024.6|19006.7|19002.7|19037.9|19033.9|19006.7|19002.7|618
1633614000000|2021-10-07 13:40:00|19009.8|19005.8|19034.8|19030.8|19037.9|19033.9|19006.7|19002.7|616
1633614300000|2021-10-07 13:45:00|19031.7|19027.7|19022.3|19018.3|19037.9|19033.9|19022.3|19018.3|369
1633614600000|2021-10-07 13:50:00|19025.4|19021.4|19019.2|19015.2|19025.4|19021.4|19003.6|18999.6|710
1633614900000|2021-10-07 13:55:00|19022.3|19018.3|19025.4|19021.4|19028.6|19024.6|19009.8|19005.8|596
1633615200000|2021-10-07 14:00:00|19022.3|19018.3|19031.7|19027.7|19042.6|19038.6|19022.3|19018.3|802
1633615500000|2021-10-07 14:05:00|19028.6|19024.6|19031.7|19027.7|19041.1|19037.1|19028.6|19024.6|578
1633615800000|2021-10-07 14:10:00|19030.1|19026.1|19041.1|19037.1|19047.3|19043.3|19028.6|19024.6|384
1633616100000|2021-10-07 14:15:00|19044.2|19040.2|19025.4|19021.4|19047.3|19043.3|19025.4|19021.4|681
1633616400000|2021-10-07 14:20:00|19022.3|19018.3|19019.2|19015.2|19028.6|19024.6|19016.1|19012.1|461
1633616700000|2021-10-07 14:25:00|19020.8|19016.8|19019.2|19015.2|19022.3|19018.3|19009.8|19005.8|711
1633617000000|2021-10-07 14:30:00|19016.1|19012.1|19025.4|19021.4|19028.6|19024.6|19006.7|19002.7|468
1633617300000|2021-10-07 14:35:00|19023.9|19019.9|19031.7|19027.7|19031.7|19027.7|19022.3|19018.3|409
1633617600000|2021-10-07 14:40:00|19028.6|19024.6|19031.7|19027.7|19034.8|19030.8|19022.3|19018.3|412
1633617900000|2021-10-07 14:45:00|19028.6|19024.6|19006.7|19002.7|19031.7|19027.7|19006.7|19002.7|542
1633618200000|2021-10-07 14:50:00|19005.1|19001.1|19000.4|18996.4|19009.8|19005.8|19000.4|18996.4|705
1633618500000|2021-10-07 14:55:00|19003.6|18999.6|18997.3|18993.3|19012.9|19008.9|18987.9|18983.9|991
1633618800000|2021-10-07 15:00:00|18995.8|18991.8|19009.8|19005.8|19016.1|19012.1|18994.2|18990.2|668
1633619100000|2021-10-07 15:05:00|19006.7|19002.7|19003.6|18999.6|19012.9|19008.9|19000.4|18996.4|449
1633619400000|2021-10-07 15:10:00|19006.7|19002.7|19019.2|19015.2|19025.4|19021.4|19003.6|18999.6|991
1633619700000|2021-10-07 15:15:00|19020.8|19016.8|19025.4|19021.4|19031.7|19027.7|19020.8|19016.8|438
1633620000000|2021-10-07 15:20:00|19028.6|19024.6|19025.4|19021.4|19028.6|19024.6|19022.3|19018.3|237
1633620300000|2021-10-07 15:25:00|19028.6|19024.6|19012.9|19008.9|19028.6|19024.6|19012.9|19008.9|324
1633620600000|2021-10-07 15:30:00|19016.1|19012.1|19012.9|19008.9|19016.1|19012.1|19012.9|19008.9|167
1633620900000|2021-10-07 15:35:00|19009.8|19005.8|19003.6|18999.6|19016.1|19012.1|19003.6|18999.6|274
1633621200000|2021-10-07 15:40:00|19005.1|19001.1|18981.7|18977.7|19006.7|19002.7|18981.7|18977.7|840
1633621500000|2021-10-07 15:45:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18981.7|18977.7|536
1633621800000|2021-10-07 15:50:00|18987.9|18983.9|18987.9|18983.9|18997.3|18993.3|18987.9|18983.9|277
1633622100000|2021-10-07 15:55:00|18992.6|18988.6|18997.3|18993.3|19000.4|18996.4|18989.5|18985.5|259
1633622400000|2021-10-07 16:00:00|18994.2|18990.2|18994.2|18990.2|18997.3|18993.3|18987.9|18983.9|496
1633622700000|2021-10-07 16:05:00|18991.1|18987.1|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|532
1633623000000|2021-10-07 16:10:00|18984.8|18980.8|18991.1|18987.1|18994.2|18990.2|18981.7|18977.7|506
1633623300000|2021-10-07 16:15:00|18987.9|18983.9|18975.4|18971.4|18987.9|18983.9|18969.2|18965.2|473
1633623600000|2021-10-07 16:20:00|18978.6|18974.6|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|233
1633623900000|2021-10-07 16:25:00|18981.7|18977.7|18978.6|18974.6|18981.7|18977.7|18972.3|18968.3|183
1633624200000|2021-10-07 16:30:00|18975.4|18971.4|18975.4|18971.4|18978.6|18974.6|18972.3|18968.3|159
1633624500000|2021-10-07 16:35:00|18977|18973|18987.9|18983.9|18991.1|18987.1|18975.4|18971.4|244
1633624800000|2021-10-07 16:40:00|18989.5|18985.5|18984.8|18980.8|18991.1|18987.1|18984.8|18980.8|82
1633625100000|2021-10-07 16:45:00|18987.9|18983.9|18994.2|18990.2|18994.2|18990.2|18987.9|18983.9|186
1633625400000|2021-10-07 16:50:00|18991.1|18987.1|18994.2|18990.2|18997.3|18993.3|18991.1|18987.1|378
1633625700000|2021-10-07 16:55:00|18997.3|18993.3|18994.2|18990.2|18997.3|18993.3|18991.1|18987.1|499
1633626000000|2021-10-07 17:00:00|18997.3|18993.3|19012.9|19008.9|19016.1|19012.1|18997.3|18993.3|531
1633626300000|2021-10-07 17:05:00|19009.8|19005.8|19012.9|19008.9|19016.1|19012.1|19006.7|19002.7|311
1633626600000|2021-10-07 17:10:00|19009.8|19005.8|19012.9|19008.9|19019.2|19015.2|19009.8|19005.8|189
1633626900000|2021-10-07 17:15:00|19009.8|19005.8|19012.9|19008.9|19016.1|19012.1|19006.7|19002.7|303
1633627200000|2021-10-07 17:20:00|19009.8|19005.8|19016.1|19012.1|19016.1|19012.1|19006.7|19002.7|324
1633627500000|2021-10-07 17:25:00|19012.9|19008.9|19003.6|18999.6|19012.9|19008.9|18997.3|18993.3|370
1633627800000|2021-10-07 17:30:00|19000.4|18996.4|19000.4|18996.4|19003.6|18999.6|18997.3|18993.3|93
1633628100000|2021-10-07 17:35:00|18997.3|18993.3|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|225
1633628400000|2021-10-07 17:40:00|18997.3|18993.3|18997.3|18993.3|19000.4|18996.4|18994.2|18990.2|325
1633628700000|2021-10-07 17:45:00|18994.2|18990.2|18991.1|18987.1|18997.3|18993.3|18991.1|18987.1|151
1633629000000|2021-10-07 17:50:00|18987.9|18983.9|18984.8|18980.8|18989.5|18985.5|18984.8|18980.8|118
1633629300000|2021-10-07 17:55:00|18981.7|18977.7|18975.4|18971.4|18983.3|18979.3|18975.4|18971.4|250
1633629600000|2021-10-07 18:00:00|18978.6|18974.6|18975.4|18971.4|18978.6|18974.6|18972.3|18968.3|261
1633629900000|2021-10-07 18:05:00|18978.6|18974.6|18981.7|18977.7|18991.1|18987.1|18978.6|18974.6|609
1633630200000|2021-10-07 18:10:00|18978.6|18974.6|18966.1|18962.1|18980.1|18976.1|18966.1|18962.1|533
1633630500000|2021-10-07 18:15:00|18967.6|18963.6|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|361
1633630800000|2021-10-07 18:20:00|18966.1|18962.1|18966.1|18962.1|18966.1|18962.1|18959.8|18955.8|521
1633631100000|2021-10-07 18:25:00|18969.2|18965.2|18966.1|18962.1|18972.3|18968.3|18962.9|18958.9|506
1633631400000|2021-10-07 18:30:00|18964.5|18960.5|18966.1|18962.1|18966.1|18962.1|18958.3|18954.3|338
1633631700000|2021-10-07 18:35:00|18969.2|18965.2|18966.1|18962.1|18972.3|18968.3|18966.1|18962.1|591
1633632000000|2021-10-07 18:40:00|18969.2|18965.2|18959.8|18955.8|18969.2|18965.2|18956.7|18952.7|689
1633632300000|2021-10-07 18:45:00|18956.7|18952.7|18969.2|18965.2|18972.3|18968.3|18950.4|18946.4|924
1633632600000|2021-10-07 18:50:00|18970.8|18966.8|18978.6|18974.6|18981.7|18977.7|18969.2|18965.2|844
1633632900000|2021-10-07 18:55:00|18975.4|18971.4|18969.2|18965.2|18981.7|18977.7|18966.1|18962.1|1207
1633633200000|2021-10-07 19:00:00|18966.1|18962.1|18966.1|18962.1|18975.4|18971.4|18959.8|18955.8|947
1633633500000|2021-10-07 19:05:00|18969.2|18965.2|18972.3|18968.3|18972.3|18968.3|18966.1|18962.1|207
1633633800000|2021-10-07 19:10:00|18969.2|18965.2|18962.9|18958.9|18972.3|18968.3|18959.8|18955.8|511
1633634100000|2021-10-07 19:15:00|18966.1|18962.1|18966.1|18962.1|18969.2|18965.2|18962.9|18958.9|239
1633634400000|2021-10-07 19:20:00|18962.9|18958.9|18962.9|18958.9|18966.1|18962.1|18962.9|18958.9|139
1633634700000|2021-10-07 19:25:00|18966.1|18962.1|18966.1|18962.1|18966.1|18962.1|18962.9|18958.9|173
1633635000000|2021-10-07 19:30:00|18962.9|18958.9|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|174
1633635300000|2021-10-07 19:35:00|18972.3|18968.3|18969.2|18965.2|18972.3|18968.3|18966.1|18962.1|276
1633635600000|2021-10-07 19:40:00|18966.1|18962.1|18966.1|18962.1|18969.2|18965.2|18959.8|18955.8|590
1633635900000|2021-10-07 19:45:00|18969.2|18965.2|18969.2|18965.2|18969.2|18965.2|18959.8|18955.8|667
1633636200000|2021-10-07 19:50:00|18972.3|18968.3|18987.9|18983.9|19000.4|18996.4|18969.2|18965.2|1480
1633636500000|2021-10-07 19:55:00|18991.1|18987.1|18991.1|18987.1|18992.6|18988.6|18984.8|18980.8|2581
1633636800000|2021-10-07 20:00:00|18989.5|18985.5|18994.2|18990.2|18997.3|18993.3|18981.7|18977.7|1306
1633637100000|2021-10-07 20:05:00|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|18991.1|18987.1|379
1633637400000|2021-10-07 20:10:00|18995.8|18991.8|18991.1|18987.1|18995.8|18991.8|18987.9|18983.9|296
1633637700000|2021-10-07 20:15:00|18987.9|18983.9|18981.7|18977.7|18991.1|18987.1|18981.7|18977.7|467
1633638000000|2021-10-07 20:20:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18975.4|18971.4|394
1633638300000|2021-10-07 20:25:00|18978.6|18974.6|18969.2|18965.2|18978.6|18974.6|18966.1|18962.1|283
1633638600000|2021-10-07 20:30:00|18966.1|18962.1|18966.1|18962.1|18966.1|18962.1|18956.7|18952.7|341
1633638900000|2021-10-07 20:35:00|18969.2|18965.2|18981.7|18977.7|18981.7|18977.7|18966.1|18962.1|503
1633639200000|2021-10-07 20:40:00|18984.8|18980.8|18983.3|18979.3|18984.8|18980.8|18975.4|18971.4|241
1633639500000|2021-10-07 20:45:00|18984.8|18980.8|18991.1|18987.1|18991.1|18987.1|18984.8|18980.8|252
1633639800000|2021-10-07 20:50:00|18972.3|18968.3|18966.1|18962.1|18972.3|18968.3|18956.7|18952.7|799
1633640100000|2021-10-07 20:55:00|18964.5|18960.5|18984.8|18980.8|18984.8|18980.8|18964.5|18960.5|558
1633644000000|2021-10-07 22:00:00|18980.1|18976.1|18975.4|18971.4|18980.1|18976.1|18967.6|18963.6|106
1633644300000|2021-10-07 22:05:00|18973.9|18969.9|18972.3|18968.3|18973.9|18969.9|18969.2|18965.2|36
1633644600000|2021-10-07 22:10:00|18973.9|18969.9|18977|18973|18978.6|18974.6|18972.3|18968.3|10
1633644900000|2021-10-07 22:15:00|18975.4|18971.4|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|4
1633645200000|2021-10-07 22:20:00|18977|18973|18969.2|18965.2|18977|18973|18969.2|18965.2|33
1633645500000|2021-10-07 22:25:00|18970.8|18966.8|18972.3|18968.3|18972.3|18968.3|18969.2|18965.2|12
1633645800000|2021-10-07 22:30:00|18973.9|18969.9|18978.6|18974.6|18978.6|18974.6|18973.9|18969.9|17
1633646100000|2021-10-07 22:35:00|18977|18973|18975.4|18971.4|18978.6|18974.6|18975.4|18971.4|12
1633646400000|2021-10-07 22:40:00|18977|18973|18978.6|18974.6|18978.6|18974.6|18977|18973|3
1633646700000|2021-10-07 22:45:00|18977|18973|18978.6|18974.6|18978.6|18974.6|18977|18973|11
1633647000000|2021-10-07 22:50:00|18977|18973|18972.3|18968.3|18978.6|18974.6|18969.2|18965.2|34
1633647300000|2021-10-07 22:55:00|18969.2|18965.2|18959.8|18955.8|18969.2|18965.2|18959.8|18955.8|35
1633647600000|2021-10-07 23:00:00|18958.3|18954.3|18959.8|18955.8|18961.4|18957.4|18956.7|18952.7|48
1633647900000|2021-10-07 23:05:00|18964.5|18960.5|18962.9|18958.9|18964.5|18960.5|18962.9|18958.9|7
1633648200000|2021-10-07 23:10:00|18964.5|18960.5|18962.9|18958.9|18967.6|18963.6|18962.9|18958.9|20
1633648500000|2021-10-07 23:15:00|18964.5|18960.5|18962.9|18958.9|18966.1|18962.1|18962.9|18958.9|48
1633648800000|2021-10-07 23:20:00|||||||||12
1633649100000|2021-10-07 23:25:00|18966.1|18962.1|18966.1|18962.1|18966.1|18962.1|18966.1|18962.1|29
1633649400000|2021-10-07 23:30:00|18962.9|18958.9|18966.1|18962.1|18966.1|18962.1|18958.3|18954.3|101
1633649700000|2021-10-07 23:35:00|18962.9|18958.9|18958.3|18954.3|18962.9|18958.9|18956.7|18952.7|20
1633650000000|2021-10-07 23:40:00|18959.8|18955.8|18956.7|18952.7|18959.8|18955.8|18956.7|18952.7|11
1633650300000|2021-10-07 23:45:00|18955.1|18951.1|18947.3|18943.3|18958.3|18954.3|18944.2|18940.2|94
1633650600000|2021-10-07 23:50:00|18945.8|18941.8|18948.9|18944.9|18950.4|18946.4|18944.2|18940.2|33
1633650900000|2021-10-07 23:55:00|18950.4|18946.4|18956.7|18952.7|18956.7|18952.7|18947.3|18943.3|102
1633651200000|2021-10-08 00:00:00|18953.6|18949.6|18956.7|18952.7|18956.7|18952.7|18953.6|18949.6|66
1633651500000|2021-10-08 00:05:00|18953.6|18949.6|18966.1|18962.1|18969.2|18965.2|18950.4|18946.4|114
1633651800000|2021-10-08 00:10:00|18969.2|18965.2|18956.7|18952.7|18972.3|18968.3|18956.7|18952.7|160
1633652100000|2021-10-08 00:15:00|18955.1|18951.1|18947.3|18943.3|18956.7|18952.7|18947.3|18943.3|121
1633652400000|2021-10-08 00:20:00|18948.9|18944.9|18952|18948|18953.6|18949.6|18947.3|18943.3|44
1633652700000|2021-10-08 00:25:00|18950.4|18946.4|18934.8|18930.8|18953.6|18949.6|18934.8|18930.8|96
1633653000000|2021-10-08 00:30:00|18933.3|18929.3|18934.8|18930.8|18934.8|18930.8|18928.6|18924.6|120
1633653300000|2021-10-08 00:35:00|18937.9|18933.9|18934.8|18930.8|18937.9|18933.9|18931.7|18927.7|72
1633653600000|2021-10-08 00:40:00|18933.3|18929.3|18933.3|18929.3|18934.8|18930.8|18928.6|18924.6|82
1633653900000|2021-10-08 00:45:00|18934.8|18930.8|18941.1|18937.1|18944.2|18940.2|18933.3|18929.3|104
1633654200000|2021-10-08 00:50:00|18942.6|18938.6|18947.3|18943.3|18947.3|18943.3|18942.6|18938.6|113
1633654500000|2021-10-08 00:55:00|18945.8|18941.8|18947.3|18943.3|18947.3|18943.3|18944.2|18940.2|128
1633654800000|2021-10-08 01:00:00|18944.2|18940.2|18953.6|18949.6|18956.7|18952.7|18941.1|18937.1|146
1633655100000|2021-10-08 01:05:00|18956.7|18952.7|18953.6|18949.6|18956.7|18952.7|18953.6|18949.6|51
1633655400000|2021-10-08 01:10:00|18950.4|18946.4|18937.9|18933.9|18950.4|18946.4|18937.9|18933.9|118
1633655700000|2021-10-08 01:15:00|18936.4|18932.4|18941.1|18937.1|18941.1|18937.1|18931.7|18927.7|58
1633656000000|2021-10-08 01:20:00|18937.9|18933.9|18934.8|18930.8|18941.1|18937.1|18934.8|18930.8|71
1633656300000|2021-10-08 01:25:00|18931.7|18927.7|18934.8|18930.8|18934.8|18930.8|18930.1|18926.1|80
1633656600000|2021-10-08 01:30:00|18931.7|18927.7|18931.7|18927.7|18934.8|18930.8|18928.6|18924.6|24
1633656900000|2021-10-08 01:35:00|18928.6|18924.6|18944.2|18940.2|18947.3|18943.3|18928.6|18924.6|67
1633657200000|2021-10-08 01:40:00|18942.6|18938.6|18931.7|18927.7|18942.6|18938.6|18931.7|18927.7|37
1633657500000|2021-10-08 01:45:00|18934.8|18930.8|18928.6|18924.6|18934.8|18930.8|18925.4|18921.4|80
1633657800000|2021-10-08 01:50:00|18931.7|18927.7|18937.9|18933.9|18941.1|18937.1|18931.7|18927.7|59
1633658100000|2021-10-08 01:55:00|18934.8|18930.8|18934.8|18930.8|18937.9|18933.9|18934.8|18930.8|75
1633658400000|2021-10-08 02:00:00|18933.3|18929.3|18928.6|18924.6|18934.8|18930.8|18928.6|18924.6|70
1633658700000|2021-10-08 02:05:00|18930.1|18926.1|18928.6|18924.6|18931.7|18927.7|18928.6|18924.6|55
1633659000000|2021-10-08 02:10:00|18927|18923|18931.7|18927.7|18931.7|18927.7|18925.4|18921.4|12
1633659300000|2021-10-08 02:15:00|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|48
1633659600000|2021-10-08 02:20:00|18933.3|18929.3|18937.9|18933.9|18937.9|18933.9|18933.3|18929.3|20
1633659900000|2021-10-08 02:25:00|18936.4|18932.4|18934.8|18930.8|18937.9|18933.9|18934.8|18930.8|28
1633660200000|2021-10-08 02:30:00|18933.3|18929.3|18937.9|18933.9|18937.9|18933.9|18931.7|18927.7|64
1633660500000|2021-10-08 02:35:00|18936.4|18932.4|18936.4|18932.4|18937.9|18933.9|18934.8|18930.8|30
1633660800000|2021-10-08 02:40:00|18934.8|18930.8|18941.1|18937.1|18944.2|18940.2|18934.8|18930.8|54
1633661100000|2021-10-08 02:45:00|18944.2|18940.2|18944.2|18940.2|18944.2|18940.2|18941.1|18937.1|23
1633661400000|2021-10-08 02:50:00|||||||||6
1633661700000|2021-10-08 02:55:00|18947.3|18943.3|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|12
1633662000000|2021-10-08 03:00:00|||||||||15
1633662300000|2021-10-08 03:05:00|18942.6|18938.6|18931.7|18927.7|18944.2|18940.2|18928.6|18924.6|82
1633662600000|2021-10-08 03:10:00|||||||||5
1633662900000|2021-10-08 03:15:00|18928.6|18924.6|18922.3|18918.3|18928.6|18924.6|18922.3|18918.3|45
1633663200000|2021-10-08 03:20:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|119
1633663500000|2021-10-08 03:25:00|18912.9|18908.9|18916.1|18912.1|18919.2|18915.2|18912.9|18908.9|144
1633663800000|2021-10-08 03:30:00|18919.2|18915.2|18931.7|18927.7|18931.7|18927.7|18919.2|18915.2|123
1633664100000|2021-10-08 03:35:00|18934.8|18930.8|18931.7|18927.7|18934.8|18930.8|18928.6|18924.6|31
1633664400000|2021-10-08 03:40:00|18934.8|18930.8|18931.7|18927.7|18937.9|18933.9|18931.7|18927.7|43
1633664700000|2021-10-08 03:45:00|18934.8|18930.8|18941.1|18937.1|18941.1|18937.1|18934.8|18930.8|70
1633665000000|2021-10-08 03:50:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|42
1633665300000|2021-10-08 03:55:00|18945.8|18941.8|18945.8|18941.8|18947.3|18943.3|18944.2|18940.2|21
1633665600000|2021-10-08 04:00:00|18944.2|18940.2|18945.8|18941.8|18950.4|18946.4|18944.2|18940.2|37
1633665900000|2021-10-08 04:05:00|18947.3|18943.3|18939.5|18935.5|18947.3|18943.3|18937.9|18933.9|20
1633666200000|2021-10-08 04:10:00|18937.9|18933.9|18928.6|18924.6|18944.2|18940.2|18925.4|18921.4|145
1633666500000|2021-10-08 04:15:00|18927|18923|18912.9|18908.9|18927|18923|18909.8|18905.8|253
1633666800000|2021-10-08 04:20:00|18916.1|18912.1|18916.1|18912.1|18919.2|18915.2|18912.9|18908.9|124
1633667100000|2021-10-08 04:25:00|18919.2|18915.2|18920.8|18916.8|18922.3|18918.3|18919.2|18915.2|81
1633667400000|2021-10-08 04:30:00|18919.2|18915.2|18919.2|18915.2|18919.2|18915.2|18917.6|18913.6|4
1633667700000|2021-10-08 04:35:00|18916.1|18912.1|18922.3|18918.3|18922.3|18918.3|18916.1|18912.1|50
1633668000000|2021-10-08 04:40:00|18919.2|18915.2|18922.3|18918.3|18922.3|18918.3|18919.2|18915.2|7
1633668300000|2021-10-08 04:45:00|18920.8|18916.8|18922.3|18918.3|18922.3|18918.3|18919.2|18915.2|16
1633668600000|2021-10-08 04:50:00|||||||||5
1633668900000|2021-10-08 04:55:00|18920.8|18916.8|18925.4|18921.4|18927|18923|18919.2|18915.2|13
1633669200000|2021-10-08 05:00:00|18922.3|18918.3|18919.2|18915.2|18923.9|18919.9|18919.2|18915.2|33
1633669500000|2021-10-08 05:05:00|18920.8|18916.8|18916.1|18912.1|18920.8|18916.8|18912.9|18908.9|92
1633669800000|2021-10-08 05:10:00|18917.6|18913.6|18922.3|18918.3|18922.3|18918.3|18916.1|18912.1|15
1633670100000|2021-10-08 05:15:00|18920.8|18916.8|18919.2|18915.2|18922.3|18918.3|18916.1|18912.1|65
1633670400000|2021-10-08 05:20:00|18922.3|18918.3|18916.1|18912.1|18922.3|18918.3|18916.1|18912.1|50
1633670700000|2021-10-08 05:25:00|18919.2|18915.2|18914.5|18910.5|18919.2|18915.2|18906.7|18902.7|88
1633671000000|2021-10-08 05:30:00|18912.9|18908.9|18916.1|18912.1|18916.1|18912.1|18909.8|18905.8|37
1633671300000|2021-10-08 05:35:00|18914.5|18910.5|18909.8|18905.8|18914.5|18910.5|18909.8|18905.8|30
1633671600000|2021-10-08 05:40:00|18908.3|18904.3|18891.1|18887.1|18908.3|18904.3|18891.1|18887.1|95
1633671900000|2021-10-08 05:45:00|18892.6|18888.6|18881.7|18877.7|18897.3|18893.3|18878.6|18874.6|214
1633672200000|2021-10-08 05:50:00|18880.1|18876.1|18887.9|18883.9|18887.9|18883.9|18878.6|18874.6|125
1633672500000|2021-10-08 05:55:00|18884.8|18880.8|18883.3|18879.3|18884.8|18880.8|18881.7|18877.7|106
1633672800000|2021-10-08 06:00:00|18881.7|18877.7|18884.8|18880.8|18887.9|18883.9|18875.4|18871.4|163
1633673100000|2021-10-08 06:05:00|18881.7|18877.7|18891.1|18887.1|18891.1|18887.1|18881.7|18877.7|112
1633673400000|2021-10-08 06:10:00|18894.2|18890.2|18906.7|18902.7|18906.7|18902.7|18887.9|18883.9|274
1633673700000|2021-10-08 06:15:00|18905.1|18901.1|18912.9|18908.9|18912.9|18908.9|18903.6|18899.6|215
1633674000000|2021-10-08 06:20:00|18916.1|18912.1|18917.6|18913.6|18925.4|18921.4|18909.8|18905.8|190
1633674300000|2021-10-08 06:25:00|18916.1|18912.1|18919.2|18915.2|18920.8|18916.8|18909.8|18905.8|127
1633674600000|2021-10-08 06:30:00|18920.8|18916.8|18931.7|18927.7|18931.7|18927.7|18916.1|18912.1|99
1633674900000|2021-10-08 06:35:00|18934.8|18930.8|18941.1|18937.1|18944.2|18940.2|18934.8|18930.8|171
1633675200000|2021-10-08 06:40:00|18944.2|18940.2|18937.9|18933.9|18947.3|18943.3|18925.4|18921.4|191
1633675500000|2021-10-08 06:45:00|18939.5|18935.5|18941.1|18937.1|18944.2|18940.2|18930.1|18926.1|93
1633675800000|2021-10-08 06:50:00|18942.6|18938.6|18934.8|18930.8|18944.2|18940.2|18931.7|18927.7|72
1633676100000|2021-10-08 06:55:00|18931.7|18927.7|18941.1|18937.1|18941.1|18937.1|18928.6|18924.6|77
1633676400000|2021-10-08 07:00:00|18937.9|18933.9|18925.4|18921.4|18941.1|18937.1|18916.1|18912.1|355
1633676700000|2021-10-08 07:05:00|18928.6|18924.6|18912.9|18908.9|18928.6|18924.6|18908.3|18904.3|206
1633677000000|2021-10-08 07:10:00|18911.4|18907.4|18887.9|18883.9|18912.9|18908.9|18887.9|18883.9|359
1633677300000|2021-10-08 07:15:00|18886.4|18882.4|18909.8|18905.8|18912.9|18908.9|18884.8|18880.8|380
1633677600000|2021-10-08 07:20:00|18906.7|18902.7|18891.1|18887.1|18906.7|18902.7|18881.7|18877.7|306
1633677900000|2021-10-08 07:25:00|18889.5|18885.5|18884.8|18880.8|18897.3|18893.3|18881.7|18877.7|118
1633678200000|2021-10-08 07:30:00|18886.4|18882.4|18894.2|18890.2|18894.2|18890.2|18881.7|18877.7|287
1633678500000|2021-10-08 07:35:00|18891.1|18887.1|18906.7|18902.7|18906.7|18902.7|18887.9|18883.9|268
1633678800000|2021-10-08 07:40:00|18903.6|18899.6|18922.3|18918.3|18922.3|18918.3|18903.6|18899.6|194
1633679100000|2021-10-08 07:45:00|18920.8|18916.8|18934.8|18930.8|18937.9|18933.9|18912.9|18908.9|210
1633679400000|2021-10-08 07:50:00|18931.7|18927.7|18925.4|18921.4|18934.8|18930.8|18912.9|18908.9|413
1633679700000|2021-10-08 07:55:00|18916.1|18912.1|18916.1|18912.1|18925.4|18921.4|18916.1|18912.1|164
1633680000000|2021-10-08 08:00:00|18919.2|18915.2|18903.6|18899.6|18919.2|18915.2|18900.4|18896.4|225
1633680300000|2021-10-08 08:05:00|18902|18898|18903.6|18899.6|18906.7|18902.7|18894.2|18890.2|175
1633680600000|2021-10-08 08:10:00|18905.1|18901.1|18922.3|18918.3|18922.3|18918.3|18903.6|18899.6|181
1633680900000|2021-10-08 08:15:00|18919.2|18915.2|18916.1|18912.1|18922.3|18918.3|18909.8|18905.8|187
1633681200000|2021-10-08 08:20:00|18914.5|18910.5|18903.6|18899.6|18916.1|18912.1|18900.4|18896.4|136
1633681500000|2021-10-08 08:25:00|18906.7|18902.7|18912.9|18908.9|18917.6|18913.6|18903.6|18899.6|83
1633681800000|2021-10-08 08:30:00|18916.1|18912.1|18906.7|18902.7|18919.2|18915.2|18906.7|18902.7|122
1633682100000|2021-10-08 08:35:00|18905.1|18901.1|18894.2|18890.2|18909.8|18905.8|18887.9|18883.9|184
1633682400000|2021-10-08 08:40:00|18892.6|18888.6|18891.1|18887.1|18897.3|18893.3|18887.9|18883.9|156
1633682700000|2021-10-08 08:45:00|18894.2|18890.2|18894.2|18890.2|18894.2|18890.2|18884.8|18880.8|126
1633683000000|2021-10-08 08:50:00|18891.1|18887.1|18897.3|18893.3|18903.6|18899.6|18887.9|18883.9|139
1633683300000|2021-10-08 08:55:00|18894.2|18890.2|18887.9|18883.9|18900.4|18896.4|18887.9|18883.9|98
1633683600000|2021-10-08 09:00:00|18891.1|18887.1|18906.7|18902.7|18909.8|18905.8|18887.9|18883.9|183
1633683900000|2021-10-08 09:05:00|18909.8|18905.8|18906.7|18902.7|18912.9|18908.9|18906.7|18902.7|113
1633684200000|2021-10-08 09:10:00|18908.3|18904.3|18906.7|18902.7|18912.9|18908.9|18903.6|18899.6|71
1633684500000|2021-10-08 09:15:00|18903.6|18899.6|18903.6|18899.6|18909.8|18905.8|18903.6|18899.6|79
1633684800000|2021-10-08 09:20:00|18900.4|18896.4|18905.1|18901.1|18908.3|18904.3|18897.3|18893.3|265
1633685100000|2021-10-08 09:25:00|18903.6|18899.6|18912.9|18908.9|18916.1|18912.1|18900.4|18896.4|137
1633685400000|2021-10-08 09:30:00|18916.1|18912.1|18897.3|18893.3|18916.1|18912.1|18897.3|18893.3|129
1633685700000|2021-10-08 09:35:00|18894.2|18890.2|18903.6|18899.6|18909.8|18905.8|18894.2|18890.2|188
1633686000000|2021-10-08 09:40:00|18905.1|18901.1|18912.9|18908.9|18912.9|18908.9|18903.6|18899.6|157
1633686300000|2021-10-08 09:45:00|18914.5|18910.5|18909.8|18905.8|18914.5|18910.5|18906.7|18902.7|80
1633686600000|2021-10-08 09:50:00|18912.9|18908.9|18909.8|18905.8|18912.9|18908.9|18909.8|18905.8|126
1633686900000|2021-10-08 09:55:00|18906.7|18902.7|18916.1|18912.1|18916.1|18912.1|18906.7|18902.7|79
1633687200000|2021-10-08 10:00:00|18917.6|18913.6|18909.8|18905.8|18919.2|18915.2|18906.7|18902.7|134
1633687500000|2021-10-08 10:05:00|18908.3|18904.3|18906.7|18902.7|18909.8|18905.8|18900.4|18896.4|210
1633687800000|2021-10-08 10:10:00|18903.6|18899.6|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|84
1633688100000|2021-10-08 10:15:00|18905.1|18901.1|18906.7|18902.7|18909.8|18905.8|18903.6|18899.6|41
1633688400000|2021-10-08 10:20:00|18908.3|18904.3|18922.3|18918.3|18925.4|18921.4|18908.3|18904.3|262
1633688700000|2021-10-08 10:25:00|18923.9|18919.9|18928.6|18924.6|18931.7|18927.7|18922.3|18918.3|152
1633689000000|2021-10-08 10:30:00|18930.1|18926.1|18934.8|18930.8|18941.1|18937.1|18928.6|18924.6|334
1633689300000|2021-10-08 10:35:00|18931.7|18927.7|18944.2|18940.2|18947.3|18943.3|18928.6|18924.6|184
1633689600000|2021-10-08 10:40:00|18945.8|18941.8|18939.5|18935.5|18947.3|18943.3|18939.5|18935.5|139
1633689900000|2021-10-08 10:45:00|18937.9|18933.9|18953.6|18949.6|18953.6|18949.6|18937.9|18933.9|118
1633690200000|2021-10-08 10:50:00|18952|18948|18944.2|18940.2|18953.6|18949.6|18944.2|18940.2|87
1633690500000|2021-10-08 10:55:00|18941.1|18937.1|18941.1|18937.1|18953.6|18949.6|18937.9|18933.9|312
1633690800000|2021-10-08 11:00:00|18937.9|18933.9|18941.1|18937.1|18950.4|18946.4|18937.9|18933.9|176
1633691100000|2021-10-08 11:05:00|18942.6|18938.6|18953.6|18949.6|18953.6|18949.6|18941.1|18937.1|179
1633691400000|2021-10-08 11:10:00|18952|18948|18944.2|18940.2|18956.7|18952.7|18944.2|18940.2|173
1633691700000|2021-10-08 11:15:00|18941.1|18937.1|18962.9|18958.9|18962.9|18958.9|18941.1|18937.1|271
1633692000000|2021-10-08 11:20:00|18966.1|18962.1|18966.1|18962.1|18972.3|18968.3|18962.9|18958.9|300
1633692300000|2021-10-08 11:25:00|18969.2|18965.2|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|286
1633692600000|2021-10-08 11:30:00|18972.3|18968.3|18987.9|18983.9|18987.9|18983.9|18969.2|18965.2|573
1633692900000|2021-10-08 11:35:00|18984.8|18980.8|18975.4|18971.4|18987.9|18983.9|18975.4|18971.4|493
1633693200000|2021-10-08 11:40:00|18978.6|18974.6|18991.1|18987.1|18994.2|18990.2|18975.4|18971.4|320
1633693500000|2021-10-08 11:45:00|18994.2|18990.2|18997.3|18993.3|18997.3|18993.3|18991.1|18987.1|374
1633693800000|2021-10-08 11:50:00|18995.8|18991.8|18978.6|18974.6|18995.8|18991.8|18975.4|18971.4|650
1633694100000|2021-10-08 11:55:00|18981.7|18977.7|18962.9|18958.9|18981.7|18977.7|18959.8|18955.8|541
1633694400000|2021-10-08 12:00:00|18959.8|18955.8|18959.8|18955.8|18972.3|18968.3|18956.7|18952.7|444
1633694700000|2021-10-08 12:05:00|18956.7|18952.7|18956.7|18952.7|18962.9|18958.9|18950.4|18946.4|493
1633695000000|2021-10-08 12:10:00|18959.8|18955.8|18975.4|18971.4|18975.4|18971.4|18956.7|18952.7|351
1633695300000|2021-10-08 12:15:00|18973.9|18969.9|18981.7|18977.7|18984.8|18980.8|18962.9|18958.9|619
1633695600000|2021-10-08 12:20:00|18978.6|18974.6|18944.2|18940.2|18978.6|18974.6|18937.9|18933.9|793
1633695900000|2021-10-08 12:25:00|18947.3|18943.3|18936.4|18932.4|18966.1|18962.1|18931.7|18927.7|615
1633696200000|2021-10-08 12:30:00|18934.8|18930.8|18953.6|18949.6|19020.8|19016.8|18909.8|18905.8|2366
1633696500000|2021-10-08 12:35:00|18947.3|18943.3|19003.6|18999.6|19006.7|19002.7|18941.1|18937.1|1883
1633696800000|2021-10-08 12:40:00|19005.1|19001.1|18962.9|18958.9|19005.1|19001.1|18953.6|18949.6|1665
1633697100000|2021-10-08 12:45:00|18959.8|18955.8|18891.1|18887.1|18962.9|18958.9|18887.9|18883.9|2310
1633697400000|2021-10-08 12:50:00|18887.9|18883.9|18912.9|18908.9|18925.4|18921.4|18884.8|18880.8|1608
1633697700000|2021-10-08 12:55:00|18916.1|18912.1|18975.4|18971.4|18981.7|18977.7|18912.9|18908.9|1557
1633698000000|2021-10-08 13:00:00|18977|18973|18959.8|18955.8|18987.9|18983.9|18950.4|18946.4|985
1633698300000|2021-10-08 13:05:00|18958.3|18954.3|18944.2|18940.2|18959.8|18955.8|18916.1|18912.1|1035
1633698600000|2021-10-08 13:10:00|18947.3|18943.3|18956.7|18952.7|18972.3|18968.3|18934.8|18930.8|1197
1633698900000|2021-10-08 13:15:00|18953.6|18949.6|18950.4|18946.4|18972.3|18968.3|18937.9|18933.9|657
1633699200000|2021-10-08 13:20:00|18953.6|18949.6|18961.4|18957.4|18962.9|18958.9|18941.1|18937.1|697
1633699500000|2021-10-08 13:25:00|18962.9|18958.9|18909.8|18905.8|18962.9|18958.9|18906.7|18902.7|1064
1633699800000|2021-10-08 13:30:00|18906.7|18902.7|18909.8|18905.8|18912.9|18908.9|18878.6|18874.6|2175
1633700100000|2021-10-08 13:35:00|18906.7|18902.7|18881.7|18877.7|18922.3|18918.3|18875.4|18871.4|1225
1633700400000|2021-10-08 13:40:00|18878.6|18874.6|18872.3|18868.3|18897.3|18893.3|18869.2|18865.2|1167
1633700700000|2021-10-08 13:45:00|18869.2|18865.2|18872.3|18868.3|18884.8|18880.8|18856.7|18852.7|1482
1633701000000|2021-10-08 13:50:00|18875.4|18871.4|18884.8|18880.8|18900.4|18896.4|18870.8|18866.8|785
1633701300000|2021-10-08 13:55:00|18881.7|18877.7|18872.3|18868.3|18884.8|18880.8|18856.7|18852.7|1168
1633701600000|2021-10-08 14:00:00|18875.4|18871.4|18878.6|18874.6|18884.8|18880.8|18869.2|18865.2|857
1633701900000|2021-10-08 14:05:00|18881.7|18877.7|18862.9|18858.9|18884.8|18880.8|18862.9|18858.9|1048
1633702200000|2021-10-08 14:10:00|18866.1|18862.1|18862.9|18858.9|18866.1|18862.1|18850.4|18846.4|1421
1633702500000|2021-10-08 14:15:00|18859.8|18855.8|18891.1|18887.1|18897.3|18893.3|18859.8|18855.8|1258
1633702800000|2021-10-08 14:20:00|18894.2|18890.2|18878.6|18874.6|18897.3|18893.3|18872.3|18868.3|831
1633703100000|2021-10-08 14:25:00|18877|18873|18869.2|18865.2|18881.7|18877.7|18859.8|18855.8|407
1633703400000|2021-10-08 14:30:00|18866.1|18862.1|18859.8|18855.8|18875.4|18871.4|18856.7|18852.7|649
1633703700000|2021-10-08 14:35:00|18862.9|18858.9|18859.8|18855.8|18862.9|18858.9|18847.3|18843.3|837
1633704000000|2021-10-08 14:40:00|18858.3|18854.3|18872.3|18868.3|18872.3|18868.3|18853.6|18849.6|761
1633704300000|2021-10-08 14:45:00|18869.2|18865.2|18875.4|18871.4|18891.1|18887.1|18869.2|18865.2|905
1633704600000|2021-10-08 14:50:00|18872.3|18868.3|18866.1|18862.1|18872.3|18868.3|18853.6|18849.6|493
1633704900000|2021-10-08 14:55:00|18862.9|18858.9|18853.6|18849.6|18862.9|18858.9|18847.3|18843.3|521
1633705200000|2021-10-08 15:00:00|18856.7|18852.7|18859.8|18855.8|18862.9|18858.9|18853.6|18849.6|344
1633705500000|2021-10-08 15:05:00|18856.7|18852.7|18847.3|18843.3|18861.4|18857.4|18844.2|18840.2|557
1633705800000|2021-10-08 15:10:00|18848.9|18844.9|18850.4|18846.4|18859.8|18855.8|18844.2|18840.2|505
1633706100000|2021-10-08 15:15:00|18848.9|18844.9|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|290
1633706400000|2021-10-08 15:20:00|18845.8|18841.8|18828.6|18824.6|18847.3|18843.3|18825.4|18821.4|692
1633706700000|2021-10-08 15:25:00|18825.4|18821.4|18822.3|18818.3|18828.6|18824.6|18814.5|18810.5|1274
1633707000000|2021-10-08 15:30:00|18819.2|18815.2|18825.4|18821.4|18834.8|18830.8|18819.2|18815.2|1057
1633707300000|2021-10-08 15:35:00|18828.6|18824.6|18825.4|18821.4|18844.2|18840.2|18825.4|18821.4|663
1633707600000|2021-10-08 15:40:00|18828.6|18824.6|18841.1|18837.1|18841.1|18837.1|18828.6|18824.6|446
1633707900000|2021-10-08 15:45:00|18839.5|18835.5|18831.7|18827.7|18841.1|18837.1|18828.6|18824.6|376
1633708200000|2021-10-08 15:50:00|18833.3|18829.3|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|284
1633708500000|2021-10-08 15:55:00|18834.8|18830.8|18853.6|18849.6|18853.6|18849.6|18831.7|18827.7|567
1633708800000|2021-10-08 16:00:00|18850.4|18846.4|18844.2|18840.2|18853.6|18849.6|18841.1|18837.1|588
1633709100000|2021-10-08 16:05:00|18847.3|18843.3|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|274
1633709400000|2021-10-08 16:10:00|18847.3|18843.3|18834.8|18830.8|18847.3|18843.3|18834.8|18830.8|405
1633709700000|2021-10-08 16:15:00|18837.9|18833.9|18834.8|18830.8|18837.9|18833.9|18828.6|18824.6|550
1633710000000|2021-10-08 16:20:00|18831.7|18827.7|18825.4|18821.4|18834.8|18830.8|18822.3|18818.3|787
1633710300000|2021-10-08 16:25:00|18822.3|18818.3|18812.9|18808.9|18831.7|18827.7|18812.9|18808.9|624
1633710600000|2021-10-08 16:30:00|18816.1|18812.1|18844.2|18840.2|18847.3|18843.3|18816.1|18812.1|665
1633710900000|2021-10-08 16:35:00|18841.1|18837.1|18841.1|18837.1|18844.2|18840.2|18837.9|18833.9|250
1633711200000|2021-10-08 16:40:00|18844.2|18840.2|18844.2|18840.2|18844.2|18840.2|18837.9|18833.9|482
1633711500000|2021-10-08 16:45:00|18841.1|18837.1|18841.1|18837.1|18847.3|18843.3|18837.9|18833.9|247
1633711800000|2021-10-08 16:50:00|18839.5|18835.5|18834.8|18830.8|18841.1|18837.1|18828.6|18824.6|362
1633712100000|2021-10-08 16:55:00|18831.7|18827.7|18841.1|18837.1|18841.1|18837.1|18831.7|18827.7|298
1633712400000|2021-10-08 17:00:00|18837.9|18833.9|18837.9|18833.9|18841.1|18837.1|18828.6|18824.6|374
1633712700000|2021-10-08 17:05:00|18834.8|18830.8|18844.2|18840.2|18847.3|18843.3|18828.6|18824.6|441
1633713000000|2021-10-08 17:10:00|18847.3|18843.3|18841.1|18837.1|18847.3|18843.3|18841.1|18837.1|297
1633713300000|2021-10-08 17:15:00|18844.2|18840.2|18841.1|18837.1|18847.3|18843.3|18837.9|18833.9|589
1633713600000|2021-10-08 17:20:00|18837.9|18833.9|18847.3|18843.3|18850.4|18846.4|18834.8|18830.8|576
1633713900000|2021-10-08 17:25:00|18850.4|18846.4|18844.2|18840.2|18850.4|18846.4|18841.1|18837.1|322
1633714200000|2021-10-08 17:30:00|18841.1|18837.1|18859.8|18855.8|18859.8|18855.8|18841.1|18837.1|561
1633714500000|2021-10-08 17:35:00|18862.9|18858.9|18866.1|18862.1|18866.1|18862.1|18856.7|18852.7|687
1633714800000|2021-10-08 17:40:00|18869.2|18865.2|18859.8|18855.8|18869.2|18865.2|18856.7|18852.7|665
1633715100000|2021-10-08 17:45:00|18862.9|18858.9|18862.9|18858.9|18869.2|18865.2|18859.8|18855.8|288
1633715400000|2021-10-08 17:50:00|18864.5|18860.5|18872.3|18868.3|18875.4|18871.4|18859.8|18855.8|537
1633715700000|2021-10-08 17:55:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18859.8|18855.8|533
1633716000000|2021-10-08 18:00:00|18875.4|18871.4|18875.4|18871.4|18887.9|18883.9|18873.9|18869.9|591
1633716300000|2021-10-08 18:05:00|18878.6|18874.6|18875.4|18871.4|18878.6|18874.6|18875.4|18871.4|238
1633716600000|2021-10-08 18:10:00|18872.3|18868.3|18878.6|18874.6|18884.8|18880.8|18872.3|18868.3|377
1633716900000|2021-10-08 18:15:00|18881.7|18877.7|18881.7|18877.7|18881.7|18877.7|18875.4|18871.4|546
1633717200000|2021-10-08 18:20:00|18884.8|18880.8|18875.4|18871.4|18884.8|18880.8|18875.4|18871.4|370
1633717500000|2021-10-08 18:25:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|402
1633717800000|2021-10-08 18:30:00|18869.2|18865.2|18862.9|18858.9|18869.2|18865.2|18859.8|18855.8|260
1633718100000|2021-10-08 18:35:00|18866.1|18862.1|18859.8|18855.8|18866.1|18862.1|18859.8|18855.8|165
1633718400000|2021-10-08 18:40:00|18862.9|18858.9|18856.7|18852.7|18862.9|18858.9|18853.6|18849.6|266
1633718700000|2021-10-08 18:45:00|18859.8|18855.8|18862.9|18858.9|18862.9|18858.9|18853.6|18849.6|212
1633719000000|2021-10-08 18:50:00|18866.1|18862.1|18866.1|18862.1|18869.2|18865.2|18859.8|18855.8|625
1633719300000|2021-10-08 18:55:00|18862.9|18858.9|18869.2|18865.2|18869.2|18865.2|18859.8|18855.8|505
1633719600000|2021-10-08 19:00:00|18866.1|18862.1|18881.7|18877.7|18884.8|18880.8|18866.1|18862.1|525
1633719900000|2021-10-08 19:05:00|18880.1|18876.1|18878.6|18874.6|18881.7|18877.7|18875.4|18871.4|507
1633720200000|2021-10-08 19:10:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|167
1633720500000|2021-10-08 19:15:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|151
1633720800000|2021-10-08 19:20:00|18873.9|18869.9|18869.2|18865.2|18875.4|18871.4|18866.1|18862.1|233
1633721100000|2021-10-08 19:25:00|18872.3|18868.3|18866.1|18862.1|18872.3|18868.3|18866.1|18862.1|194
1633721400000|2021-10-08 19:30:00|18862.9|18858.9|18869.2|18865.2|18872.3|18868.3|18862.9|18858.9|173
1633721700000|2021-10-08 19:35:00|18872.3|18868.3|18872.3|18868.3|18872.3|18868.3|18872.3|18868.3|47
1633722000000|2021-10-08 19:40:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18862.9|18858.9|467
1633722300000|2021-10-08 19:45:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18869.2|18865.2|152
1633722600000|2021-10-08 19:50:00|18869.2|18865.2|18878.6|18874.6|18878.6|18874.6|18867.6|18863.6|564
1633722900000|2021-10-08 19:55:00|18881.7|18877.7|18862.9|18858.9|18884.8|18880.8|18862.9|18858.9|2512
1633723200000|2021-10-08 20:00:00|18866.1|18862.1|18873.9|18869.9|18875.4|18871.4|18866.1|18862.1|773
1633723500000|2021-10-08 20:05:00|18872.3|18868.3|18869.2|18865.2|18872.3|18868.3|18869.2|18865.2|190
1633723800000|2021-10-08 20:10:00|18866.1|18862.1|18866.1|18862.1|18869.2|18865.2|18862.9|18858.9|423
1633724100000|2021-10-08 20:15:00|18862.9|18858.9|18862.9|18858.9|18866.1|18862.1|18859.8|18855.8|455
1633724400000|2021-10-08 20:20:00|18859.8|18855.8|18866.1|18862.1|18869.2|18865.2|18859.8|18855.8|292
1633724700000|2021-10-08 20:25:00|18862.9|18858.9|18862.9|18858.9|18862.9|18858.9|18859.8|18855.8|77
1633725000000|2021-10-08 20:30:00|18861.4|18857.4|18847.3|18843.3|18861.4|18857.4|18847.3|18843.3|120
1633725300000|2021-10-08 20:35:00|18850.4|18846.4|18844.2|18840.2|18850.4|18846.4|18841.1|18837.1|199
1633725600000|2021-10-08 20:40:00|18847.3|18843.3|18850.4|18846.4|18856.7|18852.7|18847.3|18843.3|235
1633725900000|2021-10-08 20:45:00|18847.3|18843.3|18853.6|18849.6|18853.6|18849.6|18845.8|18841.8|91
1633726200000|2021-10-08 20:50:00|18850.4|18846.4|18847.3|18843.3|18850.4|18846.4|18847.3|18843.3|41
1633726500000|2021-10-08 20:55:00|18844.2|18840.2|18850.4|18846.4|18850.4|18846.4|18841.1|18837.1|235
1633903200000|2021-10-10 22:00:00|18839.5|18835.5|18834.8|18830.8|18845.8|18841.8|18830.1|18826.1|84
1633903500000|2021-10-10 22:05:00|18837.9|18833.9|18834.8|18830.8|18837.9|18833.9|18831.7|18827.7|24
1633903800000|2021-10-10 22:10:00|18833.3|18829.3|18825.4|18821.4|18833.3|18829.3|18822.3|18818.3|42
1633904100000|2021-10-10 22:15:00|18823.9|18819.9|18825.4|18821.4|18825.4|18821.4|18823.9|18819.9|28
1633904400000|2021-10-10 22:20:00|18822.3|18818.3|18831.7|18827.7|18834.8|18830.8|18822.3|18818.3|111
1633904700000|2021-10-10 22:25:00|18834.8|18830.8|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|22
1633905000000|2021-10-10 22:30:00|18830.1|18826.1|18833.3|18829.3|18836.4|18832.4|18830.1|18826.1|20
1633905300000|2021-10-10 22:35:00|18831.7|18827.7|18823.9|18819.9|18831.7|18827.7|18822.3|18818.3|35
1633905600000|2021-10-10 22:40:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|14
1633905900000|2021-10-10 22:45:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|29
1633906200000|2021-10-10 22:50:00|18830.1|18826.1|18836.4|18832.4|18837.9|18833.9|18830.1|18826.1|40
1633906500000|2021-10-10 22:55:00|18837.9|18833.9|18836.4|18832.4|18837.9|18833.9|18834.8|18830.8|15
1633906800000|2021-10-10 23:00:00|18834.8|18830.8|18837.9|18833.9|18837.9|18833.9|18834.8|18830.8|8
1633907100000|2021-10-10 23:05:00|18839.5|18835.5|18850.4|18846.4|18853.6|18849.6|18839.5|18835.5|60
1633907400000|2021-10-10 23:10:00|18847.3|18843.3|18841.1|18837.1|18850.4|18846.4|18841.1|18837.1|23
1633907700000|2021-10-10 23:15:00|18842.6|18838.6|18841.1|18837.1|18844.2|18840.2|18837.9|18833.9|15
1633908000000|2021-10-10 23:20:00|18839.5|18835.5|18837.9|18833.9|18847.3|18843.3|18837.9|18833.9|6
1633908300000|2021-10-10 23:25:00|18839.5|18835.5|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|6
1633908600000|2021-10-10 23:30:00|18839.5|18835.5|18833.3|18829.3|18841.1|18837.1|18831.7|18827.7|12
1633908900000|2021-10-10 23:35:00|18831.7|18827.7|18844.2|18840.2|18847.3|18843.3|18831.7|18827.7|46
1633909200000|2021-10-10 23:40:00|18847.3|18843.3|18852|18848|18856.7|18852.7|18845.8|18841.8|74
1633909500000|2021-10-10 23:45:00|18853.6|18849.6|18852|18848|18855.1|18851.1|18850.4|18846.4|51
1633909800000|2021-10-10 23:50:00|18853.6|18849.6|18844.2|18840.2|18853.6|18849.6|18841.1|18837.1|16
1633910100000|2021-10-10 23:55:00|18842.6|18838.6|18841.1|18837.1|18842.6|18838.6|18837.9|18833.9|18
1633910400000|2021-10-11 00:00:00|18844.2|18840.2|18841.1|18837.1|18847.3|18843.3|18841.1|18837.1|25
1633910700000|2021-10-11 00:05:00|18842.6|18838.6|18841.1|18837.1|18844.2|18840.2|18834.8|18830.8|83
1633911000000|2021-10-11 00:10:00|18842.6|18838.6|18837.9|18833.9|18842.6|18838.6|18837.9|18833.9|6
1633911300000|2021-10-11 00:15:00|18834.8|18830.8|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|27
1633911600000|2021-10-11 00:20:00|18839.5|18835.5|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|11
1633911900000|2021-10-11 00:25:00|18841.1|18837.1|18837.9|18833.9|18844.2|18840.2|18837.9|18833.9|59
1633912200000|2021-10-11 00:30:00|18839.5|18835.5|18825.4|18821.4|18839.5|18835.5|18822.3|18818.3|37
1633912500000|2021-10-11 00:35:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|59
1633912800000|2021-10-11 00:40:00|18823.9|18819.9|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|10
1633913100000|2021-10-11 00:45:00|18828.6|18824.6|18825.4|18821.4|18828.6|18824.6|18825.4|18821.4|22
1633913400000|2021-10-11 00:50:00|18823.9|18819.9|18822.3|18818.3|18828.6|18824.6|18822.3|18818.3|64
1633913700000|2021-10-11 00:55:00|18823.9|18819.9|18823.9|18819.9|18825.4|18821.4|18822.3|18818.3|10
1633914000000|2021-10-11 01:00:00|18822.3|18818.3|18823.9|18819.9|18825.4|18821.4|18822.3|18818.3|27
1633914300000|2021-10-11 01:05:00|18825.4|18821.4|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|69
1633914600000|2021-10-11 01:10:00|18828.6|18824.6|18825.4|18821.4|18828.6|18824.6|18825.4|18821.4|33
1633914900000|2021-10-11 01:15:00|18822.3|18818.3|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|41
1633915200000|2021-10-11 01:20:00|18819.2|18815.2|18820.8|18816.8|18820.8|18816.8|18819.2|18815.2|81
1633915500000|2021-10-11 01:25:00|18822.3|18818.3|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|29
1633915800000|2021-10-11 01:30:00|18820.8|18816.8|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|41
1633916100000|2021-10-11 01:35:00|||||||||51
1633916400000|2021-10-11 01:40:00|18820.8|18816.8|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|106
1633916700000|2021-10-11 01:45:00|18827|18823|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|67
1633917000000|2021-10-11 01:50:00|18830.1|18826.1|18823.9|18819.9|18830.1|18826.1|18822.3|18818.3|49
1633917300000|2021-10-11 01:55:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|18
1633917600000|2021-10-11 02:00:00|18823.9|18819.9|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|17
1633917900000|2021-10-11 02:05:00|18823.9|18819.9|18816.1|18812.1|18823.9|18819.9|18816.1|18812.1|71
1633918200000|2021-10-11 02:10:00|18817.6|18813.6|18822.3|18818.3|18822.3|18818.3|18816.1|18812.1|60
1633918500000|2021-10-11 02:15:00|18819.2|18815.2|18819.2|18815.2|18819.2|18815.2|18819.2|18815.2|19
1633918800000|2021-10-11 02:20:00|18817.6|18813.6|18819.2|18815.2|18819.2|18815.2|18816.1|18812.1|24
1633919100000|2021-10-11 02:25:00|18817.6|18813.6|18812.9|18808.9|18817.6|18813.6|18812.9|18808.9|8
1633919400000|2021-10-11 02:30:00|18814.5|18810.5|18812.9|18808.9|18814.5|18810.5|18809.8|18805.8|17
1633919700000|2021-10-11 02:35:00|18814.5|18810.5|18812.9|18808.9|18814.5|18810.5|18812.9|18808.9|16
1633920000000|2021-10-11 02:40:00|||||||||2
1633920300000|2021-10-11 02:45:00|18814.5|18810.5|18812.9|18808.9|18816.1|18812.1|18812.9|18808.9|11
1633920900000|2021-10-11 02:55:00|18809.8|18805.8|18808.3|18804.3|18812.9|18808.9|18806.7|18802.7|63
1633921200000|2021-10-11 03:00:00|18806.7|18802.7|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|7
1633921500000|2021-10-11 03:05:00|18806.7|18802.7|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|27
1633921800000|2021-10-11 03:10:00|18808.3|18804.3|18808.3|18804.3|18809.8|18805.8|18806.7|18802.7|17
1633922100000|2021-10-11 03:15:00|18809.8|18805.8|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|13
1633922400000|2021-10-11 03:20:00|18806.7|18802.7|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|75
1633922700000|2021-10-11 03:25:00|18800.4|18796.4|18797.3|18793.3|18800.4|18796.4|18797.3|18793.3|62
1633923000000|2021-10-11 03:30:00|18800.4|18796.4|18787.9|18783.9|18800.4|18796.4|18787.9|18783.9|121
1633923300000|2021-10-11 03:35:00|18789.5|18785.5|18781.7|18777.7|18789.5|18785.5|18781.7|18777.7|97
1633923600000|2021-10-11 03:40:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18781.7|18777.7|37
1633923900000|2021-10-11 03:45:00|18781.7|18777.7|18778.6|18774.6|18781.7|18777.7|18772.3|18768.3|99
1633924200000|2021-10-11 03:50:00|18777|18773|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|43
1633924500000|2021-10-11 03:55:00|18780.1|18776.1|18784.8|18780.8|18784.8|18780.8|18780.1|18776.1|53
1633924800000|2021-10-11 04:00:00|18787.9|18783.9|18787.9|18783.9|18787.9|18783.9|18784.8|18780.8|29
1633925100000|2021-10-11 04:05:00|18791.1|18787.1|18795.8|18791.8|18797.3|18793.3|18791.1|18787.1|117
1633925400000|2021-10-11 04:10:00|18794.2|18790.2|18795.8|18791.8|18797.3|18793.3|18794.2|18790.2|5
1633925700000|2021-10-11 04:15:00|18794.2|18790.2|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|45
1633926000000|2021-10-11 04:20:00|18803.6|18799.6|18803.6|18799.6|18803.6|18799.6|18802|18798|60
1633926300000|2021-10-11 04:25:00|18806.7|18802.7|18806.7|18802.7|18806.7|18802.7|18805.1|18801.1|35
1633926600000|2021-10-11 04:30:00|18805.1|18801.1|18806.7|18802.7|18806.7|18802.7|18803.6|18799.6|90
1633926900000|2021-10-11 04:35:00|18805.1|18801.1|18800.4|18796.4|18806.7|18802.7|18800.4|18796.4|49
1633927200000|2021-10-11 04:40:00|18798.9|18794.9|18787.9|18783.9|18798.9|18794.9|18786.4|18782.4|76
1633927500000|2021-10-11 04:45:00|18783.3|18779.3|18781.7|18777.7|18784.8|18780.8|18780.1|18776.1|37
1633927800000|2021-10-11 04:50:00|18783.3|18779.3|18787.9|18783.9|18787.9|18783.9|18783.3|18779.3|68
1633928100000|2021-10-11 04:55:00|18786.4|18782.4|18784.8|18780.8|18787.9|18783.9|18781.7|18777.7|49
1633928400000|2021-10-11 05:00:00|18786.4|18782.4|18784.8|18780.8|18791.1|18787.1|18781.7|18777.7|53
1633928700000|2021-10-11 05:05:00|18783.3|18779.3|18784.8|18780.8|18791.1|18787.1|18781.7|18777.7|26
1633929000000|2021-10-11 05:10:00|18783.3|18779.3|18791.1|18787.1|18791.1|18787.1|18783.3|18779.3|88
1633929300000|2021-10-11 05:15:00|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|86
1633929600000|2021-10-11 05:20:00|18792.6|18788.6|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|66
1633929900000|2021-10-11 05:25:00|18792.6|18788.6|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|66
1633930200000|2021-10-11 05:30:00|18795.8|18791.8|18794.2|18790.2|18797.3|18793.3|18791.1|18787.1|36
1633930500000|2021-10-11 05:35:00|18792.6|18788.6|18791.1|18787.1|18794.2|18790.2|18791.1|18787.1|74
1633930800000|2021-10-11 05:40:00|18792.6|18788.6|18787.9|18783.9|18794.2|18790.2|18787.9|18783.9|126
1633931100000|2021-10-11 05:45:00|18791.1|18787.1|18787.9|18783.9|18791.1|18787.1|18787.9|18783.9|132
1633931400000|2021-10-11 05:50:00|18789.5|18785.5|18797.3|18793.3|18797.3|18793.3|18787.9|18783.9|119
1633931700000|2021-10-11 05:55:00|18795.8|18791.8|18797.3|18793.3|18800.4|18796.4|18795.8|18791.8|54
1633932000000|2021-10-11 06:00:00|18798.9|18794.9|18809.8|18805.8|18812.9|18808.9|18797.3|18793.3|212
1633932300000|2021-10-11 06:05:00|18806.7|18802.7|18809.8|18805.8|18809.8|18805.8|18803.6|18799.6|112
1633932600000|2021-10-11 06:10:00|18808.3|18804.3|18816.1|18812.1|18817.6|18813.6|18797.3|18793.3|223
1633932900000|2021-10-11 06:15:00|18814.5|18810.5|18834.8|18830.8|18834.8|18830.8|18811.4|18807.4|234
1633933200000|2021-10-11 06:20:00|18833.3|18829.3|18834.8|18830.8|18844.2|18840.2|18831.7|18827.7|281
1633933500000|2021-10-11 06:25:00|18836.4|18832.4|18816.1|18812.1|18837.9|18833.9|18816.1|18812.1|76
1633933800000|2021-10-11 06:30:00|18814.5|18810.5|18828.6|18824.6|18830.1|18826.1|18809.8|18805.8|101
1633934100000|2021-10-11 06:35:00|18830.1|18826.1|18817.6|18813.6|18831.7|18827.7|18812.9|18808.9|111
1633934400000|2021-10-11 06:40:00|18816.1|18812.1|18812.9|18808.9|18819.2|18815.2|18811.4|18807.4|82
1633934700000|2021-10-11 06:45:00|18816.1|18812.1|18817.6|18813.6|18822.3|18818.3|18809.8|18805.8|170
1633935000000|2021-10-11 06:50:00|18816.1|18812.1|18806.7|18802.7|18817.6|18813.6|18806.7|18802.7|89
1633935300000|2021-10-11 06:55:00|18808.3|18804.3|18819.2|18815.2|18819.2|18815.2|18805.1|18801.1|79
1633935600000|2021-10-11 07:00:00|18817.6|18813.6|18806.7|18802.7|18819.2|18815.2|18794.2|18790.2|170
1633935900000|2021-10-11 07:05:00|18805.1|18801.1|18822.3|18818.3|18822.3|18818.3|18794.2|18790.2|398
1633936200000|2021-10-11 07:10:00|18823.9|18819.9|18820.8|18816.8|18823.9|18819.9|18809.8|18805.8|285
1633936500000|2021-10-11 07:15:00|18822.3|18818.3|18806.7|18802.7|18822.3|18818.3|18803.6|18799.6|172
1633936800000|2021-10-11 07:20:00|18808.3|18804.3|18822.3|18818.3|18825.4|18821.4|18806.7|18802.7|135
1633937100000|2021-10-11 07:25:00|18820.8|18816.8|18791.1|18787.1|18822.3|18818.3|18791.1|18787.1|189
1633937400000|2021-10-11 07:30:00|18792.6|18788.6|18791.1|18787.1|18794.2|18790.2|18787.9|18783.9|268
1633937700000|2021-10-11 07:35:00|18792.6|18788.6|18808.3|18804.3|18816.1|18812.1|18792.6|18788.6|173
1633938000000|2021-10-11 07:40:00|18809.8|18805.8|18805.1|18801.1|18819.2|18815.2|18803.6|18799.6|69
1633938300000|2021-10-11 07:45:00|18806.7|18802.7|18802|18798|18806.7|18802.7|18795.8|18791.8|64
1633938600000|2021-10-11 07:50:00|18800.4|18796.4|18806.7|18802.7|18806.7|18802.7|18797.3|18793.3|94
1633938900000|2021-10-11 07:55:00|18808.3|18804.3|18803.6|18799.6|18809.8|18805.8|18803.6|18799.6|71
1633939200000|2021-10-11 08:00:00|18802|18798|18784.8|18780.8|18806.7|18802.7|18784.8|18780.8|111
1633939500000|2021-10-11 08:05:00|18786.4|18782.4|18800.4|18796.4|18800.4|18796.4|18784.8|18780.8|85
1633939800000|2021-10-11 08:10:00|18802|18798|18803.6|18799.6|18806.7|18802.7|18798.9|18794.9|87
1633940100000|2021-10-11 08:15:00|18805.1|18801.1|18814.5|18810.5|18816.1|18812.1|18800.4|18796.4|235
1633940400000|2021-10-11 08:20:00|18816.1|18812.1|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|72
1633940700000|2021-10-11 08:25:00|18820.8|18816.8|18822.3|18818.3|18831.7|18827.7|18820.8|18816.8|113
1633941000000|2021-10-11 08:30:00|18820.8|18816.8|18819.2|18815.2|18822.3|18818.3|18809.8|18805.8|57
1633941300000|2021-10-11 08:35:00|18822.3|18818.3|18822.3|18818.3|18825.4|18821.4|18819.2|18815.2|83
1633941600000|2021-10-11 08:40:00|18823.9|18819.9|18830.1|18826.1|18831.7|18827.7|18823.9|18819.9|132
1633941900000|2021-10-11 08:45:00|18828.6|18824.6|18819.2|18815.2|18831.7|18827.7|18819.2|18815.2|55
1633942200000|2021-10-11 08:50:00|18816.1|18812.1|18806.7|18802.7|18819.2|18815.2|18806.7|18802.7|69
1633942500000|2021-10-11 08:55:00|18805.1|18801.1|18800.4|18796.4|18806.7|18802.7|18800.4|18796.4|44
1633942800000|2021-10-11 09:00:00|18798.9|18794.9|18800.4|18796.4|18809.8|18805.8|18797.3|18793.3|88
1633943100000|2021-10-11 09:05:00|18802|18798|18812.9|18808.9|18814.5|18810.5|18800.4|18796.4|95
1633943400000|2021-10-11 09:10:00|18814.5|18810.5|18812.9|18808.9|18819.2|18815.2|18809.8|18805.8|86
1633943700000|2021-10-11 09:15:00|18814.5|18810.5|18809.8|18805.8|18819.2|18815.2|18809.8|18805.8|50
1633944000000|2021-10-11 09:20:00|18811.4|18807.4|18808.3|18804.3|18812.9|18808.9|18806.7|18802.7|40
1633944300000|2021-10-11 09:25:00|18806.7|18802.7|18805.1|18801.1|18806.7|18802.7|18797.3|18793.3|66
1633944600000|2021-10-11 09:30:00|18803.6|18799.6|18797.3|18793.3|18806.7|18802.7|18794.2|18790.2|76
1633944900000|2021-10-11 09:35:00|18798.9|18794.9|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|32
1633945200000|2021-10-11 09:40:00|18802|18798|18800.4|18796.4|18803.6|18799.6|18797.3|18793.3|31
1633945500000|2021-10-11 09:45:00|18802|18798|18794.2|18790.2|18803.6|18799.6|18794.2|18790.2|31
1633945800000|2021-10-11 09:50:00|18792.6|18788.6|18792.6|18788.6|18794.2|18790.2|18791.1|18787.1|49
1633946100000|2021-10-11 09:55:00|18791.1|18787.1|18791.1|18787.1|18794.2|18790.2|18789.5|18785.5|42
1633946400000|2021-10-11 10:00:00|18787.9|18783.9|18778.6|18774.6|18787.9|18783.9|18778.6|18774.6|147
1633946700000|2021-10-11 10:05:00|18780.1|18776.1|18777|18773|18781.7|18777.7|18775.4|18771.4|101
1633947000000|2021-10-11 10:10:00|18778.6|18774.6|18762.9|18758.9|18778.6|18774.6|18759.8|18755.8|241
1633947300000|2021-10-11 10:15:00|18761.4|18757.4|18775.4|18771.4|18775.4|18771.4|18759.8|18755.8|148
1633947600000|2021-10-11 10:20:00|18778.6|18774.6|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|29
1633947900000|2021-10-11 10:25:00|18783.3|18779.3|18781.7|18777.7|18784.8|18780.8|18781.7|18777.7|37
1633948200000|2021-10-11 10:30:00|18784.8|18780.8|18772.3|18768.3|18784.8|18780.8|18772.3|18768.3|68
1633948500000|2021-10-11 10:35:00|18770.8|18766.8|18756.7|18752.7|18773.9|18769.9|18755.1|18751.1|103
1633948800000|2021-10-11 10:40:00|18755.1|18751.1|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|159
1633949100000|2021-10-11 10:45:00|18755.1|18751.1|18750.4|18746.4|18756.7|18752.7|18750.4|18746.4|99
1633949400000|2021-10-11 10:50:00|18752|18748|18770.8|18766.8|18772.3|18768.3|18752|18748|206
1633949700000|2021-10-11 10:55:00|18769.2|18765.2|18775.4|18771.4|18778.6|18774.6|18769.2|18765.2|161
1633950000000|2021-10-11 11:00:00|18777|18773|18781.7|18777.7|18787.9|18783.9|18775.4|18771.4|87
1633950300000|2021-10-11 11:05:00|18778.6|18774.6|18787.9|18783.9|18787.9|18783.9|18778.6|18774.6|85
1633950600000|2021-10-11 11:10:00|18789.5|18785.5|18781.7|18777.7|18791.1|18787.1|18780.1|18776.1|92
1633950900000|2021-10-11 11:15:00|18780.1|18776.1|18784.8|18780.8|18784.8|18780.8|18780.1|18776.1|35
1633951200000|2021-10-11 11:20:00|18786.4|18782.4|18783.3|18779.3|18787.9|18783.9|18780.1|18776.1|47
1633951500000|2021-10-11 11:25:00|18784.8|18780.8|18784.8|18780.8|18791.1|18787.1|18780.1|18776.1|172
1633951800000|2021-10-11 11:30:00|18786.4|18782.4|18792.6|18788.6|18794.2|18790.2|18784.8|18780.8|191
1633952100000|2021-10-11 11:35:00|18791.1|18787.1|18787.9|18783.9|18791.1|18787.1|18784.8|18780.8|132
1633952400000|2021-10-11 11:40:00|18791.1|18787.1|18784.8|18780.8|18791.1|18787.1|18778.6|18774.6|151
1633952700000|2021-10-11 11:45:00|18787.9|18783.9|18791.1|18787.1|18791.1|18787.1|18784.8|18780.8|118
1633953000000|2021-10-11 11:50:00|18794.2|18790.2|18802|18798|18802|18798|18794.2|18790.2|194
1633953300000|2021-10-11 11:55:00|18803.6|18799.6|18809.8|18805.8|18812.9|18808.9|18802|18798|222
1633953600000|2021-10-11 12:00:00|18811.4|18807.4|18812.9|18808.9|18816.1|18812.1|18806.7|18802.7|159
1633953900000|2021-10-11 12:05:00|18816.1|18812.1|18834.8|18830.8|18834.8|18830.8|18809.8|18805.8|234
1633954200000|2021-10-11 12:10:00|18831.7|18827.7|18820.8|18816.8|18837.9|18833.9|18819.2|18815.2|336
1633954500000|2021-10-11 12:15:00|18822.3|18818.3|18812.9|18808.9|18822.3|18818.3|18809.8|18805.8|222
1633954800000|2021-10-11 12:20:00|18809.8|18805.8|18794.2|18790.2|18809.8|18805.8|18780.1|18776.1|380
1633955100000|2021-10-11 12:25:00|18792.6|18788.6|18816.1|18812.1|18816.1|18812.1|18792.6|18788.6|200
1633955400000|2021-10-11 12:30:00|18811.4|18807.4|18802|18798|18819.2|18815.2|18800.4|18796.4|293
1633955700000|2021-10-11 12:35:00|18803.6|18799.6|18806.7|18802.7|18816.1|18812.1|18803.6|18799.6|165
1633956000000|2021-10-11 12:40:00|18808.3|18804.3|18806.7|18802.7|18809.8|18805.8|18800.4|18796.4|151
1633956300000|2021-10-11 12:45:00|18803.6|18799.6|18822.3|18818.3|18827|18823|18803.6|18799.6|145
1633956600000|2021-10-11 12:50:00|18820.8|18816.8|18830.1|18826.1|18831.7|18827.7|18819.2|18815.2|152
1633956900000|2021-10-11 12:55:00|18828.6|18824.6|18834.8|18830.8|18834.8|18830.8|18825.4|18821.4|218
1633957200000|2021-10-11 13:00:00|18837.9|18833.9|18847.3|18843.3|18847.3|18843.3|18837.9|18833.9|355
1633957500000|2021-10-11 13:05:00|18844.2|18840.2|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|293
1633957800000|2021-10-11 13:10:00|18845.8|18841.8|18850.4|18846.4|18850.4|18846.4|18841.1|18837.1|183
1633958100000|2021-10-11 13:15:00|18847.3|18843.3|18841.1|18837.1|18847.3|18843.3|18841.1|18837.1|113
1633958400000|2021-10-11 13:20:00|18839.5|18835.5|18825.4|18821.4|18841.1|18837.1|18825.4|18821.4|147
1633958700000|2021-10-11 13:25:00|18828.6|18824.6|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|187
1633959000000|2021-10-11 13:30:00|18822.3|18818.3|18830.1|18826.1|18831.7|18827.7|18806.7|18802.7|495
1633959300000|2021-10-11 13:35:00|18831.7|18827.7|18844.2|18840.2|18847.3|18843.3|18830.1|18826.1|237
1633959600000|2021-10-11 13:40:00|18842.6|18838.6|18850.4|18846.4|18859.8|18855.8|18834.8|18830.8|387
1633959900000|2021-10-11 13:45:00|18847.3|18843.3|18819.2|18815.2|18847.3|18843.3|18819.2|18815.2|296
1633960200000|2021-10-11 13:50:00|18817.6|18813.6|18823.9|18819.9|18830.1|18826.1|18812.9|18808.9|143
1633960500000|2021-10-11 13:55:00|18822.3|18818.3|18847.3|18843.3|18847.3|18843.3|18822.3|18818.3|209
1633960800000|2021-10-11 14:00:00|18844.2|18840.2|18831.7|18827.7|18844.2|18840.2|18828.6|18824.6|246
1633961100000|2021-10-11 14:05:00|18833.3|18829.3|18831.7|18827.7|18833.3|18829.3|18825.4|18821.4|112
1633961400000|2021-10-11 14:10:00|18830.1|18826.1|18847.3|18843.3|18847.3|18843.3|18828.6|18824.6|234
1633961700000|2021-10-11 14:15:00|18844.2|18840.2|18850.4|18846.4|18850.4|18846.4|18842.6|18838.6|99
1633962000000|2021-10-11 14:20:00|18853.6|18849.6|18850.4|18846.4|18856.7|18852.7|18847.3|18843.3|182
1633962300000|2021-10-11 14:25:00|18853.6|18849.6|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|182
1633962600000|2021-10-11 14:30:00|18852|18848|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|112
1633962900000|2021-10-11 14:35:00|18847.3|18843.3|18841.1|18837.1|18850.4|18846.4|18841.1|18837.1|161
1633963200000|2021-10-11 14:40:00|18837.9|18833.9|18816.1|18812.1|18837.9|18833.9|18816.1|18812.1|186
1633963500000|2021-10-11 14:45:00|18814.5|18810.5|18809.8|18805.8|18816.1|18812.1|18809.8|18805.8|236
1633963800000|2021-10-11 14:50:00|18808.3|18804.3|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|163
1633964100000|2021-10-11 14:55:00|18806.7|18802.7|18812.9|18808.9|18812.9|18808.9|18805.1|18801.1|94
1633964400000|2021-10-11 15:00:00|18816.1|18812.1|18825.4|18821.4|18825.4|18821.4|18812.9|18808.9|164
1633964700000|2021-10-11 15:05:00|18822.3|18818.3|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|219
1633965000000|2021-10-11 15:10:00|18822.3|18818.3|18816.1|18812.1|18825.4|18821.4|18816.1|18812.1|76
1633965300000|2021-10-11 15:15:00|18817.6|18813.6|18828.6|18824.6|18828.6|18824.6|18817.6|18813.6|97
1633965600000|2021-10-11 15:20:00|18831.7|18827.7|18841.1|18837.1|18844.2|18840.2|18831.7|18827.7|118
1633965900000|2021-10-11 15:25:00|18839.5|18835.5|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|91
1633966200000|2021-10-11 15:30:00|18836.4|18832.4|18834.8|18830.8|18837.9|18833.9|18834.8|18830.8|71
1633966500000|2021-10-11 15:35:00|18833.3|18829.3|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|55
1633966800000|2021-10-11 15:40:00|18833.3|18829.3|18830.1|18826.1|18834.8|18830.8|18830.1|18826.1|45
1633967100000|2021-10-11 15:45:00|18828.6|18824.6|18834.8|18830.8|18837.9|18833.9|18828.6|18824.6|98
1633967400000|2021-10-11 15:50:00|18833.3|18829.3|18825.4|18821.4|18833.3|18829.3|18825.4|18821.4|84
1633967700000|2021-10-11 15:55:00|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|18822.3|18818.3|103
1633968000000|2021-10-11 16:00:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|110
1633968300000|2021-10-11 16:05:00|18830.1|18826.1|18837.9|18833.9|18841.1|18837.1|18828.6|18824.6|294
1633968600000|2021-10-11 16:10:00|18834.8|18830.8|18841.1|18837.1|18845.8|18841.8|18834.8|18830.8|183
1633968900000|2021-10-11 16:15:00|18842.6|18838.6|18844.2|18840.2|18845.8|18841.8|18842.6|18838.6|70
1633969200000|2021-10-11 16:20:00|18845.8|18841.8|18841.1|18837.1|18847.3|18843.3|18841.1|18837.1|82
1633969500000|2021-10-11 16:25:00|18842.6|18838.6|18831.7|18827.7|18844.2|18840.2|18828.6|18824.6|149
1633969800000|2021-10-11 16:30:00|18830.1|18826.1|18831.7|18827.7|18837.9|18833.9|18830.1|18826.1|66
1633970100000|2021-10-11 16:35:00|18834.8|18830.8|18837.9|18833.9|18837.9|18833.9|18831.7|18827.7|36
1633970400000|2021-10-11 16:40:00|18834.8|18830.8|18834.8|18830.8|18836.4|18832.4|18834.8|18830.8|15
1633970700000|2021-10-11 16:45:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|10
1633971000000|2021-10-11 16:50:00|18834.8|18830.8|18827|18823|18834.8|18830.8|18825.4|18821.4|47
1633971300000|2021-10-11 16:55:00|18825.4|18821.4|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|26
1633971600000|2021-10-11 17:00:00|18830.1|18826.1|18834.8|18830.8|18837.9|18833.9|18830.1|18826.1|22
1633971900000|2021-10-11 17:05:00|18836.4|18832.4|18834.8|18830.8|18841.1|18837.1|18834.8|18830.8|60
1633972200000|2021-10-11 17:10:00|||||||||9
1633972500000|2021-10-11 17:15:00|18836.4|18832.4|18831.7|18827.7|18836.4|18832.4|18830.1|18826.1|40
1633972800000|2021-10-11 17:20:00|18833.3|18829.3|18841.1|18837.1|18844.2|18840.2|18831.7|18827.7|48
1633973100000|2021-10-11 17:25:00|18844.2|18840.2|18844.2|18840.2|18848.9|18844.9|18844.2|18840.2|56
1633973400000|2021-10-11 17:30:00|18841.1|18837.1|18841.1|18837.1|18841.1|18837.1|18841.1|18837.1|37
1633973700000|2021-10-11 17:35:00|18837.9|18833.9|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|105
1633974000000|2021-10-11 17:40:00|18839.5|18835.5|18844.2|18840.2|18844.2|18840.2|18837.9|18833.9|97
1633974300000|2021-10-11 17:45:00|18845.8|18841.8|18839.5|18835.5|18847.3|18843.3|18837.9|18833.9|169
1633974600000|2021-10-11 17:50:00|18841.1|18837.1|18834.8|18830.8|18841.1|18837.1|18834.8|18830.8|87
1633974900000|2021-10-11 17:55:00|18831.7|18827.7|18837.9|18833.9|18841.1|18837.1|18831.7|18827.7|132
1633975200000|2021-10-11 18:00:00|18839.5|18835.5|18833.3|18829.3|18841.1|18837.1|18831.7|18827.7|105
1633975500000|2021-10-11 18:05:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|68
1633975800000|2021-10-11 18:10:00|18833.3|18829.3|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|50
1633976100000|2021-10-11 18:15:00|18831.7|18827.7|18834.8|18830.8|18837.9|18833.9|18828.6|18824.6|203
1633976400000|2021-10-11 18:20:00|18836.4|18832.4|18834.8|18830.8|18837.9|18833.9|18834.8|18830.8|65
1633976700000|2021-10-11 18:25:00|18836.4|18832.4|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|55
1633977000000|2021-10-11 18:30:00|||||||||15
1633977300000|2021-10-11 18:35:00|18836.4|18832.4|18834.8|18830.8|18837.9|18833.9|18834.8|18830.8|43
1633977600000|2021-10-11 18:40:00|18837.9|18833.9|18834.8|18830.8|18837.9|18833.9|18834.8|18830.8|46
1633977900000|2021-10-11 18:45:00|18837.9|18833.9|18825.4|18821.4|18837.9|18833.9|18825.4|18821.4|196
1633978200000|2021-10-11 18:50:00|18828.6|18824.6|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|186
1633978500000|2021-10-11 18:55:00|18827|18823|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|160
1633978800000|2021-10-11 19:00:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|91
1633979100000|2021-10-11 19:05:00|18828.6|18824.6|18825.4|18821.4|18828.6|18824.6|18825.4|18821.4|138
1633979400000|2021-10-11 19:10:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|38
1633979700000|2021-10-11 19:15:00|18823.9|18819.9|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|21
1633980000000|2021-10-11 19:20:00|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|18827|18823|8
1633980300000|2021-10-11 19:25:00|18825.4|18821.4|18828.6|18824.6|18828.6|18824.6|18823.9|18819.9|47
1633980600000|2021-10-11 19:30:00|18830.1|18826.1|18828.6|18824.6|18831.7|18827.7|18828.6|18824.6|32
1633980900000|2021-10-11 19:35:00|||||||||7
1633981200000|2021-10-11 19:40:00|18831.7|18827.7|18830.1|18826.1|18831.7|18827.7|18830.1|18826.1|73
1633981500000|2021-10-11 19:45:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|57
1633981800000|2021-10-11 19:50:00|18834.8|18830.8|18825.4|18821.4|18834.8|18830.8|18825.4|18821.4|222
1633982100000|2021-10-11 19:55:00|18828.6|18824.6|18809.8|18805.8|18828.6|18824.6|18803.6|18799.6|588
1633982400000|2021-10-11 20:00:00|18812.9|18808.9|18819.2|18815.2|18822.3|18818.3|18812.9|18808.9|94
1633982700000|2021-10-11 20:05:00|18817.6|18813.6|18819.2|18815.2|18819.2|18815.2|18814.5|18810.5|87
1633983000000|2021-10-11 20:10:00|18817.6|18813.6|18816.1|18812.1|18817.6|18813.6|18816.1|18812.1|34
1633983300000|2021-10-11 20:15:00|||||||||16
1633983600000|2021-10-11 20:20:00|||||||||2
1633983900000|2021-10-11 20:25:00|18819.2|18815.2|18819.2|18815.2|18819.2|18815.2|18819.2|18815.2|33
1633984200000|2021-10-11 20:30:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|47
1633984500000|2021-10-11 20:35:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|53
1633984800000|2021-10-11 20:40:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|34
1633985100000|2021-10-11 20:45:00|||||||||19
1633985400000|2021-10-11 20:50:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|36
1633985700000|2021-10-11 20:55:00|18823.9|18819.9|18831.7|18827.7|18831.7|18827.7|18822.3|18818.3|125
1633989600000|2021-10-11 22:00:00|18823.9|18819.9|18820.8|18816.8|18828.6|18824.6|18819.2|18815.2|53
1633989900000|2021-10-11 22:05:00|18819.2|18815.2|18816.1|18812.1|18819.2|18815.2|18816.1|18812.1|94
1633990200000|2021-10-11 22:10:00|18812.9|18808.9|18814.5|18810.5|18816.1|18812.1|18812.9|18808.9|16
1633990500000|2021-10-11 22:15:00|18812.9|18808.9|18816.1|18812.1|18816.1|18812.1|18812.9|18808.9|7
1633990800000|2021-10-11 22:20:00|18814.5|18810.5|18809.8|18805.8|18816.1|18812.1|18809.8|18805.8|13
1633991100000|2021-10-11 22:25:00|18811.4|18807.4|18816.1|18812.1|18816.1|18812.1|18811.4|18807.4|9
1633991400000|2021-10-11 22:30:00|18814.5|18810.5|18816.1|18812.1|18816.1|18812.1|18814.5|18810.5|35
1633991700000|2021-10-11 22:35:00|18814.5|18810.5|18812.9|18808.9|18814.5|18810.5|18806.7|18802.7|18
1633992000000|2021-10-11 22:40:00|18809.8|18805.8|18811.4|18807.4|18812.9|18808.9|18809.8|18805.8|10
1633992300000|2021-10-11 22:45:00|18812.9|18808.9|18809.8|18805.8|18812.9|18808.9|18809.8|18805.8|20
1633992600000|2021-10-11 22:50:00|||||||||4
1633992900000|2021-10-11 22:55:00|18808.3|18804.3|18809.8|18805.8|18809.8|18805.8|18808.3|18804.3|23
1633993200000|2021-10-11 23:00:00|18806.7|18802.7|18812.9|18808.9|18812.9|18808.9|18806.7|18802.7|40
1633993500000|2021-10-11 23:05:00|18816.1|18812.1|18812.9|18808.9|18816.1|18812.1|18812.9|18808.9|34
1633993800000|2021-10-11 23:10:00|18814.5|18810.5|18816.1|18812.1|18817.6|18813.6|18814.5|18810.5|17
1633994100000|2021-10-11 23:15:00|18817.6|18813.6|18828.6|18824.6|18828.6|18824.6|18817.6|18813.6|21
1633994400000|2021-10-11 23:20:00|18830.1|18826.1|18825.4|18821.4|18830.1|18826.1|18823.9|18819.9|34
1633994700000|2021-10-11 23:25:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18828.6|18824.6|19
1633995000000|2021-10-11 23:30:00|18830.1|18826.1|18841.1|18837.1|18844.2|18840.2|18828.6|18824.6|161
1633995300000|2021-10-11 23:35:00|18842.6|18838.6|18844.2|18840.2|18844.2|18840.2|18834.8|18830.8|83
1633995600000|2021-10-11 23:40:00|18842.6|18838.6|18834.8|18830.8|18844.2|18840.2|18834.8|18830.8|20
1633995900000|2021-10-11 23:45:00|18836.4|18832.4|18833.3|18829.3|18839.5|18835.5|18831.7|18827.7|35
1633996200000|2021-10-11 23:50:00|18831.7|18827.7|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|63
1633996500000|2021-10-11 23:55:00|18831.7|18827.7|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|57
1633996800000|2021-10-12 00:00:00|18825.4|18821.4|18819.2|18815.2|18825.4|18821.4|18812.9|18808.9|192
1633997100000|2021-10-12 00:05:00|18825.4|18821.4|18844.2|18840.2|18844.2|18840.2|18825.4|18821.4|260
1633997400000|2021-10-12 00:10:00|18842.6|18838.6|18842.6|18838.6|18850.4|18846.4|18841.1|18837.1|200
1633997700000|2021-10-12 00:15:00|18844.2|18840.2|18862.9|18858.9|18866.1|18862.1|18841.1|18837.1|222
1633998000000|2021-10-12 00:20:00|18864.5|18860.5|18856.7|18852.7|18864.5|18860.5|18853.6|18849.6|88
1633998300000|2021-10-12 00:25:00|18855.1|18851.1|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|46
1633998600000|2021-10-12 00:30:00|18850.4|18846.4|18856.7|18852.7|18859.8|18855.8|18850.4|18846.4|63
1633998900000|2021-10-12 00:35:00|18855.1|18851.1|18872.3|18868.3|18872.3|18868.3|18855.1|18851.1|72
1633999200000|2021-10-12 00:40:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18862.9|18858.9|207
1633999500000|2021-10-12 00:45:00|18873.9|18869.9|18869.2|18865.2|18878.6|18874.6|18866.1|18862.1|178
1633999800000|2021-10-12 00:50:00|18872.3|18868.3|18867.6|18863.6|18873.9|18869.9|18866.1|18862.1|89
1634000100000|2021-10-12 00:55:00|18869.2|18865.2|18872.3|18868.3|18878.6|18874.6|18866.1|18862.1|70
1634000400000|2021-10-12 01:00:00|18875.4|18871.4|18866.1|18862.1|18877|18873|18862.9|18858.9|55
1634000700000|2021-10-12 01:05:00|18867.6|18863.6|18878.6|18874.6|18881.7|18877.7|18867.6|18863.6|97
1634001000000|2021-10-12 01:10:00|18881.7|18877.7|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|121
1634001300000|2021-10-12 01:15:00|18877|18873|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|144
1634001600000|2021-10-12 01:20:00|18877|18873|18878.6|18874.6|18881.7|18877.7|18877|18873|64
1634001900000|2021-10-12 01:25:00|18875.4|18871.4|18869.2|18865.2|18875.4|18871.4|18862.9|18858.9|103
1634002200000|2021-10-12 01:30:00|18872.3|18868.3|18880.1|18876.1|18881.7|18877.7|18869.2|18865.2|54
1634002500000|2021-10-12 01:35:00|18881.7|18877.7|18884.8|18880.8|18887.9|18883.9|18878.6|18874.6|142
1634002800000|2021-10-12 01:40:00|18881.7|18877.7|18887.9|18883.9|18891.1|18887.1|18881.7|18877.7|100
1634003100000|2021-10-12 01:45:00|18884.8|18880.8|18881.7|18877.7|18886.4|18882.4|18881.7|18877.7|59
1634003400000|2021-10-12 01:50:00|18883.3|18879.3|18886.4|18882.4|18886.4|18882.4|18881.7|18877.7|33
1634003700000|2021-10-12 01:55:00|18884.8|18880.8|18875.4|18871.4|18887.9|18883.9|18875.4|18871.4|59
1634004000000|2021-10-12 02:00:00|18877|18873|18872.3|18868.3|18877|18873|18872.3|18868.3|20
1634004300000|2021-10-12 02:05:00|18869.2|18865.2|18870.8|18866.8|18872.3|18868.3|18866.1|18862.1|93
1634004600000|2021-10-12 02:10:00|18869.2|18865.2|18869.2|18865.2|18872.3|18868.3|18866.1|18862.1|19
1634004900000|2021-10-12 02:15:00|18872.3|18868.3|18875.4|18871.4|18877|18873|18870.8|18866.8|35
1634005200000|2021-10-12 02:20:00|18872.3|18868.3|18873.9|18869.9|18875.4|18871.4|18869.2|18865.2|31
1634005500000|2021-10-12 02:25:00|18875.4|18871.4|18872.3|18868.3|18878.6|18874.6|18872.3|18868.3|25
1634005800000|2021-10-12 02:30:00|18875.4|18871.4|18875.4|18871.4|18875.4|18871.4|18872.3|18868.3|47
1634006100000|2021-10-12 02:35:00|18872.3|18868.3|18870.8|18866.8|18875.4|18871.4|18870.8|18866.8|41
1634006400000|2021-10-12 02:40:00|18869.2|18865.2|18859.8|18855.8|18872.3|18868.3|18859.8|18855.8|70
1634006700000|2021-10-12 02:45:00|18862.9|18858.9|18862.9|18858.9|18866.1|18862.1|18862.9|18858.9|27
1634007000000|2021-10-12 02:50:00|18864.5|18860.5|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|20
1634007300000|2021-10-12 02:55:00|||||||||9
1634007600000|2021-10-12 03:00:00|18864.5|18860.5|18869.2|18865.2|18869.2|18865.2|18862.9|18858.9|44
1634007900000|2021-10-12 03:05:00|18872.3|18868.3|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|68
1634008200000|2021-10-12 03:10:00|18877|18873|18875.4|18871.4|18877|18873|18872.3|18868.3|37
1634008500000|2021-10-12 03:15:00|18873.9|18869.9|18869.2|18865.2|18875.4|18871.4|18866.1|18862.1|54
1634008800000|2021-10-12 03:20:00|18870.8|18866.8|18866.1|18862.1|18872.3|18868.3|18866.1|18862.1|33
1634009100000|2021-10-12 03:25:00|18869.2|18865.2|18869.2|18865.2|18869.2|18865.2|18866.1|18862.1|22
1634009400000|2021-10-12 03:30:00|18867.6|18863.6|18872.3|18868.3|18872.3|18868.3|18866.1|18862.1|39
1634009700000|2021-10-12 03:35:00|18870.8|18866.8|18867.6|18863.6|18872.3|18868.3|18866.1|18862.1|65
1634010000000|2021-10-12 03:40:00|18866.1|18862.1|18866.1|18862.1|18869.2|18865.2|18866.1|18862.1|18
1634010300000|2021-10-12 03:45:00|18867.6|18863.6|18866.1|18862.1|18867.6|18863.6|18866.1|18862.1|9
1634010600000|2021-10-12 03:50:00|18867.6|18863.6|18869.2|18865.2|18869.2|18865.2|18866.1|18862.1|9
1634010900000|2021-10-12 03:55:00|18867.6|18863.6|18866.1|18862.1|18867.6|18863.6|18866.1|18862.1|14
1634011200000|2021-10-12 04:00:00|18864.5|18860.5|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|19
1634011500000|2021-10-12 04:05:00|18864.5|18860.5|18867.6|18863.6|18869.2|18865.2|18862.9|18858.9|43
1634011800000|2021-10-12 04:10:00|18869.2|18865.2|18869.2|18865.2|18872.3|18868.3|18862.9|18858.9|41
1634012100000|2021-10-12 04:15:00|18872.3|18868.3|18866.1|18862.1|18872.3|18868.3|18866.1|18862.1|15
1634012400000|2021-10-12 04:20:00|18864.5|18860.5|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|8
1634012700000|2021-10-12 04:25:00|||||||||1
1634013000000|2021-10-12 04:30:00|18869.2|18865.2|18866.1|18862.1|18872.3|18868.3|18866.1|18862.1|37
1634013300000|2021-10-12 04:35:00|18867.6|18863.6|18875.4|18871.4|18875.4|18871.4|18867.6|18863.6|76
1634013600000|2021-10-12 04:40:00|18872.3|18868.3|18869.2|18865.2|18875.4|18871.4|18866.1|18862.1|58
1634013900000|2021-10-12 04:45:00|18866.1|18862.1|18869.2|18865.2|18869.2|18865.2|18866.1|18862.1|7
1634014200000|2021-10-12 04:50:00|18866.1|18862.1|18869.2|18865.2|18869.2|18865.2|18866.1|18862.1|4
1634014500000|2021-10-12 04:55:00|18867.6|18863.6|18872.3|18868.3|18872.3|18868.3|18867.6|18863.6|10
1634014800000|2021-10-12 05:00:00|18873.9|18869.9|18872.3|18868.3|18875.4|18871.4|18872.3|18868.3|12
1634015100000|2021-10-12 05:05:00|18873.9|18869.9|18875.4|18871.4|18878.6|18874.6|18872.3|18868.3|73
1634015400000|2021-10-12 05:10:00|18877|18873|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|75
1634015700000|2021-10-12 05:15:00|18877|18873|18869.2|18865.2|18877|18873|18869.2|18865.2|69
1634016000000|2021-10-12 05:20:00|18870.8|18866.8|18866.1|18862.1|18870.8|18866.8|18866.1|18862.1|32
1634016300000|2021-10-12 05:25:00|18862.9|18858.9|18861.4|18857.4|18864.5|18860.5|18859.8|18855.8|53
1634016600000|2021-10-12 05:30:00|18859.8|18855.8|18862.9|18858.9|18862.9|18858.9|18859.8|18855.8|26
1634016900000|2021-10-12 05:35:00|18861.4|18857.4|18862.9|18858.9|18862.9|18858.9|18859.8|18855.8|76
1634017200000|2021-10-12 05:40:00|18861.4|18857.4|18859.8|18855.8|18862.9|18858.9|18859.8|18855.8|13
1634017500000|2021-10-12 05:45:00|18862.9|18858.9|18853.6|18849.6|18862.9|18858.9|18853.6|18849.6|36
1634017800000|2021-10-12 05:50:00|18855.1|18851.1|18856.7|18852.7|18856.7|18852.7|18853.6|18849.6|90
1634018100000|2021-10-12 05:55:00|18855.1|18851.1|18856.7|18852.7|18856.7|18852.7|18853.6|18849.6|55
1634018400000|2021-10-12 06:00:00|18859.8|18855.8|18873.9|18869.9|18875.4|18871.4|18859.8|18855.8|144
1634018700000|2021-10-12 06:05:00|18875.4|18871.4|18875.4|18871.4|18878.6|18874.6|18872.3|18868.3|235
1634019000000|2021-10-12 06:10:00|18873.9|18869.9|18894.2|18890.2|18897.3|18893.3|18869.2|18865.2|239
1634019300000|2021-10-12 06:15:00|18892.6|18888.6|18891.1|18887.1|18897.3|18893.3|18887.9|18883.9|199
1634019600000|2021-10-12 06:20:00|18889.5|18885.5|18884.8|18880.8|18894.2|18890.2|18881.7|18877.7|138
1634019900000|2021-10-12 06:25:00|18886.4|18882.4|18891.1|18887.1|18891.1|18887.1|18881.7|18877.7|104
1634020200000|2021-10-12 06:30:00|18889.5|18885.5|18897.3|18893.3|18897.3|18893.3|18881.7|18877.7|129
1634020500000|2021-10-12 06:35:00|18894.2|18890.2|18884.8|18880.8|18897.3|18893.3|18884.8|18880.8|150
1634020800000|2021-10-12 06:40:00|18881.7|18877.7|18887.9|18883.9|18891.1|18887.1|18881.7|18877.7|64
1634021100000|2021-10-12 06:45:00|18891.1|18887.1|18909.8|18905.8|18909.8|18905.8|18887.9|18883.9|177
1634021400000|2021-10-12 06:50:00|18906.7|18902.7|18925.4|18921.4|18925.4|18921.4|18900.4|18896.4|517
1634021700000|2021-10-12 06:55:00|18928.6|18924.6|18912.9|18908.9|18934.8|18930.8|18909.8|18905.8|386
1634022000000|2021-10-12 07:00:00|18916.1|18912.1|18909.8|18905.8|18916.1|18912.1|18903.6|18899.6|245
1634022300000|2021-10-12 07:05:00|18906.7|18902.7|18903.6|18899.6|18911.4|18907.4|18900.4|18896.4|264
1634022600000|2021-10-12 07:10:00|18902|18898|18884.8|18880.8|18903.6|18899.6|18875.4|18871.4|508
1634022900000|2021-10-12 07:15:00|18883.3|18879.3|18906.7|18902.7|18909.8|18905.8|18881.7|18877.7|295
1634023200000|2021-10-12 07:20:00|18905.1|18901.1|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|179
1634023500000|2021-10-12 07:25:00|18906.7|18902.7|18919.2|18915.2|18922.3|18918.3|18903.6|18899.6|529
1634023800000|2021-10-12 07:30:00|18916.1|18912.1|18912.9|18908.9|18919.2|18915.2|18906.7|18902.7|249
1634024100000|2021-10-12 07:35:00|18914.5|18910.5|18916.1|18912.1|18916.1|18912.1|18906.7|18902.7|243
1634024400000|2021-10-12 07:40:00|18912.9|18908.9|18925.4|18921.4|18928.6|18924.6|18912.9|18908.9|634
1634024700000|2021-10-12 07:45:00|18922.3|18918.3|18916.1|18912.1|18931.7|18927.7|18912.9|18908.9|268
1634025000000|2021-10-12 07:50:00|18912.9|18908.9|18897.3|18893.3|18916.1|18912.1|18894.2|18890.2|363
1634025300000|2021-10-12 07:55:00|18900.4|18896.4|18887.9|18883.9|18900.4|18896.4|18887.9|18883.9|181
1634025600000|2021-10-12 08:00:00|18891.1|18887.1|18887.9|18883.9|18894.2|18890.2|18878.6|18874.6|339
1634025900000|2021-10-12 08:05:00|18891.1|18887.1|18891.1|18887.1|18894.2|18890.2|18884.8|18880.8|144
1634026200000|2021-10-12 08:10:00|18887.9|18883.9|18891.1|18887.1|18894.2|18890.2|18884.8|18880.8|146
1634026500000|2021-10-12 08:15:00|18894.2|18890.2|18887.9|18883.9|18894.2|18890.2|18884.8|18880.8|105
1634026800000|2021-10-12 08:20:00|18891.1|18887.1|18884.8|18880.8|18895.8|18891.8|18884.8|18880.8|293
1634027100000|2021-10-12 08:25:00|18887.9|18883.9|18884.8|18880.8|18887.9|18883.9|18875.4|18871.4|110
1634027400000|2021-10-12 08:30:00|18880.1|18876.1|18881.7|18877.7|18887.9|18883.9|18878.6|18874.6|431
1634027700000|2021-10-12 08:35:00|18880.1|18876.1|18875.4|18871.4|18881.7|18877.7|18869.2|18865.2|190
1634028000000|2021-10-12 08:40:00|18878.6|18874.6|18878.6|18874.6|18884.8|18880.8|18872.3|18868.3|200
1634028300000|2021-10-12 08:45:00|18877|18873|18881.7|18877.7|18881.7|18877.7|18869.2|18865.2|152
1634028600000|2021-10-12 08:50:00|18880.1|18876.1|18884.8|18880.8|18887.9|18883.9|18878.6|18874.6|209
1634028900000|2021-10-12 08:55:00|18881.7|18877.7|18887.9|18883.9|18887.9|18883.9|18881.7|18877.7|181
1634029200000|2021-10-12 09:00:00|18884.8|18880.8|18884.8|18880.8|18887.9|18883.9|18881.7|18877.7|211
1634029500000|2021-10-12 09:05:00|18887.9|18883.9|18891.1|18887.1|18891.1|18887.1|18878.6|18874.6|117
1634029800000|2021-10-12 09:10:00|18892.6|18888.6|18891.1|18887.1|18894.2|18890.2|18889.5|18885.5|165
1634030100000|2021-10-12 09:15:00|18887.9|18883.9|18906.7|18902.7|18906.7|18902.7|18887.9|18883.9|186
1634030400000|2021-10-12 09:20:00|18903.6|18899.6|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|88
1634030700000|2021-10-12 09:25:00|18906.7|18902.7|18909.8|18905.8|18912.9|18908.9|18906.7|18902.7|72
1634031000000|2021-10-12 09:30:00|18906.7|18902.7|18912.9|18908.9|18914.5|18910.5|18903.6|18899.6|181
1634031300000|2021-10-12 09:35:00|18914.5|18910.5|18928.6|18924.6|18928.6|18924.6|18914.5|18910.5|153
1634031600000|2021-10-12 09:40:00|18925.4|18921.4|18925.4|18921.4|18928.6|18924.6|18922.3|18918.3|89
1634031900000|2021-10-12 09:45:00|18928.6|18924.6|18922.3|18918.3|18928.6|18924.6|18919.2|18915.2|184
1634032200000|2021-10-12 09:50:00|18923.9|18919.9|18916.1|18912.1|18925.4|18921.4|18912.9|18908.9|131
1634032500000|2021-10-12 09:55:00|18914.5|18910.5|18912.9|18908.9|18914.5|18910.5|18909.8|18905.8|74
1634032800000|2021-10-12 10:00:00|18916.1|18912.1|18906.7|18902.7|18916.1|18912.1|18906.7|18902.7|47
1634033100000|2021-10-12 10:05:00|18903.6|18899.6|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|61
1634033400000|2021-10-12 10:10:00|18906.7|18902.7|18916.1|18912.1|18916.1|18912.1|18906.7|18902.7|38
1634033700000|2021-10-12 10:15:00|18914.5|18910.5|18922.3|18918.3|18928.6|18924.6|18912.9|18908.9|163
1634034000000|2021-10-12 10:20:00|18925.4|18921.4|18925.4|18921.4|18928.6|18924.6|18922.3|18918.3|78
1634034300000|2021-10-12 10:25:00|18923.9|18919.9|18931.7|18927.7|18931.7|18927.7|18919.2|18915.2|154
1634034600000|2021-10-12 10:30:00|18934.8|18930.8|18947.3|18943.3|18953.6|18949.6|18931.7|18927.7|377
1634034900000|2021-10-12 10:35:00|18944.2|18940.2|18953.6|18949.6|18956.7|18952.7|18944.2|18940.2|490
1634035200000|2021-10-12 10:40:00|18955.1|18951.1|18962.9|18958.9|18969.2|18965.2|18953.6|18949.6|191
1634035500000|2021-10-12 10:45:00|18959.8|18955.8|18953.6|18949.6|18962.9|18958.9|18950.4|18946.4|344
1634035800000|2021-10-12 10:50:00|18956.7|18952.7|18959.8|18955.8|18966.1|18962.1|18953.6|18949.6|457
1634036100000|2021-10-12 10:55:00|18956.7|18952.7|18959.8|18955.8|18959.8|18955.8|18950.4|18946.4|293
1634036400000|2021-10-12 11:00:00|18962.9|18958.9|18981.7|18977.7|18984.8|18980.8|18959.8|18955.8|400
1634036700000|2021-10-12 11:05:00|18978.6|18974.6|18966.1|18962.1|18978.6|18974.6|18962.9|18958.9|130
1634037000000|2021-10-12 11:10:00|18962.9|18958.9|18959.8|18955.8|18966.1|18962.1|18956.7|18952.7|174
1634037300000|2021-10-12 11:15:00|18962.9|18958.9|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|204
1634037600000|2021-10-12 11:20:00|18959.8|18955.8|18969.2|18965.2|18969.2|18965.2|18956.7|18952.7|222
1634037900000|2021-10-12 11:25:00|18970.8|18966.8|18969.2|18965.2|18981.7|18977.7|18966.1|18962.1|123
1634038200000|2021-10-12 11:30:00|18966.1|18962.1|18944.2|18940.2|18966.1|18962.1|18941.1|18937.1|242
1634038500000|2021-10-12 11:35:00|18942.6|18938.6|18953.6|18949.6|18953.6|18949.6|18937.9|18933.9|526
1634038800000|2021-10-12 11:40:00|18950.4|18946.4|18953.6|18949.6|18953.6|18949.6|18947.3|18943.3|464
1634039100000|2021-10-12 11:45:00|18956.7|18952.7|18952|18948|18966.1|18962.1|18950.4|18946.4|233
1634039400000|2021-10-12 11:50:00|18950.4|18946.4|18937.9|18933.9|18950.4|18946.4|18934.8|18930.8|448
1634039700000|2021-10-12 11:55:00|18944.2|18940.2|18937.9|18933.9|18944.2|18940.2|18931.7|18927.7|274
1634040000000|2021-10-12 12:00:00|18934.8|18930.8|18944.2|18940.2|18953.6|18949.6|18934.8|18930.8|380
1634040300000|2021-10-12 12:05:00|18941.1|18937.1|18931.7|18927.7|18941.1|18937.1|18928.6|18924.6|326
1634040600000|2021-10-12 12:10:00|18928.6|18924.6|18947.3|18943.3|18947.3|18943.3|18928.6|18924.6|330
1634040900000|2021-10-12 12:15:00|18948.9|18944.9|18959.8|18955.8|18962.9|18958.9|18944.2|18940.2|507
1634041200000|2021-10-12 12:20:00|18962.9|18958.9|18953.6|18949.6|18967.6|18963.6|18947.3|18943.3|789
1634041500000|2021-10-12 12:25:00|18952|18948|18947.3|18943.3|18956.7|18952.7|18941.1|18937.1|588
1634041800000|2021-10-12 12:30:00|18944.2|18940.2|18944.2|18940.2|18950.4|18946.4|18937.9|18933.9|582
1634042100000|2021-10-12 12:35:00|18942.6|18938.6|18934.8|18930.8|18944.2|18940.2|18931.7|18927.7|632
1634042400000|2021-10-12 12:40:00|18931.7|18927.7|18947.3|18943.3|18947.3|18943.3|18931.7|18927.7|562
1634042700000|2021-10-12 12:45:00|18944.2|18940.2|18950.4|18946.4|18953.6|18949.6|18944.2|18940.2|386
1634043000000|2021-10-12 12:50:00|18948.9|18944.9|18969.2|18965.2|18969.2|18965.2|18939.5|18935.5|558
1634043300000|2021-10-12 12:55:00|18972.3|18968.3|18969.2|18965.2|18994.2|18990.2|18966.1|18962.1|866
1634043600000|2021-10-12 13:00:00|18966.1|18962.1|18959.8|18955.8|18975.4|18971.4|18959.8|18955.8|580
1634043900000|2021-10-12 13:05:00|18953.6|18949.6|18991.1|18987.1|19000.4|18996.4|18953.6|18949.6|1137
1634044200000|2021-10-12 13:10:00|18987.9|18983.9|18984.8|18980.8|18994.2|18990.2|18981.7|18977.7|501
1634044500000|2021-10-12 13:15:00|18981.7|18977.7|18978.6|18974.6|18987.9|18983.9|18972.3|18968.3|518
1634044800000|2021-10-12 13:20:00|18975.4|18971.4|18966.1|18962.1|18984.8|18980.8|18962.9|18958.9|472
1634045100000|2021-10-12 13:25:00|18962.9|18958.9|18959.8|18955.8|18969.2|18965.2|18953.6|18949.6|684
1634045400000|2021-10-12 13:30:00|18956.7|18952.7|18959.8|18955.8|18966.1|18962.1|18941.1|18937.1|1212
1634045700000|2021-10-12 13:35:00|18958.3|18954.3|18972.3|18968.3|18972.3|18968.3|18953.6|18949.6|920
1634046000000|2021-10-12 13:40:00|18969.2|18965.2|18972.3|18968.3|18981.7|18977.7|18962.9|18958.9|919
1634046300000|2021-10-12 13:45:00|18975.4|18971.4|19003.6|18999.6|19009.8|19005.8|18972.3|18968.3|1359
1634046600000|2021-10-12 13:50:00|19002|18998|18987.9|18983.9|19003.6|18999.6|18978.6|18974.6|714
1634046900000|2021-10-12 13:55:00|18991.1|18987.1|19000.4|18996.4|19006.7|19002.7|18975.4|18971.4|801
1634047200000|2021-10-12 14:00:00|18994.2|18990.2|19031.7|19027.7|19031.7|19027.7|18991.1|18987.1|1354
1634047500000|2021-10-12 14:05:00|19030.1|19026.1|19034.8|19030.8|19034.8|19030.8|19019.2|19015.2|1063
1634047800000|2021-10-12 14:10:00|19031.7|19027.7|19022.3|19018.3|19034.8|19030.8|19019.2|19015.2|838
1634048100000|2021-10-12 14:15:00|19025.4|19021.4|19012.9|19008.9|19025.4|19021.4|19012.9|19008.9|857
1634048400000|2021-10-12 14:20:00|19016.1|19012.1|19006.7|19002.7|19019.2|19015.2|18997.3|18993.3|706
1634048700000|2021-10-12 14:25:00|19009.8|19005.8|19009.8|19005.8|19016.1|19012.1|19003.6|18999.6|773
1634049000000|2021-10-12 14:30:00|19006.7|19002.7|18997.3|18993.3|19009.8|19005.8|18997.3|18993.3|951
1634049300000|2021-10-12 14:35:00|18994.2|18990.2|18991.1|18987.1|18997.3|18993.3|18984.8|18980.8|543
1634049600000|2021-10-12 14:40:00|18994.2|18990.2|18994.2|18990.2|18997.3|18993.3|18991.1|18987.1|403
1634049900000|2021-10-12 14:45:00|18992.6|18988.6|18987.9|18983.9|19000.4|18996.4|18987.9|18983.9|646
1634050200000|2021-10-12 14:50:00|18984.8|18980.8|18972.3|18968.3|18991.1|18987.1|18969.2|18965.2|645
1634050500000|2021-10-12 14:55:00|18975.4|18971.4|18969.2|18965.2|18978.6|18974.6|18962.9|18958.9|1145
1634050800000|2021-10-12 15:00:00|18966.1|18962.1|18966.1|18962.1|18970.8|18966.8|18962.9|18958.9|795
1634051100000|2021-10-12 15:05:00|18962.9|18958.9|18981.7|18977.7|18981.7|18977.7|18959.8|18955.8|635
1634051400000|2021-10-12 15:10:00|18978.6|18974.6|18984.8|18980.8|18984.8|18980.8|18975.4|18971.4|938
1634051700000|2021-10-12 15:15:00|18981.7|18977.7|18975.4|18971.4|18984.8|18980.8|18972.3|18968.3|1303
1634052000000|2021-10-12 15:20:00|18978.6|18974.6|18994.2|18990.2|18997.3|18993.3|18973.9|18969.9|453
1634052300000|2021-10-12 15:25:00|18997.3|18993.3|18981.7|18977.7|19003.6|18999.6|18978.6|18974.6|683
1634052600000|2021-10-12 15:30:00|18978.6|18974.6|18980.1|18976.1|18992.6|18988.6|18978.6|18974.6|643
1634052900000|2021-10-12 15:35:00|18978.6|18974.6|18991.1|18987.1|18991.1|18987.1|18969.2|18965.2|581
1634053200000|2021-10-12 15:40:00|18989.5|18985.5|18994.2|18990.2|18997.3|18993.3|18989.5|18985.5|544
1634053500000|2021-10-12 15:45:00|18991.1|18987.1|18994.2|18990.2|19000.4|18996.4|18987.9|18983.9|446
1634053800000|2021-10-12 15:50:00|18991.1|18987.1|18984.8|18980.8|18994.2|18990.2|18984.8|18980.8|488
1634054100000|2021-10-12 15:55:00|18981.7|18977.7|18981.7|18977.7|18984.8|18980.8|18975.4|18971.4|384
1634054400000|2021-10-12 16:00:00|18980.1|18976.1|18991.1|18987.1|18991.1|18987.1|18978.6|18974.6|351
1634054700000|2021-10-12 16:05:00|18994.2|18990.2|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|321
1634055000000|2021-10-12 16:10:00|18997.3|18993.3|19000.4|18996.4|19003.6|18999.6|18997.3|18993.3|561
1634055300000|2021-10-12 16:15:00|18997.3|18993.3|19003.6|18999.6|19003.6|18999.6|18997.3|18993.3|796
1634055600000|2021-10-12 16:20:00|19000.4|18996.4|19009.8|19005.8|19009.8|19005.8|18997.3|18993.3|347
1634055900000|2021-10-12 16:25:00|19012.9|19008.9|19012.9|19008.9|19016.1|19012.1|19009.8|19005.8|647
1634056200000|2021-10-12 16:30:00|19016.1|19012.1|19022.3|19018.3|19025.4|19021.4|19016.1|19012.1|480
1634056500000|2021-10-12 16:35:00|19025.4|19021.4|19034.8|19030.8|19037.9|19033.9|19025.4|19021.4|398
1634056800000|2021-10-12 16:40:00|19037.9|19033.9|19034.8|19030.8|19037.9|19033.9|19031.7|19027.7|307
1634057100000|2021-10-12 16:45:00|19037.9|19033.9|19028.6|19024.6|19037.9|19033.9|19028.6|19024.6|475
1634057400000|2021-10-12 16:50:00|19025.4|19021.4|19025.4|19021.4|19028.6|19024.6|19019.2|19015.2|511
1634057700000|2021-10-12 16:55:00|19028.6|19024.6|19031.7|19027.7|19033.3|19029.3|19025.4|19021.4|376
1634058000000|2021-10-12 17:00:00|19034.8|19030.8|19059.8|19055.8|19066.1|19062.1|19034.8|19030.8|1175
1634058300000|2021-10-12 17:05:00|19062.9|19058.9|19050.4|19046.4|19066.1|19062.1|19044.2|19040.2|851
1634058600000|2021-10-12 17:10:00|19053.6|19049.6|19044.2|19040.2|19056.7|19052.7|19041.1|19037.1|614
1634058900000|2021-10-12 17:15:00|19041.1|19037.1|19053.6|19049.6|19056.7|19052.7|19041.1|19037.1|303
1634059200000|2021-10-12 17:20:00|19050.4|19046.4|19069.2|19065.2|19075.4|19071.4|19050.4|19046.4|651
1634059500000|2021-10-12 17:25:00|19072.3|19068.3|19062.9|19058.9|19072.3|19068.3|19055.1|19051.1|533
1634059800000|2021-10-12 17:30:00|19059.8|19055.8|19066.1|19062.1|19069.2|19065.2|19059.8|19055.8|308
1634060100000|2021-10-12 17:35:00|19069.2|19065.2|19062.9|19058.9|19069.2|19065.2|19062.9|19058.9|266
1634060400000|2021-10-12 17:40:00|19066.1|19062.1|19059.8|19055.8|19069.2|19065.2|19059.8|19055.8|601
1634060700000|2021-10-12 17:45:00|19062.9|19058.9|19072.3|19068.3|19078.6|19074.6|19061.4|19057.4|375
1634061000000|2021-10-12 17:50:00|19069.2|19065.2|19075.4|19071.4|19075.4|19071.4|19066.1|19062.1|636
1634061300000|2021-10-12 17:55:00|19072.3|19068.3|19066.1|19062.1|19072.3|19068.3|19066.1|19062.1|350
1634061600000|2021-10-12 18:00:00|19062.9|19058.9|19066.1|19062.1|19069.2|19065.2|19062.9|19058.9|456
1634061900000|2021-10-12 18:05:00|19069.2|19065.2|19062.9|19058.9|19069.2|19065.2|19062.9|19058.9|212
1634062200000|2021-10-12 18:10:00|19059.8|19055.8|19066.1|19062.1|19066.1|19062.1|19059.8|19055.8|343
1634062500000|2021-10-12 18:15:00|19062.9|19058.9|19062.9|19058.9|19069.2|19065.2|19059.8|19055.8|327
1634062800000|2021-10-12 18:20:00|19059.8|19055.8|19056.7|19052.7|19059.8|19055.8|19050.4|19046.4|638
1634063100000|2021-10-12 18:25:00|19053.6|19049.6|19056.7|19052.7|19059.8|19055.8|19053.6|19049.6|217
1634063400000|2021-10-12 18:30:00|19059.8|19055.8|19050.4|19046.4|19059.8|19055.8|19050.4|19046.4|254
1634063700000|2021-10-12 18:35:00|19047.3|19043.3|19053.6|19049.6|19053.6|19049.6|19047.3|19043.3|411
1634064000000|2021-10-12 18:40:00|19056.7|19052.7|19050.4|19046.4|19059.8|19055.8|19047.3|19043.3|319
1634064300000|2021-10-12 18:45:00|19053.6|19049.6|19050.4|19046.4|19056.7|19052.7|19050.4|19046.4|298
1634064600000|2021-10-12 18:50:00|19047.3|19043.3|19053.6|19049.6|19053.6|19049.6|19047.3|19043.3|354
1634064900000|2021-10-12 18:55:00|19050.4|19046.4|19056.7|19052.7|19059.8|19055.8|19047.3|19043.3|1312
1634065200000|2021-10-12 19:00:00|19059.8|19055.8|19053.6|19049.6|19062.9|19058.9|19053.6|19049.6|1000
1634065500000|2021-10-12 19:05:00|19056.7|19052.7|19059.8|19055.8|19059.8|19055.8|19053.6|19049.6|353
1634065800000|2021-10-12 19:10:00|19056.7|19052.7|19056.7|19052.7|19059.8|19055.8|19053.6|19049.6|160
1634066100000|2021-10-12 19:15:00|19053.6|19049.6|19066.1|19062.1|19066.1|19062.1|19050.4|19046.4|296
1634066400000|2021-10-12 19:20:00|19069.2|19065.2|19069.2|19065.2|19069.2|19065.2|19062.9|19058.9|143
1634066700000|2021-10-12 19:25:00|19067.6|19063.6|19069.2|19065.2|19069.2|19065.2|19066.1|19062.1|163
1634067000000|2021-10-12 19:30:00|19072.3|19068.3|19069.2|19065.2|19072.3|19068.3|19069.2|19065.2|177
1634067300000|2021-10-12 19:35:00|19072.3|19068.3|19078.6|19074.6|19081.7|19077.7|19069.2|19065.2|349
1634067600000|2021-10-12 19:40:00|19081.7|19077.7|19103.6|19099.6|19103.6|19099.6|19081.7|19077.7|621
1634067900000|2021-10-12 19:45:00|19100.4|19096.4|19097.3|19093.3|19100.4|19096.4|19094.2|19090.2|542
1634068200000|2021-10-12 19:50:00|19100.4|19096.4|19125.4|19121.4|19125.4|19121.4|19100.4|19096.4|1512
1634068500000|2021-10-12 19:55:00|19122.3|19118.3|19125.4|19121.4|19137.9|19133.9|19122.3|19118.3|2549
1634068800000|2021-10-12 20:00:00|19122.3|19118.3|19122.3|19118.3|19131.7|19127.7|19116.1|19112.1|1329
1634069100000|2021-10-12 20:05:00|19125.4|19121.4|19134.8|19130.8|19134.8|19130.8|19122.3|19118.3|494
1634069400000|2021-10-12 20:10:00|19131.7|19127.7|19112.9|19108.9|19134.8|19130.8|19112.9|19108.9|559
1634069700000|2021-10-12 20:15:00|19109.8|19105.8|19112.9|19108.9|19116.1|19112.1|19106.7|19102.7|338
1634070000000|2021-10-12 20:20:00|19116.1|19112.1|19097.3|19093.3|19116.1|19112.1|19097.3|19093.3|411
1634070300000|2021-10-12 20:25:00|19094.2|19090.2|19097.3|19093.3|19100.4|19096.4|19094.2|19090.2|563
1634070600000|2021-10-12 20:30:00|19094.2|19090.2|19094.2|19090.2|19100.4|19096.4|19094.2|19090.2|558
1634070900000|2021-10-12 20:35:00|19097.3|19093.3|19106.7|19102.7|19106.7|19102.7|19084.8|19080.8|806
1634071200000|2021-10-12 20:40:00|19111.4|19107.4|19112.9|19108.9|19116.1|19112.1|19106.7|19102.7|780
1634071500000|2021-10-12 20:45:00|19116.1|19112.1|19122.3|19118.3|19122.3|19118.3|19112.9|19108.9|429
1634071800000|2021-10-12 20:50:00|19119.2|19115.2|19094.2|19090.2|19119.2|19115.2|19094.2|19090.2|661
1634072100000|2021-10-12 20:55:00|19091.1|19087.1|19081.7|19077.7|19094.2|19090.2|19081.7|19077.7|516
1634076000000|2021-10-12 22:00:00|19083.3|19079.3|19087.9|19083.9|19087.9|19083.9|19081.7|19077.7|58
1634076300000|2021-10-12 22:05:00|19091.1|19087.1|19094.2|19090.2|19094.2|19090.2|19091.1|19087.1|4
1634076600000|2021-10-12 22:10:00|19095.8|19091.8|19094.2|19090.2|19095.8|19091.8|19094.2|19090.2|16
1634076900000|2021-10-12 22:15:00|19095.8|19091.8|19095.8|19091.8|19095.8|19091.8|19094.2|19090.2|10
1634077200000|2021-10-12 22:20:00|19094.2|19090.2|19097.3|19093.3|19097.3|19093.3|19091.1|19087.1|27
1634077500000|2021-10-12 22:25:00|||||||||38
1634077800000|2021-10-12 22:30:00|19100.4|19096.4|19097.3|19093.3|19103.6|19099.6|19097.3|19093.3|96
1634078100000|2021-10-12 22:35:00|19094.2|19090.2|19097.3|19093.3|19097.3|19093.3|19094.2|19090.2|57
1634078400000|2021-10-12 22:40:00|||||||||4
1634078700000|2021-10-12 22:45:00|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|47
1634079000000|2021-10-12 22:50:00|19100.4|19096.4|19100.4|19096.4|19100.4|19096.4|19097.3|19093.3|27
1634079300000|2021-10-12 22:55:00|19098.9|19094.9|19100.4|19096.4|19100.4|19096.4|19097.3|19093.3|21
1634079600000|2021-10-12 23:00:00|19103.6|19099.6|19106.7|19102.7|19109.8|19105.8|19103.6|19099.6|97
1634079900000|2021-10-12 23:05:00|19109.8|19105.8|19109.8|19105.8|19109.8|19105.8|19109.8|19105.8|2
1634080200000|2021-10-12 23:10:00|19112.9|19108.9|19112.9|19108.9|19112.9|19108.9|19112.9|19108.9|7
1634080500000|2021-10-12 23:15:00|||||||||1
1634080800000|2021-10-12 23:20:00|19116.1|19112.1|19116.1|19112.1|19116.1|19112.1|19116.1|19112.1|16
1634081100000|2021-10-12 23:25:00|19112.9|19108.9|19112.9|19108.9|19112.9|19108.9|19112.9|19108.9|14
1634081400000|2021-10-12 23:30:00|19116.1|19112.1|19114.5|19110.5|19116.1|19112.1|19112.9|19108.9|20
1634081700000|2021-10-12 23:35:00|19112.9|19108.9|19117.6|19113.6|19119.2|19115.2|19106.7|19102.7|121
1634082000000|2021-10-12 23:40:00|19116.1|19112.1|19112.9|19108.9|19117.6|19113.6|19112.9|19108.9|54
1634082300000|2021-10-12 23:45:00|19109.8|19105.8|19119.2|19115.2|19122.3|19118.3|19106.7|19102.7|176
1634082600000|2021-10-12 23:50:00|19120.8|19116.8|19120.8|19116.8|19122.3|19118.3|19117.6|19113.6|36
1634082900000|2021-10-12 23:55:00|19119.2|19115.2|19128.6|19124.6|19131.7|19127.7|19119.2|19115.2|70
1634083200000|2021-10-13 00:00:00|19125.4|19121.4|19134.8|19130.8|19137.9|19133.9|19123.9|19119.9|394
1634083500000|2021-10-13 00:05:00|19137.9|19133.9|19119.2|19115.2|19137.9|19133.9|19119.2|19115.2|142
1634083800000|2021-10-13 00:10:00|19120.8|19116.8|19119.2|19115.2|19122.3|19118.3|19119.2|19115.2|36
1634084100000|2021-10-13 00:15:00|19120.8|19116.8|19134.8|19130.8|19136.4|19132.4|19119.2|19115.2|72
1634084400000|2021-10-13 00:20:00|19133.3|19129.3|19128.6|19124.6|19134.8|19130.8|19123.9|19119.9|97
1634084700000|2021-10-13 00:25:00|19127|19123|19134.8|19130.8|19134.8|19130.8|19125.4|19121.4|105
1634085000000|2021-10-13 00:30:00|19133.3|19129.3|19127|19123|19137.9|19133.9|19125.4|19121.4|134
1634085300000|2021-10-13 00:35:00|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|19122.3|19118.3|85
1634085600000|2021-10-13 00:40:00|19127|19123|19116.1|19112.1|19127|19123|19112.9|19108.9|57
1634085900000|2021-10-13 00:45:00|19114.5|19110.5|19112.9|19108.9|19116.1|19112.1|19106.7|19102.7|102
1634086200000|2021-10-13 00:50:00|19114.5|19110.5|19116.1|19112.1|19116.1|19112.1|19109.8|19105.8|56
1634086500000|2021-10-13 00:55:00|19117.6|19113.6|19117.6|19113.6|19119.2|19115.2|19112.9|19108.9|53
1634086800000|2021-10-13 01:00:00|19119.2|19115.2|19116.1|19112.1|19125.4|19121.4|19116.1|19112.1|41
1634087100000|2021-10-13 01:05:00|19119.2|19115.2|19131.7|19127.7|19131.7|19127.7|19119.2|19115.2|96
1634087400000|2021-10-13 01:10:00|19134.8|19130.8|19131.7|19127.7|19134.8|19130.8|19128.6|19124.6|32
1634087700000|2021-10-13 01:15:00|19134.8|19130.8|19128.6|19124.6|19134.8|19130.8|19125.4|19121.4|100
1634088000000|2021-10-13 01:20:00|19131.7|19127.7|19128.6|19124.6|19131.7|19127.7|19128.6|19124.6|17
1634088300000|2021-10-13 01:25:00|19130.1|19126.1|19117.6|19113.6|19130.1|19126.1|19117.6|19113.6|43
1634088600000|2021-10-13 01:30:00|19119.2|19115.2|19119.2|19115.2|19122.3|19118.3|19112.9|19108.9|56
1634088900000|2021-10-13 01:35:00|19116.1|19112.1|19112.9|19108.9|19117.6|19113.6|19112.9|19108.9|30
1634089200000|2021-10-13 01:40:00|19109.8|19105.8|19106.7|19102.7|19109.8|19105.8|19105.1|19101.1|68
1634089500000|2021-10-13 01:45:00|19105.1|19101.1|19091.1|19087.1|19105.1|19101.1|19091.1|19087.1|122
1634089800000|2021-10-13 01:50:00|19087.9|19083.9|19091.1|19087.1|19094.2|19090.2|19087.9|19083.9|53
1634090100000|2021-10-13 01:55:00|19094.2|19090.2|19094.2|19090.2|19094.2|19090.2|19092.6|19088.6|8
1634090400000|2021-10-13 02:00:00|19092.6|19088.6|19092.6|19088.6|19103.6|19099.6|19091.1|19087.1|193
1634090700000|2021-10-13 02:05:00|19094.2|19090.2|19078.6|19074.6|19094.2|19090.2|19078.6|19074.6|179
1634091000000|2021-10-13 02:10:00|19075.4|19071.4|19078.6|19074.6|19080.1|19076.1|19075.4|19071.4|108
1634091300000|2021-10-13 02:15:00|19080.1|19076.1|19078.6|19074.6|19083.3|19079.3|19075.4|19071.4|189
1634091600000|2021-10-13 02:20:00|19075.4|19071.4|19062.9|19058.9|19075.4|19071.4|19062.9|19058.9|301
1634091900000|2021-10-13 02:25:00|19066.1|19062.1|19075.4|19071.4|19075.4|19071.4|19066.1|19062.1|130
1634092200000|2021-10-13 02:30:00|19073.9|19069.9|19064.5|19060.5|19073.9|19069.9|19062.9|19058.9|140
1634092500000|2021-10-13 02:35:00|19062.9|19058.9|19069.2|19065.2|19072.3|19068.3|19062.9|19058.9|55
1634092800000|2021-10-13 02:40:00|19072.3|19068.3|19075.4|19071.4|19078.6|19074.6|19069.2|19065.2|145
1634093100000|2021-10-13 02:45:00|19077|19073|19069.2|19065.2|19078.6|19074.6|19069.2|19065.2|45
1634093400000|2021-10-13 02:50:00|19070.8|19066.8|19072.3|19068.3|19072.3|19068.3|19069.2|19065.2|12
1634093700000|2021-10-13 02:55:00|19075.4|19071.4|19069.2|19065.2|19075.4|19071.4|19069.2|19065.2|36
1634094000000|2021-10-13 03:00:00|19067.6|19063.6|19069.2|19065.2|19069.2|19065.2|19066.1|19062.1|75
1634094300000|2021-10-13 03:05:00|19066.1|19062.1|19066.1|19062.1|19067.6|19063.6|19062.9|19058.9|37
1634094600000|2021-10-13 03:10:00|19064.5|19060.5|19059.8|19055.8|19064.5|19060.5|19059.8|19055.8|7
1634094900000|2021-10-13 03:15:00|19058.3|19054.3|19066.1|19062.1|19066.1|19062.1|19053.6|19049.6|115
1634095200000|2021-10-13 03:20:00|19064.5|19060.5|19062.9|19058.9|19067.6|19063.6|19062.9|19058.9|9
1634095500000|2021-10-13 03:25:00|19064.5|19060.5|19062.9|19058.9|19066.1|19062.1|19059.8|19055.8|4
1634095800000|2021-10-13 03:30:00|19059.8|19055.8|19072.3|19068.3|19072.3|19068.3|19059.8|19055.8|45
1634096100000|2021-10-13 03:35:00|19073.9|19069.9|19084.8|19080.8|19084.8|19080.8|19072.3|19068.3|122
1634096400000|2021-10-13 03:40:00|19081.7|19077.7|19084.8|19080.8|19084.8|19080.8|19078.6|19074.6|172
1634096700000|2021-10-13 03:45:00|19087.9|19083.9|19091.1|19087.1|19097.3|19093.3|19087.9|19083.9|108
1634097000000|2021-10-13 03:50:00|19094.2|19090.2|19097.3|19093.3|19100.4|19096.4|19094.2|19090.2|92
1634097300000|2021-10-13 03:55:00|19095.8|19091.8|19098.9|19094.9|19100.4|19096.4|19087.9|19083.9|85
1634097600000|2021-10-13 04:00:00|19097.3|19093.3|19098.9|19094.9|19100.4|19096.4|19097.3|19093.3|75
1634097900000|2021-10-13 04:05:00|19097.3|19093.3|19092.6|19088.6|19098.9|19094.9|19091.1|19087.1|34
1634098200000|2021-10-13 04:10:00|19094.2|19090.2|19100.4|19096.4|19103.6|19099.6|19092.6|19088.6|94
1634098500000|2021-10-13 04:15:00|19097.3|19093.3|19100.4|19096.4|19100.4|19096.4|19097.3|19093.3|9
1634098800000|2021-10-13 04:20:00|19097.3|19093.3|19100.4|19096.4|19100.4|19096.4|19097.3|19093.3|8
1634099100000|2021-10-13 04:25:00|19098.9|19094.9|19097.3|19093.3|19098.9|19094.9|19097.3|19093.3|31
1634099400000|2021-10-13 04:30:00|19094.2|19090.2|19097.3|19093.3|19100.4|19096.4|19094.2|19090.2|18
1634099700000|2021-10-13 04:35:00|19098.9|19094.9|19100.4|19096.4|19100.4|19096.4|19095.8|19091.8|14
1634100000000|2021-10-13 04:40:00|19098.9|19094.9|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|38
1634100300000|2021-10-13 04:45:00|19094.2|19090.2|19094.2|19090.2|19094.2|19090.2|19092.6|19088.6|5
1634100600000|2021-10-13 04:50:00|19097.3|19093.3|19094.2|19090.2|19097.3|19093.3|19094.2|19090.2|16
1634100900000|2021-10-13 04:55:00|19095.8|19091.8|19087.9|19083.9|19095.8|19091.8|19087.9|19083.9|57
1634101200000|2021-10-13 05:00:00|19086.4|19082.4|19091.1|19087.1|19091.1|19087.1|19084.8|19080.8|19
1634101500000|2021-10-13 05:05:00|19089.5|19085.5|19084.8|19080.8|19091.1|19087.1|19081.7|19077.7|52
1634101800000|2021-10-13 05:10:00|19083.3|19079.3|19084.8|19080.8|19084.8|19080.8|19081.7|19077.7|22
1634102100000|2021-10-13 05:15:00|19083.3|19079.3|19087.9|19083.9|19087.9|19083.9|19083.3|19079.3|41
1634102400000|2021-10-13 05:20:00|19086.4|19082.4|19084.8|19080.8|19087.9|19083.9|19084.8|19080.8|5
1634102700000|2021-10-13 05:25:00|19083.3|19079.3|19081.7|19077.7|19084.8|19080.8|19078.6|19074.6|45
1634103000000|2021-10-13 05:30:00|19083.3|19079.3|19084.8|19080.8|19086.4|19082.4|19081.7|19077.7|22
1634103300000|2021-10-13 05:35:00|19081.7|19077.7|19078.6|19074.6|19087.9|19083.9|19078.6|19074.6|85
1634103600000|2021-10-13 05:40:00|19081.7|19077.7|19086.4|19082.4|19086.4|19082.4|19081.7|19077.7|36
1634103900000|2021-10-13 05:45:00|19087.9|19083.9|19091.1|19087.1|19094.2|19090.2|19087.9|19083.9|50
1634104200000|2021-10-13 05:50:00|19089.5|19085.5|19091.1|19087.1|19091.1|19087.1|19084.8|19080.8|53
1634104500000|2021-10-13 05:55:00|19089.5|19085.5|19084.8|19080.8|19091.1|19087.1|19084.8|19080.8|60
1634104800000|2021-10-13 06:00:00|19086.4|19082.4|19098.9|19094.9|19103.6|19099.6|19084.8|19080.8|167
1634105100000|2021-10-13 06:05:00|19100.4|19096.4|19103.6|19099.6|19109.8|19105.8|19094.2|19090.2|127
1634105400000|2021-10-13 06:10:00|19102|19098|19122.3|19118.3|19122.3|19118.3|19100.4|19096.4|153
1634105700000|2021-10-13 06:15:00|19125.4|19121.4|19128.6|19124.6|19134.8|19130.8|19119.2|19115.2|411
1634106000000|2021-10-13 06:20:00|19125.4|19121.4|19130.1|19126.1|19134.8|19130.8|19125.4|19121.4|194
1634106300000|2021-10-13 06:25:00|19131.7|19127.7|19112.9|19108.9|19131.7|19127.7|19103.6|19099.6|179
1634106600000|2021-10-13 06:30:00|19116.1|19112.1|19112.9|19108.9|19116.1|19112.1|19109.8|19105.8|107
1634106900000|2021-10-13 06:35:00|19111.4|19107.4|19112.9|19108.9|19119.2|19115.2|19106.7|19102.7|165
1634107200000|2021-10-13 06:40:00|19114.5|19110.5|19131.7|19127.7|19131.7|19127.7|19114.5|19110.5|230
1634107500000|2021-10-13 06:45:00|19130.1|19126.1|19131.7|19127.7|19131.7|19127.7|19122.3|19118.3|186
1634107800000|2021-10-13 06:50:00|19133.3|19129.3|19147.3|19143.3|19153.6|19149.6|19133.3|19129.3|243
1634108100000|2021-10-13 06:55:00|19150.4|19146.4|19134.8|19130.8|19153.6|19149.6|19133.3|19129.3|147
1634108400000|2021-10-13 07:00:00|19131.7|19127.7|19122.3|19118.3|19134.8|19130.8|19116.1|19112.1|248
1634108700000|2021-10-13 07:05:00|19120.8|19116.8|19106.7|19102.7|19122.3|19118.3|19098.9|19094.9|391
1634109000000|2021-10-13 07:10:00|19105.1|19101.1|19078.6|19074.6|19106.7|19102.7|19078.6|19074.6|472
1634109300000|2021-10-13 07:15:00|19081.7|19077.7|19062.9|19058.9|19081.7|19077.7|19059.8|19055.8|468
1634109600000|2021-10-13 07:20:00|19059.8|19055.8|19072.3|19068.3|19078.6|19074.6|19059.8|19055.8|473
1634109900000|2021-10-13 07:25:00|19075.4|19071.4|19084.8|19080.8|19091.1|19087.1|19075.4|19071.4|338
1634110200000|2021-10-13 07:30:00|19086.4|19082.4|19109.8|19105.8|19109.8|19105.8|19084.8|19080.8|221
1634110500000|2021-10-13 07:35:00|19106.7|19102.7|19109.8|19105.8|19116.1|19112.1|19097.3|19093.3|354
1634110800000|2021-10-13 07:40:00|19111.4|19107.4|19109.8|19105.8|19116.1|19112.1|19103.6|19099.6|350
1634111100000|2021-10-13 07:45:00|19106.7|19102.7|19119.2|19115.2|19119.2|19115.2|19103.6|19099.6|152
1634111400000|2021-10-13 07:50:00|19120.8|19116.8|19109.8|19105.8|19122.3|19118.3|19106.7|19102.7|256
1634111700000|2021-10-13 07:55:00|19106.7|19102.7|19131.7|19127.7|19134.8|19130.8|19106.7|19102.7|288
1634112000000|2021-10-13 08:00:00|19133.3|19129.3|19159.8|19155.8|19162.9|19158.9|19131.7|19127.7|355
1634112300000|2021-10-13 08:05:00|19156.7|19152.7|19169.2|19165.2|19178.6|19174.6|19156.7|19152.7|364
1634112600000|2021-10-13 08:10:00|19167.6|19163.6|19169.2|19165.2|19172.3|19168.3|19156.7|19152.7|352
1634112900000|2021-10-13 08:15:00|19167.6|19163.6|19178.6|19174.6|19187.9|19183.9|19167.6|19163.6|374
1634113200000|2021-10-13 08:20:00|19175.4|19171.4|19178.6|19174.6|19181.7|19177.7|19169.2|19165.2|291
1634113500000|2021-10-13 08:25:00|19180.1|19176.1|19191.1|19187.1|19200.4|19196.4|19178.6|19174.6|410
1634113800000|2021-10-13 08:30:00|19189.5|19185.5|19191.1|19187.1|19197.3|19193.3|19186.4|19182.4|359
1634114100000|2021-10-13 08:35:00|19187.9|19183.9|19175.4|19171.4|19187.9|19183.9|19175.4|19171.4|692
1634114400000|2021-10-13 08:40:00|19172.3|19168.3|19175.4|19171.4|19178.6|19174.6|19169.2|19165.2|307
1634114700000|2021-10-13 08:45:00|19177|19173|19184.8|19180.8|19187.9|19183.9|19175.4|19171.4|240
1634115000000|2021-10-13 08:50:00|19186.4|19182.4|19191.1|19187.1|19191.1|19187.1|19178.6|19174.6|274
1634115300000|2021-10-13 08:55:00|19192.6|19188.6|19191.1|19187.1|19200.4|19196.4|19187.9|19183.9|654
1634115600000|2021-10-13 09:00:00|19187.9|19183.9|19191.1|19187.1|19192.6|19188.6|19181.7|19177.7|421
1634115900000|2021-10-13 09:05:00|19187.9|19183.9|19197.3|19193.3|19200.4|19196.4|19181.7|19177.7|145
1634116200000|2021-10-13 09:10:00|19200.4|19196.4|19206.7|19202.7|19206.7|19202.7|19197.3|19193.3|124
1634116500000|2021-10-13 09:15:00|19209.8|19205.8|19212.9|19208.9|19212.9|19208.9|19206.7|19202.7|588
1634116800000|2021-10-13 09:20:00|19216.1|19212.1|19225.4|19221.4|19228.6|19224.6|19216.1|19212.1|704
1634117100000|2021-10-13 09:25:00|19223.9|19219.9|19206.7|19202.7|19225.4|19221.4|19206.7|19202.7|462
1634117400000|2021-10-13 09:30:00|19208.3|19204.3|19244.2|19240.2|19244.2|19240.2|19208.3|19204.3|700
1634117700000|2021-10-13 09:35:00|19241.1|19237.1|19228.6|19224.6|19244.2|19240.2|19227|19223|338
1634118000000|2021-10-13 09:40:00|19225.4|19221.4|19219.2|19215.2|19234.8|19230.8|19216.1|19212.1|390
1634118300000|2021-10-13 09:45:00|19222.3|19218.3|19197.3|19193.3|19222.3|19218.3|19197.3|19193.3|447
1634118600000|2021-10-13 09:50:00|19195.8|19191.8|19200.4|19196.4|19200.4|19196.4|19191.1|19187.1|377
1634118900000|2021-10-13 09:55:00|19197.3|19193.3|19191.1|19187.1|19200.4|19196.4|19187.9|19183.9|127
1634119200000|2021-10-13 10:00:00|19192.6|19188.6|19184.8|19180.8|19194.2|19190.2|19181.7|19177.7|274
1634119500000|2021-10-13 10:05:00|19181.7|19177.7|19181.7|19177.7|19187.9|19183.9|19181.7|19177.7|184
1634119800000|2021-10-13 10:10:00|19184.8|19180.8|19181.7|19177.7|19184.8|19180.8|19181.7|19177.7|205
1634120100000|2021-10-13 10:15:00|19183.3|19179.3|19194.2|19190.2|19194.2|19190.2|19181.7|19177.7|295
1634120400000|2021-10-13 10:20:00|19191.1|19187.1|19184.8|19180.8|19194.2|19190.2|19181.7|19177.7|210
1634120700000|2021-10-13 10:25:00|19181.7|19177.7|19191.1|19187.1|19194.2|19190.2|19181.7|19177.7|211
1634121000000|2021-10-13 10:30:00|19189.5|19185.5|19187.9|19183.9|19191.1|19187.1|19181.7|19177.7|125
1634121300000|2021-10-13 10:35:00|19191.1|19187.1|19191.1|19187.1|19192.6|19188.6|19184.8|19180.8|101
1634121600000|2021-10-13 10:40:00|19192.6|19188.6|19197.3|19193.3|19197.3|19193.3|19191.1|19187.1|156
1634121900000|2021-10-13 10:45:00|19200.4|19196.4|19200.4|19196.4|19203.6|19199.6|19198.9|19194.9|113
1634122200000|2021-10-13 10:50:00|19197.3|19193.3|19197.3|19193.3|19197.3|19193.3|19187.9|19183.9|169
1634122500000|2021-10-13 10:55:00|19194.2|19190.2|19197.3|19193.3|19200.4|19196.4|19194.2|19190.2|93
1634122800000|2021-10-13 11:00:00|19194.2|19190.2|19197.3|19193.3|19203.6|19199.6|19194.2|19190.2|99
1634123100000|2021-10-13 11:05:00|19191.1|19187.1|19181.7|19177.7|19194.2|19190.2|19178.6|19174.6|425
1634123400000|2021-10-13 11:10:00|19178.6|19174.6|19166.1|19162.1|19178.6|19174.6|19166.1|19162.1|358
1634123700000|2021-10-13 11:15:00|19162.9|19158.9|19162.9|19158.9|19169.2|19165.2|19159.8|19155.8|264
1634124000000|2021-10-13 11:20:00|19159.8|19155.8|19169.2|19165.2|19172.3|19168.3|19159.8|19155.8|374
1634124300000|2021-10-13 11:25:00|19170.8|19166.8|19166.1|19162.1|19172.3|19168.3|19159.8|19155.8|407
1634124600000|2021-10-13 11:30:00|19162.9|19158.9|19166.1|19162.1|19172.3|19168.3|19159.8|19155.8|382
1634124900000|2021-10-13 11:35:00|19162.9|19158.9|19172.3|19168.3|19172.3|19168.3|19162.9|19158.9|177
1634125200000|2021-10-13 11:40:00|19175.4|19171.4|19166.1|19162.1|19175.4|19171.4|19162.9|19158.9|348
1634125500000|2021-10-13 11:45:00|19169.2|19165.2|19166.1|19162.1|19181.7|19177.7|19166.1|19162.1|210
1634125800000|2021-10-13 11:50:00|19169.2|19165.2|19173.9|19169.9|19175.4|19171.4|19166.1|19162.1|341
1634126100000|2021-10-13 11:55:00|19175.4|19171.4|19172.3|19168.3|19178.6|19174.6|19169.2|19165.2|291
1634126400000|2021-10-13 12:00:00|19170.8|19166.8|19178.6|19174.6|19184.8|19180.8|19170.8|19166.8|528
1634126700000|2021-10-13 12:05:00|19175.4|19171.4|19194.2|19190.2|19198.9|19194.9|19175.4|19171.4|987
1634127000000|2021-10-13 12:10:00|19191.1|19187.1|19191.1|19187.1|19209.8|19205.8|19191.1|19187.1|969
1634127300000|2021-10-13 12:15:00|19194.2|19190.2|19194.2|19190.2|19206.7|19202.7|19191.1|19187.1|555
1634127600000|2021-10-13 12:20:00|19197.3|19193.3|19178.6|19174.6|19197.3|19193.3|19169.2|19165.2|903
1634127900000|2021-10-13 12:25:00|19181.7|19177.7|19177|19173|19184.8|19180.8|19172.3|19168.3|686
1634128200000|2021-10-13 12:30:00|19175.4|19171.4|19166.1|19162.1|19191.1|19187.1|19147.3|19143.3|2036
1634128500000|2021-10-13 12:35:00|19169.2|19165.2|19127|19123|19172.3|19168.3|19125.4|19121.4|2300
1634128800000|2021-10-13 12:40:00|19128.6|19124.6|19119.2|19115.2|19131.7|19127.7|19103.6|19099.6|1755
1634129100000|2021-10-13 12:45:00|19117.6|19113.6|19156.7|19152.7|19156.7|19152.7|19116.1|19112.1|1262
1634129400000|2021-10-13 12:50:00|19153.6|19149.6|19172.3|19168.3|19177|19173|19147.3|19143.3|1435
1634129700000|2021-10-13 12:55:00|19169.2|19165.2|19141.1|19137.1|19172.3|19168.3|19125.4|19121.4|1155
1634130000000|2021-10-13 13:00:00|19139.5|19135.5|19125.4|19121.4|19144.2|19140.2|19119.2|19115.2|1337
1634130300000|2021-10-13 13:05:00|19128.6|19124.6|19116.1|19112.1|19128.6|19124.6|19103.6|19099.6|1940
1634130600000|2021-10-13 13:10:00|19119.2|19115.2|19156.7|19152.7|19156.7|19152.7|19119.2|19115.2|1325
1634130900000|2021-10-13 13:15:00|19159.8|19155.8|19169.2|19165.2|19178.6|19174.6|19150.4|19146.4|1136
1634131200000|2021-10-13 13:20:00|19172.3|19168.3|19191.1|19187.1|19194.2|19190.2|19166.1|19162.1|1070
1634131500000|2021-10-13 13:25:00|19194.2|19190.2|19216.1|19212.1|19222.3|19218.3|19187.9|19183.9|1185
1634131800000|2021-10-13 13:30:00|19219.2|19215.2|19237.9|19233.9|19259.8|19255.8|19219.2|19215.2|2173
1634132100000|2021-10-13 13:35:00|19241.1|19237.1|19259.8|19255.8|19262.9|19258.9|19231.7|19227.7|1286
1634132400000|2021-10-13 13:40:00|19256.7|19252.7|19247.3|19243.3|19259.8|19255.8|19241.1|19237.1|1868
1634132700000|2021-10-13 13:45:00|19248.9|19244.9|19253.6|19249.6|19266.1|19262.1|19244.2|19240.2|1176
1634133000000|2021-10-13 13:50:00|19250.4|19246.4|19247.3|19243.3|19250.4|19246.4|19234.8|19230.8|1674
1634133300000|2021-10-13 13:55:00|19250.4|19246.4|19294.2|19290.2|19300.4|19296.4|19250.4|19246.4|1606
1634133600000|2021-10-13 14:00:00|19297.3|19293.3|19272.3|19268.3|19300.4|19296.4|19269.2|19265.2|1545
1634133900000|2021-10-13 14:05:00|19275.4|19271.4|19300.4|19296.4|19300.4|19296.4|19272.3|19268.3|1231
1634134200000|2021-10-13 14:10:00|19297.3|19293.3|19294.2|19290.2|19328.6|19324.6|19294.2|19290.2|2230
1634134500000|2021-10-13 14:15:00|19297.3|19293.3|19284.8|19280.8|19306.7|19302.7|19281.7|19277.7|1157
1634134800000|2021-10-13 14:20:00|19281.7|19277.7|19284.8|19280.8|19297.3|19293.3|19281.7|19277.7|1258
1634135100000|2021-10-13 14:25:00|19287.9|19283.9|19291.1|19287.1|19294.2|19290.2|19275.4|19271.4|1000
1634135400000|2021-10-13 14:30:00|19287.9|19283.9|19278.6|19274.6|19297.3|19293.3|19269.2|19265.2|1035
1634135700000|2021-10-13 14:35:00|19275.4|19271.4|19287.9|19283.9|19294.2|19290.2|19269.2|19265.2|1292
1634136000000|2021-10-13 14:40:00|19289.5|19285.5|19300.4|19296.4|19300.4|19296.4|19281.7|19277.7|682
1634136300000|2021-10-13 14:45:00|19303.6|19299.6|19294.2|19290.2|19303.6|19299.6|19291.1|19287.1|917
1634136600000|2021-10-13 14:50:00|19297.3|19293.3|19281.7|19277.7|19312.9|19308.9|19281.7|19277.7|1172
1634136900000|2021-10-13 14:55:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19266.1|19262.1|984
1634137200000|2021-10-13 15:00:00|19275.4|19271.4|19256.7|19252.7|19278.6|19274.6|19256.7|19252.7|1192
1634137500000|2021-10-13 15:05:00|19253.6|19249.6|19250.4|19246.4|19253.6|19249.6|19241.1|19237.1|912
1634137800000|2021-10-13 15:10:00|19248.9|19244.9|19234.8|19230.8|19253.6|19249.6|19234.8|19230.8|842
1634138100000|2021-10-13 15:15:00|19236.4|19232.4|19241.1|19237.1|19241.1|19237.1|19225.4|19221.4|645
1634138400000|2021-10-13 15:20:00|19237.9|19233.9|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|812
1634138700000|2021-10-13 15:25:00|19237.9|19233.9|19234.8|19230.8|19247.3|19243.3|19231.7|19227.7|689
1634139000000|2021-10-13 15:30:00|19237.9|19233.9|19231.7|19227.7|19244.2|19240.2|19231.7|19227.7|1012
1634139300000|2021-10-13 15:35:00|19228.6|19224.6|19231.7|19227.7|19234.8|19230.8|19228.6|19224.6|661
1634139600000|2021-10-13 15:40:00|19230.1|19226.1|19241.1|19237.1|19247.3|19243.3|19230.1|19226.1|921
1634139900000|2021-10-13 15:45:00|19244.2|19240.2|19244.2|19240.2|19244.2|19240.2|19231.7|19227.7|398
1634140200000|2021-10-13 15:50:00|19241.1|19237.1|19237.9|19233.9|19241.1|19237.1|19231.7|19227.7|323
1634140500000|2021-10-13 15:55:00|19241.1|19237.1|19241.1|19237.1|19247.3|19243.3|19234.8|19230.8|776
1634140800000|2021-10-13 16:00:00|19237.9|19233.9|19234.8|19230.8|19241.1|19237.1|19228.6|19224.6|906
1634141100000|2021-10-13 16:05:00|19237.9|19233.9|19228.6|19224.6|19237.9|19233.9|19225.4|19221.4|455
1634141400000|2021-10-13 16:10:00|19225.4|19221.4|19241.1|19237.1|19244.2|19240.2|19225.4|19221.4|645
1634141700000|2021-10-13 16:15:00|19237.9|19233.9|19244.2|19240.2|19247.3|19243.3|19237.9|19233.9|660
1634142000000|2021-10-13 16:20:00|19241.1|19237.1|19250.4|19246.4|19250.4|19246.4|19241.1|19237.1|865
1634142300000|2021-10-13 16:25:00|19253.6|19249.6|19247.3|19243.3|19262.9|19258.9|19247.3|19243.3|721
1634142600000|2021-10-13 16:30:00|19250.4|19246.4|19256.7|19252.7|19262.9|19258.9|19247.3|19243.3|819
1634142900000|2021-10-13 16:35:00|19259.8|19255.8|19259.8|19255.8|19259.8|19255.8|19253.6|19249.6|754
1634143200000|2021-10-13 16:40:00|19262.9|19258.9|19247.3|19243.3|19262.9|19258.9|19247.3|19243.3|1241
1634143500000|2021-10-13 16:45:00|19244.2|19240.2|19247.3|19243.3|19253.6|19249.6|19244.2|19240.2|1452
1634143800000|2021-10-13 16:50:00|19244.2|19240.2|19228.6|19224.6|19247.3|19243.3|19225.4|19221.4|960
1634144100000|2021-10-13 16:55:00|19225.4|19221.4|19216.1|19212.1|19228.6|19224.6|19206.7|19202.7|1550
1634144400000|2021-10-13 17:00:00|19219.2|19215.2|19262.9|19258.9|19278.6|19274.6|19219.2|19215.2|1893
1634144700000|2021-10-13 17:05:00|19264.5|19260.5|19287.9|19283.9|19303.6|19299.6|19262.9|19258.9|1833
1634145000000|2021-10-13 17:10:00|19294.2|19290.2|19319.2|19315.2|19322.3|19318.3|19294.2|19290.2|1065
1634145300000|2021-10-13 17:15:00|19316.1|19312.1|19319.2|19315.2|19325.4|19321.4|19312.9|19308.9|739
1634145600000|2021-10-13 17:20:00|19316.1|19312.1|19316.1|19312.1|19319.2|19315.2|19306.7|19302.7|582
1634145900000|2021-10-13 17:25:00|19312.9|19308.9|19312.9|19308.9|19325.4|19321.4|19309.8|19305.8|658
1634146200000|2021-10-13 17:30:00|19309.8|19305.8|19287.9|19283.9|19312.9|19308.9|19287.9|19283.9|511
1634146500000|2021-10-13 17:35:00|19291.1|19287.1|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|633
1634146800000|2021-10-13 17:40:00|19286.4|19282.4|19272.3|19268.3|19291.1|19287.1|19269.2|19265.2|517
1634147100000|2021-10-13 17:45:00|19275.4|19271.4|19275.4|19271.4|19281.7|19277.7|19266.1|19262.1|998
1634147400000|2021-10-13 17:50:00|19272.3|19268.3|19278.6|19274.6|19281.7|19277.7|19272.3|19268.3|346
1634147700000|2021-10-13 17:55:00|19281.7|19277.7|19295.8|19291.8|19300.4|19296.4|19281.7|19277.7|564
1634148000000|2021-10-13 18:00:00|19297.3|19293.3|19291.1|19287.1|19297.3|19293.3|19269.2|19265.2|847
1634148300000|2021-10-13 18:05:00|19294.2|19290.2|19287.9|19283.9|19302|19298|19281.7|19277.7|754
1634148600000|2021-10-13 18:10:00|19291.1|19287.1|19284.8|19280.8|19294.2|19290.2|19281.7|19277.7|606
1634148900000|2021-10-13 18:15:00|19287.9|19283.9|19297.3|19293.3|19303.6|19299.6|19284.8|19280.8|713
1634149200000|2021-10-13 18:20:00|19300.4|19296.4|19284.8|19280.8|19303.6|19299.6|19284.8|19280.8|669
1634149500000|2021-10-13 18:25:00|19287.9|19283.9|19284.8|19280.8|19291.1|19287.1|19278.6|19274.6|837
1634149800000|2021-10-13 18:30:00|19281.7|19277.7|19278.6|19274.6|19284.8|19280.8|19272.3|19268.3|524
1634150100000|2021-10-13 18:35:00|19277|19273|19281.7|19277.7|19291.1|19287.1|19275.4|19271.4|591
1634150400000|2021-10-13 18:40:00|19278.6|19274.6|19294.2|19290.2|19294.2|19290.2|19278.6|19274.6|883
1634150700000|2021-10-13 18:45:00|19295.8|19291.8|19281.7|19277.7|19297.3|19293.3|19275.4|19271.4|476
1634151000000|2021-10-13 18:50:00|19283.3|19279.3|19284.8|19280.8|19287.9|19283.9|19281.7|19277.7|429
1634151300000|2021-10-13 18:55:00|19283.3|19279.3|19287.9|19283.9|19287.9|19283.9|19275.4|19271.4|1245
1634151600000|2021-10-13 19:00:00|19284.8|19280.8|19266.1|19262.1|19284.8|19280.8|19262.9|19258.9|948
1634151900000|2021-10-13 19:05:00|19269.2|19265.2|19269.2|19265.2|19272.3|19268.3|19262.9|19258.9|525
1634152200000|2021-10-13 19:10:00|19266.1|19262.1|19269.2|19265.2|19269.2|19265.2|19262.9|19258.9|323
1634152500000|2021-10-13 19:15:00|19266.1|19262.1|19281.7|19277.7|19281.7|19277.7|19266.1|19262.1|779
1634152800000|2021-10-13 19:20:00|19280.1|19276.1|19275.4|19271.4|19280.1|19276.1|19269.2|19265.2|679
1634153100000|2021-10-13 19:25:00|19278.6|19274.6|19284.8|19280.8|19284.8|19280.8|19275.4|19271.4|598
1634153400000|2021-10-13 19:30:00|19287.9|19283.9|19297.3|19293.3|19297.3|19293.3|19284.8|19280.8|555
1634153700000|2021-10-13 19:35:00|19295.8|19291.8|19297.3|19293.3|19300.4|19296.4|19294.2|19290.2|230
1634154000000|2021-10-13 19:40:00|19298.9|19294.9|19306.7|19302.7|19306.7|19302.7|19294.2|19290.2|453
1634154300000|2021-10-13 19:45:00|19308.3|19304.3|19306.7|19302.7|19309.8|19305.8|19300.4|19296.4|688
1634154600000|2021-10-13 19:50:00|19305.1|19301.1|19306.7|19302.7|19309.8|19305.8|19303.6|19299.6|802
1634154900000|2021-10-13 19:55:00|19309.8|19305.8|19303.6|19299.6|19325.4|19321.4|19303.6|19299.6|2140
1634155200000|2021-10-13 20:00:00|19300.4|19296.4|19278.6|19274.6|19309.8|19305.8|19278.6|19274.6|1307
1634155500000|2021-10-13 20:05:00|19280.1|19276.1|19300.4|19296.4|19300.4|19296.4|19278.6|19274.6|417
1634155800000|2021-10-13 20:10:00|19297.3|19293.3|19306.7|19302.7|19306.7|19302.7|19297.3|19293.3|332
1634156100000|2021-10-13 20:15:00|19309.8|19305.8|19312.9|19308.9|19312.9|19308.9|19306.7|19302.7|244
1634156400000|2021-10-13 20:20:00|19316.1|19312.1|19309.8|19305.8|19319.2|19315.2|19297.3|19293.3|743
1634156700000|2021-10-13 20:25:00|19312.9|19308.9|19316.1|19312.1|19319.2|19315.2|19312.9|19308.9|360
1634157000000|2021-10-13 20:30:00|19312.9|19308.9|19312.9|19308.9|19319.2|19315.2|19312.9|19308.9|219
1634157300000|2021-10-13 20:35:00|19316.1|19312.1|19316.1|19312.1|19319.2|19315.2|19316.1|19312.1|284
1634157600000|2021-10-13 20:40:00|19312.9|19308.9|19316.1|19312.1|19319.2|19315.2|19309.8|19305.8|320
1634157900000|2021-10-13 20:45:00|19317.6|19313.6|19328.6|19324.6|19328.6|19324.6|19316.1|19312.1|412
1634158200000|2021-10-13 20:50:00|19327|19323|19331.7|19327.7|19334.8|19330.8|19327|19323|261
1634158500000|2021-10-13 20:55:00|19328.6|19324.6|19327|19323|19328.6|19324.6|19319.2|19315.2|294
1634162400000|2021-10-13 22:00:00|19325.4|19321.4|19330.1|19326.1|19331.7|19327.7|19322.3|19318.3|41
1634162700000|2021-10-13 22:05:00|19328.6|19324.6|19325.4|19321.4|19328.6|19324.6|19323.9|19319.9|33
1634163000000|2021-10-13 22:10:00|19323.9|19319.9|19323.9|19319.9|19325.4|19321.4|19323.9|19319.9|9
1634163300000|2021-10-13 22:15:00|19325.4|19321.4|19323.9|19319.9|19325.4|19321.4|19322.3|19318.3|5
1634163600000|2021-10-13 22:20:00|19322.3|19318.3|19317.6|19313.6|19327|19323|19316.1|19312.1|41
1634163900000|2021-10-13 22:25:00|19319.2|19315.2|19312.9|19308.9|19319.2|19315.2|19309.8|19305.8|37
1634164200000|2021-10-13 22:30:00|19311.4|19307.4|19312.9|19308.9|19312.9|19308.9|19311.4|19307.4|7
1634164500000|2021-10-13 22:35:00|19311.4|19307.4|19312.9|19308.9|19312.9|19308.9|19309.8|19305.8|14
1634164800000|2021-10-13 22:40:00|19317.6|19313.6|19312.9|19308.9|19317.6|19313.6|19312.9|19308.9|16
1634165100000|2021-10-13 22:45:00|19311.4|19307.4|19312.9|19308.9|19312.9|19308.9|19309.8|19305.8|35
1634165400000|2021-10-13 22:50:00|19317.6|19313.6|19316.1|19312.1|19317.6|19313.6|19316.1|19312.1|12
1634165700000|2021-10-13 22:55:00|19311.4|19307.4|19311.4|19307.4|19312.9|19308.9|19306.7|19302.7|21
1634166000000|2021-10-13 23:00:00|19309.8|19305.8|19316.1|19312.1|19316.1|19312.1|19309.8|19305.8|19
1634166300000|2021-10-13 23:05:00|19312.9|19308.9|19312.9|19308.9|19319.2|19315.2|19312.9|19308.9|34
1634166600000|2021-10-13 23:10:00|||||||||5
1634166900000|2021-10-13 23:15:00|19314.5|19310.5|19311.4|19307.4|19316.1|19312.1|19311.4|19307.4|16
1634167200000|2021-10-13 23:20:00|19312.9|19308.9|19309.8|19305.8|19312.9|19308.9|19309.8|19305.8|2
1634167500000|2021-10-13 23:25:00|19306.7|19302.7|19306.7|19302.7|19306.7|19302.7|19306.7|19302.7|17
1634167800000|2021-10-13 23:30:00|19305.1|19301.1|19295.8|19291.8|19306.7|19302.7|19294.2|19290.2|96
1634168100000|2021-10-13 23:35:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19294.2|19290.2|45
1634168400000|2021-10-13 23:40:00|19300.4|19296.4|19287.9|19283.9|19300.4|19296.4|19287.9|19283.9|67
1634168700000|2021-10-13 23:45:00|19289.5|19285.5|19291.1|19287.1|19291.1|19287.1|19284.8|19280.8|87
1634169000000|2021-10-13 23:50:00|19294.2|19290.2|19297.3|19293.3|19297.3|19293.3|19294.2|19290.2|34
1634169300000|2021-10-13 23:55:00|19295.8|19291.8|19291.1|19287.1|19295.8|19291.8|19291.1|19287.1|62
1634169600000|2021-10-14 00:00:00|19294.2|19290.2|19291.1|19287.1|19294.2|19290.2|19284.8|19280.8|100
1634169900000|2021-10-14 00:05:00|19292.6|19288.6|19291.1|19287.1|19292.6|19288.6|19287.9|19283.9|60
1634170200000|2021-10-14 00:10:00|19289.5|19285.5|19297.3|19293.3|19300.4|19296.4|19287.9|19283.9|108
1634170500000|2021-10-14 00:15:00|19294.2|19290.2|19278.6|19274.6|19294.2|19290.2|19278.6|19274.6|162
1634170800000|2021-10-14 00:20:00|19280.1|19276.1|19270.8|19266.8|19280.1|19276.1|19269.2|19265.2|196
1634171100000|2021-10-14 00:25:00|19272.3|19268.3|19272.3|19268.3|19272.3|19268.3|19266.1|19262.1|174
1634171400000|2021-10-14 00:30:00|19275.4|19271.4|19266.1|19262.1|19278.6|19274.6|19266.1|19262.1|149
1634171700000|2021-10-14 00:35:00|19262.9|19258.9|19256.7|19252.7|19262.9|19258.9|19255.1|19251.1|320
1634172000000|2021-10-14 00:40:00|19259.8|19255.8|19259.8|19255.8|19266.1|19262.1|19259.8|19255.8|85
1634172300000|2021-10-14 00:45:00|19261.4|19257.4|19262.9|19258.9|19262.9|19258.9|19255.1|19251.1|110
1634172600000|2021-10-14 00:50:00|19264.5|19260.5|19272.3|19268.3|19273.9|19269.9|19264.5|19260.5|771
1634172900000|2021-10-14 00:55:00|19275.4|19271.4|19272.3|19268.3|19275.4|19271.4|19272.3|19268.3|47
1634173200000|2021-10-14 01:00:00|19273.9|19269.9|19269.2|19265.2|19273.9|19269.9|19266.1|19262.1|84
1634173500000|2021-10-14 01:05:00|19267.6|19263.6|19253.6|19249.6|19267.6|19263.6|19253.6|19249.6|117
1634173800000|2021-10-14 01:10:00|19250.4|19246.4|19250.4|19246.4|19259.8|19255.8|19247.3|19243.3|275
1634174100000|2021-10-14 01:15:00|19253.6|19249.6|19253.6|19249.6|19256.7|19252.7|19247.3|19243.3|156
1634174400000|2021-10-14 01:20:00|19250.4|19246.4|19250.4|19246.4|19250.4|19246.4|19250.4|19246.4|27
1634174700000|2021-10-14 01:25:00|19252|19248|19241.1|19237.1|19252|19248|19241.1|19237.1|133
1634175000000|2021-10-14 01:30:00|19239.5|19235.5|19244.2|19240.2|19247.3|19243.3|19237.9|19233.9|191
1634175300000|2021-10-14 01:35:00|19247.3|19243.3|19250.4|19246.4|19250.4|19246.4|19247.3|19243.3|41
1634175600000|2021-10-14 01:40:00|19253.6|19249.6|19237.9|19233.9|19256.7|19252.7|19234.8|19230.8|176
1634175900000|2021-10-14 01:45:00|19236.4|19232.4|19237.9|19233.9|19244.2|19240.2|19234.8|19230.8|117
1634176200000|2021-10-14 01:50:00|19241.1|19237.1|19230.1|19226.1|19241.1|19237.1|19228.6|19224.6|59
1634176500000|2021-10-14 01:55:00|19231.7|19227.7|19231.7|19227.7|19234.8|19230.8|19228.6|19224.6|99
1634176800000|2021-10-14 02:00:00|19234.8|19230.8|19237.9|19233.9|19237.9|19233.9|19231.7|19227.7|31
1634177100000|2021-10-14 02:05:00|19236.4|19232.4|19237.9|19233.9|19237.9|19233.9|19231.7|19227.7|80
1634177400000|2021-10-14 02:10:00|19236.4|19232.4|19230.1|19226.1|19236.4|19232.4|19228.6|19224.6|66
1634177700000|2021-10-14 02:15:00|19231.7|19227.7|19228.6|19224.6|19231.7|19227.7|19228.6|19224.6|39
1634178000000|2021-10-14 02:20:00|19230.1|19226.1|19227|19223|19234.8|19230.8|19225.4|19221.4|92
1634178300000|2021-10-14 02:25:00|19228.6|19224.6|19230.1|19226.1|19231.7|19227.7|19228.6|19224.6|46
1634178600000|2021-10-14 02:30:00|19231.7|19227.7|19231.7|19227.7|19231.7|19227.7|19228.6|19224.6|71
1634178900000|2021-10-14 02:35:00|19228.6|19224.6|19228.6|19224.6|19228.6|19224.6|19225.4|19221.4|58
1634179200000|2021-10-14 02:40:00|19227|19223|19228.6|19224.6|19228.6|19224.6|19225.4|19221.4|24
1634179500000|2021-10-14 02:45:00|19225.4|19221.4|19228.6|19224.6|19228.6|19224.6|19225.4|19221.4|29
1634179800000|2021-10-14 02:50:00|19222.3|19218.3|19219.2|19215.2|19223.9|19219.9|19216.1|19212.1|63
1634180100000|2021-10-14 02:55:00|19217.6|19213.6|19219.2|19215.2|19219.2|19215.2|19216.1|19212.1|88
1634180400000|2021-10-14 03:00:00|19220.8|19216.8|19219.2|19215.2|19220.8|19216.8|19219.2|19215.2|12
1634180700000|2021-10-14 03:05:00|19217.6|19213.6|19219.2|19215.2|19219.2|19215.2|19216.1|19212.1|49
1634181000000|2021-10-14 03:10:00|19216.1|19212.1|19216.1|19212.1|19219.2|19215.2|19216.1|19212.1|13
1634181300000|2021-10-14 03:15:00|19217.6|19213.6|19219.2|19215.2|19219.2|19215.2|19216.1|19212.1|14
1634181600000|2021-10-14 03:20:00|||||||||6
1634181900000|2021-10-14 03:25:00|19216.1|19212.1|19216.1|19212.1|19219.2|19215.2|19216.1|19212.1|35
1634182200000|2021-10-14 03:30:00|19219.2|19215.2|19219.2|19215.2|19219.2|19215.2|19217.6|19213.6|16
1634182500000|2021-10-14 03:35:00|19216.1|19212.1|19216.1|19212.1|19217.6|19213.6|19216.1|19212.1|14
1634182800000|2021-10-14 03:40:00|||||||||2
1634183100000|2021-10-14 03:45:00|19214.5|19210.5|19209.8|19205.8|19216.1|19212.1|19209.8|19205.8|65
1634183400000|2021-10-14 03:50:00|19206.7|19202.7|19209.8|19205.8|19209.8|19205.8|19206.7|19202.7|54
1634183700000|2021-10-14 03:55:00|19206.7|19202.7|19209.8|19205.8|19209.8|19205.8|19206.7|19202.7|14
1634184000000|2021-10-14 04:00:00|19212.9|19208.9|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|58
1634184300000|2021-10-14 04:05:00|19220.8|19216.8|19219.2|19215.2|19222.3|19218.3|19219.2|19215.2|36
1634184600000|2021-10-14 04:10:00|19220.8|19216.8|19222.3|19218.3|19222.3|19218.3|19219.2|19215.2|18
1634184900000|2021-10-14 04:15:00|19219.2|19215.2|19219.2|19215.2|19222.3|19218.3|19216.1|19212.1|78
1634185200000|2021-10-14 04:20:00|||||||||6
1634185500000|2021-10-14 04:25:00|19217.6|19213.6|19219.2|19215.2|19219.2|19215.2|19217.6|19213.6|21
1634185800000|2021-10-14 04:30:00|19216.1|19212.1|19216.1|19212.1|19219.2|19215.2|19212.9|19208.9|49
1634186100000|2021-10-14 04:35:00|19217.6|19213.6|19217.6|19213.6|19217.6|19213.6|19216.1|19212.1|9
1634186400000|2021-10-14 04:40:00|19216.1|19212.1|19219.2|19215.2|19219.2|19215.2|19216.1|19212.1|22
1634186700000|2021-10-14 04:45:00|19220.8|19216.8|19225.4|19221.4|19225.4|19221.4|19219.2|19215.2|46
1634187000000|2021-10-14 04:50:00|19223.9|19219.9|19227|19223|19227|19223|19222.3|19218.3|25
1634187300000|2021-10-14 04:55:00|19225.4|19221.4|19225.4|19221.4|19225.4|19221.4|19225.4|19221.4|6
1634187600000|2021-10-14 05:00:00|19228.6|19224.6|19228.6|19224.6|19228.6|19224.6|19225.4|19221.4|63
1634187900000|2021-10-14 05:05:00|19231.7|19227.7|19231.7|19227.7|19234.8|19230.8|19231.7|19227.7|118
1634188200000|2021-10-14 05:10:00|19230.1|19226.1|19225.4|19221.4|19231.7|19227.7|19225.4|19221.4|24
1634188500000|2021-10-14 05:15:00|19223.9|19219.9|19223.9|19219.9|19225.4|19221.4|19223.9|19219.9|35
1634188800000|2021-10-14 05:20:00|19225.4|19221.4|19228.6|19224.6|19231.7|19227.7|19225.4|19221.4|21
1634189100000|2021-10-14 05:25:00|19231.7|19227.7|19228.6|19224.6|19231.7|19227.7|19228.6|19224.6|36
1634189400000|2021-10-14 05:30:00|19230.1|19226.1|19227|19223|19231.7|19227.7|19225.4|19221.4|23
1634189700000|2021-10-14 05:35:00|19225.4|19221.4|19225.4|19221.4|19227|19223|19222.3|19218.3|40
1634190000000|2021-10-14 05:40:00|19223.9|19219.9|19222.3|19218.3|19223.9|19219.9|19220.8|19216.8|41
1634190300000|2021-10-14 05:45:00|19220.8|19216.8|19222.3|19218.3|19222.3|19218.3|19220.8|19216.8|18
1634190600000|2021-10-14 05:50:00|19225.4|19221.4|19219.2|19215.2|19228.6|19224.6|19219.2|19215.2|131
1634190900000|2021-10-14 05:55:00|19220.8|19216.8|19219.2|19215.2|19222.3|19218.3|19219.2|19215.2|23
1634191200000|2021-10-14 06:00:00|19222.3|19218.3|19222.3|19218.3|19227|19223|19206.7|19202.7|298
1634191500000|2021-10-14 06:05:00|19219.2|19215.2|19234.8|19230.8|19234.8|19230.8|19219.2|19215.2|59
1634191800000|2021-10-14 06:10:00|19231.7|19227.7|19228.6|19224.6|19234.8|19230.8|19225.4|19221.4|52
1634192100000|2021-10-14 06:15:00|19227|19223|19209.8|19205.8|19228.6|19224.6|19206.7|19202.7|203
1634192400000|2021-10-14 06:20:00|19208.3|19204.3|19197.3|19193.3|19209.8|19205.8|19192.6|19188.6|291
1634192700000|2021-10-14 06:25:00|19194.2|19190.2|19181.7|19177.7|19197.3|19193.3|19181.7|19177.7|227
1634193000000|2021-10-14 06:30:00|19178.6|19174.6|19175.4|19171.4|19178.6|19174.6|19166.1|19162.1|281
1634193300000|2021-10-14 06:35:00|19178.6|19174.6|19187.9|19183.9|19187.9|19183.9|19175.4|19171.4|425
1634193600000|2021-10-14 06:40:00|19184.8|19180.8|19191.1|19187.1|19194.2|19190.2|19181.7|19177.7|220
1634193900000|2021-10-14 06:45:00|19189.5|19185.5|19184.8|19180.8|19198.9|19194.9|19181.7|19177.7|176
1634194200000|2021-10-14 06:50:00|19181.7|19177.7|19187.9|19183.9|19194.2|19190.2|19175.4|19171.4|427
1634194500000|2021-10-14 06:55:00|19191.1|19187.1|19183.3|19179.3|19197.3|19193.3|19181.7|19177.7|368
1634194800000|2021-10-14 07:00:00|19181.7|19177.7|19187.9|19183.9|19195.8|19191.8|19175.4|19171.4|483
1634195100000|2021-10-14 07:05:00|19186.4|19182.4|19194.2|19190.2|19194.2|19190.2|19184.8|19180.8|2895
1634195400000|2021-10-14 07:10:00|19192.6|19188.6|19184.8|19180.8|19194.2|19190.2|19178.6|19174.6|325
1634195700000|2021-10-14 07:15:00|19183.3|19179.3|19206.7|19202.7|19206.7|19202.7|19181.7|19177.7|458
1634196000000|2021-10-14 07:20:00|19203.6|19199.6|19212.9|19208.9|19212.9|19208.9|19194.2|19190.2|510
1634196300000|2021-10-14 07:25:00|19211.4|19207.4|19216.1|19212.1|19220.8|19216.8|19209.8|19205.8|571
1634196600000|2021-10-14 07:30:00|19217.6|19213.6|19203.6|19199.6|19219.2|19215.2|19200.4|19196.4|303
1634196900000|2021-10-14 07:35:00|19200.4|19196.4|19234.8|19230.8|19237.9|19233.9|19200.4|19196.4|362
1634197200000|2021-10-14 07:40:00|19231.7|19227.7|19252|19248|19253.6|19249.6|19228.6|19224.6|232
1634197500000|2021-10-14 07:45:00|19250.4|19246.4|19247.3|19243.3|19256.7|19252.7|19241.1|19237.1|221
1634197800000|2021-10-14 07:50:00|19241.1|19237.1|19244.2|19240.2|19250.4|19246.4|19237.9|19233.9|300
1634198100000|2021-10-14 07:55:00|19241.1|19237.1|19259.8|19255.8|19259.8|19255.8|19237.9|19233.9|241
1634198400000|2021-10-14 08:00:00|19256.7|19252.7|19272.3|19268.3|19272.3|19268.3|19247.3|19243.3|338
1634198700000|2021-10-14 08:05:00|19269.2|19265.2|19273.9|19269.9|19275.4|19271.4|19255.1|19251.1|408
1634199000000|2021-10-14 08:10:00|19272.3|19268.3|19281.7|19277.7|19281.7|19277.7|19272.3|19268.3|343
1634199300000|2021-10-14 08:15:00|19278.6|19274.6|19269.2|19265.2|19281.7|19277.7|19269.2|19265.2|282
1634199600000|2021-10-14 08:20:00|19272.3|19268.3|19262.9|19258.9|19278.6|19274.6|19259.8|19255.8|251
1634199900000|2021-10-14 08:25:00|19264.5|19260.5|19272.3|19268.3|19272.3|19268.3|19262.9|19258.9|298
1634200200000|2021-10-14 08:30:00|19275.4|19271.4|19297.3|19293.3|19300.4|19296.4|19272.3|19268.3|414
1634200500000|2021-10-14 08:35:00|19300.4|19296.4|19278.6|19274.6|19300.4|19296.4|19275.4|19271.4|341
1634200800000|2021-10-14 08:40:00|19281.7|19277.7|19275.4|19271.4|19284.8|19280.8|19275.4|19271.4|214
1634201100000|2021-10-14 08:45:00|19272.3|19268.3|19275.4|19271.4|19284.8|19280.8|19272.3|19268.3|438
1634201400000|2021-10-14 08:50:00|19273.9|19269.9|19278.6|19274.6|19281.7|19277.7|19272.3|19268.3|281
1634201700000|2021-10-14 08:55:00|19280.1|19276.1|19275.4|19271.4|19281.7|19277.7|19272.3|19268.3|396
1634202000000|2021-10-14 09:00:00|19273.9|19269.9|19275.4|19271.4|19278.6|19274.6|19269.2|19265.2|298
1634202300000|2021-10-14 09:05:00|19278.6|19274.6|19275.4|19271.4|19278.6|19274.6|19275.4|19271.4|141
1634202600000|2021-10-14 09:10:00|19277|19273|19272.3|19268.3|19278.6|19274.6|19262.9|19258.9|332
1634202900000|2021-10-14 09:15:00|19269.2|19265.2|19269.2|19265.2|19275.4|19271.4|19266.1|19262.1|80
1634203200000|2021-10-14 09:20:00|19267.6|19263.6|19272.3|19268.3|19275.4|19271.4|19266.1|19262.1|86
1634203500000|2021-10-14 09:25:00|19275.4|19271.4|19266.1|19262.1|19277|19273|19266.1|19262.1|147
1634203800000|2021-10-14 09:30:00|19262.9|19258.9|19262.9|19258.9|19269.2|19265.2|19262.9|19258.9|378
1634204100000|2021-10-14 09:35:00|19266.1|19262.1|19253.6|19249.6|19269.2|19265.2|19250.4|19246.4|261
1634204400000|2021-10-14 09:40:00|19256.7|19252.7|19256.7|19252.7|19262.9|19258.9|19253.6|19249.6|220
1634204700000|2021-10-14 09:45:00|19255.1|19251.1|19253.6|19249.6|19259.8|19255.8|19253.6|19249.6|105
1634205000000|2021-10-14 09:50:00|19250.4|19246.4|19256.7|19252.7|19256.7|19252.7|19250.4|19246.4|179
1634205300000|2021-10-14 09:55:00|19250.4|19246.4|19259.8|19255.8|19262.9|19258.9|19250.4|19246.4|283
1634205600000|2021-10-14 10:00:00|19261.4|19257.4|19272.3|19268.3|19272.3|19268.3|19259.8|19255.8|142
1634205900000|2021-10-14 10:05:00|19269.2|19265.2|19272.3|19268.3|19275.4|19271.4|19269.2|19265.2|127
1634206200000|2021-10-14 10:10:00|19270.8|19266.8|19262.9|19258.9|19272.3|19268.3|19261.4|19257.4|77
1634206500000|2021-10-14 10:15:00|19259.8|19255.8|19261.4|19257.4|19262.9|19258.9|19258.3|19254.3|65
1634206800000|2021-10-14 10:20:00|19259.8|19255.8|19275.4|19271.4|19275.4|19271.4|19259.8|19255.8|339
1634207100000|2021-10-14 10:25:00|19273.9|19269.9|19262.9|19258.9|19275.4|19271.4|19262.9|19258.9|105
1634207400000|2021-10-14 10:30:00|19264.5|19260.5|19272.3|19268.3|19278.6|19274.6|19264.5|19260.5|188
1634207700000|2021-10-14 10:35:00|19275.4|19271.4|19284.8|19280.8|19287.9|19283.9|19275.4|19271.4|121
1634208000000|2021-10-14 10:40:00|19289.5|19285.5|19284.8|19280.8|19291.1|19287.1|19284.8|19280.8|107
1634208300000|2021-10-14 10:45:00|19286.4|19282.4|19284.8|19280.8|19291.1|19287.1|19284.8|19280.8|258
1634208600000|2021-10-14 10:50:00|19283.3|19279.3|19284.8|19280.8|19287.9|19283.9|19281.7|19277.7|102
1634208900000|2021-10-14 10:55:00|19281.7|19277.7|19294.2|19290.2|19294.2|19290.2|19281.7|19277.7|174
1634209200000|2021-10-14 11:00:00|19297.3|19293.3|19305.1|19301.1|19309.8|19305.8|19287.9|19283.9|476
1634209500000|2021-10-14 11:05:00|19306.7|19302.7|19309.8|19305.8|19319.2|19315.2|19303.6|19299.6|410
1634209800000|2021-10-14 11:10:00|19306.7|19302.7|19337.9|19333.9|19337.9|19333.9|19303.6|19299.6|530
1634210100000|2021-10-14 11:15:00|19341.1|19337.1|19331.7|19327.7|19341.1|19337.1|19328.6|19324.6|475
1634210400000|2021-10-14 11:20:00|19334.8|19330.8|19331.7|19327.7|19334.8|19330.8|19328.6|19324.6|369
1634210700000|2021-10-14 11:25:00|19328.6|19324.6|19319.2|19315.2|19331.7|19327.7|19319.2|19315.2|326
1634211000000|2021-10-14 11:30:00|19322.3|19318.3|19316.1|19312.1|19322.3|19318.3|19312.9|19308.9|209
1634211300000|2021-10-14 11:35:00|19312.9|19308.9|19319.2|19315.2|19322.3|19318.3|19309.8|19305.8|463
1634211600000|2021-10-14 11:40:00|19317.6|19313.6|19303.6|19299.6|19317.6|19313.6|19300.4|19296.4|254
1634211900000|2021-10-14 11:45:00|19300.4|19296.4|19322.3|19318.3|19322.3|19318.3|19300.4|19296.4|287
1634212200000|2021-10-14 11:50:00|19319.2|19315.2|19319.2|19315.2|19322.3|19318.3|19316.1|19312.1|392
1634212500000|2021-10-14 11:55:00|19322.3|19318.3|19309.8|19305.8|19328.6|19324.6|19309.8|19305.8|234
1634212800000|2021-10-14 12:00:00|19311.4|19307.4|19316.1|19312.1|19319.2|19315.2|19308.3|19304.3|290
1634213100000|2021-10-14 12:05:00|19312.9|19308.9|19322.3|19318.3|19322.3|19318.3|19309.8|19305.8|545
1634213400000|2021-10-14 12:10:00|19323.9|19319.9|19317.6|19313.6|19331.7|19327.7|19309.8|19305.8|370
1634213700000|2021-10-14 12:15:00|19319.2|19315.2|19298.9|19294.9|19319.2|19315.2|19297.3|19293.3|872
1634214000000|2021-10-14 12:20:00|19297.3|19293.3|19291.1|19287.1|19297.3|19293.3|19275.4|19271.4|1192
1634214300000|2021-10-14 12:25:00|19292.6|19288.6|19284.8|19280.8|19302|19298|19281.7|19277.7|845
1634214600000|2021-10-14 12:30:00|19291.1|19287.1|19262.9|19258.9|19306.7|19302.7|19262.9|19258.9|1544
1634214900000|2021-10-14 12:35:00|19266.1|19262.1|19244.2|19240.2|19266.1|19262.1|19231.7|19227.7|1571
1634215200000|2021-10-14 12:40:00|19245.8|19241.8|19256.7|19252.7|19259.8|19255.8|19234.8|19230.8|804
1634215500000|2021-10-14 12:45:00|19258.3|19254.3|19259.8|19255.8|19270.8|19266.8|19253.6|19249.6|694
1634215800000|2021-10-14 12:50:00|19261.4|19257.4|19237.9|19233.9|19262.9|19258.9|19234.8|19230.8|1052
1634216100000|2021-10-14 12:55:00|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|19222.3|19218.3|869
1634216400000|2021-10-14 13:00:00|19244.2|19240.2|19241.1|19237.1|19256.7|19252.7|19234.8|19230.8|704
1634216700000|2021-10-14 13:05:00|19242.6|19238.6|19275.4|19271.4|19275.4|19271.4|19241.1|19237.1|658
1634217000000|2021-10-14 13:10:00|19278.6|19274.6|19287.9|19283.9|19294.2|19290.2|19275.4|19271.4|629
1634217300000|2021-10-14 13:15:00|19284.8|19280.8|19297.3|19293.3|19303.6|19299.6|19280.1|19276.1|663
1634217600000|2021-10-14 13:20:00|19298.9|19294.9|19316.1|19312.1|19319.2|19315.2|19294.2|19290.2|455
1634217900000|2021-10-14 13:25:00|19319.2|19315.2|19311.4|19307.4|19319.2|19315.2|19303.6|19299.6|782
1634218200000|2021-10-14 13:30:00|19309.8|19305.8|19291.1|19287.1|19319.2|19315.2|19287.9|19283.9|1082
1634218500000|2021-10-14 13:35:00|19294.2|19290.2|19281.7|19277.7|19300.4|19296.4|19272.3|19268.3|580
1634218800000|2021-10-14 13:40:00|19284.8|19280.8|19259.8|19255.8|19291.1|19287.1|19256.7|19252.7|785
1634219100000|2021-10-14 13:45:00|19262.9|19258.9|19281.7|19277.7|19287.9|19283.9|19262.9|19258.9|541
1634219400000|2021-10-14 13:50:00|19280.1|19276.1|19291.1|19287.1|19291.1|19287.1|19264.5|19260.5|967
1634219700000|2021-10-14 13:55:00|19289.5|19285.5|19297.3|19293.3|19297.3|19293.3|19278.6|19274.6|494
1634220000000|2021-10-14 14:00:00|19294.2|19290.2|19309.8|19305.8|19312.9|19308.9|19287.9|19283.9|508
1634220300000|2021-10-14 14:05:00|19312.9|19308.9|19303.6|19299.6|19312.9|19308.9|19300.4|19296.4|748
1634220600000|2021-10-14 14:10:00|19300.4|19296.4|19312.9|19308.9|19316.1|19312.1|19300.4|19296.4|987
1634220900000|2021-10-14 14:15:00|19311.4|19307.4|19309.8|19305.8|19316.1|19312.1|19303.6|19299.6|992
1634221200000|2021-10-14 14:20:00|19312.9|19308.9|19314.5|19310.5|19319.2|19315.2|19309.8|19305.8|642
1634221500000|2021-10-14 14:25:00|19312.9|19308.9|19331.7|19327.7|19334.8|19330.8|19312.9|19308.9|2262
1634221800000|2021-10-14 14:30:00|19328.6|19324.6|19337.9|19333.9|19341.1|19337.1|19309.8|19305.8|2020
1634222100000|2021-10-14 14:35:00|19336.4|19332.4|19334.8|19330.8|19341.1|19337.1|19328.6|19324.6|962
1634222400000|2021-10-14 14:40:00|19337.9|19333.9|19331.7|19327.7|19337.9|19333.9|19322.3|19318.3|750
1634222700000|2021-10-14 14:45:00|19330.1|19326.1|19319.2|19315.2|19331.7|19327.7|19316.1|19312.1|891
1634223000000|2021-10-14 14:50:00|19322.3|19318.3|19319.2|19315.2|19325.4|19321.4|19316.1|19312.1|485
1634223300000|2021-10-14 14:55:00|19317.6|19313.6|19319.2|19315.2|19319.2|19315.2|19309.8|19305.8|1085
1634223600000|2021-10-14 15:00:00|19316.1|19312.1|19319.2|19315.2|19322.3|19318.3|19316.1|19312.1|600
1634223900000|2021-10-14 15:05:00|19316.1|19312.1|19325.4|19321.4|19331.7|19327.7|19316.1|19312.1|485
1634224200000|2021-10-14 15:10:00|19322.3|19318.3|19334.8|19330.8|19337.9|19333.9|19319.2|19315.2|1210
1634224500000|2021-10-14 15:15:00|19331.7|19327.7|19325.4|19321.4|19334.8|19330.8|19322.3|19318.3|927
1634224800000|2021-10-14 15:20:00|19328.6|19324.6|19328.6|19324.6|19331.7|19327.7|19322.3|19318.3|321
1634225100000|2021-10-14 15:25:00|19331.7|19327.7|19331.7|19327.7|19331.7|19327.7|19322.3|19318.3|288
1634225400000|2021-10-14 15:30:00|19328.6|19324.6|19334.8|19330.8|19337.9|19333.9|19328.6|19324.6|325
1634225700000|2021-10-14 15:35:00|19337.9|19333.9|19341.1|19337.1|19341.1|19337.1|19334.8|19330.8|249
1634226000000|2021-10-14 15:40:00|19337.9|19333.9|19350.4|19346.4|19350.4|19346.4|19334.8|19330.8|791
1634226300000|2021-10-14 15:45:00|19353.6|19349.6|19369.2|19365.2|19372.3|19368.3|19353.6|19349.6|927
1634226600000|2021-10-14 15:50:00|19366.1|19362.1|19362.9|19358.9|19369.2|19365.2|19359.8|19355.8|753
1634226900000|2021-10-14 15:55:00|19366.1|19362.1|19369.2|19365.2|19369.2|19365.2|19356.7|19352.7|398
1634227200000|2021-10-14 16:00:00|19366.1|19362.1|19366.1|19362.1|19369.2|19365.2|19356.7|19352.7|539
1634227500000|2021-10-14 16:05:00|19369.2|19365.2|19369.2|19365.2|19369.2|19365.2|19362.9|19358.9|538
1634227800000|2021-10-14 16:10:00|19372.3|19368.3|19369.2|19365.2|19372.3|19368.3|19366.1|19362.1|425
1634228100000|2021-10-14 16:15:00|19366.1|19362.1|19384.8|19380.8|19384.8|19380.8|19366.1|19362.1|978
1634228400000|2021-10-14 16:20:00|19381.7|19377.7|19372.3|19368.3|19384.8|19380.8|19372.3|19368.3|310
1634228700000|2021-10-14 16:25:00|19369.2|19365.2|19372.3|19368.3|19375.4|19371.4|19369.2|19365.2|544
1634229000000|2021-10-14 16:30:00|19373.9|19369.9|19384.8|19380.8|19384.8|19380.8|19372.3|19368.3|407
1634229300000|2021-10-14 16:35:00|19381.7|19377.7|19372.3|19368.3|19381.7|19377.7|19372.3|19368.3|314
1634229600000|2021-10-14 16:40:00|19369.2|19365.2|19372.3|19368.3|19372.3|19368.3|19366.1|19362.1|511
1634229900000|2021-10-14 16:45:00|19369.2|19365.2|19369.2|19365.2|19372.3|19368.3|19362.9|19358.9|464
1634230200000|2021-10-14 16:50:00|19366.1|19362.1|19366.1|19362.1|19369.2|19365.2|19362.9|19358.9|284
1634230500000|2021-10-14 16:55:00|19369.2|19365.2|19366.1|19362.1|19369.2|19365.2|19362.9|19358.9|267
1634230800000|2021-10-14 17:00:00|19362.9|19358.9|19356.7|19352.7|19366.1|19362.1|19353.6|19349.6|706
1634231100000|2021-10-14 17:05:00|19355.1|19351.1|19359.8|19355.8|19359.8|19355.8|19353.6|19349.6|336
1634231400000|2021-10-14 17:10:00|19356.7|19352.7|19353.6|19349.6|19359.8|19355.8|19350.4|19346.4|283
1634231700000|2021-10-14 17:15:00|19352|19348|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|274
1634232000000|2021-10-14 17:20:00|19353.6|19349.6|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|421
1634232300000|2021-10-14 17:25:00|19353.6|19349.6|19341.1|19337.1|19356.7|19352.7|19341.1|19337.1|874
1634232600000|2021-10-14 17:30:00|19337.9|19333.9|19344.2|19340.2|19347.3|19343.3|19337.9|19333.9|302
1634232900000|2021-10-14 17:35:00|19341.1|19337.1|19356.7|19352.7|19356.7|19352.7|19341.1|19337.1|283
1634233200000|2021-10-14 17:40:00|19353.6|19349.6|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|150
1634233500000|2021-10-14 17:45:00|19358.3|19354.3|19347.3|19343.3|19358.3|19354.3|19347.3|19343.3|279
1634233800000|2021-10-14 17:50:00|19344.2|19340.2|19347.3|19343.3|19350.4|19346.4|19344.2|19340.2|220
1634234100000|2021-10-14 17:55:00|19350.4|19346.4|19347.3|19343.3|19350.4|19346.4|19347.3|19343.3|183
1634234400000|2021-10-14 18:00:00|19350.4|19346.4|19353.6|19349.6|19356.7|19352.7|19347.3|19343.3|354
1634234700000|2021-10-14 18:05:00|19350.4|19346.4|19347.3|19343.3|19350.4|19346.4|19344.2|19340.2|179
1634235000000|2021-10-14 18:10:00|19350.4|19346.4|19347.3|19343.3|19350.4|19346.4|19344.2|19340.2|185
1634235300000|2021-10-14 18:15:00|19348.9|19344.9|19353.6|19349.6|19361.4|19357.4|19348.9|19344.9|323
1634235600000|2021-10-14 18:20:00|19355.1|19351.1|19353.6|19349.6|19356.7|19352.7|19347.3|19343.3|413
1634235900000|2021-10-14 18:25:00|19350.4|19346.4|19358.3|19354.3|19359.8|19355.8|19350.4|19346.4|416
1634236200000|2021-10-14 18:30:00|19356.7|19352.7|19356.7|19352.7|19356.7|19352.7|19350.4|19346.4|249
1634236500000|2021-10-14 18:35:00|19353.6|19349.6|19353.6|19349.6|19359.8|19355.8|19350.4|19346.4|202
1634236800000|2021-10-14 18:40:00|19355.1|19351.1|19353.6|19349.6|19356.7|19352.7|19353.6|19349.6|252
1634237100000|2021-10-14 18:45:00|19355.1|19351.1|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|168
1634237400000|2021-10-14 18:50:00|19359.8|19355.8|19362.9|19358.9|19364.5|19360.5|19359.8|19355.8|138
1634237700000|2021-10-14 18:55:00|19366.1|19362.1|19353.6|19349.6|19366.1|19362.1|19350.4|19346.4|671
1634238000000|2021-10-14 19:00:00|19350.4|19346.4|19356.7|19352.7|19359.8|19355.8|19350.4|19346.4|383
1634238300000|2021-10-14 19:05:00|19353.6|19349.6|19362.9|19358.9|19362.9|19358.9|19353.6|19349.6|242
1634238600000|2021-10-14 19:10:00|19364.5|19360.5|19372.3|19368.3|19375.4|19371.4|19359.8|19355.8|353
1634238900000|2021-10-14 19:15:00|19370.8|19366.8|19362.9|19358.9|19372.3|19368.3|19362.9|19358.9|415
1634239200000|2021-10-14 19:20:00|19364.5|19360.5|19369.2|19365.2|19369.2|19365.2|19364.5|19360.5|170
1634239500000|2021-10-14 19:25:00|19372.3|19368.3|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|112
1634239800000|2021-10-14 19:30:00|19372.3|19368.3|19378.6|19374.6|19381.7|19377.7|19372.3|19368.3|160
1634240100000|2021-10-14 19:35:00|19380.1|19376.1|19378.6|19374.6|19380.1|19376.1|19378.6|19374.6|74
1634240400000|2021-10-14 19:40:00|19380.1|19376.1|19378.6|19374.6|19380.1|19376.1|19375.4|19371.4|329
1634240700000|2021-10-14 19:45:00|19381.7|19377.7|19384.8|19380.8|19384.8|19380.8|19380.1|19376.1|318
1634241000000|2021-10-14 19:50:00|19381.7|19377.7|19378.6|19374.6|19384.8|19380.8|19372.3|19368.3|987
1634241300000|2021-10-14 19:55:00|19375.4|19371.4|19381.7|19377.7|19387.9|19383.9|19375.4|19371.4|1201
1634241600000|2021-10-14 20:00:00|19380.1|19376.1|19378.6|19374.6|19381.7|19377.7|19375.4|19371.4|689
1634241900000|2021-10-14 20:05:00|19375.4|19371.4|19375.4|19371.4|19378.6|19374.6|19369.2|19365.2|488
1634242200000|2021-10-14 20:10:00|19378.6|19374.6|19378.6|19374.6|19378.6|19374.6|19372.3|19368.3|184
1634242500000|2021-10-14 20:15:00|19377|19373|19378.6|19374.6|19381.7|19377.7|19375.4|19371.4|167
1634242800000|2021-10-14 20:20:00|19381.7|19377.7|19381.7|19377.7|19384.8|19380.8|19381.7|19377.7|255
1634243100000|2021-10-14 20:25:00|19384.8|19380.8|19391.1|19387.1|19394.2|19390.2|19384.8|19380.8|368
1634243400000|2021-10-14 20:30:00|19387.9|19383.9|19384.8|19380.8|19387.9|19383.9|19383.3|19379.3|347
1634243700000|2021-10-14 20:35:00|19381.7|19377.7|19378.6|19374.6|19384.8|19380.8|19378.6|19374.6|113
1634244000000|2021-10-14 20:40:00|19375.4|19371.4|19370.8|19366.8|19378.6|19374.6|19366.1|19362.1|154
1634244300000|2021-10-14 20:45:00|19369.2|19365.2|19372.3|19368.3|19372.3|19368.3|19366.1|19362.1|186
1634244600000|2021-10-14 20:50:00|19375.4|19371.4|19381.7|19377.7|19381.7|19377.7|19375.4|19371.4|102
1634244900000|2021-10-14 20:55:00|19378.6|19374.6|19381.7|19377.7|19384.8|19380.8|19378.6|19374.6|160
1634248800000|2021-10-14 22:00:00|19370.8|19366.8|19370.8|19366.8|19372.3|19368.3|19361.4|19357.4|27
1634249100000|2021-10-14 22:05:00|19369.2|19365.2|19370.8|19366.8|19372.3|19368.3|19369.2|19365.2|10
1634249400000|2021-10-14 22:10:00|19369.2|19365.2|19378.6|19374.6|19378.6|19374.6|19369.2|19365.2|36
1634249700000|2021-10-14 22:15:00|19373.9|19369.9|19372.3|19368.3|19373.9|19369.9|19372.3|19368.3|4
1634250000000|2021-10-14 22:20:00|19370.8|19366.8|19370.8|19366.8|19370.8|19366.8|19369.2|19365.2|3
1634250300000|2021-10-14 22:25:00|19372.3|19368.3|19370.8|19366.8|19372.3|19368.3|19369.2|19365.2|0
1634250600000|2021-10-14 22:30:00|19372.3|19368.3|19370.8|19366.8|19372.3|19368.3|19366.1|19362.1|20
1634250900000|2021-10-14 22:35:00|19369.2|19365.2|19372.3|19368.3|19372.3|19368.3|19369.2|19365.2|1
1634251200000|2021-10-14 22:40:00|19370.8|19366.8|19369.2|19365.2|19370.8|19366.8|19367.6|19363.6|6
1634251500000|2021-10-14 22:45:00|19367.6|19363.6|19367.6|19363.6|19367.6|19363.6|19367.6|19363.6|6
1634251800000|2021-10-14 22:50:00|19366.1|19362.1|19364.5|19360.5|19367.6|19363.6|19362.9|19358.9|35
1634252100000|2021-10-14 22:55:00|19366.1|19362.1|19367.6|19363.6|19370.8|19366.8|19366.1|19362.1|21
1634252400000|2021-10-14 23:00:00|19366.1|19362.1|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|2
1634252700000|2021-10-14 23:05:00|19361.4|19357.4|19362.9|19358.9|19362.9|19358.9|19359.8|19355.8|5
1634253300000|2021-10-14 23:15:00|19361.4|19357.4|19359.8|19355.8|19361.4|19357.4|19359.8|19355.8|15
1634253600000|2021-10-14 23:20:00|19362.9|19358.9|19359.8|19355.8|19362.9|19358.9|19359.8|19355.8|9
1634253900000|2021-10-14 23:25:00|19356.7|19352.7|19359.8|19355.8|19359.8|19355.8|19356.7|19352.7|37
1634254200000|2021-10-14 23:30:00|19356.7|19352.7|19361.4|19357.4|19362.9|19358.9|19356.7|19352.7|39
1634254500000|2021-10-14 23:35:00|19362.9|19358.9|19369.2|19365.2|19369.2|19365.2|19359.8|19355.8|11
1634254800000|2021-10-14 23:40:00|19366.1|19362.1|19359.8|19355.8|19366.1|19362.1|19358.3|19354.3|52
1634255100000|2021-10-14 23:45:00|19358.3|19354.3|19362.9|19358.9|19364.5|19360.5|19358.3|19354.3|29
1634255400000|2021-10-14 23:50:00|19366.1|19362.1|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|7
1634255700000|2021-10-14 23:55:00|19364.5|19360.5|19362.9|19358.9|19364.5|19360.5|19362.9|19358.9|6
1634256000000|2021-10-15 00:00:00|19366.1|19362.1|19372.3|19368.3|19372.3|19368.3|19362.9|19358.9|84
1634256300000|2021-10-15 00:05:00|19370.8|19366.8|19366.1|19362.1|19372.3|19368.3|19366.1|19362.1|63
1634256600000|2021-10-15 00:10:00|19364.5|19360.5|19350.4|19346.4|19364.5|19360.5|19350.4|19346.4|113
1634256900000|2021-10-15 00:15:00|19352|19348|19348.9|19344.9|19353.6|19349.6|19347.3|19343.3|110
1634257200000|2021-10-15 00:20:00|19350.4|19346.4|19356.7|19352.7|19359.8|19355.8|19347.3|19343.3|122
1634257500000|2021-10-15 00:25:00|19359.8|19355.8|19362.9|19358.9|19362.9|19358.9|19356.7|19352.7|63
1634257800000|2021-10-15 00:30:00|19361.4|19357.4|19358.3|19354.3|19362.9|19358.9|19355.1|19351.1|38
1634258100000|2021-10-15 00:35:00|19356.7|19352.7|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|30
1634258400000|2021-10-15 00:40:00|19347.3|19343.3|19342.6|19338.6|19347.3|19343.3|19341.1|19337.1|147
1634258700000|2021-10-15 00:45:00|19344.2|19340.2|19341.1|19337.1|19344.2|19340.2|19337.9|19333.9|78
1634259000000|2021-10-15 00:50:00|19337.9|19333.9|19334.8|19330.8|19341.1|19337.1|19331.7|19327.7|94
1634259300000|2021-10-15 00:55:00|19333.3|19329.3|19328.6|19324.6|19334.8|19330.8|19323.9|19319.9|54
1634259600000|2021-10-15 01:00:00|19330.1|19326.1|19330.1|19326.1|19331.7|19327.7|19325.4|19321.4|40
1634259900000|2021-10-15 01:05:00|19331.7|19327.7|19336.4|19332.4|19341.1|19337.1|19330.1|19326.1|58
1634260200000|2021-10-15 01:10:00|19337.9|19333.9|19330.1|19326.1|19337.9|19333.9|19328.6|19324.6|29
1634260500000|2021-10-15 01:15:00|19328.6|19324.6|19328.6|19324.6|19331.7|19327.7|19325.4|19321.4|40
1634260800000|2021-10-15 01:20:00|19331.7|19327.7|19334.8|19330.8|19334.8|19330.8|19331.7|19327.7|34
1634261100000|2021-10-15 01:25:00|19337.9|19333.9|19341.1|19337.1|19341.1|19337.1|19337.9|19333.9|37
1634261400000|2021-10-15 01:30:00|19344.2|19340.2|19347.3|19343.3|19352|19348|19344.2|19340.2|58
1634261700000|2021-10-15 01:35:00|19345.8|19341.8|19347.3|19343.3|19347.3|19343.3|19344.2|19340.2|12
1634262000000|2021-10-15 01:40:00|19345.8|19341.8|19347.3|19343.3|19347.3|19343.3|19345.8|19341.8|5
1634262300000|2021-10-15 01:45:00|19344.2|19340.2|19344.2|19340.2|19345.8|19341.8|19344.2|19340.2|4
1634262600000|2021-10-15 01:50:00|19341.1|19337.1|19341.1|19337.1|19344.2|19340.2|19341.1|19337.1|18
1634262900000|2021-10-15 01:55:00|||||||||3
1634263200000|2021-10-15 02:00:00|19342.6|19338.6|19347.3|19343.3|19347.3|19343.3|19342.6|19338.6|43
1634263500000|2021-10-15 02:05:00|19350.4|19346.4|19350.4|19346.4|19350.4|19346.4|19350.4|19346.4|20
1634263800000|2021-10-15 02:10:00|19347.3|19343.3|19353.6|19349.6|19353.6|19349.6|19347.3|19343.3|69
1634264100000|2021-10-15 02:15:00|19352|19348|19344.2|19340.2|19352|19348|19341.1|19337.1|26
1634264400000|2021-10-15 02:20:00|19342.6|19338.6|19337.9|19333.9|19344.2|19340.2|19337.9|19333.9|29
1634264700000|2021-10-15 02:25:00|19341.1|19337.1|19347.3|19343.3|19347.3|19343.3|19341.1|19337.1|34
1634265000000|2021-10-15 02:30:00|19344.2|19340.2|19344.2|19340.2|19344.2|19340.2|19344.2|19340.2|7
1634265300000|2021-10-15 02:35:00|19341.1|19337.1|19341.1|19337.1|19344.2|19340.2|19341.1|19337.1|34
1634265600000|2021-10-15 02:40:00|19344.2|19340.2|19342.6|19338.6|19344.2|19340.2|19341.1|19337.1|19
1634265900000|2021-10-15 02:45:00|19344.2|19340.2|19328.6|19324.6|19344.2|19340.2|19328.6|19324.6|36
1634266200000|2021-10-15 02:50:00|19330.1|19326.1|19328.6|19324.6|19331.7|19327.7|19325.4|19321.4|40
1634266500000|2021-10-15 02:55:00|19327|19323|19328.6|19324.6|19328.6|19324.6|19320.8|19316.8|106
1634266800000|2021-10-15 03:00:00|19327|19323|19328.6|19324.6|19328.6|19324.6|19323.9|19319.9|86
1634267100000|2021-10-15 03:05:00|19331.7|19327.7|19323.9|19319.9|19331.7|19327.7|19322.3|19318.3|50
1634267400000|2021-10-15 03:10:00|19322.3|19318.3|19322.3|19318.3|19323.9|19319.9|19319.2|19315.2|54
1634267700000|2021-10-15 03:15:00|19323.9|19319.9|19319.2|19315.2|19323.9|19319.9|19316.1|19312.1|59
1634268000000|2021-10-15 03:20:00|19316.1|19312.1|19316.1|19312.1|19319.2|19315.2|19316.1|19312.1|26
1634268300000|2021-10-15 03:25:00|19317.6|19313.6|19317.6|19313.6|19319.2|19315.2|19316.1|19312.1|51
1634268600000|2021-10-15 03:30:00|19316.1|19312.1|19312.9|19308.9|19317.6|19313.6|19309.8|19305.8|158
1634268900000|2021-10-15 03:35:00|19316.1|19312.1|19319.2|19315.2|19319.2|19315.2|19316.1|19312.1|27
1634269200000|2021-10-15 03:40:00|19320.8|19316.8|19322.3|19318.3|19325.4|19321.4|19319.2|19315.2|74
1634269500000|2021-10-15 03:45:00|19323.9|19319.9|19319.2|19315.2|19325.4|19321.4|19319.2|19315.2|42
1634269800000|2021-10-15 03:50:00|19316.1|19312.1|19319.2|19315.2|19322.3|19318.3|19316.1|19312.1|67
1634270100000|2021-10-15 03:55:00|19320.8|19316.8|19322.3|19318.3|19322.3|19318.3|19319.2|19315.2|13
1634270400000|2021-10-15 04:00:00|19320.8|19316.8|19325.4|19321.4|19325.4|19321.4|19319.2|19315.2|23
1634270700000|2021-10-15 04:05:00|19322.3|19318.3|19328.6|19324.6|19331.7|19327.7|19322.3|19318.3|29
1634271000000|2021-10-15 04:10:00|19327|19323|19325.4|19321.4|19328.6|19324.6|19325.4|19321.4|21
1634271300000|2021-10-15 04:15:00|19323.9|19319.9|19325.4|19321.4|19325.4|19321.4|19322.3|19318.3|58
1634271600000|2021-10-15 04:20:00|19327|19323|19328.6|19324.6|19328.6|19324.6|19323.9|19319.9|19
1634271900000|2021-10-15 04:25:00|19325.4|19321.4|19328.6|19324.6|19328.6|19324.6|19325.4|19321.4|5
1634272200000|2021-10-15 04:30:00|19331.7|19327.7|19328.6|19324.6|19331.7|19327.7|19328.6|19324.6|25
1634272500000|2021-10-15 04:35:00|19331.7|19327.7|19336.4|19332.4|19336.4|19332.4|19331.7|19327.7|15
1634272800000|2021-10-15 04:40:00|19337.9|19333.9|19334.8|19330.8|19337.9|19333.9|19334.8|19330.8|19
1634273100000|2021-10-15 04:45:00|19336.4|19332.4|19336.4|19332.4|19337.9|19333.9|19336.4|19332.4|4
1634273400000|2021-10-15 04:50:00|19334.8|19330.8|19331.7|19327.7|19334.8|19330.8|19328.6|19324.6|81
1634273700000|2021-10-15 04:55:00|19328.6|19324.6|19331.7|19327.7|19331.7|19327.7|19328.6|19324.6|22
1634274000000|2021-10-15 05:00:00|19330.1|19326.1|19333.3|19329.3|19334.8|19330.8|19328.6|19324.6|14
1634274300000|2021-10-15 05:05:00|19331.7|19327.7|19331.7|19327.7|19334.8|19330.8|19331.7|19327.7|6
1634274600000|2021-10-15 05:10:00|19328.6|19324.6|19330.1|19326.1|19331.7|19327.7|19328.6|19324.6|62
1634274900000|2021-10-15 05:15:00|19331.7|19327.7|19322.3|19318.3|19331.7|19327.7|19322.3|19318.3|59
1634275200000|2021-10-15 05:20:00|19323.9|19319.9|19328.6|19324.6|19331.7|19327.7|19322.3|19318.3|157
1634275500000|2021-10-15 05:25:00|19327|19323|19325.4|19321.4|19328.6|19324.6|19325.4|19321.4|6
1634275800000|2021-10-15 05:30:00|19323.9|19319.9|19325.4|19321.4|19325.4|19321.4|19322.3|19318.3|33
1634276100000|2021-10-15 05:35:00|19327|19323|19325.4|19321.4|19327|19323|19325.4|19321.4|21
1634276400000|2021-10-15 05:40:00|19328.6|19324.6|19327|19323|19328.6|19324.6|19325.4|19321.4|19
1634276700000|2021-10-15 05:45:00|19328.6|19324.6|19331.7|19327.7|19331.7|19327.7|19328.6|19324.6|32
1634277000000|2021-10-15 05:50:00|19330.1|19326.1|19328.6|19324.6|19330.1|19326.1|19325.4|19321.4|37
1634277300000|2021-10-15 05:55:00|19325.4|19321.4|19325.4|19321.4|19327|19323|19325.4|19321.4|13
1634277600000|2021-10-15 06:00:00|19328.6|19324.6|19319.2|19315.2|19331.7|19327.7|19319.2|19315.2|124
1634277900000|2021-10-15 06:05:00|19320.8|19316.8|19316.1|19312.1|19322.3|19318.3|19312.9|19308.9|79
1634278200000|2021-10-15 06:10:00|19314.5|19310.5|19328.6|19324.6|19331.7|19327.7|19312.9|19308.9|249
1634278500000|2021-10-15 06:15:00|19325.4|19321.4|19322.3|19318.3|19334.8|19330.8|19322.3|19318.3|114
1634278800000|2021-10-15 06:20:00|19323.9|19319.9|19331.7|19327.7|19333.3|19329.3|19322.3|19318.3|47
1634279100000|2021-10-15 06:25:00|19333.3|19329.3|19319.2|19315.2|19334.8|19330.8|19319.2|19315.2|86
1634279400000|2021-10-15 06:30:00|19322.3|19318.3|19322.3|19318.3|19325.4|19321.4|19316.1|19312.1|120
1634279700000|2021-10-15 06:35:00|19319.2|19315.2|19322.3|19318.3|19325.4|19321.4|19319.2|19315.2|46
1634280000000|2021-10-15 06:40:00|19319.2|19315.2|19309.8|19305.8|19319.2|19315.2|19309.8|19305.8|105
1634280300000|2021-10-15 06:45:00|19308.3|19304.3|19303.6|19299.6|19312.9|19308.9|19303.6|19299.6|291
1634280600000|2021-10-15 06:50:00|19305.1|19301.1|19297.3|19293.3|19305.1|19301.1|19297.3|19293.3|132
1634280900000|2021-10-15 06:55:00|19294.2|19290.2|19303.6|19299.6|19305.1|19301.1|19294.2|19290.2|220
1634281200000|2021-10-15 07:00:00|19305.1|19301.1|19309.8|19305.8|19314.5|19310.5|19300.4|19296.4|219
1634281500000|2021-10-15 07:05:00|19312.9|19308.9|19305.1|19301.1|19312.9|19308.9|19303.6|19299.6|219
1634281800000|2021-10-15 07:10:00|19306.7|19302.7|19294.2|19290.2|19306.7|19302.7|19291.1|19287.1|286
1634282100000|2021-10-15 07:15:00|19291.1|19287.1|19284.8|19280.8|19291.1|19287.1|19278.6|19274.6|430
1634282400000|2021-10-15 07:20:00|19287.9|19283.9|19287.9|19283.9|19297.3|19293.3|19287.9|19283.9|204
1634282700000|2021-10-15 07:25:00|19291.1|19287.1|19283.3|19279.3|19294.2|19290.2|19283.3|19279.3|325
1634283000000|2021-10-15 07:30:00|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|19275.4|19271.4|313
1634283300000|2021-10-15 07:35:00|19283.3|19279.3|19287.9|19283.9|19291.1|19287.1|19281.7|19277.7|118
1634283600000|2021-10-15 07:40:00|19291.1|19287.1|19272.3|19268.3|19291.1|19287.1|19266.1|19262.1|262
1634283900000|2021-10-15 07:45:00|19269.2|19265.2|19269.2|19265.2|19278.6|19274.6|19262.9|19258.9|306
1634284200000|2021-10-15 07:50:00|19267.6|19263.6|19275.4|19271.4|19275.4|19271.4|19262.9|19258.9|138
1634284500000|2021-10-15 07:55:00|19272.3|19268.3|19280.1|19276.1|19284.8|19280.8|19269.2|19265.2|176
1634284800000|2021-10-15 08:00:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19275.4|19271.4|143
1634285100000|2021-10-15 08:05:00|19281.7|19277.7|19277|19273|19287.9|19283.9|19277|19273|268
1634285400000|2021-10-15 08:10:00|19278.6|19274.6|19287.9|19283.9|19291.1|19287.1|19275.4|19271.4|213
1634285700000|2021-10-15 08:15:00|19289.5|19285.5|19284.8|19280.8|19291.1|19287.1|19284.8|19280.8|85
1634286000000|2021-10-15 08:20:00|19287.9|19283.9|19278.6|19274.6|19287.9|19283.9|19275.4|19271.4|95
1634286300000|2021-10-15 08:25:00|19277|19273|19275.4|19271.4|19281.7|19277.7|19272.3|19268.3|151
1634286600000|2021-10-15 08:30:00|19277|19273|19284.8|19280.8|19287.9|19283.9|19275.4|19271.4|195
1634286900000|2021-10-15 08:35:00|19287.9|19283.9|19278.6|19274.6|19287.9|19283.9|19275.4|19271.4|101
1634287200000|2021-10-15 08:40:00|19277|19273|19272.3|19268.3|19278.6|19274.6|19269.2|19265.2|91
1634287500000|2021-10-15 08:45:00|19273.9|19269.9|19278.6|19274.6|19278.6|19274.6|19269.2|19265.2|169
1634287800000|2021-10-15 08:50:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19275.4|19271.4|44
1634288100000|2021-10-15 08:55:00|19273.9|19269.9|19275.4|19271.4|19278.6|19274.6|19272.3|19268.3|42
1634288400000|2021-10-15 09:00:00|19277|19273|19272.3|19268.3|19278.6|19274.6|19270.8|19266.8|59
1634288700000|2021-10-15 09:05:00|19275.4|19271.4|19272.3|19268.3|19275.4|19271.4|19267.6|19263.6|150
1634289000000|2021-10-15 09:10:00|19273.9|19269.9|19262.9|19258.9|19273.9|19269.9|19259.8|19255.8|128
1634289300000|2021-10-15 09:15:00|19266.1|19262.1|19266.1|19262.1|19269.2|19265.2|19259.8|19255.8|254
1634289600000|2021-10-15 09:20:00|19262.9|19258.9|19262.9|19258.9|19267.6|19263.6|19259.8|19255.8|152
1634289900000|2021-10-15 09:25:00|19261.4|19257.4|19262.9|19258.9|19266.1|19262.1|19261.4|19257.4|68
1634290200000|2021-10-15 09:30:00|19259.8|19255.8|19247.3|19243.3|19259.8|19255.8|19244.2|19240.2|235
1634290500000|2021-10-15 09:35:00|19244.2|19240.2|19244.2|19240.2|19247.3|19243.3|19234.8|19230.8|250
1634290800000|2021-10-15 09:40:00|19241.1|19237.1|19244.2|19240.2|19247.3|19243.3|19239.5|19235.5|332
1634291100000|2021-10-15 09:45:00|19241.1|19237.1|19234.8|19230.8|19244.2|19240.2|19231.7|19227.7|341
1634291400000|2021-10-15 09:50:00|19231.7|19227.7|19244.2|19240.2|19247.3|19243.3|19231.7|19227.7|399
1634291700000|2021-10-15 09:55:00|19242.6|19238.6|19247.3|19243.3|19250.4|19246.4|19242.6|19238.6|127
1634292000000|2021-10-15 10:00:00|19244.2|19240.2|19244.2|19240.2|19250.4|19246.4|19244.2|19240.2|132
1634292300000|2021-10-15 10:05:00|19247.3|19243.3|19250.4|19246.4|19253.6|19249.6|19247.3|19243.3|72
1634292600000|2021-10-15 10:10:00|19253.6|19249.6|19259.8|19255.8|19259.8|19255.8|19247.3|19243.3|216
1634292900000|2021-10-15 10:15:00|19256.7|19252.7|19253.6|19249.6|19256.7|19252.7|19250.4|19246.4|68
1634293200000|2021-10-15 10:20:00|19250.4|19246.4|19250.4|19246.4|19253.6|19249.6|19248.9|19244.9|68
1634293500000|2021-10-15 10:25:00|19252|19248|19259.8|19255.8|19259.8|19255.8|19250.4|19246.4|144
1634293800000|2021-10-15 10:30:00|19258.3|19254.3|19259.8|19255.8|19262.9|19258.9|19256.7|19252.7|109
1634294100000|2021-10-15 10:35:00|19262.9|19258.9|19256.7|19252.7|19262.9|19258.9|19250.4|19246.4|183
1634294400000|2021-10-15 10:40:00|19255.1|19251.1|19259.8|19255.8|19261.4|19257.4|19252|19248|117
1634294700000|2021-10-15 10:45:00|19262.9|19258.9|19262.9|19258.9|19266.1|19262.1|19259.8|19255.8|132
1634295000000|2021-10-15 10:50:00|19264.5|19260.5|19269.2|19265.2|19269.2|19265.2|19262.9|19258.9|123
1634295300000|2021-10-15 10:55:00|19272.3|19268.3|19269.2|19265.2|19278.6|19274.6|19269.2|19265.2|182
1634295600000|2021-10-15 11:00:00|19266.1|19262.1|19253.6|19249.6|19266.1|19262.1|19253.6|19249.6|205
1634295900000|2021-10-15 11:05:00|19255.1|19251.1|19253.6|19249.6|19256.7|19252.7|19252|19248|127
1634296200000|2021-10-15 11:10:00|19255.1|19251.1|19262.9|19258.9|19262.9|19258.9|19253.6|19249.6|144
1634296500000|2021-10-15 11:15:00|19261.4|19257.4|19269.2|19265.2|19272.3|19268.3|19261.4|19257.4|101
1634296800000|2021-10-15 11:20:00|19272.3|19268.3|19278.6|19274.6|19278.6|19274.6|19266.1|19262.1|348
1634297100000|2021-10-15 11:25:00|19277|19273|19272.3|19268.3|19278.6|19274.6|19272.3|19268.3|236
1634297400000|2021-10-15 11:30:00|19273.9|19269.9|19266.1|19262.1|19281.7|19277.7|19266.1|19262.1|183
1634297700000|2021-10-15 11:35:00|19267.6|19263.6|19269.2|19265.2|19269.2|19265.2|19266.1|19262.1|262
1634298000000|2021-10-15 11:40:00|19266.1|19262.1|19272.3|19268.3|19272.3|19268.3|19264.5|19260.5|182
1634298300000|2021-10-15 11:45:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19266.1|19262.1|166
1634298600000|2021-10-15 11:50:00|19278.6|19274.6|19278.6|19274.6|19278.6|19274.6|19272.3|19268.3|141
1634298900000|2021-10-15 11:55:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19269.2|19265.2|126
1634299200000|2021-10-15 12:00:00|19278.6|19274.6|19281.7|19277.7|19284.8|19280.8|19275.4|19271.4|105
1634299500000|2021-10-15 12:05:00|19280.1|19276.1|19272.3|19268.3|19280.1|19276.1|19269.2|19265.2|120
1634299800000|2021-10-15 12:10:00|19269.2|19265.2|19269.2|19265.2|19269.2|19265.2|19266.1|19262.1|239
1634300100000|2021-10-15 12:15:00|19272.3|19268.3|19266.1|19262.1|19278.6|19274.6|19262.9|19258.9|430
1634300400000|2021-10-15 12:20:00|19269.2|19265.2|19266.1|19262.1|19269.2|19265.2|19259.8|19255.8|685
1634300700000|2021-10-15 12:25:00|19269.2|19265.2|19284.8|19280.8|19297.3|19293.3|19269.2|19265.2|794
1634301000000|2021-10-15 12:30:00|19270.8|19266.8|19262.9|19258.9|19284.8|19280.8|19250.4|19246.4|1490
1634301300000|2021-10-15 12:35:00|19259.8|19255.8|19309.8|19305.8|19316.1|19312.1|19256.7|19252.7|1535
1634301600000|2021-10-15 12:40:00|19306.7|19302.7|19284.8|19280.8|19312.9|19308.9|19275.4|19271.4|937
1634301900000|2021-10-15 12:45:00|19287.9|19283.9|19262.9|19258.9|19291.1|19287.1|19256.7|19252.7|962
1634302200000|2021-10-15 12:50:00|19259.8|19255.8|19278.6|19274.6|19278.6|19274.6|19250.4|19246.4|914
1634302500000|2021-10-15 12:55:00|19275.4|19271.4|19269.2|19265.2|19287.9|19283.9|19266.1|19262.1|1219
1634302800000|2021-10-15 13:00:00|19272.3|19268.3|19262.9|19258.9|19272.3|19268.3|19250.4|19246.4|1045
1634303100000|2021-10-15 13:05:00|19264.5|19260.5|19266.1|19262.1|19272.3|19268.3|19256.7|19252.7|614
1634303400000|2021-10-15 13:10:00|19269.2|19265.2|19241.1|19237.1|19272.3|19268.3|19241.1|19237.1|658
1634303700000|2021-10-15 13:15:00|19244.2|19240.2|19231.7|19227.7|19244.2|19240.2|19228.6|19224.6|997
1634304000000|2021-10-15 13:20:00|19233.3|19229.3|19256.7|19252.7|19256.7|19252.7|19231.7|19227.7|668
1634304300000|2021-10-15 13:25:00|19253.6|19249.6|19269.2|19265.2|19269.2|19265.2|19252|19248|482
1634304600000|2021-10-15 13:30:00|19267.6|19263.6|19219.2|19215.2|19269.2|19265.2|19219.2|19215.2|1024
1634304900000|2021-10-15 13:35:00|19216.1|19212.1|19206.7|19202.7|19217.6|19213.6|19197.3|19193.3|1304
1634305200000|2021-10-15 13:40:00|19203.6|19199.6|19219.2|19215.2|19222.3|19218.3|19200.4|19196.4|946
1634305500000|2021-10-15 13:45:00|19217.6|19213.6|19228.6|19224.6|19234.8|19230.8|19217.6|19213.6|852
1634305800000|2021-10-15 13:50:00|19225.4|19221.4|19219.2|19215.2|19225.4|19221.4|19202|19198|656
1634306100000|2021-10-15 13:55:00|19222.3|19218.3|19223.9|19219.9|19225.4|19221.4|19212.9|19208.9|754
1634306400000|2021-10-15 14:00:00|19231.7|19227.7|19259.8|19255.8|19259.8|19255.8|19228.6|19224.6|1346
1634306700000|2021-10-15 14:05:00|19256.7|19252.7|19241.1|19237.1|19256.7|19252.7|19228.6|19224.6|748
1634307000000|2021-10-15 14:10:00|19237.9|19233.9|19234.8|19230.8|19241.1|19237.1|19231.7|19227.7|387
1634307300000|2021-10-15 14:15:00|19231.7|19227.7|19256.7|19252.7|19259.8|19255.8|19225.4|19221.4|677
1634307600000|2021-10-15 14:20:00|19255.1|19251.1|19253.6|19249.6|19256.7|19252.7|19247.3|19243.3|344
1634307900000|2021-10-15 14:25:00|19252|19248|19244.2|19240.2|19259.8|19255.8|19241.1|19237.1|682
1634308200000|2021-10-15 14:30:00|19245.8|19241.8|19250.4|19246.4|19253.6|19249.6|19234.8|19230.8|491
1634308500000|2021-10-15 14:35:00|19252|19248|19237.9|19233.9|19253.6|19249.6|19237.9|19233.9|659
1634308800000|2021-10-15 14:40:00|19234.8|19230.8|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|361
1634309100000|2021-10-15 14:45:00|19244.2|19240.2|19250.4|19246.4|19253.6|19249.6|19237.9|19233.9|638
1634309400000|2021-10-15 14:50:00|19253.6|19249.6|19247.3|19243.3|19256.7|19252.7|19247.3|19243.3|393
1634309700000|2021-10-15 14:55:00|19248.9|19244.9|19253.6|19249.6|19253.6|19249.6|19244.2|19240.2|413
1634310000000|2021-10-15 15:00:00|19252|19248|19241.1|19237.1|19256.7|19252.7|19241.1|19237.1|816
1634310300000|2021-10-15 15:05:00|19244.2|19240.2|19234.8|19230.8|19244.2|19240.2|19231.7|19227.7|347
1634310600000|2021-10-15 15:10:00|19241.1|19237.1|19234.8|19230.8|19244.2|19240.2|19234.8|19230.8|426
1634310900000|2021-10-15 15:15:00|19237.9|19233.9|19231.7|19227.7|19241.1|19237.1|19222.3|19218.3|550
1634311200000|2021-10-15 15:20:00|19233.3|19229.3|19241.1|19237.1|19241.1|19237.1|19228.6|19224.6|249
1634311500000|2021-10-15 15:25:00|19237.9|19233.9|19247.3|19243.3|19256.7|19252.7|19237.9|19233.9|450
1634311800000|2021-10-15 15:30:00|19244.2|19240.2|19241.1|19237.1|19247.3|19243.3|19237.9|19233.9|278
1634312100000|2021-10-15 15:35:00|19242.6|19238.6|19234.8|19230.8|19247.3|19243.3|19234.8|19230.8|237
1634312400000|2021-10-15 15:40:00|19237.9|19233.9|19231.7|19227.7|19237.9|19233.9|19231.7|19227.7|423
1634312700000|2021-10-15 15:45:00|19228.6|19224.6|19222.3|19218.3|19231.7|19227.7|19217.6|19213.6|903
1634313000000|2021-10-15 15:50:00|19219.2|19215.2|19206.7|19202.7|19222.3|19218.3|19197.3|19193.3|1084
1634313300000|2021-10-15 15:55:00|19203.6|19199.6|19216.1|19212.1|19216.1|19212.1|19203.6|19199.6|1108
1634313600000|2021-10-15 16:00:00|19212.9|19208.9|19216.1|19212.1|19216.1|19212.1|19209.8|19205.8|600
1634313900000|2021-10-15 16:05:00|19212.9|19208.9|19212.9|19208.9|19219.2|19215.2|19212.9|19208.9|584
1634314200000|2021-10-15 16:10:00|19216.1|19212.1|19219.2|19215.2|19222.3|19218.3|19216.1|19212.1|292
1634314500000|2021-10-15 16:15:00|19216.1|19212.1|19219.2|19215.2|19222.3|19218.3|19209.8|19205.8|499
1634314800000|2021-10-15 16:20:00|19222.3|19218.3|19231.7|19227.7|19234.8|19230.8|19219.2|19215.2|483
1634315100000|2021-10-15 16:25:00|19234.8|19230.8|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|408
1634315400000|2021-10-15 16:30:00|19237.9|19233.9|19250.4|19246.4|19250.4|19246.4|19237.9|19233.9|422
1634315700000|2021-10-15 16:35:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19244.2|19240.2|391
1634316000000|2021-10-15 16:40:00|19250.4|19246.4|19253.6|19249.6|19253.6|19249.6|19244.2|19240.2|201
1634316300000|2021-10-15 16:45:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19253.6|19249.6|367
1634316600000|2021-10-15 16:50:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19253.6|19249.6|258
1634316900000|2021-10-15 16:55:00|19262.9|19258.9|19262.9|19258.9|19262.9|19258.9|19259.8|19255.8|125
1634317200000|2021-10-15 17:00:00|19259.8|19255.8|19256.7|19252.7|19262.9|19258.9|19253.6|19249.6|595
1634317500000|2021-10-15 17:05:00|19255.1|19251.1|19259.8|19255.8|19262.9|19258.9|19255.1|19251.1|509
1634317800000|2021-10-15 17:10:00|19256.7|19252.7|19253.6|19249.6|19259.8|19255.8|19253.6|19249.6|227
1634318100000|2021-10-15 17:15:00|19256.7|19252.7|19256.7|19252.7|19256.7|19252.7|19253.6|19249.6|142
1634318400000|2021-10-15 17:20:00|19259.8|19255.8|19256.7|19252.7|19259.8|19255.8|19256.7|19252.7|276
1634318700000|2021-10-15 17:25:00|19253.6|19249.6|19253.6|19249.6|19259.8|19255.8|19253.6|19249.6|264
1634319000000|2021-10-15 17:30:00|19250.4|19246.4|19250.4|19246.4|19253.6|19249.6|19247.3|19243.3|330
1634319300000|2021-10-15 17:35:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19244.2|19240.2|229
1634319600000|2021-10-15 17:40:00|19244.2|19240.2|19241.1|19237.1|19244.2|19240.2|19241.1|19237.1|340
1634319900000|2021-10-15 17:45:00|19244.2|19240.2|19236.4|19232.4|19244.2|19240.2|19234.8|19230.8|300
1634320200000|2021-10-15 17:50:00|19234.8|19230.8|19234.8|19230.8|19241.1|19237.1|19231.7|19227.7|416
1634320500000|2021-10-15 17:55:00|19233.3|19229.3|19234.8|19230.8|19234.8|19230.8|19225.4|19221.4|320
1634320800000|2021-10-15 18:00:00|19237.9|19233.9|19241.1|19237.1|19241.1|19237.1|19234.8|19230.8|230
1634321100000|2021-10-15 18:05:00|19239.5|19235.5|19241.1|19237.1|19244.2|19240.2|19237.9|19233.9|187
1634321400000|2021-10-15 18:10:00|19237.9|19233.9|19250.4|19246.4|19250.4|19246.4|19237.9|19233.9|475
1634321700000|2021-10-15 18:15:00|19247.3|19243.3|19241.1|19237.1|19250.4|19246.4|19237.9|19233.9|385
1634322000000|2021-10-15 18:20:00|19244.2|19240.2|19237.9|19233.9|19244.2|19240.2|19234.8|19230.8|267
1634322300000|2021-10-15 18:25:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19241.1|19237.1|124
1634322600000|2021-10-15 18:30:00|19245.8|19241.8|19234.8|19230.8|19247.3|19243.3|19234.8|19230.8|625
1634322900000|2021-10-15 18:35:00|19236.4|19232.4|19247.3|19243.3|19247.3|19243.3|19236.4|19232.4|243
1634323200000|2021-10-15 18:40:00|19244.2|19240.2|19247.3|19243.3|19253.6|19249.6|19241.1|19237.1|413
1634323500000|2021-10-15 18:45:00|19248.9|19244.9|19250.4|19246.4|19256.7|19252.7|19247.3|19243.3|562
1634323800000|2021-10-15 18:50:00|19253.6|19249.6|19272.3|19268.3|19275.4|19271.4|19252|19248|1152
1634324100000|2021-10-15 18:55:00|19269.2|19265.2|19256.7|19252.7|19269.2|19265.2|19256.7|19252.7|1177
1634324400000|2021-10-15 19:00:00|19253.6|19249.6|19256.7|19252.7|19259.8|19255.8|19250.4|19246.4|525
1634324700000|2021-10-15 19:05:00|19259.8|19255.8|19266.1|19262.1|19266.1|19262.1|19259.8|19255.8|453
1634325000000|2021-10-15 19:10:00|19262.9|19258.9|19262.9|19258.9|19266.1|19262.1|19259.8|19255.8|293
1634325300000|2021-10-15 19:15:00|19261.4|19257.4|19262.9|19258.9|19262.9|19258.9|19259.8|19255.8|189
1634325600000|2021-10-15 19:20:00|19266.1|19262.1|19259.8|19255.8|19266.1|19262.1|19259.8|19255.8|265
1634325900000|2021-10-15 19:25:00|19262.9|19258.9|19259.8|19255.8|19262.9|19258.9|19259.8|19255.8|221
1634326200000|2021-10-15 19:30:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19253.6|19249.6|248
1634326500000|2021-10-15 19:35:00|19262.9|19258.9|19259.8|19255.8|19262.9|19258.9|19259.8|19255.8|762
1634326800000|2021-10-15 19:40:00|19262.9|19258.9|19262.9|19258.9|19266.1|19262.1|19259.8|19255.8|944
1634327100000|2021-10-15 19:45:00|19266.1|19262.1|19275.4|19271.4|19275.4|19271.4|19262.9|19258.9|727
1634327400000|2021-10-15 19:50:00|19273.9|19269.9|19278.6|19274.6|19278.6|19274.6|19272.3|19268.3|287
1634327700000|2021-10-15 19:55:00|19281.7|19277.7|19272.3|19268.3|19281.7|19277.7|19266.1|19262.1|1047
1634328000000|2021-10-15 20:00:00|19269.2|19265.2|19272.3|19268.3|19278.6|19274.6|19269.2|19265.2|683
1634328300000|2021-10-15 20:05:00|19270.8|19266.8|19269.2|19265.2|19272.3|19268.3|19262.9|19258.9|275
1634328600000|2021-10-15 20:10:00|19267.6|19263.6|19269.2|19265.2|19275.4|19271.4|19267.6|19263.6|201
1634328900000|2021-10-15 20:15:00|19272.3|19268.3|19269.2|19265.2|19275.4|19271.4|19266.1|19262.1|287
1634329200000|2021-10-15 20:20:00|19266.1|19262.1|19269.2|19265.2|19269.2|19265.2|19266.1|19262.1|164
1634329500000|2021-10-15 20:25:00|19267.6|19263.6|19266.1|19262.1|19269.2|19265.2|19266.1|19262.1|71
1634329800000|2021-10-15 20:30:00|19269.2|19265.2|19266.1|19262.1|19273.9|19269.9|19262.9|19258.9|195
1634330100000|2021-10-15 20:35:00|19264.5|19260.5|19262.9|19258.9|19266.1|19262.1|19262.9|19258.9|52
1634330400000|2021-10-15 20:40:00|19264.5|19260.5|19272.3|19268.3|19275.4|19271.4|19262.9|19258.9|182
1634330700000|2021-10-15 20:45:00|19275.4|19271.4|19275.4|19271.4|19275.4|19271.4|19272.3|19268.3|117
1634331000000|2021-10-15 20:50:00|19272.3|19268.3|19275.4|19271.4|19275.4|19271.4|19272.3|19268.3|168
1634331300000|2021-10-15 20:55:00|19277|19273|19283.3|19279.3|19284.8|19280.8|19275.4|19271.4|174
1634508000000|2021-10-17 22:00:00|19269.2|19265.2|19233.3|19229.3|19269.2|19265.2|19231.7|19227.7|216
1634508300000|2021-10-17 22:05:00|19231.7|19227.7|19236.4|19232.4|19237.9|19233.9|19231.7|19227.7|48
1634508600000|2021-10-17 22:10:00|19234.8|19230.8|19216.1|19212.1|19236.4|19232.4|19216.1|19212.1|109
1634508900000|2021-10-17 22:15:00|19214.5|19210.5|19231.7|19227.7|19231.7|19227.7|19214.5|19210.5|82
1634509200000|2021-10-17 22:20:00|19225.4|19221.4|19216.1|19212.1|19227|19223|19214.5|19210.5|79
1634509500000|2021-10-17 22:25:00|19217.6|19213.6|19212.9|19208.9|19219.2|19215.2|19212.9|19208.9|46
1634509800000|2021-10-17 22:30:00|19214.5|19210.5|19225.4|19221.4|19228.6|19224.6|19212.9|19208.9|66
1634510100000|2021-10-17 22:35:00|19227|19223|19225.4|19221.4|19228.6|19224.6|19225.4|19221.4|16
1634510400000|2021-10-17 22:40:00|19222.3|19218.3|19225.4|19221.4|19225.4|19221.4|19219.2|19215.2|43
1634510700000|2021-10-17 22:45:00|19223.9|19219.9|19241.1|19237.1|19241.1|19237.1|19223.9|19219.9|110
1634511000000|2021-10-17 22:50:00|19244.2|19240.2|19252|19248|19253.6|19249.6|19244.2|19240.2|160
1634511300000|2021-10-17 22:55:00|19250.4|19246.4|19241.1|19237.1|19250.4|19246.4|19239.5|19235.5|54
1634511600000|2021-10-17 23:00:00|19242.6|19238.6|19237.9|19233.9|19247.3|19243.3|19237.9|19233.9|58
1634511900000|2021-10-17 23:05:00|19234.8|19230.8|19241.1|19237.1|19241.1|19237.1|19234.8|19230.8|34
1634512200000|2021-10-17 23:10:00|19239.5|19235.5|19237.9|19233.9|19241.1|19237.1|19237.9|19233.9|34
1634512500000|2021-10-17 23:15:00|19239.5|19235.5|19241.1|19237.1|19241.1|19237.1|19237.9|19233.9|11
1634512800000|2021-10-17 23:20:00|19239.5|19235.5|19227|19223|19239.5|19235.5|19225.4|19221.4|45
1634513100000|2021-10-17 23:25:00|19225.4|19221.4|19231.7|19227.7|19234.8|19230.8|19223.9|19219.9|41
1634513400000|2021-10-17 23:30:00|19237.9|19233.9|19237.9|19233.9|19244.2|19240.2|19236.4|19232.4|221
1634513700000|2021-10-17 23:35:00|19241.1|19237.1|19234.8|19230.8|19241.1|19237.1|19234.8|19230.8|64
1634514000000|2021-10-17 23:40:00|19231.7|19227.7|19219.2|19215.2|19231.7|19227.7|19219.2|19215.2|135
1634514300000|2021-10-17 23:45:00|19222.3|19218.3|19228.6|19224.6|19234.8|19230.8|19216.1|19212.1|130
1634514600000|2021-10-17 23:50:00|19230.1|19226.1|19231.7|19227.7|19233.3|19229.3|19228.6|19224.6|104
1634514900000|2021-10-17 23:55:00|19230.1|19226.1|19225.4|19221.4|19230.1|19226.1|19219.2|19215.2|55
1634515200000|2021-10-18 00:00:00|19228.6|19224.6|19216.1|19212.1|19237.9|19233.9|19216.1|19212.1|231
1634515500000|2021-10-18 00:05:00|19219.2|19215.2|19219.2|19215.2|19222.3|19218.3|19219.2|19215.2|127
1634515800000|2021-10-18 00:10:00|19217.6|19213.6|19234.8|19230.8|19234.8|19230.8|19216.1|19212.1|141
1634516100000|2021-10-18 00:15:00|19231.7|19227.7|19225.4|19221.4|19234.8|19230.8|19225.4|19221.4|205
1634516400000|2021-10-18 00:20:00|19227|19223|19222.3|19218.3|19228.6|19224.6|19216.1|19212.1|94
1634516700000|2021-10-18 00:25:00|19225.4|19221.4|19225.4|19221.4|19228.6|19224.6|19222.3|19218.3|40
1634517000000|2021-10-18 00:30:00|19228.6|19224.6|19234.8|19230.8|19241.1|19237.1|19227|19223|77
1634517300000|2021-10-18 00:35:00|19231.7|19227.7|19239.5|19235.5|19241.1|19237.1|19228.6|19224.6|108
1634517600000|2021-10-18 00:40:00|19237.9|19233.9|19256.7|19252.7|19259.8|19255.8|19237.9|19233.9|97
1634517900000|2021-10-18 00:45:00|19259.8|19255.8|19259.8|19255.8|19269.2|19265.2|19258.3|19254.3|217
1634518200000|2021-10-18 00:50:00|19256.7|19252.7|19250.4|19246.4|19256.7|19252.7|19247.3|19243.3|81
1634518500000|2021-10-18 00:55:00|19252|19248|19250.4|19246.4|19252|19248|19244.2|19240.2|66
1634518800000|2021-10-18 01:00:00|19253.6|19249.6|19247.3|19243.3|19256.7|19252.7|19242.6|19238.6|145
1634519100000|2021-10-18 01:05:00|19245.8|19241.8|19248.9|19244.9|19253.6|19249.6|19241.1|19237.1|109
1634519400000|2021-10-18 01:10:00|19247.3|19243.3|19250.4|19246.4|19256.7|19252.7|19244.2|19240.2|72
1634519700000|2021-10-18 01:15:00|19253.6|19249.6|19247.3|19243.3|19253.6|19249.6|19245.8|19241.8|49
1634520000000|2021-10-18 01:20:00|19250.4|19246.4|19259.8|19255.8|19259.8|19255.8|19247.3|19243.3|86
1634520300000|2021-10-18 01:25:00|19261.4|19257.4|19259.8|19255.8|19262.9|19258.9|19258.3|19254.3|67
1634520600000|2021-10-18 01:30:00|19261.4|19257.4|19266.1|19262.1|19269.2|19265.2|19261.4|19257.4|169
1634520900000|2021-10-18 01:35:00|19269.2|19265.2|19269.2|19265.2|19269.2|19265.2|19264.5|19260.5|78
1634521200000|2021-10-18 01:40:00|19267.6|19263.6|19261.4|19257.4|19269.2|19265.2|19256.7|19252.7|67
1634521500000|2021-10-18 01:45:00|19262.9|19258.9|19259.8|19255.8|19269.2|19265.2|19256.7|19252.7|110
1634521800000|2021-10-18 01:50:00|19258.3|19254.3|19256.7|19252.7|19262.9|19258.9|19253.6|19249.6|118
1634522100000|2021-10-18 01:55:00|19253.6|19249.6|19244.2|19240.2|19256.7|19252.7|19239.5|19235.5|67
1634522400000|2021-10-18 02:00:00|19245.8|19241.8|19244.2|19240.2|19250.4|19246.4|19244.2|19240.2|57
1634522700000|2021-10-18 02:05:00|19241.1|19237.1|19241.1|19237.1|19247.3|19243.3|19241.1|19237.1|86
1634523000000|2021-10-18 02:10:00|19244.2|19240.2|19237.9|19233.9|19247.3|19243.3|19237.9|19233.9|49
1634523300000|2021-10-18 02:15:00|19239.5|19235.5|19242.6|19238.6|19244.2|19240.2|19237.9|19233.9|31
1634523600000|2021-10-18 02:20:00|19244.2|19240.2|19241.1|19237.1|19247.3|19243.3|19241.1|19237.1|21
1634523900000|2021-10-18 02:25:00|19242.6|19238.6|19241.1|19237.1|19244.2|19240.2|19241.1|19237.1|92
1634524200000|2021-10-18 02:30:00|19239.5|19235.5|19244.2|19240.2|19250.4|19246.4|19237.9|19233.9|71
1634524500000|2021-10-18 02:35:00|19242.6|19238.6|19234.8|19230.8|19244.2|19240.2|19234.8|19230.8|32
1634524800000|2021-10-18 02:40:00|19237.9|19233.9|19237.9|19233.9|19237.9|19233.9|19234.8|19230.8|27
1634525100000|2021-10-18 02:45:00|19236.4|19232.4|19228.6|19224.6|19237.9|19233.9|19228.6|19224.6|38
1634525400000|2021-10-18 02:50:00|19225.4|19221.4|19222.3|19218.3|19228.6|19224.6|19222.3|19218.3|219
1634525700000|2021-10-18 02:55:00|19219.2|19215.2|19212.9|19208.9|19222.3|19218.3|19212.9|19208.9|224
1634526000000|2021-10-18 03:00:00|19216.1|19212.1|19200.4|19196.4|19216.1|19212.1|19200.4|19196.4|370
1634526300000|2021-10-18 03:05:00|19203.6|19199.6|19200.4|19196.4|19206.7|19202.7|19200.4|19196.4|144
1634526600000|2021-10-18 03:10:00|19197.3|19193.3|19194.2|19190.2|19197.3|19193.3|19194.2|19190.2|73
1634526900000|2021-10-18 03:15:00|19195.8|19191.8|19194.2|19190.2|19197.3|19193.3|19194.2|19190.2|51
1634527200000|2021-10-18 03:20:00|19195.8|19191.8|19200.4|19196.4|19200.4|19196.4|19195.8|19191.8|79
1634527500000|2021-10-18 03:25:00|19202|19198|19187.9|19183.9|19203.6|19199.6|19187.9|19183.9|168
1634527800000|2021-10-18 03:30:00|19184.8|19180.8|19180.1|19176.1|19187.9|19183.9|19180.1|19176.1|161
1634528100000|2021-10-18 03:35:00|19181.7|19177.7|19181.7|19177.7|19184.8|19180.8|19178.6|19174.6|94
1634528400000|2021-10-18 03:40:00|19180.1|19176.1|19181.7|19177.7|19184.8|19180.8|19178.6|19174.6|54
1634528700000|2021-10-18 03:45:00|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|19175.4|19171.4|150
1634529000000|2021-10-18 03:50:00|19175.4|19171.4|19177|19173|19178.6|19174.6|19175.4|19171.4|73
1634529300000|2021-10-18 03:55:00|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|19175.4|19171.4|59
1634529600000|2021-10-18 04:00:00|19175.4|19171.4|19162.9|19158.9|19175.4|19171.4|19162.9|19158.9|107
1634529900000|2021-10-18 04:05:00|19161.4|19157.4|19156.7|19152.7|19161.4|19157.4|19156.7|19152.7|75
1634530200000|2021-10-18 04:10:00|19155.1|19151.1|19156.7|19152.7|19156.7|19152.7|19153.6|19149.6|90
1634530500000|2021-10-18 04:15:00|19159.8|19155.8|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|143
1634530800000|2021-10-18 04:20:00|19166.1|19162.1|19186.4|19182.4|19187.9|19183.9|19166.1|19162.1|173
1634531100000|2021-10-18 04:25:00|19184.8|19180.8|19181.7|19177.7|19184.8|19180.8|19181.7|19177.7|25
1634531400000|2021-10-18 04:30:00|19184.8|19180.8|19197.3|19193.3|19197.3|19193.3|19184.8|19180.8|173
1634531700000|2021-10-18 04:35:00|19194.2|19190.2|19191.1|19187.1|19197.3|19193.3|19191.1|19187.1|44
1634532000000|2021-10-18 04:40:00|19187.9|19183.9|19194.2|19190.2|19200.4|19196.4|19187.9|19183.9|95
1634532300000|2021-10-18 04:45:00|19192.6|19188.6|19197.3|19193.3|19203.6|19199.6|19192.6|19188.6|74
1634532600000|2021-10-18 04:50:00|19195.8|19191.8|19200.4|19196.4|19200.4|19196.4|19191.1|19187.1|40
1634532900000|2021-10-18 04:55:00|19197.3|19193.3|19203.6|19199.6|19203.6|19199.6|19195.8|19191.8|47
1634533200000|2021-10-18 05:00:00|19202|19198|19203.6|19199.6|19203.6|19199.6|19197.3|19193.3|41
1634533500000|2021-10-18 05:05:00|19202|19198|19206.7|19202.7|19206.7|19202.7|19197.3|19193.3|66
1634533800000|2021-10-18 05:10:00|19208.3|19204.3|19208.3|19204.3|19216.1|19212.1|19206.7|19202.7|80
1634534100000|2021-10-18 05:15:00|19206.7|19202.7|19203.6|19199.6|19211.4|19207.4|19203.6|19199.6|25
1634534400000|2021-10-18 05:20:00|19200.4|19196.4|19205.1|19201.1|19206.7|19202.7|19200.4|19196.4|34
1634534700000|2021-10-18 05:25:00|19203.6|19199.6|19198.9|19194.9|19203.6|19199.6|19197.3|19193.3|142
1634535000000|2021-10-18 05:30:00|19200.4|19196.4|19192.6|19188.6|19200.4|19196.4|19191.1|19187.1|57
1634535300000|2021-10-18 05:35:00|19191.1|19187.1|19194.2|19190.2|19194.2|19190.2|19187.9|19183.9|31
1634535600000|2021-10-18 05:40:00|19191.1|19187.1|19191.1|19187.1|19192.6|19188.6|19191.1|19187.1|30
1634535900000|2021-10-18 05:45:00|19187.9|19183.9|19181.7|19177.7|19187.9|19183.9|19181.7|19177.7|42
1634536200000|2021-10-18 05:50:00|19178.6|19174.6|19191.1|19187.1|19191.1|19187.1|19178.6|19174.6|167
1634536500000|2021-10-18 05:55:00|19194.2|19190.2|19200.4|19196.4|19205.1|19201.1|19194.2|19190.2|193
1634536800000|2021-10-18 06:00:00|19197.3|19193.3|19222.3|19218.3|19222.3|19218.3|19197.3|19193.3|206
1634537100000|2021-10-18 06:05:00|19225.4|19221.4|19220.8|19216.8|19234.8|19230.8|19219.2|19215.2|138
1634537400000|2021-10-18 06:10:00|19222.3|19218.3|19205.1|19201.1|19222.3|19218.3|19203.6|19199.6|252
1634537700000|2021-10-18 06:15:00|19206.7|19202.7|19212.9|19208.9|19216.1|19212.1|19206.7|19202.7|204
1634538000000|2021-10-18 06:20:00|19214.5|19210.5|19219.2|19215.2|19219.2|19215.2|19203.6|19199.6|121
1634538300000|2021-10-18 06:25:00|19217.6|19213.6|19222.3|19218.3|19225.4|19221.4|19216.1|19212.1|160
1634538600000|2021-10-18 06:30:00|19223.9|19219.9|19230.1|19226.1|19234.8|19230.8|19219.2|19215.2|118
1634538900000|2021-10-18 06:35:00|19231.7|19227.7|19237.9|19233.9|19241.1|19237.1|19222.3|19218.3|69
1634539200000|2021-10-18 06:40:00|19241.1|19237.1|19234.8|19230.8|19244.2|19240.2|19231.7|19227.7|158
1634539500000|2021-10-18 06:45:00|19237.9|19233.9|19228.6|19224.6|19237.9|19233.9|19222.3|19218.3|110
1634539800000|2021-10-18 06:50:00|19227|19223|19216.1|19212.1|19228.6|19224.6|19209.8|19205.8|145
1634540100000|2021-10-18 06:55:00|19214.5|19210.5|19225.4|19221.4|19225.4|19221.4|19212.9|19208.9|133
1634540400000|2021-10-18 07:00:00|19222.3|19218.3|19194.2|19190.2|19228.6|19224.6|19194.2|19190.2|565
1634540700000|2021-10-18 07:05:00|19197.3|19193.3|19212.9|19208.9|19225.4|19221.4|19197.3|19193.3|303
1634541000000|2021-10-18 07:10:00|19214.5|19210.5|19206.7|19202.7|19222.3|19218.3|19200.4|19196.4|507
1634541300000|2021-10-18 07:15:00|19209.8|19205.8|19175.4|19171.4|19209.8|19205.8|19172.3|19168.3|561
1634541600000|2021-10-18 07:20:00|19177|19173|19200.4|19196.4|19203.6|19199.6|19175.4|19171.4|265
1634541900000|2021-10-18 07:25:00|19197.3|19193.3|19203.6|19199.6|19212.9|19208.9|19194.2|19190.2|324
1634542200000|2021-10-18 07:30:00|19200.4|19196.4|19219.2|19215.2|19225.4|19221.4|19200.4|19196.4|324
1634542500000|2021-10-18 07:35:00|19216.1|19212.1|19219.2|19215.2|19225.4|19221.4|19212.9|19208.9|175
1634542800000|2021-10-18 07:40:00|19220.8|19216.8|19222.3|19218.3|19231.7|19227.7|19216.1|19212.1|320
1634543100000|2021-10-18 07:45:00|19225.4|19221.4|19219.2|19215.2|19237.9|19233.9|19206.7|19202.7|599
1634543400000|2021-10-18 07:50:00|19216.1|19212.1|19216.1|19212.1|19219.2|19215.2|19209.8|19205.8|271
1634543700000|2021-10-18 07:55:00|19219.2|19215.2|19216.1|19212.1|19225.4|19221.4|19209.8|19205.8|411
1634544000000|2021-10-18 08:00:00|19212.9|19208.9|19234.8|19230.8|19234.8|19230.8|19212.9|19208.9|145
1634544300000|2021-10-18 08:05:00|19239.5|19235.5|19241.1|19237.1|19244.2|19240.2|19228.6|19224.6|288
1634544600000|2021-10-18 08:10:00|19237.9|19233.9|19259.8|19255.8|19266.1|19262.1|19237.9|19233.9|281
1634544900000|2021-10-18 08:15:00|19261.4|19257.4|19244.2|19240.2|19262.9|19258.9|19237.9|19233.9|275
1634545200000|2021-10-18 08:20:00|19241.1|19237.1|19228.6|19224.6|19247.3|19243.3|19228.6|19224.6|369
1634545500000|2021-10-18 08:25:00|19225.4|19221.4|19219.2|19215.2|19228.6|19224.6|19216.1|19212.1|433
1634545800000|2021-10-18 08:30:00|19222.3|19218.3|19237.9|19233.9|19241.1|19237.1|19216.1|19212.1|660
1634546100000|2021-10-18 08:35:00|19234.8|19230.8|19244.2|19240.2|19247.3|19243.3|19228.6|19224.6|319
1634546400000|2021-10-18 08:40:00|19241.1|19237.1|19253.6|19249.6|19256.7|19252.7|19241.1|19237.1|397
1634546700000|2021-10-18 08:45:00|19250.4|19246.4|19272.3|19268.3|19275.4|19271.4|19250.4|19246.4|564
1634547000000|2021-10-18 08:50:00|19270.8|19266.8|19256.7|19252.7|19275.4|19271.4|19256.7|19252.7|178
1634547300000|2021-10-18 08:55:00|19258.3|19254.3|19244.2|19240.2|19259.8|19255.8|19244.2|19240.2|93
1634547600000|2021-10-18 09:00:00|19247.3|19243.3|19253.6|19249.6|19256.7|19252.7|19241.1|19237.1|196
1634547900000|2021-10-18 09:05:00|19250.4|19246.4|19253.6|19249.6|19256.7|19252.7|19250.4|19246.4|185
1634548200000|2021-10-18 09:10:00|19255.1|19251.1|19237.9|19233.9|19256.7|19252.7|19237.9|19233.9|175
1634548500000|2021-10-18 09:15:00|19239.5|19235.5|19231.7|19227.7|19247.3|19243.3|19228.6|19224.6|276
1634548800000|2021-10-18 09:20:00|19234.8|19230.8|19234.8|19230.8|19237.9|19233.9|19228.6|19224.6|210
1634549100000|2021-10-18 09:25:00|19233.3|19229.3|19225.4|19221.4|19237.9|19233.9|19222.3|19218.3|118
1634549400000|2021-10-18 09:30:00|19228.6|19224.6|19219.2|19215.2|19228.6|19224.6|19216.1|19212.1|136
1634549700000|2021-10-18 09:35:00|19216.1|19212.1|19225.4|19221.4|19231.7|19227.7|19216.1|19212.1|207
1634550000000|2021-10-18 09:40:00|19227|19223|19216.1|19212.1|19234.8|19230.8|19212.9|19208.9|167
1634550300000|2021-10-18 09:45:00|19219.2|19215.2|19222.3|19218.3|19222.3|19218.3|19216.1|19212.1|161
1634550600000|2021-10-18 09:50:00|19219.2|19215.2|19225.4|19221.4|19228.6|19224.6|19219.2|19215.2|217
1634550900000|2021-10-18 09:55:00|19227|19223|19219.2|19215.2|19228.6|19224.6|19216.1|19212.1|122
1634551200000|2021-10-18 10:00:00|19220.8|19216.8|19219.2|19215.2|19228.6|19224.6|19216.1|19212.1|194
1634551500000|2021-10-18 10:05:00|19217.6|19213.6|19212.9|19208.9|19222.3|19218.3|19212.9|19208.9|308
1634551800000|2021-10-18 10:10:00|19211.4|19207.4|19197.3|19193.3|19211.4|19207.4|19194.2|19190.2|386
1634552100000|2021-10-18 10:15:00|19200.4|19196.4|19212.9|19208.9|19212.9|19208.9|19198.9|19194.9|323
1634552400000|2021-10-18 10:20:00|19214.5|19210.5|19209.8|19205.8|19216.1|19212.1|19203.6|19199.6|237
1634552700000|2021-10-18 10:25:00|19208.3|19204.3|19206.7|19202.7|19209.8|19205.8|19203.6|19199.6|183
1634553000000|2021-10-18 10:30:00|19209.8|19205.8|19206.7|19202.7|19212.9|19208.9|19197.3|19193.3|251
1634553300000|2021-10-18 10:35:00|19209.8|19205.8|19200.4|19196.4|19212.9|19208.9|19197.3|19193.3|438
1634553600000|2021-10-18 10:40:00|19202|19198|19222.3|19218.3|19222.3|19218.3|19200.4|19196.4|572
1634553900000|2021-10-18 10:45:00|19225.4|19221.4|19231.7|19227.7|19234.8|19230.8|19222.3|19218.3|247
1634554200000|2021-10-18 10:50:00|19234.8|19230.8|19237.9|19233.9|19241.1|19237.1|19228.6|19224.6|424
1634554500000|2021-10-18 10:55:00|19241.1|19237.1|19241.1|19237.1|19244.2|19240.2|19231.7|19227.7|336
1634554800000|2021-10-18 11:00:00|19242.6|19238.6|19253.6|19249.6|19259.8|19255.8|19241.1|19237.1|478
1634555100000|2021-10-18 11:05:00|19250.4|19246.4|19259.8|19255.8|19269.2|19265.2|19250.4|19246.4|270
1634555400000|2021-10-18 11:10:00|19262.9|19258.9|19292.6|19288.6|19292.6|19288.6|19259.8|19255.8|398
1634555700000|2021-10-18 11:15:00|19291.1|19287.1|19291.1|19287.1|19292.6|19288.6|19281.7|19277.7|572
1634556000000|2021-10-18 11:20:00|19287.9|19283.9|19284.8|19280.8|19300.4|19296.4|19284.8|19280.8|378
1634556300000|2021-10-18 11:25:00|19286.4|19282.4|19294.2|19290.2|19294.2|19290.2|19284.8|19280.8|226
1634556600000|2021-10-18 11:30:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19291.1|19287.1|341
1634556900000|2021-10-18 11:35:00|19300.4|19296.4|19303.6|19299.6|19325.4|19321.4|19297.3|19293.3|999
1634557200000|2021-10-18 11:40:00|19300.4|19296.4|19297.3|19293.3|19302|19298|19287.9|19283.9|495
1634557500000|2021-10-18 11:45:00|19300.4|19296.4|19298.9|19294.9|19306.7|19302.7|19294.2|19290.2|639
1634557800000|2021-10-18 11:50:00|19300.4|19296.4|19303.6|19299.6|19309.8|19305.8|19291.1|19287.1|400
1634558100000|2021-10-18 11:55:00|19300.4|19296.4|19312.9|19308.9|19312.9|19308.9|19297.3|19293.3|474
1634558400000|2021-10-18 12:00:00|19316.1|19312.1|19322.3|19318.3|19325.4|19321.4|19297.3|19293.3|561
1634558700000|2021-10-18 12:05:00|19325.4|19321.4|19344.2|19340.2|19347.3|19343.3|19322.3|19318.3|944
1634559000000|2021-10-18 12:10:00|19341.1|19337.1|19331.7|19327.7|19350.4|19346.4|19316.1|19312.1|730
1634559300000|2021-10-18 12:15:00|19330.1|19326.1|19312.9|19308.9|19339.5|19335.5|19312.9|19308.9|495
1634559600000|2021-10-18 12:20:00|19309.8|19305.8|19303.6|19299.6|19322.3|19318.3|19294.2|19290.2|952
1634559900000|2021-10-18 12:25:00|19300.4|19296.4|19294.2|19290.2|19303.6|19299.6|19284.8|19280.8|765
1634560200000|2021-10-18 12:30:00|19297.3|19293.3|19303.6|19299.6|19319.2|19315.2|19294.2|19290.2|782
1634560500000|2021-10-18 12:35:00|19300.4|19296.4|19287.9|19283.9|19300.4|19296.4|19278.6|19274.6|902
1634560800000|2021-10-18 12:40:00|19284.8|19280.8|19270.8|19266.8|19284.8|19280.8|19256.7|19252.7|910
1634561100000|2021-10-18 12:45:00|19269.2|19265.2|19225.4|19221.4|19270.8|19266.8|19225.4|19221.4|1383
1634561400000|2021-10-18 12:50:00|19227|19223|19219.2|19215.2|19244.2|19240.2|19216.1|19212.1|1068
1634561700000|2021-10-18 12:55:00|19222.3|19218.3|19241.1|19237.1|19250.4|19246.4|19219.2|19215.2|906
1634562000000|2021-10-18 13:00:00|19244.2|19240.2|19241.1|19237.1|19256.7|19252.7|19241.1|19237.1|627
1634562300000|2021-10-18 13:05:00|19244.2|19240.2|19244.2|19240.2|19250.4|19246.4|19228.6|19224.6|719
1634562600000|2021-10-18 13:10:00|19241.1|19237.1|19237.9|19233.9|19241.1|19237.1|19222.3|19218.3|624
1634562900000|2021-10-18 13:15:00|19241.1|19237.1|19241.1|19237.1|19256.7|19252.7|19237.9|19233.9|1024
1634563200000|2021-10-18 13:20:00|19244.2|19240.2|19225.4|19221.4|19253.6|19249.6|19222.3|19218.3|724
1634563500000|2021-10-18 13:25:00|19227|19223|19262.9|19258.9|19262.9|19258.9|19225.4|19221.4|766
1634563800000|2021-10-18 13:30:00|19259.8|19255.8|19269.2|19265.2|19281.7|19277.7|19250.4|19246.4|1259
1634564100000|2021-10-18 13:35:00|19266.1|19262.1|19266.1|19262.1|19269.2|19265.2|19247.3|19243.3|1063
1634564400000|2021-10-18 13:40:00|19267.6|19263.6|19225.4|19221.4|19267.6|19263.6|19219.2|19215.2|1258
1634564700000|2021-10-18 13:45:00|19228.6|19224.6|19231.7|19227.7|19231.7|19227.7|19203.6|19199.6|1079
1634565000000|2021-10-18 13:50:00|19237.9|19233.9|19250.4|19246.4|19250.4|19246.4|19228.6|19224.6|756
1634565300000|2021-10-18 13:55:00|19248.9|19244.9|19275.4|19271.4|19278.6|19274.6|19247.3|19243.3|712
1634565600000|2021-10-18 14:00:00|19278.6|19274.6|19284.8|19280.8|19294.2|19290.2|19262.9|19258.9|1246
1634565900000|2021-10-18 14:05:00|19286.4|19282.4|19300.4|19296.4|19303.6|19299.6|19281.7|19277.7|725
1634566200000|2021-10-18 14:10:00|19303.6|19299.6|19300.4|19296.4|19306.7|19302.7|19294.2|19290.2|658
1634566500000|2021-10-18 14:15:00|19303.6|19299.6|19306.7|19302.7|19309.8|19305.8|19294.2|19290.2|871
1634566800000|2021-10-18 14:20:00|19309.8|19305.8|19306.7|19302.7|19322.3|19318.3|19306.7|19302.7|737
1634567100000|2021-10-18 14:25:00|19309.8|19305.8|19337.9|19333.9|19337.9|19333.9|19306.7|19302.7|2999
1634567400000|2021-10-18 14:30:00|19341.1|19337.1|19344.2|19340.2|19359.8|19355.8|19334.8|19330.8|1979
1634567700000|2021-10-18 14:35:00|19342.6|19338.6|19341.1|19337.1|19350.4|19346.4|19337.9|19333.9|662
1634568000000|2021-10-18 14:40:00|19342.6|19338.6|19331.7|19327.7|19350.4|19346.4|19331.7|19327.7|710
1634568300000|2021-10-18 14:45:00|19333.3|19329.3|19334.8|19330.8|19341.1|19337.1|19325.4|19321.4|695
1634568600000|2021-10-18 14:50:00|19337.9|19333.9|19331.7|19327.7|19341.1|19337.1|19328.6|19324.6|567
1634568900000|2021-10-18 14:55:00|19334.8|19330.8|19325.4|19321.4|19341.1|19337.1|19325.4|19321.4|705
1634569200000|2021-10-18 15:00:00|19328.6|19324.6|19328.6|19324.6|19344.2|19340.2|19325.4|19321.4|655
1634569500000|2021-10-18 15:05:00|19325.4|19321.4|19325.4|19321.4|19334.8|19330.8|19322.3|19318.3|548
1634569800000|2021-10-18 15:10:00|19328.6|19324.6|19316.1|19312.1|19331.7|19327.7|19309.8|19305.8|677
1634570100000|2021-10-18 15:15:00|19312.9|19308.9|19303.6|19299.6|19312.9|19308.9|19303.6|19299.6|336
1634570400000|2021-10-18 15:20:00|19305.1|19301.1|19312.9|19308.9|19316.1|19312.1|19303.6|19299.6|506
1634570700000|2021-10-18 15:25:00|19316.1|19312.1|19328.6|19324.6|19331.7|19327.7|19309.8|19305.8|453
1634571000000|2021-10-18 15:30:00|19331.7|19327.7|19319.2|19315.2|19337.9|19333.9|19319.2|19315.2|394
1634571300000|2021-10-18 15:35:00|19316.1|19312.1|19320.8|19316.8|19322.3|19318.3|19309.8|19305.8|467
1634571600000|2021-10-18 15:40:00|19319.2|19315.2|19319.2|19315.2|19325.4|19321.4|19319.2|19315.2|324
1634571900000|2021-10-18 15:45:00|19322.3|19318.3|19319.2|19315.2|19325.4|19321.4|19316.1|19312.1|327
1634572200000|2021-10-18 15:50:00|19316.1|19312.1|19316.1|19312.1|19320.8|19316.8|19312.9|19308.9|496
1634572500000|2021-10-18 15:55:00|19312.9|19308.9|19316.1|19312.1|19319.2|19315.2|19309.8|19305.8|264
1634572800000|2021-10-18 16:00:00|19312.9|19308.9|19309.8|19305.8|19316.1|19312.1|19306.7|19302.7|378
1634573100000|2021-10-18 16:05:00|19312.9|19308.9|19316.1|19312.1|19316.1|19312.1|19306.7|19302.7|408
1634573400000|2021-10-18 16:10:00|19312.9|19308.9|19312.9|19308.9|19316.1|19312.1|19309.8|19305.8|377
1634573700000|2021-10-18 16:15:00|19309.8|19305.8|19312.9|19308.9|19316.1|19312.1|19309.8|19305.8|261
1634574000000|2021-10-18 16:20:00|19316.1|19312.1|19306.7|19302.7|19316.1|19312.1|19306.7|19302.7|283
1634574300000|2021-10-18 16:25:00|19309.8|19305.8|19300.4|19296.4|19309.8|19305.8|19297.3|19293.3|428
1634574600000|2021-10-18 16:30:00|19303.6|19299.6|19297.3|19293.3|19303.6|19299.6|19294.2|19290.2|563
1634574900000|2021-10-18 16:35:00|19294.2|19290.2|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|455
1634575200000|2021-10-18 16:40:00|19291.1|19287.1|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|206
1634575500000|2021-10-18 16:45:00|19287.9|19283.9|19294.2|19290.2|19294.2|19290.2|19287.9|19283.9|240
1634575800000|2021-10-18 16:50:00|19292.6|19288.6|19297.3|19293.3|19297.3|19293.3|19292.6|19288.6|78
1634576100000|2021-10-18 16:55:00|19300.4|19296.4|19300.4|19296.4|19303.6|19299.6|19297.3|19293.3|259
1634576400000|2021-10-18 17:00:00|19297.3|19293.3|19284.8|19280.8|19300.4|19296.4|19284.8|19280.8|315
1634576700000|2021-10-18 17:05:00|19287.9|19283.9|19294.2|19290.2|19294.2|19290.2|19287.9|19283.9|226
1634577000000|2021-10-18 17:10:00|19297.3|19293.3|19300.4|19296.4|19300.4|19296.4|19291.1|19287.1|658
1634577300000|2021-10-18 17:15:00|19297.3|19293.3|19297.3|19293.3|19297.3|19293.3|19297.3|19293.3|56
1634577600000|2021-10-18 17:20:00|19294.2|19290.2|19300.4|19296.4|19303.6|19299.6|19291.1|19287.1|160
1634577900000|2021-10-18 17:25:00|19303.6|19299.6|19312.9|19308.9|19312.9|19308.9|19300.4|19296.4|175
1634578200000|2021-10-18 17:30:00|19316.1|19312.1|19322.3|19318.3|19322.3|19318.3|19312.9|19308.9|322
1634578500000|2021-10-18 17:35:00|19319.2|19315.2|19331.7|19327.7|19331.7|19327.7|19319.2|19315.2|342
1634578800000|2021-10-18 17:40:00|19334.8|19330.8|19344.2|19340.2|19344.2|19340.2|19331.7|19327.7|145
1634579100000|2021-10-18 17:45:00|19347.3|19343.3|19356.7|19352.7|19356.7|19352.7|19347.3|19343.3|524
1634579400000|2021-10-18 17:50:00|19359.8|19355.8|19381.7|19377.7|19381.7|19377.7|19359.8|19355.8|844
1634579700000|2021-10-18 17:55:00|19384.8|19380.8|19381.7|19377.7|19387.9|19383.9|19377|19373|594
1634580000000|2021-10-18 18:00:00|19378.6|19374.6|19375.4|19371.4|19381.7|19377.7|19372.3|19368.3|302
1634580300000|2021-10-18 18:05:00|19378.6|19374.6|19369.2|19365.2|19378.6|19374.6|19366.1|19362.1|294
1634580600000|2021-10-18 18:10:00|19366.1|19362.1|19356.7|19352.7|19369.2|19365.2|19356.7|19352.7|472
1634580900000|2021-10-18 18:15:00|19359.8|19355.8|19372.3|19368.3|19375.4|19371.4|19358.3|19354.3|559
1634581200000|2021-10-18 18:20:00|19375.4|19371.4|19375.4|19371.4|19381.7|19377.7|19372.3|19368.3|791
1634581500000|2021-10-18 18:25:00|19378.6|19374.6|19378.6|19374.6|19378.6|19374.6|19375.4|19371.4|210
1634581800000|2021-10-18 18:30:00|19375.4|19371.4|19369.2|19365.2|19378.6|19374.6|19362.9|19358.9|382
1634582100000|2021-10-18 18:35:00|19366.1|19362.1|19364.5|19360.5|19369.2|19365.2|19362.9|19358.9|175
1634582400000|2021-10-18 18:40:00|19362.9|19358.9|19362.9|19358.9|19366.1|19362.1|19359.8|19355.8|209
1634582700000|2021-10-18 18:45:00|19359.8|19355.8|19359.8|19355.8|19366.1|19362.1|19356.7|19352.7|448
1634583000000|2021-10-18 18:50:00|19362.9|19358.9|19362.9|19358.9|19369.2|19365.2|19359.8|19355.8|227
1634583300000|2021-10-18 18:55:00|19361.4|19357.4|19362.9|19358.9|19369.2|19365.2|19356.7|19352.7|1040
1634583600000|2021-10-18 19:00:00|19359.8|19355.8|19362.9|19358.9|19362.9|19358.9|19353.6|19349.6|599
1634583900000|2021-10-18 19:05:00|19364.5|19360.5|19372.3|19368.3|19372.3|19368.3|19362.9|19358.9|238
1634584200000|2021-10-18 19:10:00|19370.8|19366.8|19378.6|19374.6|19384.8|19380.8|19369.2|19365.2|285
1634584500000|2021-10-18 19:15:00|19380.1|19376.1|19381.7|19377.7|19387.9|19383.9|19378.6|19374.6|308
1634584800000|2021-10-18 19:20:00|19378.6|19374.6|19378.6|19374.6|19384.8|19380.8|19372.3|19368.3|469
1634585100000|2021-10-18 19:25:00|19381.7|19377.7|19383.3|19379.3|19387.9|19383.9|19378.6|19374.6|550
1634585400000|2021-10-18 19:30:00|19381.7|19377.7|19375.4|19371.4|19384.8|19380.8|19372.3|19368.3|368
1634585700000|2021-10-18 19:35:00|19373.9|19369.9|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|181
1634586000000|2021-10-18 19:40:00|19378.6|19374.6|19375.4|19371.4|19378.6|19374.6|19375.4|19371.4|238
1634586300000|2021-10-18 19:45:00|19372.3|19368.3|19359.8|19355.8|19375.4|19371.4|19353.6|19349.6|473
1634586600000|2021-10-18 19:50:00|19356.7|19352.7|19350.4|19346.4|19359.8|19355.8|19350.4|19346.4|384
1634586900000|2021-10-18 19:55:00|19353.6|19349.6|19347.3|19343.3|19356.7|19352.7|19341.1|19337.1|1069
1634587200000|2021-10-18 20:00:00|19345.8|19341.8|19328.6|19324.6|19345.8|19341.8|19316.1|19312.1|1347
1634587500000|2021-10-18 20:05:00|19331.7|19327.7|19334.8|19330.8|19337.9|19333.9|19328.6|19324.6|255
1634587800000|2021-10-18 20:10:00|19331.7|19327.7|19328.6|19324.6|19337.9|19333.9|19328.6|19324.6|582
1634588100000|2021-10-18 20:15:00|19331.7|19327.7|19331.7|19327.7|19334.8|19330.8|19328.6|19324.6|242
1634588400000|2021-10-18 20:20:00|19334.8|19330.8|19334.8|19330.8|19334.8|19330.8|19331.7|19327.7|295
1634588700000|2021-10-18 20:25:00|19331.7|19327.7|19328.6|19324.6|19331.7|19327.7|19319.2|19315.2|342
1634589000000|2021-10-18 20:30:00|19331.7|19327.7|19330.1|19326.1|19337.9|19333.9|19320.8|19316.8|546
1634589300000|2021-10-18 20:35:00|19331.7|19327.7|19334.8|19330.8|19334.8|19330.8|19328.6|19324.6|94
1634589600000|2021-10-18 20:40:00|19337.9|19333.9|19331.7|19327.7|19341.1|19337.1|19331.7|19327.7|147
1634589900000|2021-10-18 20:45:00|19334.8|19330.8|19319.2|19315.2|19334.8|19330.8|19319.2|19315.2|144
1634590200000|2021-10-18 20:50:00|19317.6|19313.6|19311.4|19307.4|19317.6|19313.6|19306.7|19302.7|264
1634590500000|2021-10-18 20:55:00|19312.9|19308.9|19294.2|19290.2|19312.9|19308.9|19294.2|19290.2|320
1634594400000|2021-10-18 22:00:00|19300.4|19296.4|19309.8|19305.8|19309.8|19305.8|19295.8|19291.8|81
1634594700000|2021-10-18 22:05:00|19312.9|19308.9|19303.6|19299.6|19312.9|19308.9|19302|19298|108
1634595000000|2021-10-18 22:10:00|19306.7|19302.7|19316.1|19312.1|19317.6|19313.6|19306.7|19302.7|47
1634595300000|2021-10-18 22:15:00|19314.5|19310.5|19316.1|19312.1|19316.1|19312.1|19314.5|19310.5|5
1634595600000|2021-10-18 22:20:00|19314.5|19310.5|19316.1|19312.1|19316.1|19312.1|19314.5|19310.5|0
1634595900000|2021-10-18 22:25:00|19319.2|19315.2|19316.1|19312.1|19322.3|19318.3|19314.5|19310.5|18
1634596200000|2021-10-18 22:30:00|19319.2|19315.2|19319.2|19315.2|19319.2|19315.2|19319.2|19315.2|25
1634596500000|2021-10-18 22:35:00|19325.4|19321.4|19320.8|19316.8|19325.4|19321.4|19319.2|19315.2|74
1634596800000|2021-10-18 22:40:00|19319.2|19315.2|19320.8|19316.8|19322.3|19318.3|19317.6|19313.6|13
1634597100000|2021-10-18 22:45:00|19319.2|19315.2|19323.9|19319.9|19323.9|19319.9|19319.2|19315.2|9
1634597400000|2021-10-18 22:50:00|19325.4|19321.4|19320.8|19316.8|19325.4|19321.4|19319.2|19315.2|14
1634597700000|2021-10-18 22:55:00|19319.2|19315.2|19320.8|19316.8|19320.8|19316.8|19319.2|19315.2|6
1634598000000|2021-10-18 23:00:00|19319.2|19315.2|19316.1|19312.1|19319.2|19315.2|19309.8|19305.8|33
1634598300000|2021-10-18 23:05:00|19319.2|19315.2|19322.3|19318.3|19322.3|19318.3|19319.2|19315.2|9
1634598600000|2021-10-18 23:10:00|19320.8|19316.8|19322.3|19318.3|19322.3|19318.3|19320.8|19316.8|0
1634598900000|2021-10-18 23:15:00|19319.2|19315.2|19319.2|19315.2|19322.3|19318.3|19316.1|19312.1|20
1634599200000|2021-10-18 23:20:00|19320.8|19316.8|19319.2|19315.2|19322.3|19318.3|19319.2|19315.2|25
1634599500000|2021-10-18 23:25:00|19322.3|19318.3|19328.6|19324.6|19328.6|19324.6|19319.2|19315.2|31
1634599800000|2021-10-18 23:30:00|19327|19323|19319.2|19315.2|19328.6|19324.6|19319.2|19315.2|105
1634600100000|2021-10-18 23:35:00|19320.8|19316.8|19331.7|19327.7|19334.8|19330.8|19319.2|19315.2|55
1634600400000|2021-10-18 23:40:00|19330.1|19326.1|19328.6|19324.6|19334.8|19330.8|19328.6|19324.6|37
1634600700000|2021-10-18 23:45:00|19327|19323|19328.6|19324.6|19334.8|19330.8|19327|19323|26
1634601000000|2021-10-18 23:50:00|19331.7|19327.7|19331.7|19327.7|19337.9|19333.9|19328.6|19324.6|50
1634601300000|2021-10-18 23:55:00|19328.6|19324.6|19333.3|19329.3|19334.8|19330.8|19328.6|19324.6|50
1634601600000|2021-10-19 00:00:00|19334.8|19330.8|19334.8|19330.8|19334.8|19330.8|19328.6|19324.6|38
1634601900000|2021-10-19 00:05:00|19333.3|19329.3|19341.1|19337.1|19341.1|19337.1|19331.7|19327.7|27
1634602200000|2021-10-19 00:10:00|19342.6|19338.6|19341.1|19337.1|19347.3|19343.3|19341.1|19337.1|53
1634602500000|2021-10-19 00:15:00|19344.2|19340.2|19348.9|19344.9|19348.9|19344.9|19339.5|19335.5|76
1634602800000|2021-10-19 00:20:00|19350.4|19346.4|19350.4|19346.4|19350.4|19346.4|19347.3|19343.3|32
1634603100000|2021-10-19 00:25:00|19352|19348|19350.4|19346.4|19353.6|19349.6|19347.3|19343.3|50
1634603400000|2021-10-19 00:30:00|19347.3|19343.3|19350.4|19346.4|19353.6|19349.6|19347.3|19343.3|44
1634603700000|2021-10-19 00:35:00|19352|19348|19359.8|19355.8|19362.9|19358.9|19350.4|19346.4|108
1634604000000|2021-10-19 00:40:00|19358.3|19354.3|19353.6|19349.6|19359.8|19355.8|19350.4|19346.4|70
1634604300000|2021-10-19 00:45:00|19352|19348|19355.1|19351.1|19356.7|19352.7|19352|19348|78
1634604600000|2021-10-19 00:50:00|19353.6|19349.6|19366.1|19362.1|19366.1|19362.1|19353.6|19349.6|32
1634604900000|2021-10-19 00:55:00|19369.2|19365.2|19372.3|19368.3|19375.4|19371.4|19366.1|19362.1|118
1634605200000|2021-10-19 01:00:00|19375.4|19371.4|19375.4|19371.4|19378.6|19374.6|19372.3|19368.3|80
1634605500000|2021-10-19 01:05:00|19377|19373|19375.4|19371.4|19378.6|19374.6|19369.2|19365.2|73
1634605800000|2021-10-19 01:10:00|19378.6|19374.6|19381.7|19377.7|19384.8|19380.8|19378.6|19374.6|84
1634606100000|2021-10-19 01:15:00|19380.1|19376.1|19372.3|19368.3|19381.7|19377.7|19372.3|19368.3|77
1634606400000|2021-10-19 01:20:00|19375.4|19371.4|19375.4|19371.4|19375.4|19371.4|19369.2|19365.2|67
1634606700000|2021-10-19 01:25:00|19378.6|19374.6|19378.6|19374.6|19384.8|19380.8|19378.6|19374.6|54
1634607000000|2021-10-19 01:30:00|19377|19373|19377|19373|19378.6|19374.6|19375.4|19371.4|33
1634607300000|2021-10-19 01:35:00|19378.6|19374.6|19378.6|19374.6|19380.1|19376.1|19375.4|19371.4|31
1634607600000|2021-10-19 01:40:00|19375.4|19371.4|19378.6|19374.6|19378.6|19374.6|19375.4|19371.4|30
1634607900000|2021-10-19 01:45:00|19375.4|19371.4|19369.2|19365.2|19375.4|19371.4|19362.9|19358.9|140
1634608200000|2021-10-19 01:50:00|19367.6|19363.6|19356.7|19352.7|19369.2|19365.2|19356.7|19352.7|97
1634608500000|2021-10-19 01:55:00|19353.6|19349.6|19347.3|19343.3|19356.7|19352.7|19347.3|19343.3|78
1634608800000|2021-10-19 02:00:00|19344.2|19340.2|19350.4|19346.4|19353.6|19349.6|19344.2|19340.2|65
1634609100000|2021-10-19 02:05:00|19352|19348|19353.6|19349.6|19353.6|19349.6|19352|19348|24
1634609400000|2021-10-19 02:10:00|19356.7|19352.7|19356.7|19352.7|19359.8|19355.8|19356.7|19352.7|51
1634609700000|2021-10-19 02:15:00|19353.6|19349.6|19350.4|19346.4|19353.6|19349.6|19350.4|19346.4|38
1634610000000|2021-10-19 02:20:00|19352|19348|19345.8|19341.8|19352|19348|19344.2|19340.2|75
1634610300000|2021-10-19 02:25:00|19347.3|19343.3|19347.3|19343.3|19350.4|19346.4|19347.3|19343.3|26
1634610600000|2021-10-19 02:30:00|19344.2|19340.2|19350.4|19346.4|19350.4|19346.4|19344.2|19340.2|40
1634610900000|2021-10-19 02:35:00|19352|19348|19350.4|19346.4|19353.6|19349.6|19350.4|19346.4|10
1634611200000|2021-10-19 02:40:00|19353.6|19349.6|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|52
1634611500000|2021-10-19 02:45:00|19352|19348|19344.2|19340.2|19353.6|19349.6|19341.1|19337.1|70
1634611800000|2021-10-19 02:50:00|19347.3|19343.3|19342.6|19338.6|19350.4|19346.4|19341.1|19337.1|69
1634612100000|2021-10-19 02:55:00|19344.2|19340.2|19347.3|19343.3|19347.3|19343.3|19344.2|19340.2|54
1634612400000|2021-10-19 03:00:00|19344.2|19340.2|19359.8|19355.8|19359.8|19355.8|19344.2|19340.2|68
1634612700000|2021-10-19 03:05:00|19356.7|19352.7|19359.8|19355.8|19362.9|19358.9|19356.7|19352.7|153
1634613000000|2021-10-19 03:10:00|19362.9|19358.9|19369.2|19365.2|19369.2|19365.2|19362.9|19358.9|42
1634613300000|2021-10-19 03:15:00|19372.3|19368.3|19372.3|19368.3|19375.4|19371.4|19372.3|19368.3|98
1634613600000|2021-10-19 03:20:00|19375.4|19371.4|19372.3|19368.3|19375.4|19371.4|19372.3|19368.3|46
1634613900000|2021-10-19 03:25:00|19369.2|19365.2|19369.2|19365.2|19369.2|19365.2|19369.2|19365.2|17
1634614200000|2021-10-19 03:30:00|19367.6|19363.6|19373.9|19369.9|19375.4|19371.4|19366.1|19362.1|76
1634614500000|2021-10-19 03:35:00|19372.3|19368.3|19381.7|19377.7|19381.7|19377.7|19369.2|19365.2|62
1634614800000|2021-10-19 03:40:00|19378.6|19374.6|19370.8|19366.8|19378.6|19374.6|19370.8|19366.8|72
1634615100000|2021-10-19 03:45:00|19369.2|19365.2|19375.4|19371.4|19375.4|19371.4|19369.2|19365.2|35
1634615400000|2021-10-19 03:50:00|19378.6|19374.6|19384.8|19380.8|19384.8|19380.8|19378.6|19374.6|98
1634615700000|2021-10-19 03:55:00|19386.4|19382.4|19387.9|19383.9|19389.5|19385.5|19384.8|19380.8|65
1634616000000|2021-10-19 04:00:00|19386.4|19382.4|19387.9|19383.9|19391.1|19387.1|19384.8|19380.8|55
1634616300000|2021-10-19 04:05:00|19384.8|19380.8|19391.1|19387.1|19391.1|19387.1|19384.8|19380.8|38
1634616600000|2021-10-19 04:10:00|19387.9|19383.9|19381.7|19377.7|19387.9|19383.9|19381.7|19377.7|18
1634616900000|2021-10-19 04:15:00|19384.8|19380.8|19381.7|19377.7|19384.8|19380.8|19381.7|19377.7|33
1634617200000|2021-10-19 04:20:00|19383.3|19379.3|19381.7|19377.7|19384.8|19380.8|19378.6|19374.6|31
1634617500000|2021-10-19 04:25:00|19378.6|19374.6|19378.6|19374.6|19378.6|19374.6|19378.6|19374.6|35
1634617800000|2021-10-19 04:30:00|19380.1|19376.1|19381.7|19377.7|19384.8|19380.8|19378.6|19374.6|121
1634618100000|2021-10-19 04:35:00|19384.8|19380.8|19387.9|19383.9|19387.9|19383.9|19381.7|19377.7|43
1634618400000|2021-10-19 04:40:00|19384.8|19380.8|19370.8|19366.8|19387.9|19383.9|19369.2|19365.2|130
1634618700000|2021-10-19 04:45:00|19369.2|19365.2|19369.2|19365.2|19375.4|19371.4|19369.2|19365.2|39
1634619000000|2021-10-19 04:50:00|19370.8|19366.8|19364.5|19360.5|19372.3|19368.3|19362.9|19358.9|44
1634619300000|2021-10-19 04:55:00|19362.9|19358.9|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|21
1634619600000|2021-10-19 05:00:00|19364.5|19360.5|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|9
1634619900000|2021-10-19 05:05:00|19364.5|19360.5|19355.1|19351.1|19364.5|19360.5|19353.6|19349.6|74
1634620200000|2021-10-19 05:10:00|19353.6|19349.6|19355.1|19351.1|19356.7|19352.7|19353.6|19349.6|38
1634620500000|2021-10-19 05:15:00|19356.7|19352.7|19356.7|19352.7|19359.8|19355.8|19355.1|19351.1|43
1634620800000|2021-10-19 05:20:00|19359.8|19355.8|19362.9|19358.9|19362.9|19358.9|19356.7|19352.7|40
1634621100000|2021-10-19 05:25:00|19361.4|19357.4|19366.1|19362.1|19366.1|19362.1|19359.8|19355.8|89
1634621400000|2021-10-19 05:30:00|19362.9|19358.9|19366.1|19362.1|19366.1|19362.1|19362.9|19358.9|43
1634621700000|2021-10-19 05:35:00|19362.9|19358.9|19369.2|19365.2|19372.3|19368.3|19362.9|19358.9|63
1634622000000|2021-10-19 05:40:00|19372.3|19368.3|19372.3|19368.3|19375.4|19371.4|19370.8|19366.8|52
1634622300000|2021-10-19 05:45:00|19373.9|19369.9|19375.4|19371.4|19377|19373|19372.3|19368.3|92
1634622600000|2021-10-19 05:50:00|19373.9|19369.9|19372.3|19368.3|19375.4|19371.4|19372.3|19368.3|37
1634622900000|2021-10-19 05:55:00|19369.2|19365.2|19362.9|19358.9|19372.3|19368.3|19359.8|19355.8|82
1634623200000|2021-10-19 06:00:00|19364.5|19360.5|19347.3|19343.3|19366.1|19362.1|19342.6|19338.6|134
1634623500000|2021-10-19 06:05:00|19344.2|19340.2|19341.1|19337.1|19345.8|19341.8|19337.9|19333.9|116
1634623800000|2021-10-19 06:10:00|19344.2|19340.2|19353.6|19349.6|19353.6|19349.6|19344.2|19340.2|114
1634624100000|2021-10-19 06:15:00|19352|19348|19341.1|19337.1|19356.7|19352.7|19334.8|19330.8|137
1634624400000|2021-10-19 06:20:00|19339.5|19335.5|19334.8|19330.8|19339.5|19335.5|19328.6|19324.6|75
1634624700000|2021-10-19 06:25:00|19333.3|19329.3|19347.3|19343.3|19347.3|19343.3|19331.7|19327.7|35
1634625000000|2021-10-19 06:30:00|19348.9|19344.9|19356.7|19352.7|19372.3|19368.3|19348.9|19344.9|156
1634625300000|2021-10-19 06:35:00|19358.3|19354.3|19345.8|19341.8|19358.3|19354.3|19337.9|19333.9|301
1634625600000|2021-10-19 06:40:00|19347.3|19343.3|19350.4|19346.4|19356.7|19352.7|19337.9|19333.9|191
1634625900000|2021-10-19 06:45:00|19347.3|19343.3|19350.4|19346.4|19362.9|19358.9|19347.3|19343.3|266
1634626200000|2021-10-19 06:50:00|19352|19348|19364.5|19360.5|19366.1|19362.1|19350.4|19346.4|269
1634626500000|2021-10-19 06:55:00|19366.1|19362.1|19375.4|19371.4|19375.4|19371.4|19359.8|19355.8|151
1634626800000|2021-10-19 07:00:00|19372.3|19368.3|19353.6|19349.6|19381.7|19377.7|19350.4|19346.4|400
1634627100000|2021-10-19 07:05:00|19355.1|19351.1|19333.3|19329.3|19355.1|19351.1|19331.7|19327.7|367
1634627400000|2021-10-19 07:10:00|19334.8|19330.8|19289.5|19285.5|19334.8|19330.8|19289.5|19285.5|411
1634627700000|2021-10-19 07:15:00|19287.9|19283.9|19300.4|19296.4|19303.6|19299.6|19275.4|19271.4|719
1634628000000|2021-10-19 07:20:00|19297.3|19293.3|19325.4|19321.4|19328.6|19324.6|19291.1|19287.1|322
1634628300000|2021-10-19 07:25:00|19327|19323|19316.1|19312.1|19337.9|19333.9|19312.9|19308.9|386
1634628600000|2021-10-19 07:30:00|19312.9|19308.9|19316.1|19312.1|19328.6|19324.6|19309.8|19305.8|384
1634628900000|2021-10-19 07:35:00|19319.2|19315.2|19287.9|19283.9|19319.2|19315.2|19284.8|19280.8|532
1634629200000|2021-10-19 07:40:00|19291.1|19287.1|19291.1|19287.1|19297.3|19293.3|19284.8|19280.8|220
1634629500000|2021-10-19 07:45:00|19294.2|19290.2|19278.6|19274.6|19294.2|19290.2|19275.4|19271.4|313
1634629800000|2021-10-19 07:50:00|19280.1|19276.1|19287.9|19283.9|19297.3|19293.3|19280.1|19276.1|160
1634630100000|2021-10-19 07:55:00|19286.4|19282.4|19291.1|19287.1|19306.7|19302.7|19286.4|19282.4|246
1634630400000|2021-10-19 08:00:00|19287.9|19283.9|19294.2|19290.2|19294.2|19290.2|19281.7|19277.7|269
1634630700000|2021-10-19 08:05:00|19291.1|19287.1|19294.2|19290.2|19294.2|19290.2|19284.8|19280.8|174
1634631000000|2021-10-19 08:10:00|19297.3|19293.3|19300.4|19296.4|19303.6|19299.6|19294.2|19290.2|312
1634631300000|2021-10-19 08:15:00|19298.9|19294.9|19300.4|19296.4|19300.4|19296.4|19284.8|19280.8|149
1634631600000|2021-10-19 08:20:00|19298.9|19294.9|19297.3|19293.3|19300.4|19296.4|19294.2|19290.2|173
1634631900000|2021-10-19 08:25:00|19300.4|19296.4|19303.6|19299.6|19309.8|19305.8|19297.3|19293.3|247
1634632200000|2021-10-19 08:30:00|19300.4|19296.4|19297.3|19293.3|19306.7|19302.7|19294.2|19290.2|132
1634632500000|2021-10-19 08:35:00|19300.4|19296.4|19300.4|19296.4|19300.4|19296.4|19294.2|19290.2|104
1634632800000|2021-10-19 08:40:00|19297.3|19293.3|19300.4|19296.4|19300.4|19296.4|19297.3|19293.3|138
1634633100000|2021-10-19 08:45:00|19303.6|19299.6|19297.3|19293.3|19303.6|19299.6|19294.2|19290.2|136
1634633400000|2021-10-19 08:50:00|19294.2|19290.2|19300.4|19296.4|19300.4|19296.4|19289.5|19285.5|159
1634633700000|2021-10-19 08:55:00|19298.9|19294.9|19294.2|19290.2|19300.4|19296.4|19294.2|19290.2|90
1634634000000|2021-10-19 09:00:00|19295.8|19291.8|19306.7|19302.7|19309.8|19305.8|19294.2|19290.2|158
1634634300000|2021-10-19 09:05:00|19303.6|19299.6|19284.8|19280.8|19306.7|19302.7|19284.8|19280.8|167
1634634600000|2021-10-19 09:10:00|19286.4|19282.4|19291.1|19287.1|19294.2|19290.2|19284.8|19280.8|234
1634634900000|2021-10-19 09:15:00|19294.2|19290.2|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|149
1634635200000|2021-10-19 09:20:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19291.1|19287.1|117
1634635500000|2021-10-19 09:25:00|19294.2|19290.2|19287.9|19283.9|19297.3|19293.3|19284.8|19280.8|362
1634635800000|2021-10-19 09:30:00|19284.8|19280.8|19281.7|19277.7|19291.1|19287.1|19278.6|19274.6|418
1634636100000|2021-10-19 09:35:00|19284.8|19280.8|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|148
1634636400000|2021-10-19 09:40:00|19287.9|19283.9|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|133
1634636700000|2021-10-19 09:45:00|19292.6|19288.6|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|74
1634637000000|2021-10-19 09:50:00|19287.9|19283.9|19281.7|19277.7|19291.1|19287.1|19275.4|19271.4|221
1634637300000|2021-10-19 09:55:00|19280.1|19276.1|19287.9|19283.9|19287.9|19283.9|19275.4|19271.4|238
1634637600000|2021-10-19 10:00:00|19284.8|19280.8|19278.6|19274.6|19287.9|19283.9|19278.6|19274.6|124
1634637900000|2021-10-19 10:05:00|19277|19273|19284.8|19280.8|19284.8|19280.8|19275.4|19271.4|108
1634638200000|2021-10-19 10:10:00|19287.9|19283.9|19278.6|19274.6|19287.9|19283.9|19275.4|19271.4|207
1634638500000|2021-10-19 10:15:00|19275.4|19271.4|19289.5|19285.5|19289.5|19285.5|19275.4|19271.4|126
1634638800000|2021-10-19 10:20:00|19287.9|19283.9|19281.7|19277.7|19294.2|19290.2|19281.7|19277.7|232
1634639100000|2021-10-19 10:25:00|19284.8|19280.8|19281.7|19277.7|19284.8|19280.8|19278.6|19274.6|53
1634639400000|2021-10-19 10:30:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19269.2|19265.2|195
1634639700000|2021-10-19 10:35:00|19275.4|19271.4|19269.2|19265.2|19278.6|19274.6|19269.2|19265.2|114
1634640000000|2021-10-19 10:40:00|19272.3|19268.3|19266.1|19262.1|19272.3|19268.3|19262.9|19258.9|162
1634640300000|2021-10-19 10:45:00|19269.2|19265.2|19259.8|19255.8|19270.8|19266.8|19256.7|19252.7|210
1634640600000|2021-10-19 10:50:00|19258.3|19254.3|19247.3|19243.3|19262.9|19258.9|19247.3|19243.3|191
1634640900000|2021-10-19 10:55:00|19248.9|19244.9|19253.6|19249.6|19258.3|19254.3|19241.1|19237.1|515
1634641200000|2021-10-19 11:00:00|19256.7|19252.7|19253.6|19249.6|19259.8|19255.8|19244.2|19240.2|305
1634641500000|2021-10-19 11:05:00|19250.4|19246.4|19250.4|19246.4|19253.6|19249.6|19244.2|19240.2|238
1634641800000|2021-10-19 11:10:00|19253.6|19249.6|19256.7|19252.7|19262.9|19258.9|19244.2|19240.2|298
1634642100000|2021-10-19 11:15:00|19255.1|19251.1|19262.9|19258.9|19262.9|19258.9|19250.4|19246.4|166
1634642400000|2021-10-19 11:20:00|19266.1|19262.1|19262.9|19258.9|19269.2|19265.2|19262.9|19258.9|109
1634642700000|2021-10-19 11:25:00|19266.1|19262.1|19262.9|19258.9|19266.1|19262.1|19253.6|19249.6|174
1634643000000|2021-10-19 11:30:00|19266.1|19262.1|19275.4|19271.4|19278.6|19274.6|19266.1|19262.1|200
1634643300000|2021-10-19 11:35:00|19277|19273|19269.2|19265.2|19281.7|19277.7|19269.2|19265.2|179
1634643600000|2021-10-19 11:40:00|19267.6|19263.6|19259.8|19255.8|19269.2|19265.2|19259.8|19255.8|176
1634643900000|2021-10-19 11:45:00|19258.3|19254.3|19247.3|19243.3|19258.3|19254.3|19244.2|19240.2|200
1634644200000|2021-10-19 11:50:00|19250.4|19246.4|19259.8|19255.8|19259.8|19255.8|19247.3|19243.3|230
1634644500000|2021-10-19 11:55:00|19258.3|19254.3|19259.8|19255.8|19269.2|19265.2|19256.7|19252.7|280
1634644800000|2021-10-19 12:00:00|19258.3|19254.3|19264.5|19260.5|19269.2|19265.2|19253.6|19249.6|428
1634645100000|2021-10-19 12:05:00|19262.9|19258.9|19237.9|19233.9|19266.1|19262.1|19234.8|19230.8|625
1634645400000|2021-10-19 12:10:00|19234.8|19230.8|19237.9|19233.9|19241.1|19237.1|19225.4|19221.4|747
1634645700000|2021-10-19 12:15:00|19234.8|19230.8|19231.7|19227.7|19247.3|19243.3|19225.4|19221.4|911
1634646000000|2021-10-19 12:20:00|19228.6|19224.6|19200.4|19196.4|19228.6|19224.6|19187.9|19183.9|1688
1634646300000|2021-10-19 12:25:00|19202|19198|19184.8|19180.8|19203.6|19199.6|19184.8|19180.8|687
1634646600000|2021-10-19 12:30:00|19187.9|19183.9|19212.9|19208.9|19212.9|19208.9|19178.6|19174.6|1125
1634646900000|2021-10-19 12:35:00|19216.1|19212.1|19212.9|19208.9|19222.3|19218.3|19206.7|19202.7|641
1634647200000|2021-10-19 12:40:00|19216.1|19212.1|19212.9|19208.9|19222.3|19218.3|19203.6|19199.6|616
1634647500000|2021-10-19 12:45:00|19216.1|19212.1|19212.9|19208.9|19225.4|19221.4|19212.9|19208.9|494
1634647800000|2021-10-19 12:50:00|19214.5|19210.5|19203.6|19199.6|19216.1|19212.1|19203.6|19199.6|526
1634648100000|2021-10-19 12:55:00|19206.7|19202.7|19184.8|19180.8|19209.8|19205.8|19181.7|19177.7|609
1634648400000|2021-10-19 13:00:00|19181.7|19177.7|19175.4|19171.4|19191.1|19187.1|19175.4|19171.4|686
1634648700000|2021-10-19 13:05:00|19177|19173|19187.9|19183.9|19191.1|19187.1|19172.3|19168.3|776
1634649000000|2021-10-19 13:10:00|19191.1|19187.1|19197.3|19193.3|19206.7|19202.7|19191.1|19187.1|609
1634649300000|2021-10-19 13:15:00|19194.2|19190.2|19219.2|19215.2|19222.3|19218.3|19192.6|19188.6|727
1634649600000|2021-10-19 13:20:00|19214.5|19210.5|19200.4|19196.4|19216.1|19212.1|19197.3|19193.3|456
1634649900000|2021-10-19 13:25:00|19202|19198|19212.9|19208.9|19212.9|19208.9|19197.3|19193.3|436
1634650200000|2021-10-19 13:30:00|19209.8|19205.8|19187.9|19183.9|19212.9|19208.9|19187.9|19183.9|671
1634650500000|2021-10-19 13:35:00|19186.4|19182.4|19181.7|19177.7|19191.1|19187.1|19172.3|19168.3|806
1634650800000|2021-10-19 13:40:00|19184.8|19180.8|19184.8|19180.8|19191.1|19187.1|19172.3|19168.3|619
1634651100000|2021-10-19 13:45:00|19187.9|19183.9|19209.8|19205.8|19212.9|19208.9|19184.8|19180.8|454
1634651400000|2021-10-19 13:50:00|19208.3|19204.3|19209.8|19205.8|19222.3|19218.3|19206.7|19202.7|368
1634651700000|2021-10-19 13:55:00|19206.7|19202.7|19197.3|19193.3|19209.8|19205.8|19178.6|19174.6|509
1634652000000|2021-10-19 14:00:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19184.8|19180.8|425
1634652300000|2021-10-19 14:05:00|19195.8|19191.8|19203.6|19199.6|19203.6|19199.6|19191.1|19187.1|472
1634652600000|2021-10-19 14:10:00|19202|19198|19194.2|19190.2|19206.7|19202.7|19191.1|19187.1|476
1634652900000|2021-10-19 14:15:00|19191.1|19187.1|19166.1|19162.1|19194.2|19190.2|19166.1|19162.1|761
1634653200000|2021-10-19 14:20:00|19169.2|19165.2|19178.6|19174.6|19184.8|19180.8|19166.1|19162.1|668
1634653500000|2021-10-19 14:25:00|19175.4|19171.4|19181.7|19177.7|19181.7|19177.7|19166.1|19162.1|439
1634653800000|2021-10-19 14:30:00|19184.8|19180.8|19166.1|19162.1|19184.8|19180.8|19162.9|19158.9|632
1634654100000|2021-10-19 14:35:00|19162.9|19158.9|19169.2|19165.2|19172.3|19168.3|19152|19148|667
1634654400000|2021-10-19 14:40:00|19170.8|19166.8|19150.4|19146.4|19172.3|19168.3|19150.4|19146.4|497
1634654700000|2021-10-19 14:45:00|19153.6|19149.6|19150.4|19146.4|19153.6|19149.6|19141.1|19137.1|1171
1634655000000|2021-10-19 14:50:00|19147.3|19143.3|19153.6|19149.6|19159.8|19155.8|19134.8|19130.8|1053
1634655300000|2021-10-19 14:55:00|19156.7|19152.7|19178.6|19174.6|19178.6|19174.6|19156.7|19152.7|1042
1634655600000|2021-10-19 15:00:00|19175.4|19171.4|19181.7|19177.7|19181.7|19177.7|19166.1|19162.1|609
1634655900000|2021-10-19 15:05:00|19180.1|19176.1|19175.4|19171.4|19181.7|19177.7|19172.3|19168.3|434
1634656200000|2021-10-19 15:10:00|19173.9|19169.9|19166.1|19162.1|19184.8|19180.8|19159.8|19155.8|711
1634656500000|2021-10-19 15:15:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|311
1634656800000|2021-10-19 15:20:00|19156.7|19152.7|19150.4|19146.4|19159.8|19155.8|19147.3|19143.3|414
1634657100000|2021-10-19 15:25:00|19147.3|19143.3|19153.6|19149.6|19153.6|19149.6|19144.2|19140.2|550
1634657400000|2021-10-19 15:30:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19150.4|19146.4|543
1634657700000|2021-10-19 15:35:00|19150.4|19146.4|19131.7|19127.7|19153.6|19149.6|19131.7|19127.7|698
1634658000000|2021-10-19 15:40:00|19134.8|19130.8|19112.9|19108.9|19134.8|19130.8|19109.8|19105.8|847
1634658300000|2021-10-19 15:45:00|19109.8|19105.8|19112.9|19108.9|19116.1|19112.1|19106.7|19102.7|639
1634658600000|2021-10-19 15:50:00|19109.8|19105.8|19125.4|19121.4|19128.6|19124.6|19109.8|19105.8|463
1634658900000|2021-10-19 15:55:00|19122.3|19118.3|19125.4|19121.4|19125.4|19121.4|19119.2|19115.2|424
1634659200000|2021-10-19 16:00:00|19127|19123|19137.9|19133.9|19141.1|19137.1|19125.4|19121.4|377
1634659500000|2021-10-19 16:05:00|19136.4|19132.4|19128.6|19124.6|19139.5|19135.5|19128.6|19124.6|249
1634659800000|2021-10-19 16:10:00|19131.7|19127.7|19116.1|19112.1|19131.7|19127.7|19116.1|19112.1|341
1634660100000|2021-10-19 16:15:00|19112.9|19108.9|19112.9|19108.9|19116.1|19112.1|19109.8|19105.8|517
1634660400000|2021-10-19 16:20:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19106.7|19102.7|498
1634660700000|2021-10-19 16:25:00|19116.1|19112.1|19112.9|19108.9|19122.3|19118.3|19112.9|19108.9|418
1634661000000|2021-10-19 16:30:00|19116.1|19112.1|19112.9|19108.9|19122.3|19118.3|19112.9|19108.9|484
1634661300000|2021-10-19 16:35:00|19111.4|19107.4|19116.1|19112.1|19116.1|19112.1|19109.8|19105.8|337
1634661600000|2021-10-19 16:40:00|19112.9|19108.9|19122.3|19118.3|19125.4|19121.4|19112.9|19108.9|388
1634661900000|2021-10-19 16:45:00|19123.9|19119.9|19119.2|19115.2|19123.9|19119.9|19119.2|19115.2|261
1634662200000|2021-10-19 16:50:00|19122.3|19118.3|19119.2|19115.2|19122.3|19118.3|19116.1|19112.1|114
1634662500000|2021-10-19 16:55:00|19122.3|19118.3|19119.2|19115.2|19122.3|19118.3|19119.2|19115.2|252
1634662800000|2021-10-19 17:00:00|19116.1|19112.1|19112.9|19108.9|19119.2|19115.2|19109.8|19105.8|387
1634663100000|2021-10-19 17:05:00|19116.1|19112.1|19116.1|19112.1|19119.2|19115.2|19109.8|19105.8|450
1634663400000|2021-10-19 17:10:00|19117.6|19113.6|19131.7|19127.7|19134.8|19130.8|19116.1|19112.1|496
1634663700000|2021-10-19 17:15:00|19128.6|19124.6|19128.6|19124.6|19134.8|19130.8|19128.6|19124.6|139
1634664000000|2021-10-19 17:20:00|19131.7|19127.7|19134.8|19130.8|19134.8|19130.8|19131.7|19127.7|224
1634664300000|2021-10-19 17:25:00|19137.9|19133.9|19134.8|19130.8|19137.9|19133.9|19134.8|19130.8|199
1634664600000|2021-10-19 17:30:00|19136.4|19132.4|19137.9|19133.9|19139.5|19135.5|19134.8|19130.8|161
1634664900000|2021-10-19 17:35:00|19134.8|19130.8|19134.8|19130.8|19137.9|19133.9|19131.7|19127.7|218
1634665200000|2021-10-19 17:40:00|||||||||62
1634665500000|2021-10-19 17:45:00|19137.9|19133.9|19134.8|19130.8|19137.9|19133.9|19131.7|19127.7|166
1634665800000|2021-10-19 17:50:00|19133.3|19129.3|19122.3|19118.3|19134.8|19130.8|19122.3|19118.3|322
1634666100000|2021-10-19 17:55:00|19123.9|19119.9|19119.2|19115.2|19123.9|19119.9|19116.1|19112.1|283
1634666400000|2021-10-19 18:00:00|19116.1|19112.1|19119.2|19115.2|19122.3|19118.3|19112.9|19108.9|331
1634666700000|2021-10-19 18:05:00|19116.1|19112.1|19116.1|19112.1|19119.2|19115.2|19116.1|19112.1|132
1634667000000|2021-10-19 18:10:00|19112.9|19108.9|19119.2|19115.2|19122.3|19118.3|19112.9|19108.9|150
1634667300000|2021-10-19 18:15:00|19122.3|19118.3|19119.2|19115.2|19122.3|19118.3|19119.2|19115.2|139
1634667600000|2021-10-19 18:20:00|19116.1|19112.1|19119.2|19115.2|19119.2|19115.2|19112.9|19108.9|510
1634667900000|2021-10-19 18:25:00|19116.1|19112.1|19119.2|19115.2|19122.3|19118.3|19112.9|19108.9|367
1634668200000|2021-10-19 18:30:00|19117.6|19113.6|19119.2|19115.2|19122.3|19118.3|19117.6|19113.6|253
1634668500000|2021-10-19 18:35:00|19122.3|19118.3|19119.2|19115.2|19123.9|19119.9|19116.1|19112.1|125
1634668800000|2021-10-19 18:40:00|19116.1|19112.1|19116.1|19112.1|19119.2|19115.2|19111.4|19107.4|624
1634669100000|2021-10-19 18:45:00|19112.9|19108.9|19116.1|19112.1|19122.3|19118.3|19112.9|19108.9|390
1634669400000|2021-10-19 18:50:00|19114.5|19110.5|19116.1|19112.1|19119.2|19115.2|19112.9|19108.9|291
1634669700000|2021-10-19 18:55:00|19109.8|19105.8|19106.7|19102.7|19109.8|19105.8|19103.6|19099.6|1119
1634670000000|2021-10-19 19:00:00|19109.8|19105.8|19103.6|19099.6|19109.8|19105.8|19103.6|19099.6|685
1634670300000|2021-10-19 19:05:00|19106.7|19102.7|19094.2|19090.2|19106.7|19102.7|19091.1|19087.1|1108
1634670600000|2021-10-19 19:10:00|19097.3|19093.3|19097.3|19093.3|19106.7|19102.7|19095.8|19091.8|742
1634670900000|2021-10-19 19:15:00|19098.9|19094.9|19094.2|19090.2|19100.4|19096.4|19094.2|19090.2|334
1634671200000|2021-10-19 19:20:00|19095.8|19091.8|19095.8|19091.8|19097.3|19093.3|19091.1|19087.1|358
1634671500000|2021-10-19 19:25:00|19097.3|19093.3|19097.3|19093.3|19097.3|19093.3|19091.1|19087.1|301
1634671800000|2021-10-19 19:30:00|19094.2|19090.2|19087.9|19083.9|19094.2|19090.2|19084.8|19080.8|593
1634672100000|2021-10-19 19:35:00|19091.1|19087.1|19106.7|19102.7|19106.7|19102.7|19091.1|19087.1|677
1634672400000|2021-10-19 19:40:00|19109.8|19105.8|19109.8|19105.8|19109.8|19105.8|19106.7|19102.7|799
1634672700000|2021-10-19 19:45:00|19112.9|19108.9|19109.8|19105.8|19112.9|19108.9|19103.6|19099.6|1176
1634673000000|2021-10-19 19:50:00|19112.9|19108.9|19122.3|19118.3|19122.3|19118.3|19112.9|19108.9|1196
1634673300000|2021-10-19 19:55:00|19119.2|19115.2|19097.3|19093.3|19119.2|19115.2|19087.9|19083.9|3056
1634673600000|2021-10-19 20:00:00|19094.2|19090.2|19109.8|19105.8|19112.9|19108.9|19091.1|19087.1|1906
1634673900000|2021-10-19 20:05:00|19112.9|19108.9|19112.9|19108.9|19116.1|19112.1|19109.8|19105.8|266
1634674200000|2021-10-19 20:10:00|19116.1|19112.1|19112.9|19108.9|19122.3|19118.3|19112.9|19108.9|294
1634674500000|2021-10-19 20:15:00|19114.5|19110.5|19112.9|19108.9|19116.1|19112.1|19112.9|19108.9|272
1634674800000|2021-10-19 20:20:00|19116.1|19112.1|19094.2|19090.2|19116.1|19112.1|19094.2|19090.2|537
1634675100000|2021-10-19 20:25:00|19097.3|19093.3|19097.3|19093.3|19097.3|19093.3|19091.1|19087.1|446
1634675400000|2021-10-19 20:30:00|19094.2|19090.2|19100.4|19096.4|19100.4|19096.4|19094.2|19090.2|137
1634675700000|2021-10-19 20:35:00|19097.3|19093.3|19100.4|19096.4|19103.6|19099.6|19094.2|19090.2|379
1634676000000|2021-10-19 20:40:00|19102|19098|19095.8|19091.8|19103.6|19099.6|19095.8|19091.8|217
1634676300000|2021-10-19 20:45:00|19097.3|19093.3|19087.9|19083.9|19100.4|19096.4|19087.9|19083.9|219
1634676600000|2021-10-19 20:50:00|19084.8|19080.8|19091.1|19087.1|19094.2|19090.2|19078.6|19074.6|506
1634676900000|2021-10-19 20:55:00|19092.6|19088.6|19114.5|19110.5|19116.1|19112.1|19092.6|19088.6|374
1634680800000|2021-10-19 22:00:00|19117.6|19113.6|19109.8|19105.8|19122.3|19118.3|19108.3|19104.3|144
1634681100000|2021-10-19 22:05:00|19112.9|19108.9|19106.7|19102.7|19117.6|19113.6|19106.7|19102.7|75
1634681400000|2021-10-19 22:10:00|19103.6|19099.6|19105.1|19101.1|19106.7|19102.7|19103.6|19099.6|55
1634681700000|2021-10-19 22:15:00|19106.7|19102.7|19103.6|19099.6|19106.7|19102.7|19100.4|19096.4|35
1634682000000|2021-10-19 22:20:00|19102|19098|19097.3|19093.3|19103.6|19099.6|19097.3|19093.3|37
1634682300000|2021-10-19 22:25:00|19100.4|19096.4|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|16
1634682600000|2021-10-19 22:30:00|19094.2|19090.2|19094.2|19090.2|19097.3|19093.3|19091.1|19087.1|56
1634682900000|2021-10-19 22:35:00|19092.6|19088.6|19091.1|19087.1|19092.6|19088.6|19091.1|19087.1|13
1634683200000|2021-10-19 22:40:00|19092.6|19088.6|19092.6|19088.6|19094.2|19090.2|19091.1|19087.1|10
1634683500000|2021-10-19 22:45:00|19094.2|19090.2|19087.9|19083.9|19094.2|19090.2|19084.8|19080.8|42
1634683800000|2021-10-19 22:50:00|19089.5|19085.5|19083.3|19079.3|19091.1|19087.1|19081.7|19077.7|29
1634684100000|2021-10-19 22:55:00|19084.8|19080.8|19080.1|19076.1|19084.8|19080.8|19080.1|19076.1|48
1634684400000|2021-10-19 23:00:00|19081.7|19077.7|19087.9|19083.9|19087.9|19083.9|19078.6|19074.6|44
1634684700000|2021-10-19 23:05:00|19089.5|19085.5|19094.2|19090.2|19095.8|19091.8|19089.5|19085.5|24
1634685000000|2021-10-19 23:10:00|19091.1|19087.1|19087.9|19083.9|19091.1|19087.1|19087.9|19083.9|63
1634685300000|2021-10-19 23:15:00|19084.8|19080.8|19083.3|19079.3|19087.9|19083.9|19081.7|19077.7|68
1634685600000|2021-10-19 23:20:00|19084.8|19080.8|19078.6|19074.6|19084.8|19080.8|19078.6|19074.6|83
1634685900000|2021-10-19 23:25:00|19080.1|19076.1|19084.8|19080.8|19087.9|19083.9|19080.1|19076.1|41
1634686200000|2021-10-19 23:30:00|19081.7|19077.7|19078.6|19074.6|19081.7|19077.7|19078.6|19074.6|34
1634686500000|2021-10-19 23:35:00|19075.4|19071.4|19069.2|19065.2|19075.4|19071.4|19066.1|19062.1|101
1634686800000|2021-10-19 23:40:00|19067.6|19063.6|19062.9|19058.9|19069.2|19065.2|19062.9|19058.9|57
1634687100000|2021-10-19 23:45:00|19066.1|19062.1|19062.9|19058.9|19069.2|19065.2|19062.9|19058.9|37
1634687400000|2021-10-19 23:50:00|19061.4|19057.4|19052|19048|19062.9|19058.9|19050.4|19046.4|116
1634687700000|2021-10-19 23:55:00|19050.4|19046.4|19062.9|19058.9|19066.1|19062.1|19050.4|19046.4|94
1634688000000|2021-10-20 00:00:00|19061.4|19057.4|19044.2|19040.2|19062.9|19058.9|19042.6|19038.6|121
1634688300000|2021-10-20 00:05:00|19042.6|19038.6|19047.3|19043.3|19050.4|19046.4|19041.1|19037.1|117
1634688600000|2021-10-20 00:10:00|19048.9|19044.9|19056.7|19052.7|19056.7|19052.7|19047.3|19043.3|124
1634688900000|2021-10-20 00:15:00|19053.6|19049.6|19056.7|19052.7|19056.7|19052.7|19050.4|19046.4|86
1634689200000|2021-10-20 00:20:00|19055.1|19051.1|19022.3|19018.3|19059.8|19055.8|19012.9|19008.9|386
1634689500000|2021-10-20 00:25:00|19023.9|19019.9|19016.1|19012.1|19028.6|19024.6|19016.1|19012.1|233
1634689800000|2021-10-20 00:30:00|19019.2|19015.2|19016.1|19012.1|19025.4|19021.4|19014.5|19010.5|153
1634690100000|2021-10-20 00:35:00|19019.2|19015.2|19016.1|19012.1|19022.3|19018.3|19012.9|19008.9|126
1634690400000|2021-10-20 00:40:00|19017.6|19013.6|19019.2|19015.2|19022.3|19018.3|19006.7|19002.7|192
1634690700000|2021-10-20 00:45:00|19020.8|19016.8|19009.8|19005.8|19022.3|19018.3|19009.8|19005.8|262
1634691000000|2021-10-20 00:50:00|19003.6|18999.6|18997.3|18993.3|19006.7|19002.7|18997.3|18993.3|220
1634691300000|2021-10-20 00:55:00|19000.4|18996.4|19009.8|19005.8|19009.8|19005.8|18998.9|18994.9|137
1634691600000|2021-10-20 01:00:00|19008.3|19004.3|19019.2|19015.2|19019.2|19015.2|19003.6|18999.6|351
1634691900000|2021-10-20 01:05:00|19023.9|19019.9|19025.4|19021.4|19025.4|19021.4|19016.1|19012.1|166
1634692200000|2021-10-20 01:10:00|19028.6|19024.6|19016.1|19012.1|19028.6|19024.6|19012.9|19008.9|69
1634692500000|2021-10-20 01:15:00|19017.6|19013.6|19025.4|19021.4|19031.7|19027.7|19017.6|19013.6|113
1634692800000|2021-10-20 01:20:00|19023.9|19019.9|19009.8|19005.8|19025.4|19021.4|19009.8|19005.8|71
1634693100000|2021-10-20 01:25:00|19012.9|19008.9|19006.7|19002.7|19016.1|19012.1|19003.6|18999.6|78
1634693400000|2021-10-20 01:30:00|19009.8|19005.8|19028.6|19024.6|19028.6|19024.6|19003.6|18999.6|205
1634693700000|2021-10-20 01:35:00|19025.4|19021.4|19025.4|19021.4|19028.6|19024.6|19022.3|19018.3|126
1634694000000|2021-10-20 01:40:00|19023.9|19019.9|19019.2|19015.2|19025.4|19021.4|19019.2|19015.2|78
1634694300000|2021-10-20 01:45:00|19020.8|19016.8|19016.1|19012.1|19020.8|19016.8|19016.1|19012.1|37
1634694600000|2021-10-20 01:50:00|19017.6|19013.6|19012.9|19008.9|19017.6|19013.6|19009.8|19005.8|65
1634694900000|2021-10-20 01:55:00|19009.8|19005.8|19003.6|18999.6|19012.9|19008.9|18998.9|18994.9|92
1634695200000|2021-10-20 02:00:00|19005.1|19001.1|18994.2|18990.2|19006.7|19002.7|18994.2|18990.2|139
1634695500000|2021-10-20 02:05:00|18995.8|18991.8|19003.6|18999.6|19006.7|19002.7|18995.8|18991.8|67
1634695800000|2021-10-20 02:10:00|19006.7|19002.7|19000.4|18996.4|19006.7|19002.7|18997.3|18993.3|93
1634696100000|2021-10-20 02:15:00|19002|18998|19000.4|18996.4|19005.1|19001.1|19000.4|18996.4|44
1634696400000|2021-10-20 02:20:00|19002|18998|19009.8|19005.8|19012.9|19008.9|19002|18998|75
1634696700000|2021-10-20 02:25:00|19011.4|19007.4|19008.3|19004.3|19016.1|19012.1|19006.7|19002.7|122
1634697000000|2021-10-20 02:30:00|19006.7|19002.7|19028.6|19024.6|19028.6|19024.6|19006.7|19002.7|136
1634697300000|2021-10-20 02:35:00|19027|19023|19028.6|19024.6|19031.7|19027.7|19025.4|19021.4|133
1634697600000|2021-10-20 02:40:00|19027|19023|19037.9|19033.9|19037.9|19033.9|19025.4|19021.4|135
1634697900000|2021-10-20 02:45:00|19039.5|19035.5|19052|19048|19053.6|19049.6|19039.5|19035.5|267
1634698200000|2021-10-20 02:50:00|19053.6|19049.6|19056.7|19052.7|19059.8|19055.8|19050.4|19046.4|69
1634698500000|2021-10-20 02:55:00|19055.1|19051.1|19053.6|19049.6|19066.1|19062.1|19053.6|19049.6|217
1634698800000|2021-10-20 03:00:00|19056.7|19052.7|19037.9|19033.9|19056.7|19052.7|19034.8|19030.8|199
1634699100000|2021-10-20 03:05:00|19041.1|19037.1|19039.5|19035.5|19041.1|19037.1|19037.9|19033.9|50
1634699400000|2021-10-20 03:10:00|19037.9|19033.9|19048.9|19044.9|19052|19048|19037.9|19033.9|81
1634699700000|2021-10-20 03:15:00|19050.4|19046.4|19047.3|19043.3|19050.4|19046.4|19044.2|19040.2|21
1634700000000|2021-10-20 03:20:00|19044.2|19040.2|19050.4|19046.4|19050.4|19046.4|19044.2|19040.2|26
1634700300000|2021-10-20 03:25:00|19052|19048|19050.4|19046.4|19056.7|19052.7|19050.4|19046.4|49
1634700600000|2021-10-20 03:30:00|19047.3|19043.3|19050.4|19046.4|19050.4|19046.4|19047.3|19043.3|18
1634700900000|2021-10-20 03:35:00|19052|19048|19056.7|19052.7|19056.7|19052.7|19050.4|19046.4|15
1634701200000|2021-10-20 03:40:00|19058.3|19054.3|19059.8|19055.8|19059.8|19055.8|19056.7|19052.7|40
1634701500000|2021-10-20 03:45:00|19058.3|19054.3|19056.7|19052.7|19059.8|19055.8|19056.7|19052.7|19
1634701800000|2021-10-20 03:50:00|19058.3|19054.3|19056.7|19052.7|19061.4|19057.4|19056.7|19052.7|148
1634702100000|2021-10-20 03:55:00|19053.6|19049.6|19053.6|19049.6|19056.7|19052.7|19052|19048|72
1634702400000|2021-10-20 04:00:00|19056.7|19052.7|19050.4|19046.4|19056.7|19052.7|19050.4|19046.4|27
1634702700000|2021-10-20 04:05:00|19053.6|19049.6|19056.7|19052.7|19056.7|19052.7|19053.6|19049.6|56
1634703000000|2021-10-20 04:10:00|19053.6|19049.6|19050.4|19046.4|19053.6|19049.6|19050.4|19046.4|14
1634703300000|2021-10-20 04:15:00|19053.6|19049.6|19056.7|19052.7|19056.7|19052.7|19053.6|19049.6|10
1634703600000|2021-10-20 04:20:00|19053.6|19049.6|19052|19048|19055.1|19051.1|19052|19048|10
1634703900000|2021-10-20 04:25:00|19053.6|19049.6|19053.6|19049.6|19053.6|19049.6|19050.4|19046.4|36
1634704200000|2021-10-20 04:30:00|19052|19048|19050.4|19046.4|19052|19048|19047.3|19043.3|26
1634704500000|2021-10-20 04:35:00|19048.9|19044.9|19053.6|19049.6|19053.6|19049.6|19047.3|19043.3|23
1634704800000|2021-10-20 04:40:00|19050.4|19046.4|19050.4|19046.4|19050.4|19046.4|19048.9|19044.9|11
1634705100000|2021-10-20 04:45:00|19048.9|19044.9|19050.4|19046.4|19050.4|19046.4|19047.3|19043.3|43
1634705400000|2021-10-20 04:50:00|19048.9|19044.9|19053.6|19049.6|19056.7|19052.7|19048.9|19044.9|75
1634705700000|2021-10-20 04:55:00|19055.1|19051.1|19053.6|19049.6|19055.1|19051.1|19053.6|19049.6|4
1634706000000|2021-10-20 05:00:00|19052|19048|19050.4|19046.4|19053.6|19049.6|19050.4|19046.4|53
1634706300000|2021-10-20 05:05:00|19052|19048|19053.6|19049.6|19053.6|19049.6|19050.4|19046.4|17
1634706600000|2021-10-20 05:10:00|19056.7|19052.7|19059.8|19055.8|19066.1|19062.1|19055.1|19051.1|83
1634706900000|2021-10-20 05:15:00|19058.3|19054.3|19061.4|19057.4|19062.9|19058.9|19056.7|19052.7|118
1634707200000|2021-10-20 05:20:00|19059.8|19055.8|19062.9|19058.9|19062.9|19058.9|19056.7|19052.7|56
1634707500000|2021-10-20 05:25:00|19061.4|19057.4|19055.1|19051.1|19066.1|19062.1|19053.6|19049.6|112
1634707800000|2021-10-20 05:30:00|19056.7|19052.7|19050.4|19046.4|19058.3|19054.3|19047.3|19043.3|38
1634708100000|2021-10-20 05:35:00|19048.9|19044.9|19050.4|19046.4|19052|19048|19047.3|19043.3|40
1634708400000|2021-10-20 05:40:00|19052|19048|19052|19048|19053.6|19049.6|19050.4|19046.4|22
1634708700000|2021-10-20 05:45:00|19050.4|19046.4|19056.7|19052.7|19056.7|19052.7|19050.4|19046.4|35
1634709000000|2021-10-20 05:50:00|19061.4|19057.4|19059.8|19055.8|19062.9|19058.9|19056.7|19052.7|106
1634709300000|2021-10-20 05:55:00|19061.4|19057.4|19062.9|19058.9|19069.2|19065.2|19058.3|19054.3|82
1634709600000|2021-10-20 06:00:00|19067.6|19063.6|19083.3|19079.3|19084.8|19080.8|19062.9|19058.9|146
1634709900000|2021-10-20 06:05:00|19084.8|19080.8|19084.8|19080.8|19087.9|19083.9|19081.7|19077.7|102
1634710200000|2021-10-20 06:10:00|19081.7|19077.7|19072.3|19068.3|19084.8|19080.8|19066.1|19062.1|174
1634710500000|2021-10-20 06:15:00|19075.4|19071.4|19056.7|19052.7|19075.4|19071.4|19050.4|19046.4|141
1634710800000|2021-10-20 06:20:00|19059.8|19055.8|19062.9|19058.9|19069.2|19065.2|19059.8|19055.8|131
1634711100000|2021-10-20 06:25:00|19059.8|19055.8|19072.3|19068.3|19073.9|19069.9|19053.6|19049.6|107
1634711400000|2021-10-20 06:30:00|19075.4|19071.4|19069.2|19065.2|19075.4|19071.4|19069.2|19065.2|99
1634711700000|2021-10-20 06:35:00|19070.8|19066.8|19059.8|19055.8|19075.4|19071.4|19056.7|19052.7|193
1634712000000|2021-10-20 06:40:00|19058.3|19054.3|19056.7|19052.7|19061.4|19057.4|19050.4|19046.4|135
1634712300000|2021-10-20 06:45:00|19053.6|19049.6|19047.3|19043.3|19066.1|19062.1|19047.3|19043.3|208
1634712600000|2021-10-20 06:50:00|19044.2|19040.2|19031.7|19027.7|19044.2|19040.2|19025.4|19021.4|250
1634712900000|2021-10-20 06:55:00|19034.8|19030.8|19044.2|19040.2|19044.2|19040.2|19028.6|19024.6|159
1634713200000|2021-10-20 07:00:00|19041.1|19037.1|19050.4|19046.4|19056.7|19052.7|19037.9|19033.9|397
1634713500000|2021-10-20 07:05:00|19047.3|19043.3|19041.1|19037.1|19048.9|19044.9|19031.7|19027.7|267
1634713800000|2021-10-20 07:10:00|19044.2|19040.2|19025.4|19021.4|19047.3|19043.3|19025.4|19021.4|219
1634714100000|2021-10-20 07:15:00|19022.3|19018.3|19028.6|19024.6|19037.9|19033.9|19022.3|19018.3|306
1634714400000|2021-10-20 07:20:00|19025.4|19021.4|19034.8|19030.8|19047.3|19043.3|19025.4|19021.4|350
1634714700000|2021-10-20 07:25:00|19033.3|19029.3|19047.3|19043.3|19047.3|19043.3|19033.3|19029.3|94
1634715000000|2021-10-20 07:30:00|19050.4|19046.4|19050.4|19046.4|19059.8|19055.8|19050.4|19046.4|247
1634715300000|2021-10-20 07:35:00|19052|19048|19059.8|19055.8|19059.8|19055.8|19050.4|19046.4|370
1634715600000|2021-10-20 07:40:00|19061.4|19057.4|19059.8|19055.8|19069.2|19065.2|19059.8|19055.8|217
1634715900000|2021-10-20 07:45:00|19058.3|19054.3|19056.7|19052.7|19066.1|19062.1|19056.7|19052.7|161
1634716200000|2021-10-20 07:50:00|19053.6|19049.6|19075.4|19071.4|19075.4|19071.4|19053.6|19049.6|357
1634716500000|2021-10-20 07:55:00|19078.6|19074.6|19078.6|19074.6|19081.7|19077.7|19069.2|19065.2|204
1634716800000|2021-10-20 08:00:00|19077|19073|19077|19073|19084.8|19080.8|19072.3|19068.3|246
1634717100000|2021-10-20 08:05:00|19075.4|19071.4|19069.2|19065.2|19078.6|19074.6|19066.1|19062.1|131
1634717400000|2021-10-20 08:10:00|19066.1|19062.1|19066.1|19062.1|19069.2|19065.2|19056.7|19052.7|125
1634717700000|2021-10-20 08:15:00|19062.9|19058.9|19072.3|19068.3|19075.4|19071.4|19062.9|19058.9|195
1634718000000|2021-10-20 08:20:00|19069.2|19065.2|19062.9|19058.9|19073.9|19069.9|19059.8|19055.8|158
1634718300000|2021-10-20 08:25:00|19061.4|19057.4|19053.6|19049.6|19062.9|19058.9|19053.6|19049.6|463
1634718600000|2021-10-20 08:30:00|19056.7|19052.7|19053.6|19049.6|19056.7|19052.7|19050.4|19046.4|262
1634718900000|2021-10-20 08:35:00|19056.7|19052.7|19075.4|19071.4|19075.4|19071.4|19056.7|19052.7|124
1634719200000|2021-10-20 08:40:00|19072.3|19068.3|19075.4|19071.4|19078.6|19074.6|19069.2|19065.2|218
1634719500000|2021-10-20 08:45:00|19078.6|19074.6|19080.1|19076.1|19081.7|19077.7|19072.3|19068.3|246
1634719800000|2021-10-20 08:50:00|19078.6|19074.6|19078.6|19074.6|19081.7|19077.7|19075.4|19071.4|127
1634720100000|2021-10-20 08:55:00|19081.7|19077.7|19081.7|19077.7|19081.7|19077.7|19078.6|19074.6|97
1634720400000|2021-10-20 09:00:00|19078.6|19074.6|19066.1|19062.1|19078.6|19074.6|19062.9|19058.9|200
1634720700000|2021-10-20 09:05:00|19062.9|19058.9|19078.6|19074.6|19078.6|19074.6|19062.9|19058.9|219
1634721000000|2021-10-20 09:10:00|19081.7|19077.7|19084.8|19080.8|19086.4|19082.4|19078.6|19074.6|103
1634721300000|2021-10-20 09:15:00|19087.9|19083.9|19078.6|19074.6|19087.9|19083.9|19075.4|19071.4|145
1634721600000|2021-10-20 09:20:00|19077|19073|19069.2|19065.2|19077|19073|19062.9|19058.9|293
1634721900000|2021-10-20 09:25:00|19067.6|19063.6|19059.8|19055.8|19069.2|19065.2|19056.7|19052.7|115
1634722200000|2021-10-20 09:30:00|19061.4|19057.4|19069.2|19065.2|19072.3|19068.3|19059.8|19055.8|109
1634722500000|2021-10-20 09:35:00|19072.3|19068.3|19069.2|19065.2|19078.6|19074.6|19069.2|19065.2|204
1634722800000|2021-10-20 09:40:00|19070.8|19066.8|19072.3|19068.3|19075.4|19071.4|19069.2|19065.2|237
1634723100000|2021-10-20 09:45:00|19075.4|19071.4|19078.6|19074.6|19078.6|19074.6|19072.3|19068.3|131
1634723400000|2021-10-20 09:50:00|19075.4|19071.4|19072.3|19068.3|19078.6|19074.6|19072.3|19068.3|106
1634723700000|2021-10-20 09:55:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19072.3|19068.3|65
1634724000000|2021-10-20 10:00:00|19078.6|19074.6|19078.6|19074.6|19081.7|19077.7|19072.3|19068.3|62
1634724300000|2021-10-20 10:05:00|19081.7|19077.7|19084.8|19080.8|19084.8|19080.8|19078.6|19074.6|80
1634724600000|2021-10-20 10:10:00|19083.3|19079.3|19087.9|19083.9|19091.1|19087.1|19083.3|19079.3|143
1634724900000|2021-10-20 10:15:00|19084.8|19080.8|19100.4|19096.4|19103.6|19099.6|19084.8|19080.8|242
1634725200000|2021-10-20 10:20:00|19097.3|19093.3|19100.4|19096.4|19109.8|19105.8|19097.3|19093.3|172
1634725500000|2021-10-20 10:25:00|19097.3|19093.3|19091.1|19087.1|19100.4|19096.4|19087.9|19083.9|221
1634725800000|2021-10-20 10:30:00|19089.5|19085.5|19084.8|19080.8|19091.1|19087.1|19084.8|19080.8|152
1634726100000|2021-10-20 10:35:00|19087.9|19083.9|19078.6|19074.6|19087.9|19083.9|19075.4|19071.4|150
1634726400000|2021-10-20 10:40:00|19075.4|19071.4|19072.3|19068.3|19078.6|19074.6|19072.3|19068.3|106
1634726700000|2021-10-20 10:45:00|19073.9|19069.9|19069.2|19065.2|19075.4|19071.4|19066.1|19062.1|109
1634727000000|2021-10-20 10:50:00|19072.3|19068.3|19072.3|19068.3|19072.3|19068.3|19066.1|19062.1|76
1634727300000|2021-10-20 10:55:00|19070.8|19066.8|19078.6|19074.6|19081.7|19077.7|19069.2|19065.2|135
1634727600000|2021-10-20 11:00:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19075.4|19071.4|97
1634727900000|2021-10-20 11:05:00|19078.6|19074.6|19081.7|19077.7|19081.7|19077.7|19075.4|19071.4|149
1634728200000|2021-10-20 11:10:00|19084.8|19080.8|19081.7|19077.7|19087.9|19083.9|19081.7|19077.7|189
1634728500000|2021-10-20 11:15:00|19078.6|19074.6|19081.7|19077.7|19087.9|19083.9|19078.6|19074.6|110
1634728800000|2021-10-20 11:20:00|19083.3|19079.3|19070.8|19066.8|19084.8|19080.8|19069.2|19065.2|196
1634729100000|2021-10-20 11:25:00|19069.2|19065.2|19072.3|19068.3|19075.4|19071.4|19066.1|19062.1|160
1634729400000|2021-10-20 11:30:00|19070.8|19066.8|19069.2|19065.2|19075.4|19071.4|19066.1|19062.1|279
1634729700000|2021-10-20 11:35:00|19072.3|19068.3|19066.1|19062.1|19072.3|19068.3|19062.9|19058.9|164
1634730000000|2021-10-20 11:40:00|19062.9|19058.9|19059.8|19055.8|19062.9|19058.9|19053.6|19049.6|197
1634730300000|2021-10-20 11:45:00|19062.9|19058.9|19066.1|19062.1|19066.1|19062.1|19062.9|19058.9|178
1634730600000|2021-10-20 11:50:00|19069.2|19065.2|19072.3|19068.3|19075.4|19071.4|19069.2|19065.2|247
1634730900000|2021-10-20 11:55:00|19073.9|19069.9|19075.4|19071.4|19078.6|19074.6|19062.9|19058.9|276
1634731200000|2021-10-20 12:00:00|19078.6|19074.6|19086.4|19082.4|19094.2|19090.2|19072.3|19068.3|485
1634731500000|2021-10-20 12:05:00|19087.9|19083.9|19103.6|19099.6|19112.9|19108.9|19087.9|19083.9|566
1634731800000|2021-10-20 12:10:00|19106.7|19102.7|19119.2|19115.2|19125.4|19121.4|19106.7|19102.7|776
1634732100000|2021-10-20 12:15:00|19120.8|19116.8|19134.8|19130.8|19137.9|19133.9|19119.2|19115.2|602
1634732400000|2021-10-20 12:20:00|19128.6|19124.6|19134.8|19130.8|19141.1|19137.1|19119.2|19115.2|1011
1634732700000|2021-10-20 12:25:00|19131.7|19127.7|19122.3|19118.3|19134.8|19130.8|19119.2|19115.2|601
1634733000000|2021-10-20 12:30:00|19119.2|19115.2|19131.7|19127.7|19134.8|19130.8|19116.1|19112.1|405
1634733300000|2021-10-20 12:35:00|19134.8|19130.8|19127|19123|19137.9|19133.9|19116.1|19112.1|450
1634733600000|2021-10-20 12:40:00|19128.6|19124.6|19131.7|19127.7|19141.1|19137.1|19125.4|19121.4|430
1634733900000|2021-10-20 12:45:00|19133.3|19129.3|19119.2|19115.2|19144.2|19140.2|19119.2|19115.2|1255
1634734200000|2021-10-20 12:50:00|19122.3|19118.3|19103.6|19099.6|19125.4|19121.4|19103.6|19099.6|839
1634734500000|2021-10-20 12:55:00|19105.1|19101.1|19084.8|19080.8|19106.7|19102.7|19081.7|19077.7|944
1634734800000|2021-10-20 13:00:00|19081.7|19077.7|19075.4|19071.4|19091.1|19087.1|19075.4|19071.4|1149
1634735100000|2021-10-20 13:05:00|19078.6|19074.6|19081.7|19077.7|19087.9|19083.9|19062.9|19058.9|942
1634735400000|2021-10-20 13:10:00|19084.8|19080.8|19084.8|19080.8|19091.1|19087.1|19081.7|19077.7|355
1634735700000|2021-10-20 13:15:00|19086.4|19082.4|19072.3|19068.3|19086.4|19082.4|19066.1|19062.1|783
1634736000000|2021-10-20 13:20:00|19075.4|19071.4|19069.2|19065.2|19075.4|19071.4|19044.2|19040.2|1152
1634736300000|2021-10-20 13:25:00|19066.1|19062.1|19034.8|19030.8|19075.4|19071.4|19031.7|19027.7|1065
1634736600000|2021-10-20 13:30:00|19033.3|19029.3|19034.8|19030.8|19053.6|19049.6|19025.4|19021.4|1596
1634736900000|2021-10-20 13:35:00|19037.9|19033.9|19044.2|19040.2|19047.3|19043.3|19022.3|19018.3|972
1634737200000|2021-10-20 13:40:00|19041.1|19037.1|19059.8|19055.8|19059.8|19055.8|19037.9|19033.9|798
1634737500000|2021-10-20 13:45:00|19056.7|19052.7|19050.4|19046.4|19069.2|19065.2|19037.9|19033.9|1197
1634737800000|2021-10-20 13:50:00|19047.3|19043.3|19044.2|19040.2|19050.4|19046.4|19025.4|19021.4|1033
1634738100000|2021-10-20 13:55:00|19041.1|19037.1|19044.2|19040.2|19053.6|19049.6|19041.1|19037.1|554
1634738400000|2021-10-20 14:00:00|19041.1|19037.1|19050.4|19046.4|19053.6|19049.6|19041.1|19037.1|725
1634738700000|2021-10-20 14:05:00|19047.3|19043.3|19034.8|19030.8|19053.6|19049.6|19034.8|19030.8|969
1634739000000|2021-10-20 14:10:00|19031.7|19027.7|19037.9|19033.9|19037.9|19033.9|19028.6|19024.6|952
1634739300000|2021-10-20 14:15:00|19034.8|19030.8|19047.3|19043.3|19050.4|19046.4|19034.8|19030.8|597
1634739600000|2021-10-20 14:20:00|19050.4|19046.4|19047.3|19043.3|19050.4|19046.4|19044.2|19040.2|644
1634739900000|2021-10-20 14:25:00|19044.2|19040.2|19056.7|19052.7|19056.7|19052.7|19041.1|19037.1|1063
1634740200000|2021-10-20 14:30:00|19053.6|19049.6|19066.1|19062.1|19066.1|19062.1|19047.3|19043.3|650
1634740500000|2021-10-20 14:35:00|19069.2|19065.2|19041.1|19037.1|19069.2|19065.2|19028.6|19024.6|1048
1634740800000|2021-10-20 14:40:00|19037.9|19033.9|19037.9|19033.9|19041.1|19037.1|19031.7|19027.7|458
1634741100000|2021-10-20 14:45:00|19034.8|19030.8|19037.9|19033.9|19037.9|19033.9|19028.6|19024.6|347
1634741400000|2021-10-20 14:50:00|19036.4|19032.4|19037.9|19033.9|19037.9|19033.9|19031.7|19027.7|404
1634741700000|2021-10-20 14:55:00|19036.4|19032.4|19019.2|19015.2|19037.9|19033.9|19009.8|19005.8|730
1634742000000|2021-10-20 15:00:00|19017.6|19013.6|19009.8|19005.8|19019.2|19015.2|19003.6|18999.6|748
1634742300000|2021-10-20 15:05:00|19008.3|19004.3|19012.9|19008.9|19016.1|19012.1|19006.7|19002.7|828
1634742600000|2021-10-20 15:10:00|19009.8|19005.8|19034.8|19030.8|19037.9|19033.9|19009.8|19005.8|648
1634742900000|2021-10-20 15:15:00|19031.7|19027.7|19031.7|19027.7|19034.8|19030.8|19025.4|19021.4|417
1634743200000|2021-10-20 15:20:00|19034.8|19030.8|19025.4|19021.4|19037.9|19033.9|19016.1|19012.1|895
1634743500000|2021-10-20 15:25:00|19022.3|19018.3|19037.9|19033.9|19041.1|19037.1|19022.3|19018.3|285
1634743800000|2021-10-20 15:30:00|19041.1|19037.1|19056.7|19052.7|19059.8|19055.8|19041.1|19037.1|570
1634744100000|2021-10-20 15:35:00|19053.6|19049.6|19053.6|19049.6|19059.8|19055.8|19050.4|19046.4|605
1634744400000|2021-10-20 15:40:00|19055.1|19051.1|19053.6|19049.6|19059.8|19055.8|19053.6|19049.6|601
1634744700000|2021-10-20 15:45:00|19050.4|19046.4|19056.7|19052.7|19056.7|19052.7|19044.2|19040.2|650
1634745000000|2021-10-20 15:50:00|19059.8|19055.8|19050.4|19046.4|19059.8|19055.8|19047.3|19043.3|460
1634745300000|2021-10-20 15:55:00|19053.6|19049.6|19053.6|19049.6|19056.7|19052.7|19053.6|19049.6|446
1634745600000|2021-10-20 16:00:00|19056.7|19052.7|19053.6|19049.6|19059.8|19055.8|19044.2|19040.2|921
1634745900000|2021-10-20 16:05:00|19050.4|19046.4|19034.8|19030.8|19050.4|19046.4|19034.8|19030.8|707
1634746200000|2021-10-20 16:10:00|19031.7|19027.7|19028.6|19024.6|19037.9|19033.9|19025.4|19021.4|1397
1634746500000|2021-10-20 16:15:00|19027|19023|19022.3|19018.3|19028.6|19024.6|19016.1|19012.1|803
1634746800000|2021-10-20 16:20:00|19023.9|19019.9|19025.4|19021.4|19028.6|19024.6|19022.3|19018.3|354
1634747100000|2021-10-20 16:25:00|19022.3|19018.3|19022.3|19018.3|19022.3|19018.3|19019.2|19015.2|520
1634747400000|2021-10-20 16:30:00|19019.2|19015.2|19028.6|19024.6|19034.8|19030.8|19019.2|19015.2|608
1634747700000|2021-10-20 16:35:00|19031.7|19027.7|19037.9|19033.9|19041.1|19037.1|19028.6|19024.6|529
1634748000000|2021-10-20 16:40:00|19041.1|19037.1|19031.7|19027.7|19041.1|19037.1|19031.7|19027.7|874
1634748300000|2021-10-20 16:45:00|19028.6|19024.6|19044.2|19040.2|19044.2|19040.2|19028.6|19024.6|627
1634748600000|2021-10-20 16:50:00|19047.3|19043.3|19053.6|19049.6|19056.7|19052.7|19044.2|19040.2|956
1634748900000|2021-10-20 16:55:00|19050.4|19046.4|19066.1|19062.1|19066.1|19062.1|19044.2|19040.2|845
1634749200000|2021-10-20 17:00:00|19062.9|19058.9|18966.1|18962.1|19087.9|19083.9|18956.7|18952.7|2435
1634749500000|2021-10-20 17:05:00|18962.9|18958.9|18959.8|18955.8|18981.7|18977.7|18953.6|18949.6|1508
1634749800000|2021-10-20 17:10:00|18961.4|18957.4|18956.7|18952.7|18962.9|18958.9|18937.9|18933.9|1809
1634750100000|2021-10-20 17:15:00|18959.8|18955.8|18991.1|18987.1|18992.6|18988.6|18958.3|18954.3|971
1634750400000|2021-10-20 17:20:00|18989.5|18985.5|18975.4|18971.4|18991.1|18987.1|18972.3|18968.3|771
1634750700000|2021-10-20 17:25:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18969.2|18965.2|770
1634751000000|2021-10-20 17:30:00|18972.3|18968.3|18972.3|18968.3|18981.7|18977.7|18969.2|18965.2|562
1634751300000|2021-10-20 17:35:00|18969.2|18965.2|18994.2|18990.2|18994.2|18990.2|18966.1|18962.1|709
1634751600000|2021-10-20 17:40:00|18991.1|18987.1|18987.9|18983.9|18994.2|18990.2|18981.7|18977.7|358
1634751900000|2021-10-20 17:45:00|18991.1|18987.1|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|493
1634752200000|2021-10-20 17:50:00|18989.5|18985.5|18994.2|18990.2|18994.2|18990.2|18984.8|18980.8|273
1634752500000|2021-10-20 17:55:00|18987.9|18983.9|18995.8|18991.8|18997.3|18993.3|18987.9|18983.9|550
1634752800000|2021-10-20 18:00:00|18994.2|18990.2|19000.4|18996.4|19003.6|18999.6|18991.1|18987.1|599
1634753100000|2021-10-20 18:05:00|18997.3|18993.3|19000.4|18996.4|19003.6|18999.6|18997.3|18993.3|188
1634753400000|2021-10-20 18:10:00|19003.6|18999.6|19000.4|18996.4|19003.6|18999.6|18994.2|18990.2|307
1634753700000|2021-10-20 18:15:00|19003.6|18999.6|19016.1|19012.1|19016.1|19012.1|19000.4|18996.4|508
1634754000000|2021-10-20 18:20:00|19012.9|19008.9|19019.2|19015.2|19028.6|19024.6|19012.9|19008.9|607
1634754300000|2021-10-20 18:25:00|19016.1|19012.1|19016.1|19012.1|19016.1|19012.1|19009.8|19005.8|435
1634754600000|2021-10-20 18:30:00|19012.9|19008.9|19022.3|19018.3|19025.4|19021.4|19012.9|19008.9|584
1634754900000|2021-10-20 18:35:00|19020.8|19016.8|19022.3|19018.3|19028.6|19024.6|19019.2|19015.2|282
1634755200000|2021-10-20 18:40:00|19025.4|19021.4|19025.4|19021.4|19028.6|19024.6|19022.3|19018.3|212
1634755500000|2021-10-20 18:45:00|19028.6|19024.6|19031.7|19027.7|19037.9|19033.9|19028.6|19024.6|238
1634755800000|2021-10-20 18:50:00|19028.6|19024.6|19037.9|19033.9|19041.1|19037.1|19028.6|19024.6|603
1634756100000|2021-10-20 18:55:00|19034.8|19030.8|19031.7|19027.7|19037.9|19033.9|19025.4|19021.4|1563
1634756400000|2021-10-20 19:00:00|19028.6|19024.6|19028.6|19024.6|19031.7|19027.7|19025.4|19021.4|967
1634756700000|2021-10-20 19:05:00|19031.7|19027.7|19019.2|19015.2|19031.7|19027.7|19006.7|19002.7|569
1634757000000|2021-10-20 19:10:00|19016.1|19012.1|19012.9|19008.9|19022.3|19018.3|19012.9|19008.9|319
1634757300000|2021-10-20 19:15:00|19016.1|19012.1|19009.8|19005.8|19016.1|19012.1|19009.8|19005.8|601
1634757600000|2021-10-20 19:20:00|19006.7|19002.7|19006.7|19002.7|19009.8|19005.8|19000.4|18996.4|365
1634757900000|2021-10-20 19:25:00|19003.6|18999.6|18984.8|18980.8|19006.7|19002.7|18984.8|18980.8|610
1634758200000|2021-10-20 19:30:00|18986.4|18982.4|18987.9|18983.9|18994.2|18990.2|18981.7|18977.7|697
1634758500000|2021-10-20 19:35:00|18989.5|18985.5|18975.4|18971.4|18991.1|18987.1|18969.2|18965.2|609
1634758800000|2021-10-20 19:40:00|18978.6|18974.6|18969.2|18965.2|18978.6|18974.6|18959.8|18955.8|789
1634759100000|2021-10-20 19:45:00|18967.6|18963.6|18962.9|18958.9|18972.3|18968.3|18959.8|18955.8|653
1634759400000|2021-10-20 19:50:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18950.4|18946.4|1564
1634759700000|2021-10-20 19:55:00|18956.7|18952.7|18972.3|18968.3|18984.8|18980.8|18956.7|18952.7|2084
1634760000000|2021-10-20 20:00:00|18969.2|18965.2|18984.8|18980.8|18984.8|18980.8|18966.1|18962.1|1171
1634760300000|2021-10-20 20:05:00|18983.3|18979.3|18975.4|18971.4|18984.8|18980.8|18975.4|18971.4|437
1634760600000|2021-10-20 20:10:00|18978.6|18974.6|18966.1|18962.1|18978.6|18974.6|18959.8|18955.8|696
1634760900000|2021-10-20 20:15:00|18962.9|18958.9|18962.9|18958.9|18966.1|18962.1|18959.8|18955.8|420
1634761200000|2021-10-20 20:20:00|18966.1|18962.1|18959.8|18955.8|18969.2|18965.2|18956.7|18952.7|614
1634761500000|2021-10-20 20:25:00|18962.9|18958.9|18966.1|18962.1|18969.2|18965.2|18959.8|18955.8|323
1634761800000|2021-10-20 20:30:00|18969.2|18965.2|18966.1|18962.1|18972.3|18968.3|18966.1|18962.1|420
1634762100000|2021-10-20 20:35:00|18969.2|18965.2|18953.6|18949.6|18969.2|18965.2|18950.4|18946.4|666
1634762400000|2021-10-20 20:40:00|18952|18948|18947.3|18943.3|18956.7|18952.7|18944.2|18940.2|428
1634762700000|2021-10-20 20:45:00|18948.9|18944.9|18950.4|18946.4|18953.6|18949.6|18947.3|18943.3|394
1634763000000|2021-10-20 20:50:00|18953.6|18949.6|18956.7|18952.7|18956.7|18952.7|18953.6|18949.6|286
1634763300000|2021-10-20 20:55:00|18955.1|18951.1|18952|18948|18959.8|18955.8|18947.3|18943.3|423
1634767200000|2021-10-20 22:00:00|18953.6|18949.6|18966.1|18962.1|18966.1|18962.1|18953.6|18949.6|80
1634767500000|2021-10-20 22:05:00|18969.2|18965.2|18969.2|18965.2|18969.2|18965.2|18969.2|18965.2|6
1634767800000|2021-10-20 22:10:00|18966.1|18962.1|18969.2|18965.2|18969.2|18965.2|18966.1|18962.1|11
1634768100000|2021-10-20 22:15:00|18966.1|18962.1|18967.6|18963.6|18969.2|18965.2|18966.1|18962.1|42
1634768400000|2021-10-20 22:20:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18962.9|18958.9|11
1634768700000|2021-10-20 22:25:00|18961.4|18957.4|18962.9|18958.9|18962.9|18958.9|18959.8|18955.8|7
1634769000000|2021-10-20 22:30:00|||||||||3
1634769300000|2021-10-20 22:35:00|18961.4|18957.4|18961.4|18957.4|18962.9|18958.9|18959.8|18955.8|4
1634769600000|2021-10-20 22:40:00|18962.9|18958.9|18961.4|18957.4|18962.9|18958.9|18956.7|18952.7|42
1634769900000|2021-10-20 22:45:00|18959.8|18955.8|18956.7|18952.7|18959.8|18955.8|18956.7|18952.7|9
1634770200000|2021-10-20 22:50:00|18955.1|18951.1|18953.6|18949.6|18955.1|18951.1|18950.4|18946.4|24
1634770500000|2021-10-20 22:55:00|||||||||4
1634770800000|2021-10-20 23:00:00|18952|18948|18950.4|18946.4|18953.6|18949.6|18950.4|18946.4|37
1634771400000|2021-10-20 23:10:00|18948.9|18944.9|18941.1|18937.1|18948.9|18944.9|18939.5|18935.5|18
1634771700000|2021-10-20 23:15:00|18939.5|18935.5|18925.4|18921.4|18941.1|18937.1|18925.4|18921.4|79
1634772000000|2021-10-20 23:20:00|18927|18923|18922.3|18918.3|18928.6|18924.6|18919.2|18915.2|124
1634772300000|2021-10-20 23:25:00|18925.4|18921.4|18912.9|18908.9|18925.4|18921.4|18912.9|18908.9|128
1634772600000|2021-10-20 23:30:00|18914.5|18910.5|18920.8|18916.8|18920.8|18916.8|18912.9|18908.9|125
1634772900000|2021-10-20 23:35:00|18922.3|18918.3|18931.7|18927.7|18934.8|18930.8|18922.3|18918.3|38
1634773200000|2021-10-20 23:40:00|18933.3|18929.3|18934.8|18930.8|18937.9|18933.9|18931.7|18927.7|67
1634773500000|2021-10-20 23:45:00|18933.3|18929.3|18925.4|18921.4|18933.3|18929.3|18925.4|18921.4|27
1634773800000|2021-10-20 23:50:00|18928.6|18924.6|18925.4|18921.4|18934.8|18930.8|18925.4|18921.4|40
1634774100000|2021-10-20 23:55:00|18922.3|18918.3|18919.2|18915.2|18923.9|18919.9|18916.1|18912.1|30
1634774400000|2021-10-21 00:00:00|18922.3|18918.3|18922.3|18918.3|18928.6|18924.6|18919.2|18915.2|45
1634774700000|2021-10-21 00:05:00|18920.8|18916.8|18925.4|18921.4|18928.6|18924.6|18919.2|18915.2|25
1634775000000|2021-10-21 00:10:00|18927|18923|18925.4|18921.4|18931.7|18927.7|18925.4|18921.4|34
1634775300000|2021-10-21 00:15:00|18923.9|18919.9|18922.3|18918.3|18925.4|18921.4|18916.1|18912.1|83
1634775600000|2021-10-21 00:20:00|18923.9|18919.9|18934.8|18930.8|18934.8|18930.8|18923.9|18919.9|73
1634775900000|2021-10-21 00:25:00|18933.3|18929.3|18928.6|18924.6|18941.1|18937.1|18928.6|18924.6|37
1634776200000|2021-10-21 00:30:00|18925.4|18921.4|18931.7|18927.7|18934.8|18930.8|18925.4|18921.4|75
1634776500000|2021-10-21 00:35:00|18934.8|18930.8|18928.6|18924.6|18939.5|18935.5|18928.6|18924.6|92
1634776800000|2021-10-21 00:40:00|18927|18923|18937.9|18933.9|18941.1|18937.1|18925.4|18921.4|53
1634777100000|2021-10-21 00:45:00|18939.5|18935.5|18931.7|18927.7|18941.1|18937.1|18931.7|18927.7|20
1634777400000|2021-10-21 00:50:00|18927|18923|18920.8|18916.8|18928.6|18924.6|18920.8|18916.8|74
1634777700000|2021-10-21 00:55:00|18919.2|18915.2|18909.8|18905.8|18920.8|18916.8|18909.8|18905.8|67
1634778000000|2021-10-21 01:00:00|18906.7|18902.7|18897.3|18893.3|18909.8|18905.8|18894.2|18890.2|211
1634778300000|2021-10-21 01:05:00|18898.9|18894.9|18881.7|18877.7|18898.9|18894.9|18875.4|18871.4|364
1634778600000|2021-10-21 01:10:00|18884.8|18880.8|18887.9|18883.9|18891.1|18887.1|18881.7|18877.7|133
1634778900000|2021-10-21 01:15:00|18886.4|18882.4|18887.9|18883.9|18887.9|18883.9|18881.7|18877.7|64
1634779200000|2021-10-21 01:20:00|18889.5|18885.5|18891.1|18887.1|18897.3|18893.3|18887.9|18883.9|226
1634779500000|2021-10-21 01:25:00|18892.6|18888.6|18897.3|18893.3|18897.3|18893.3|18891.1|18887.1|48
1634779800000|2021-10-21 01:30:00|18900.4|18896.4|18912.9|18908.9|18912.9|18908.9|18898.9|18894.9|106
1634780100000|2021-10-21 01:35:00|18909.8|18905.8|18912.9|18908.9|18916.1|18912.1|18909.8|18905.8|85
1634780400000|2021-10-21 01:40:00|18909.8|18905.8|18912.9|18908.9|18912.9|18908.9|18909.8|18905.8|60
1634780700000|2021-10-21 01:45:00|18916.1|18912.1|18922.3|18918.3|18922.3|18918.3|18912.9|18908.9|43
1634781000000|2021-10-21 01:50:00|18919.2|18915.2|18916.1|18912.1|18920.8|18916.8|18916.1|18912.1|53
1634781300000|2021-10-21 01:55:00|18917.6|18913.6|18922.3|18918.3|18922.3|18918.3|18917.6|18913.6|25
1634781600000|2021-10-21 02:00:00|18920.8|18916.8|18909.8|18905.8|18920.8|18916.8|18906.7|18902.7|63
1634781900000|2021-10-21 02:05:00|18911.4|18907.4|18914.5|18910.5|18916.1|18912.1|18911.4|18907.4|56
1634782200000|2021-10-21 02:10:00|18912.9|18908.9|18906.7|18902.7|18912.9|18908.9|18906.7|18902.7|26
1634782500000|2021-10-21 02:15:00|18903.6|18899.6|18898.9|18894.9|18903.6|18899.6|18897.3|18893.3|28
1634782800000|2021-10-21 02:20:00|18900.4|18896.4|18908.3|18904.3|18909.8|18905.8|18897.3|18893.3|59
1634783100000|2021-10-21 02:25:00|18909.8|18905.8|18906.7|18902.7|18911.4|18907.4|18906.7|18902.7|20
1634783400000|2021-10-21 02:30:00|18908.3|18904.3|18909.8|18905.8|18909.8|18905.8|18906.7|18902.7|21
1634783700000|2021-10-21 02:35:00|18912.9|18908.9|18919.2|18915.2|18919.2|18915.2|18912.9|18908.9|47
1634784000000|2021-10-21 02:40:00|18917.6|18913.6|18912.9|18908.9|18917.6|18913.6|18911.4|18907.4|43
1634784300000|2021-10-21 02:45:00|18911.4|18907.4|18905.1|18901.1|18912.9|18908.9|18900.4|18896.4|52
1634784600000|2021-10-21 02:50:00|18906.7|18902.7|18897.3|18893.3|18906.7|18902.7|18897.3|18893.3|45
1634784900000|2021-10-21 02:55:00|18895.8|18891.8|18895.8|18891.8|18900.4|18896.4|18894.2|18890.2|79
1634785200000|2021-10-21 03:00:00|18897.3|18893.3|18906.7|18902.7|18906.7|18902.7|18897.3|18893.3|67
1634785500000|2021-10-21 03:05:00|18909.8|18905.8|18905.1|18901.1|18916.1|18912.1|18905.1|18901.1|222
1634785800000|2021-10-21 03:10:00|18903.6|18899.6|18891.1|18887.1|18906.7|18902.7|18891.1|18887.1|53
1634786100000|2021-10-21 03:15:00|18894.2|18890.2|18895.8|18891.8|18895.8|18891.8|18892.6|18888.6|50
1634786400000|2021-10-21 03:20:00|18894.2|18890.2|18903.6|18899.6|18903.6|18899.6|18894.2|18890.2|32
1634786700000|2021-10-21 03:25:00|18905.1|18901.1|18911.4|18907.4|18911.4|18907.4|18903.6|18899.6|16
1634787000000|2021-10-21 03:30:00|18912.9|18908.9|18903.6|18899.6|18912.9|18908.9|18900.4|18896.4|87
1634787300000|2021-10-21 03:35:00|18902|18898|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|16
1634787600000|2021-10-21 03:40:00|18905.1|18901.1|18906.7|18902.7|18906.7|18902.7|18900.4|18896.4|52
1634787900000|2021-10-21 03:45:00|18905.1|18901.1|18909.8|18905.8|18912.9|18908.9|18905.1|18901.1|21
1634788200000|2021-10-21 03:50:00|18911.4|18907.4|18912.9|18908.9|18916.1|18912.1|18909.8|18905.8|42
1634788500000|2021-10-21 03:55:00|18914.5|18910.5|18916.1|18912.1|18919.2|18915.2|18912.9|18908.9|63
1634788800000|2021-10-21 04:00:00|18914.5|18910.5|18925.4|18921.4|18925.4|18921.4|18914.5|18910.5|33
1634789100000|2021-10-21 04:05:00|18928.6|18924.6|18931.7|18927.7|18934.8|18930.8|18925.4|18921.4|124
1634789400000|2021-10-21 04:10:00|18933.3|18929.3|18945.8|18941.8|18947.3|18943.3|18933.3|18929.3|136
1634789700000|2021-10-21 04:15:00|18947.3|18943.3|18952|18948|18953.6|18949.6|18944.2|18940.2|61
1634790000000|2021-10-21 04:20:00|18953.6|18949.6|18956.7|18952.7|18956.7|18952.7|18947.3|18943.3|48
1634790300000|2021-10-21 04:25:00|18955.1|18951.1|18950.4|18946.4|18956.7|18952.7|18944.2|18940.2|86
1634790600000|2021-10-21 04:30:00|18952|18948|18955.1|18951.1|18956.7|18952.7|18952|18948|42
1634790900000|2021-10-21 04:35:00|18953.6|18949.6|18947.3|18943.3|18953.6|18949.6|18947.3|18943.3|30
1634791200000|2021-10-21 04:40:00|18945.8|18941.8|18944.2|18940.2|18950.4|18946.4|18944.2|18940.2|23
1634791500000|2021-10-21 04:45:00|18945.8|18941.8|18953.6|18949.6|18953.6|18949.6|18945.8|18941.8|21
1634791800000|2021-10-21 04:50:00|18952|18948|18952|18948|18953.6|18949.6|18947.3|18943.3|11
1634792100000|2021-10-21 04:55:00|18953.6|18949.6|18945.8|18941.8|18953.6|18949.6|18945.8|18941.8|43
1634792400000|2021-10-21 05:00:00|18947.3|18943.3|18941.1|18937.1|18947.3|18943.3|18937.9|18933.9|24
1634792700000|2021-10-21 05:05:00|18944.2|18940.2|18947.3|18943.3|18948.9|18944.9|18941.1|18937.1|60
1634793000000|2021-10-21 05:10:00|18945.8|18941.8|18947.3|18943.3|18950.4|18946.4|18944.2|18940.2|37
1634793300000|2021-10-21 05:15:00|18948.9|18944.9|18953.6|18949.6|18955.1|18951.1|18948.9|18944.9|76
1634793600000|2021-10-21 05:20:00|18956.7|18952.7|18953.6|18949.6|18959.8|18955.8|18953.6|18949.6|55
1634793900000|2021-10-21 05:25:00|18952|18948|18959.8|18955.8|18959.8|18955.8|18950.4|18946.4|83
1634794200000|2021-10-21 05:30:00|18962.9|18958.9|18959.8|18955.8|18962.9|18958.9|18956.7|18952.7|70
1634794500000|2021-10-21 05:35:00|18958.3|18954.3|18969.2|18965.2|18972.3|18968.3|18958.3|18954.3|58
1634794800000|2021-10-21 05:40:00|18970.8|18966.8|18978.6|18974.6|18978.6|18974.6|18966.1|18962.1|133
1634795100000|2021-10-21 05:45:00|18981.7|18977.7|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|174
1634795400000|2021-10-21 05:50:00|18977|18973|18975.4|18971.4|18977|18973|18972.3|18968.3|68
1634795700000|2021-10-21 05:55:00|18977|18973|18981.7|18977.7|18981.7|18977.7|18975.4|18971.4|37
1634796000000|2021-10-21 06:00:00|18978.6|18974.6|18989.5|18985.5|18991.1|18987.1|18972.3|18968.3|155
1634796300000|2021-10-21 06:05:00|18987.9|18983.9|18984.8|18980.8|18995.8|18991.8|18981.7|18977.7|123
1634796600000|2021-10-21 06:10:00|18983.3|18979.3|18987.9|18983.9|18994.2|18990.2|18981.7|18977.7|134
1634796900000|2021-10-21 06:15:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18981.7|18977.7|93
1634797200000|2021-10-21 06:20:00|18981.7|18977.7|18991.1|18987.1|18995.8|18991.8|18981.7|18977.7|65
1634797500000|2021-10-21 06:25:00|18994.2|18990.2|18994.2|18990.2|19000.4|18996.4|18994.2|18990.2|88
1634797800000|2021-10-21 06:30:00|18995.8|18991.8|19016.1|19012.1|19016.1|19012.1|18994.2|18990.2|325
1634798100000|2021-10-21 06:35:00|19019.2|19015.2|19031.7|19027.7|19034.8|19030.8|19016.1|19012.1|474
1634798400000|2021-10-21 06:40:00|19033.3|19029.3|19031.7|19027.7|19041.1|19037.1|19025.4|19021.4|312
1634798700000|2021-10-21 06:45:00|19034.8|19030.8|19028.6|19024.6|19037.9|19033.9|19028.6|19024.6|251
1634799000000|2021-10-21 06:50:00|19031.7|19027.7|19034.8|19030.8|19034.8|19030.8|19022.3|19018.3|209
1634799300000|2021-10-21 06:55:00|19031.7|19027.7|19016.1|19012.1|19034.8|19030.8|19012.9|19008.9|220
1634799600000|2021-10-21 07:00:00|19012.9|19008.9|19003.6|18999.6|19019.2|19015.2|19000.4|18996.4|382
1634799900000|2021-10-21 07:05:00|19006.7|19002.7|18997.3|18993.3|19016.1|19012.1|18994.2|18990.2|363
1634800200000|2021-10-21 07:10:00|19000.4|18996.4|19000.4|18996.4|19012.9|19008.9|18994.2|18990.2|285
1634800500000|2021-10-21 07:15:00|19003.6|18999.6|18994.2|18990.2|19012.9|19008.9|18987.9|18983.9|474
1634800800000|2021-10-21 07:20:00|18997.3|18993.3|18994.2|18990.2|18997.3|18993.3|18984.8|18980.8|154
1634801100000|2021-10-21 07:25:00|18997.3|18993.3|18994.2|18990.2|19003.6|18999.6|18987.9|18983.9|165
1634801400000|2021-10-21 07:30:00|18991.1|18987.1|19000.4|18996.4|19003.6|18999.6|18987.9|18983.9|184
1634801700000|2021-10-21 07:35:00|19002|18998|19003.6|18999.6|19006.7|19002.7|18997.3|18993.3|116
1634802000000|2021-10-21 07:40:00|19005.1|19001.1|19012.9|19008.9|19014.5|19010.5|19003.6|18999.6|166
1634802300000|2021-10-21 07:45:00|19014.5|19010.5|19006.7|19002.7|19016.1|19012.1|19003.6|18999.6|101
1634802600000|2021-10-21 07:50:00|19012.9|19008.9|19006.7|19002.7|19012.9|19008.9|19003.6|18999.6|243
1634802900000|2021-10-21 07:55:00|19008.3|19004.3|18991.1|18987.1|19008.3|19004.3|18987.9|18983.9|213
1634803200000|2021-10-21 08:00:00|18984.8|18980.8|18991.1|18987.1|18991.1|18987.1|18972.3|18968.3|469
1634803500000|2021-10-21 08:05:00|18994.2|18990.2|19003.6|18999.6|19009.8|19005.8|18994.2|18990.2|335
1634803800000|2021-10-21 08:10:00|19002|18998|19003.6|18999.6|19016.1|19012.1|18997.3|18993.3|391
1634804100000|2021-10-21 08:15:00|19006.7|19002.7|19012.9|19008.9|19012.9|19008.9|19006.7|19002.7|95
1634804400000|2021-10-21 08:20:00|19009.8|19005.8|19009.8|19005.8|19019.2|19015.2|19009.8|19005.8|161
1634804700000|2021-10-21 08:25:00|19012.9|19008.9|19016.1|19012.1|19019.2|19015.2|19009.8|19005.8|167
1634805000000|2021-10-21 08:30:00|19019.2|19015.2|19022.3|19018.3|19025.4|19021.4|19016.1|19012.1|139
1634805300000|2021-10-21 08:35:00|19023.9|19019.9|19028.6|19024.6|19028.6|19024.6|19022.3|19018.3|115
1634805600000|2021-10-21 08:40:00|19031.7|19027.7|19031.7|19027.7|19034.8|19030.8|19028.6|19024.6|137
1634805900000|2021-10-21 08:45:00|19030.1|19026.1|19034.8|19030.8|19034.8|19030.8|19028.6|19024.6|87
1634806200000|2021-10-21 08:50:00|19037.9|19033.9|19034.8|19030.8|19041.1|19037.1|19028.6|19024.6|329
1634806500000|2021-10-21 08:55:00|19036.4|19032.4|19044.2|19040.2|19047.3|19043.3|19034.8|19030.8|263
1634806800000|2021-10-21 09:00:00|19047.3|19043.3|19034.8|19030.8|19047.3|19043.3|19034.8|19030.8|191
1634807100000|2021-10-21 09:05:00|19037.9|19033.9|19031.7|19027.7|19037.9|19033.9|19031.7|19027.7|111
1634807400000|2021-10-21 09:10:00|19034.8|19030.8|19037.9|19033.9|19041.1|19037.1|19034.8|19030.8|278
1634807700000|2021-10-21 09:15:00|19034.8|19030.8|19041.1|19037.1|19041.1|19037.1|19034.8|19030.8|128
1634808000000|2021-10-21 09:20:00|19039.5|19035.5|19047.3|19043.3|19047.3|19043.3|19037.9|19033.9|298
1634808300000|2021-10-21 09:25:00|19050.4|19046.4|19044.2|19040.2|19053.6|19049.6|19041.1|19037.1|204
1634808600000|2021-10-21 09:30:00|19047.3|19043.3|19034.8|19030.8|19047.3|19043.3|19031.7|19027.7|123
1634808900000|2021-10-21 09:35:00|19033.3|19029.3|19028.6|19024.6|19036.4|19032.4|19028.6|19024.6|117
1634809200000|2021-10-21 09:40:00|19031.7|19027.7|19031.7|19027.7|19034.8|19030.8|19028.6|19024.6|116
1634809500000|2021-10-21 09:45:00|19030.1|19026.1|19027|19023|19031.7|19027.7|19025.4|19021.4|131
1634809800000|2021-10-21 09:50:00|19028.6|19024.6|19031.7|19027.7|19037.9|19033.9|19025.4|19021.4|106
1634810100000|2021-10-21 09:55:00|19030.1|19026.1|19028.6|19024.6|19031.7|19027.7|19022.3|19018.3|156
1634810400000|2021-10-21 10:00:00|19027|19023|19034.8|19030.8|19037.9|19033.9|19025.4|19021.4|259
1634810700000|2021-10-21 10:05:00|19037.9|19033.9|19025.4|19021.4|19037.9|19033.9|19025.4|19021.4|157
1634811000000|2021-10-21 10:10:00|19027|19023|19028.6|19024.6|19031.7|19027.7|19025.4|19021.4|94
1634811300000|2021-10-21 10:15:00|19027|19023|19028.6|19024.6|19031.7|19027.7|19025.4|19021.4|47
1634811600000|2021-10-21 10:20:00|19031.7|19027.7|19019.2|19015.2|19031.7|19027.7|19019.2|19015.2|70
1634811900000|2021-10-21 10:25:00|19020.8|19016.8|19025.4|19021.4|19025.4|19021.4|19019.2|19015.2|190
1634812200000|2021-10-21 10:30:00|19028.6|19024.6|19022.3|19018.3|19028.6|19024.6|19022.3|19018.3|118
1634812500000|2021-10-21 10:35:00|19019.2|19015.2|19012.9|19008.9|19019.2|19015.2|19011.4|19007.4|178
1634812800000|2021-10-21 10:40:00|19014.5|19010.5|19009.8|19005.8|19016.1|19012.1|19009.8|19005.8|403
1634813100000|2021-10-21 10:45:00|19008.3|19004.3|18997.3|18993.3|19009.8|19005.8|18997.3|18993.3|207
1634813400000|2021-10-21 10:50:00|19000.4|18996.4|18981.7|18977.7|19000.4|18996.4|18978.6|18974.6|265
1634813700000|2021-10-21 10:55:00|18983.3|18979.3|18972.3|18968.3|18984.8|18980.8|18969.2|18965.2|286
1634814000000|2021-10-21 11:00:00|18975.4|18971.4|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|328
1634814300000|2021-10-21 11:05:00|18969.2|18965.2|18966.1|18962.1|18975.4|18971.4|18966.1|18962.1|231
1634814600000|2021-10-21 11:10:00|18969.2|18965.2|18962.9|18958.9|18969.2|18965.2|18962.9|18958.9|114
1634814900000|2021-10-21 11:15:00|18959.8|18955.8|18966.1|18962.1|18966.1|18962.1|18959.8|18955.8|196
1634815200000|2021-10-21 11:20:00|18967.6|18963.6|18947.3|18943.3|18972.3|18968.3|18944.2|18940.2|645
1634815500000|2021-10-21 11:25:00|18948.9|18944.9|18931.7|18927.7|18953.6|18949.6|18928.6|18924.6|428
1634815800000|2021-10-21 11:30:00|18930.1|18926.1|18937.9|18933.9|18953.6|18949.6|18922.3|18918.3|892
1634816100000|2021-10-21 11:35:00|18941.1|18937.1|18937.9|18933.9|18955.1|18951.1|18934.8|18930.8|595
1634816400000|2021-10-21 11:40:00|18934.8|18930.8|18916.1|18912.1|18934.8|18930.8|18916.1|18912.1|378
1634816700000|2021-10-21 11:45:00|18912.9|18908.9|18897.3|18893.3|18916.1|18912.1|18894.2|18890.2|782
1634817000000|2021-10-21 11:50:00|18900.4|18896.4|18884.8|18880.8|18900.4|18896.4|18881.7|18877.7|1263
1634817300000|2021-10-21 11:55:00|18887.9|18883.9|18875.4|18871.4|18894.2|18890.2|18862.9|18858.9|981
1634817600000|2021-10-21 12:00:00|18877|18873|18891.1|18887.1|18903.6|18899.6|18875.4|18871.4|932
1634817900000|2021-10-21 12:05:00|18887.9|18883.9|18891.1|18887.1|18897.3|18893.3|18881.7|18877.7|383
1634818200000|2021-10-21 12:10:00|18887.9|18883.9|18894.2|18890.2|18897.3|18893.3|18878.6|18874.6|344
1634818500000|2021-10-21 12:15:00|18895.8|18891.8|18897.3|18893.3|18900.4|18896.4|18878.6|18874.6|602
1634818800000|2021-10-21 12:20:00|18898.9|18894.9|18925.4|18921.4|18925.4|18921.4|18897.3|18893.3|777
1634819100000|2021-10-21 12:25:00|18922.3|18918.3|18922.3|18918.3|18931.7|18927.7|18919.2|18915.2|643
1634819400000|2021-10-21 12:30:00|18919.2|18915.2|18934.8|18930.8|18944.2|18940.2|18919.2|18915.2|1046
1634819700000|2021-10-21 12:35:00|18931.7|18927.7|18959.8|18955.8|18959.8|18955.8|18931.7|18927.7|1084
1634820000000|2021-10-21 12:40:00|18962.9|18958.9|19009.8|19005.8|19012.9|19008.9|18962.9|18958.9|1994
1634820300000|2021-10-21 12:45:00|19006.7|19002.7|18981.7|18977.7|19012.9|19008.9|18975.4|18971.4|1408
1634820600000|2021-10-21 12:50:00|18984.8|18980.8|19019.2|19015.2|19037.9|19033.9|18981.7|18977.7|1631
1634820900000|2021-10-21 12:55:00|19016.1|19012.1|18919.2|18915.2|19016.1|19012.1|18916.1|18912.1|2546
1634821200000|2021-10-21 13:00:00|18914.5|18910.5|18969.2|18965.2|19003.6|18999.6|18912.9|18908.9|2016
1634821500000|2021-10-21 13:05:00|18970.8|18966.8|18975.4|18971.4|18984.8|18980.8|18959.8|18955.8|921
1634821800000|2021-10-21 13:10:00|18981.7|18977.7|18997.3|18993.3|19003.6|18999.6|18977|18973|956
1634822100000|2021-10-21 13:15:00|18994.2|18990.2|18997.3|18993.3|19016.1|19012.1|18991.1|18987.1|1132
1634822400000|2021-10-21 13:20:00|18998.9|18994.9|19003.6|18999.6|19009.8|19005.8|18994.2|18990.2|721
1634822700000|2021-10-21 13:25:00|19000.4|18996.4|19006.7|19002.7|19022.3|19018.3|18994.2|18990.2|708
1634823000000|2021-10-21 13:30:00|19009.8|19005.8|19006.7|19002.7|19025.4|19021.4|19000.4|18996.4|1152
1634823300000|2021-10-21 13:35:00|19009.8|19005.8|18975.4|18971.4|19012.9|19008.9|18975.4|18971.4|1068
1634823600000|2021-10-21 13:40:00|18972.3|18968.3|18994.2|18990.2|19006.7|19002.7|18970.8|18966.8|640
1634823900000|2021-10-21 13:45:00|18991.1|18987.1|18981.7|18977.7|19003.6|18999.6|18978.6|18974.6|610
1634824200000|2021-10-21 13:50:00|18984.8|18980.8|18950.4|18946.4|18984.8|18980.8|18944.2|18940.2|1503
1634824500000|2021-10-21 13:55:00|18947.3|18943.3|18909.8|18905.8|18953.6|18949.6|18909.8|18905.8|1985
1634824800000|2021-10-21 14:00:00|18906.7|18902.7|18922.3|18918.3|18944.2|18940.2|18906.7|18902.7|1454
1634825100000|2021-10-21 14:05:00|18925.4|18921.4|18934.8|18930.8|18937.9|18933.9|18919.2|18915.2|865
1634825400000|2021-10-21 14:10:00|18933.3|18929.3|18937.9|18933.9|18937.9|18933.9|18919.2|18915.2|652
1634825700000|2021-10-21 14:15:00|18934.8|18930.8|18919.2|18915.2|18937.9|18933.9|18909.8|18905.8|1047
1634826000000|2021-10-21 14:20:00|18920.8|18916.8|18925.4|18921.4|18931.7|18927.7|18906.7|18902.7|1273
1634826300000|2021-10-21 14:25:00|18922.3|18918.3|18947.3|18943.3|18950.4|18946.4|18922.3|18918.3|890
1634826600000|2021-10-21 14:30:00|18948.9|18944.9|18934.8|18930.8|18961.4|18957.4|18934.8|18930.8|933
1634826900000|2021-10-21 14:35:00|18931.7|18927.7|18944.2|18940.2|18950.4|18946.4|18931.7|18927.7|352
1634827200000|2021-10-21 14:40:00|18941.1|18937.1|18947.3|18943.3|18947.3|18943.3|18937.9|18933.9|704
1634827500000|2021-10-21 14:45:00|18950.4|18946.4|18944.2|18940.2|18953.6|18949.6|18944.2|18940.2|811
1634827800000|2021-10-21 14:50:00|18947.3|18943.3|18928.6|18924.6|18947.3|18943.3|18925.4|18921.4|1013
1634828100000|2021-10-21 14:55:00|18931.7|18927.7|18922.3|18918.3|18944.2|18940.2|18922.3|18918.3|1083
1634828400000|2021-10-21 15:00:00|18919.2|18915.2|18931.7|18927.7|18934.8|18930.8|18919.2|18915.2|760
1634828700000|2021-10-21 15:05:00|18934.8|18930.8|18934.8|18930.8|18937.9|18933.9|18925.4|18921.4|674
1634829000000|2021-10-21 15:10:00|18937.9|18933.9|18937.9|18933.9|18941.1|18937.1|18928.6|18924.6|860
1634829300000|2021-10-21 15:15:00|18936.4|18932.4|18959.8|18955.8|18962.9|18958.9|18931.7|18927.7|1426
1634829600000|2021-10-21 15:20:00|18956.7|18952.7|18972.3|18968.3|18980.1|18976.1|18956.7|18952.7|869
1634829900000|2021-10-21 15:25:00|18973.9|18969.9|18966.1|18962.1|18973.9|18969.9|18959.8|18955.8|417
1634830200000|2021-10-21 15:30:00|18969.2|18965.2|18969.2|18965.2|18978.6|18974.6|18966.1|18962.1|685
1634830500000|2021-10-21 15:35:00|18972.3|18968.3|18972.3|18968.3|18978.6|18974.6|18966.1|18962.1|616
1634830800000|2021-10-21 15:40:00|18975.4|18971.4|18975.4|18971.4|18978.6|18974.6|18966.1|18962.1|310
1634831100000|2021-10-21 15:45:00|18972.3|18968.3|18984.8|18980.8|18987.9|18983.9|18972.3|18968.3|574
1634831400000|2021-10-21 15:50:00|18983.3|18979.3|18975.4|18971.4|18984.8|18980.8|18972.3|18968.3|401
1634831700000|2021-10-21 15:55:00|18973.9|18969.9|18978.6|18974.6|18978.6|18974.6|18972.3|18968.3|275
1634832000000|2021-10-21 16:00:00|18981.7|18977.7|18975.4|18971.4|18987.9|18983.9|18975.4|18971.4|263
1634832300000|2021-10-21 16:05:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18975.4|18971.4|177
1634832600000|2021-10-21 16:10:00|18978.6|18974.6|18978.6|18974.6|18984.8|18980.8|18972.3|18968.3|393
1634832900000|2021-10-21 16:15:00|18981.7|18977.7|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|308
1634833200000|2021-10-21 16:20:00|18975.4|18971.4|18972.3|18968.3|18981.7|18977.7|18972.3|18968.3|712
1634833500000|2021-10-21 16:25:00|18969.2|18965.2|18972.3|18968.3|18972.3|18968.3|18966.1|18962.1|454
1634833800000|2021-10-21 16:30:00|18969.2|18965.2|18969.2|18965.2|18972.3|18968.3|18966.1|18962.1|712
1634834100000|2021-10-21 16:35:00|18970.8|18966.8|18978.6|18974.6|18978.6|18974.6|18969.2|18965.2|381
1634834400000|2021-10-21 16:40:00|18975.4|18971.4|18969.2|18965.2|18978.6|18974.6|18969.2|18965.2|221
1634834700000|2021-10-21 16:45:00|18972.3|18968.3|18981.7|18977.7|18981.7|18977.7|18972.3|18968.3|282
1634835000000|2021-10-21 16:50:00|18980.1|18976.1|18975.4|18971.4|18984.8|18980.8|18975.4|18971.4|274
1634835300000|2021-10-21 16:55:00|18972.3|18968.3|18972.3|18968.3|18972.3|18968.3|18966.1|18962.1|256
1634835600000|2021-10-21 17:00:00|18969.2|18965.2|18959.8|18955.8|18969.2|18965.2|18959.8|18955.8|240
1634835900000|2021-10-21 17:05:00|18962.9|18958.9|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|207
1634836200000|2021-10-21 17:10:00|18972.3|18968.3|18962.9|18958.9|18975.4|18971.4|18962.9|18958.9|262
1634836500000|2021-10-21 17:15:00|18959.8|18955.8|18959.8|18955.8|18962.9|18958.9|18959.8|18955.8|126
1634836800000|2021-10-21 17:20:00|18961.4|18957.4|18962.9|18958.9|18962.9|18958.9|18956.7|18952.7|203
1634837100000|2021-10-21 17:25:00|18959.8|18955.8|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|294
1634837400000|2021-10-21 17:30:00|18964.5|18960.5|18959.8|18955.8|18964.5|18960.5|18959.8|18955.8|110
1634837700000|2021-10-21 17:35:00|18956.7|18952.7|18937.9|18933.9|18959.8|18955.8|18937.9|18933.9|425
1634838000000|2021-10-21 17:40:00|18941.1|18937.1|18944.2|18940.2|18947.3|18943.3|18937.9|18933.9|500
1634838300000|2021-10-21 17:45:00|18947.3|18943.3|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|194
1634838600000|2021-10-21 17:50:00|18947.3|18943.3|18956.7|18952.7|18959.8|18955.8|18947.3|18943.3|360
1634838900000|2021-10-21 17:55:00|18959.8|18955.8|18956.7|18952.7|18962.9|18958.9|18947.3|18943.3|989
1634839200000|2021-10-21 18:00:00|18958.3|18954.3|18962.9|18958.9|18962.9|18958.9|18958.3|18954.3|386
1634839500000|2021-10-21 18:05:00|18956.7|18952.7|18947.3|18943.3|18956.7|18952.7|18947.3|18943.3|503
1634839800000|2021-10-21 18:10:00|18944.2|18940.2|18947.3|18943.3|18950.4|18946.4|18941.1|18937.1|413
1634840100000|2021-10-21 18:15:00|18948.9|18944.9|18952|18948|18953.6|18949.6|18947.3|18943.3|245
1634840400000|2021-10-21 18:20:00|18953.6|18949.6|18956.7|18952.7|18959.8|18955.8|18953.6|18949.6|368
1634840700000|2021-10-21 18:25:00|18955.1|18951.1|18953.6|18949.6|18956.7|18952.7|18947.3|18943.3|254
1634841000000|2021-10-21 18:30:00|18956.7|18952.7|18956.7|18952.7|18956.7|18952.7|18952|18948|253
1634841300000|2021-10-21 18:35:00|18959.8|18955.8|18956.7|18952.7|18959.8|18955.8|18953.6|18949.6|314
1634841600000|2021-10-21 18:40:00|18959.8|18955.8|18962.9|18958.9|18962.9|18958.9|18959.8|18955.8|202
1634841900000|2021-10-21 18:45:00|18959.8|18955.8|18969.2|18965.2|18969.2|18965.2|18959.8|18955.8|532
1634842200000|2021-10-21 18:50:00|18970.8|18966.8|18978.6|18974.6|18978.6|18974.6|18962.9|18958.9|431
1634842500000|2021-10-21 18:55:00|18977|18973|18975.4|18971.4|18978.6|18974.6|18972.3|18968.3|614
1634842800000|2021-10-21 19:00:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18969.2|18965.2|1238
1634843100000|2021-10-21 19:05:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18972.3|18968.3|355
1634843400000|2021-10-21 19:10:00|18975.4|18971.4|18975.4|18971.4|18978.6|18974.6|18975.4|18971.4|245
1634843700000|2021-10-21 19:15:00|18978.6|18974.6|18987.9|18983.9|18987.9|18983.9|18975.4|18971.4|323
1634844000000|2021-10-21 19:20:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18984.8|18980.8|435
1634844300000|2021-10-21 19:25:00|18981.7|18977.7|18981.7|18977.7|18984.8|18980.8|18973.9|18969.9|614
1634844600000|2021-10-21 19:30:00|18980.1|18976.1|18978.6|18974.6|18981.7|18977.7|18978.6|18974.6|531
1634844900000|2021-10-21 19:35:00|18981.7|18977.7|18959.8|18955.8|18981.7|18977.7|18959.8|18955.8|566
1634845200000|2021-10-21 19:40:00|18962.9|18958.9|18959.8|18955.8|18962.9|18958.9|18956.7|18952.7|448
1634845500000|2021-10-21 19:45:00|18962.9|18958.9|18962.9|18958.9|18962.9|18958.9|18959.8|18955.8|175
1634845800000|2021-10-21 19:50:00|18966.1|18962.1|18953.6|18949.6|18966.1|18962.1|18953.6|18949.6|398
1634846100000|2021-10-21 19:55:00|18952|18948|18950.4|18946.4|18953.6|18949.6|18947.3|18943.3|1200
1634846400000|2021-10-21 20:00:00|18948.9|18944.9|18953.6|18949.6|18956.7|18952.7|18947.3|18943.3|546
1634846700000|2021-10-21 20:05:00|18950.4|18946.4|18953.6|18949.6|18956.7|18952.7|18947.3|18943.3|173
1634847000000|2021-10-21 20:10:00|18950.4|18946.4|18934.8|18930.8|18950.4|18946.4|18934.8|18930.8|320
1634847300000|2021-10-21 20:15:00|18933.3|18929.3|18928.6|18924.6|18934.8|18930.8|18928.6|18924.6|353
1634847600000|2021-10-21 20:20:00|18931.7|18927.7|18941.1|18937.1|18941.1|18937.1|18931.7|18927.7|337
1634847900000|2021-10-21 20:25:00|18937.9|18933.9|18944.2|18940.2|18955.1|18951.1|18934.8|18930.8|717
1634848200000|2021-10-21 20:30:00|18947.3|18943.3|18931.7|18927.7|18947.3|18943.3|18928.6|18924.6|477
1634848500000|2021-10-21 20:35:00|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|18925.4|18921.4|399
1634848800000|2021-10-21 20:40:00|18931.7|18927.7|18919.2|18915.2|18931.7|18927.7|18919.2|18915.2|232
1634849100000|2021-10-21 20:45:00|18920.8|18916.8|18909.8|18905.8|18923.9|18919.9|18906.7|18902.7|291
1634849400000|2021-10-21 20:50:00|18912.9|18908.9|18909.8|18905.8|18912.9|18908.9|18906.7|18902.7|241
1634849700000|2021-10-21 20:55:00|18912.9|18908.9|18903.6|18899.6|18916.1|18912.1|18903.6|18899.6|419
1634853600000|2021-10-21 22:00:00|18919.2|18915.2|18925.4|18921.4|18934.8|18930.8|18919.2|18915.2|168
1634853900000|2021-10-21 22:05:00|18927|18923|18917.6|18913.6|18928.6|18924.6|18916.1|18912.1|80
1634854200000|2021-10-21 22:10:00|18916.1|18912.1|18911.4|18907.4|18919.2|18915.2|18906.7|18902.7|112
1634854500000|2021-10-21 22:15:00|18909.8|18905.8|18909.8|18905.8|18912.9|18908.9|18903.6|18899.6|86
1634854800000|2021-10-21 22:20:00|18911.4|18907.4|18912.9|18908.9|18912.9|18908.9|18911.4|18907.4|2
1634855100000|2021-10-21 22:25:00|18916.1|18912.1|18919.2|18915.2|18919.2|18915.2|18914.5|18910.5|36
1634855400000|2021-10-21 22:30:00|18920.8|18916.8|18922.3|18918.3|18922.3|18918.3|18919.2|18915.2|19
1634855700000|2021-10-21 22:35:00|18925.4|18921.4|18919.2|18915.2|18925.4|18921.4|18919.2|18915.2|14
1634856000000|2021-10-21 22:40:00|18920.8|18916.8|18920.8|18916.8|18925.4|18921.4|18920.8|18916.8|33
1634856300000|2021-10-21 22:45:00|18919.2|18915.2|18914.5|18910.5|18919.2|18915.2|18909.8|18905.8|48
1634856600000|2021-10-21 22:50:00|18912.9|18908.9|18919.2|18915.2|18919.2|18915.2|18912.9|18908.9|16
1634856900000|2021-10-21 22:55:00|18920.8|18916.8|18923.9|18919.9|18927|18923|18920.8|18916.8|9
1634857200000|2021-10-21 23:00:00|18925.4|18921.4|18925.4|18921.4|18925.4|18921.4|18922.3|18918.3|7
1634857500000|2021-10-21 23:05:00|18928.6|18924.6|18931.7|18927.7|18931.7|18927.7|18928.6|18924.6|11
1634857800000|2021-10-21 23:10:00|18928.6|18924.6|18931.7|18927.7|18931.7|18927.7|18928.6|18924.6|16
1634858100000|2021-10-21 23:15:00|18933.3|18929.3|18941.1|18937.1|18941.1|18937.1|18933.3|18929.3|22
1634858400000|2021-10-21 23:20:00|18934.8|18930.8|18934.8|18930.8|18936.4|18932.4|18934.8|18930.8|12
1634858700000|2021-10-21 23:25:00|18936.4|18932.4|18939.5|18935.5|18942.6|18938.6|18936.4|18932.4|42
1634859000000|2021-10-21 23:30:00|18937.9|18933.9|18941.1|18937.1|18941.1|18937.1|18937.9|18933.9|49
1634859300000|2021-10-21 23:35:00|18939.5|18935.5|18934.8|18930.8|18947.3|18943.3|18933.3|18929.3|34
1634859600000|2021-10-21 23:40:00|18933.3|18929.3|18931.7|18927.7|18934.8|18930.8|18928.6|18924.6|69
1634859900000|2021-10-21 23:45:00|18928.6|18924.6|18936.4|18932.4|18937.9|18933.9|18928.6|18924.6|47
1634860200000|2021-10-21 23:50:00|18934.8|18930.8|18937.9|18933.9|18945.8|18941.8|18933.3|18929.3|99
1634860500000|2021-10-21 23:55:00|18939.5|18935.5|18944.2|18940.2|18947.3|18943.3|18937.9|18933.9|15
1634860800000|2021-10-22 00:00:00|18945.8|18941.8|18937.9|18933.9|18950.4|18946.4|18934.8|18930.8|91
1634861100000|2021-10-22 00:05:00|18934.8|18930.8|18931.7|18927.7|18941.1|18937.1|18928.6|18924.6|89
1634861400000|2021-10-22 00:10:00|18930.1|18926.1|18934.8|18930.8|18934.8|18930.8|18925.4|18921.4|63
1634861700000|2021-10-22 00:15:00|18936.4|18932.4|18944.2|18940.2|18945.8|18941.8|18934.8|18930.8|115
1634862000000|2021-10-22 00:20:00|18947.3|18943.3|18947.3|18943.3|18950.4|18946.4|18941.1|18937.1|51
1634862300000|2021-10-22 00:25:00|18945.8|18941.8|18947.3|18943.3|18950.4|18946.4|18941.1|18937.1|107
1634862600000|2021-10-22 00:30:00|18950.4|18946.4|18955.1|18951.1|18956.7|18952.7|18944.2|18940.2|115
1634862900000|2021-10-22 00:35:00|18956.7|18952.7|18955.1|18951.1|18956.7|18952.7|18948.9|18944.9|58
1634863200000|2021-10-22 00:40:00|18953.6|18949.6|18959.8|18955.8|18959.8|18955.8|18953.6|18949.6|171
1634863500000|2021-10-22 00:45:00|18962.9|18958.9|18956.7|18952.7|18962.9|18958.9|18956.7|18952.7|135
1634863800000|2021-10-22 00:50:00|18953.6|18949.6|18947.3|18943.3|18956.7|18952.7|18947.3|18943.3|59
1634864100000|2021-10-22 00:55:00|18945.8|18941.8|18927|18923|18947.3|18943.3|18925.4|18921.4|91
1634864400000|2021-10-22 01:00:00|18928.6|18924.6|18931.7|18927.7|18934.8|18930.8|18925.4|18921.4|66
1634864700000|2021-10-22 01:05:00|18930.1|18926.1|18922.3|18918.3|18937.9|18933.9|18919.2|18915.2|76
1634865000000|2021-10-22 01:10:00|18923.9|18919.9|18916.1|18912.1|18925.4|18921.4|18909.8|18905.8|53
1634865300000|2021-10-22 01:15:00|18917.6|18913.6|18922.3|18918.3|18925.4|18921.4|18916.1|18912.1|28
1634865600000|2021-10-22 01:20:00|18925.4|18921.4|18920.8|18916.8|18925.4|18921.4|18916.1|18912.1|14
1634865900000|2021-10-22 01:25:00|18919.2|18915.2|18922.3|18918.3|18922.3|18918.3|18916.1|18912.1|26
1634866200000|2021-10-22 01:30:00|18919.2|18915.2|18925.4|18921.4|18933.3|18929.3|18919.2|18915.2|109
1634866500000|2021-10-22 01:35:00|18928.6|18924.6|18931.7|18927.7|18931.7|18927.7|18925.4|18921.4|33
1634866800000|2021-10-22 01:40:00|18930.1|18926.1|18931.7|18927.7|18931.7|18927.7|18928.6|18924.6|37
1634867100000|2021-10-22 01:45:00|18928.6|18924.6|18931.7|18927.7|18934.8|18930.8|18928.6|18924.6|42
1634867400000|2021-10-22 01:50:00|18930.1|18926.1|18931.7|18927.7|18934.8|18930.8|18928.6|18924.6|24
1634867700000|2021-10-22 01:55:00|18930.1|18926.1|18927|18923|18931.7|18927.7|18925.4|18921.4|44
1634868000000|2021-10-22 02:00:00|18925.4|18921.4|18931.7|18927.7|18934.8|18930.8|18925.4|18921.4|39
1634868300000|2021-10-22 02:05:00|||||||||29
1634868600000|2021-10-22 02:10:00|18925.4|18921.4|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|71
1634868900000|2021-10-22 02:15:00|18922.3|18918.3|18925.4|18921.4|18928.6|18924.6|18919.2|18915.2|37
1634869200000|2021-10-22 02:20:00|18928.6|18924.6|18931.7|18927.7|18934.8|18930.8|18925.4|18921.4|39
1634869500000|2021-10-22 02:25:00|18930.1|18926.1|18937.9|18933.9|18941.1|18937.1|18928.6|18924.6|61
1634869800000|2021-10-22 02:30:00|18941.1|18937.1|18950.4|18946.4|18953.6|18949.6|18941.1|18937.1|35
1634870100000|2021-10-22 02:35:00|18948.9|18944.9|18952|18948|18953.6|18949.6|18947.3|18943.3|31
1634870400000|2021-10-22 02:40:00|18953.6|18949.6|18966.1|18962.1|18969.2|18965.2|18953.6|18949.6|67
1634870700000|2021-10-22 02:45:00|18969.2|18965.2|18975.4|18971.4|18978.6|18974.6|18966.1|18962.1|85
1634871000000|2021-10-22 02:50:00|18972.3|18968.3|18972.3|18968.3|18978.6|18974.6|18969.2|18965.2|84
1634871300000|2021-10-22 02:55:00|18970.8|18966.8|18986.4|18982.4|18989.5|18985.5|18969.2|18965.2|248
1634871600000|2021-10-22 03:00:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18981.7|18977.7|86
1634871900000|2021-10-22 03:05:00|18987.9|18983.9|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|64
1634872200000|2021-10-22 03:10:00|18991.1|18987.1|18984.8|18980.8|18991.1|18987.1|18978.6|18974.6|50
1634872500000|2021-10-22 03:15:00|18987.9|18983.9|18984.8|18980.8|18991.1|18987.1|18984.8|18980.8|26
1634872800000|2021-10-22 03:20:00|18987.9|18983.9|18984.8|18980.8|18987.9|18983.9|18981.7|18977.7|49
1634873100000|2021-10-22 03:25:00|18987.9|18983.9|18986.4|18982.4|18987.9|18983.9|18981.7|18977.7|98
1634873400000|2021-10-22 03:30:00|18987.9|18983.9|18987.9|18983.9|18989.5|18985.5|18981.7|18977.7|89
1634873700000|2021-10-22 03:35:00|18986.4|18982.4|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|39
1634874000000|2021-10-22 03:40:00|18991.1|18987.1|18991.1|18987.1|18991.1|18987.1|18987.9|18983.9|21
1634874300000|2021-10-22 03:45:00|18989.5|18985.5|18994.2|18990.2|18997.3|18993.3|18989.5|18985.5|48
1634874600000|2021-10-22 03:50:00|18991.1|18987.1|18991.1|18987.1|18994.2|18990.2|18989.5|18985.5|15
1634874900000|2021-10-22 03:55:00|18994.2|18990.2|18994.2|18990.2|18994.2|18990.2|18994.2|18990.2|10
1634875200000|2021-10-22 04:00:00|18991.1|18987.1|18994.2|18990.2|18994.2|18990.2|18991.1|18987.1|61
1634875500000|2021-10-22 04:05:00|18997.3|18993.3|18991.1|18987.1|18997.3|18993.3|18991.1|18987.1|54
1634875800000|2021-10-22 04:10:00|18994.2|18990.2|18994.2|18990.2|18994.2|18990.2|18991.1|18987.1|63
1634876100000|2021-10-22 04:15:00|18992.6|18988.6|18992.6|18988.6|18992.6|18988.6|18991.1|18987.1|27
1634876400000|2021-10-22 04:20:00|18994.2|18990.2|18986.4|18982.4|18994.2|18990.2|18986.4|18982.4|14
1634876700000|2021-10-22 04:25:00|18984.8|18980.8|18981.7|18977.7|18984.8|18980.8|18978.6|18974.6|73
1634877000000|2021-10-22 04:30:00|18980.1|18976.1|18969.2|18965.2|18980.1|18976.1|18966.1|18962.1|38
1634877300000|2021-10-22 04:35:00|18967.6|18963.6|18970.8|18966.8|18972.3|18968.3|18967.6|18963.6|42
1634877600000|2021-10-22 04:40:00|18969.2|18965.2|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|51
1634877900000|2021-10-22 04:45:00|18973.9|18969.9|18972.3|18968.3|18975.4|18971.4|18972.3|18968.3|21
1634878200000|2021-10-22 04:50:00|18973.9|18969.9|18972.3|18968.3|18975.4|18971.4|18970.8|18966.8|11
1634878500000|2021-10-22 04:55:00|18970.8|18966.8|18975.4|18971.4|18975.4|18971.4|18970.8|18966.8|82
1634878800000|2021-10-22 05:00:00|18973.9|18969.9|18984.8|18980.8|18984.8|18980.8|18973.9|18969.9|32
1634879100000|2021-10-22 05:05:00|18981.7|18977.7|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|49
1634879400000|2021-10-22 05:10:00|18977|18973|18981.7|18977.7|18984.8|18980.8|18975.4|18971.4|53
1634879700000|2021-10-22 05:15:00|18978.6|18974.6|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|58
1634880000000|2021-10-22 05:20:00|18984.8|18980.8|18987.9|18983.9|18987.9|18983.9|18984.8|18980.8|20
1634880300000|2021-10-22 05:25:00|18984.8|18980.8|18986.4|18982.4|18987.9|18983.9|18981.7|18977.7|27
1634880600000|2021-10-22 05:30:00|18984.8|18980.8|18987.9|18983.9|18987.9|18983.9|18984.8|18980.8|7
1634880900000|2021-10-22 05:35:00|18989.5|18985.5|18994.2|18990.2|18997.3|18993.3|18989.5|18985.5|37
1634881200000|2021-10-22 05:40:00|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|18994.2|18990.2|12
1634881500000|2021-10-22 05:45:00|18994.2|18990.2|18997.3|18993.3|19000.4|18996.4|18994.2|18990.2|78
1634881800000|2021-10-22 05:50:00|19000.4|18996.4|19000.4|18996.4|19002|18998|18997.3|18993.3|68
1634882100000|2021-10-22 05:55:00|19002|18998|19000.4|18996.4|19003.6|18999.6|19000.4|18996.4|55
1634882400000|2021-10-22 06:00:00|18998.9|18994.9|19003.6|18999.6|19009.8|19005.8|18998.9|18994.9|215
1634882700000|2021-10-22 06:05:00|19005.1|19001.1|19009.8|19005.8|19019.2|19015.2|19003.6|18999.6|297
1634883000000|2021-10-22 06:10:00|19012.9|19008.9|19009.8|19005.8|19019.2|19015.2|19008.3|19004.3|108
1634883300000|2021-10-22 06:15:00|19011.4|19007.4|18994.2|18990.2|19012.9|19008.9|18992.6|18988.6|114
1634883600000|2021-10-22 06:20:00|18992.6|18988.6|19006.7|19002.7|19009.8|19005.8|18992.6|18988.6|101
1634883900000|2021-10-22 06:25:00|19005.1|19001.1|19003.6|18999.6|19016.1|19012.1|18997.3|18993.3|394
1634884200000|2021-10-22 06:30:00|19005.1|19001.1|19000.4|18996.4|19009.8|19005.8|18997.3|18993.3|379
1634884500000|2021-10-22 06:35:00|18997.3|18993.3|19003.6|18999.6|19009.8|19005.8|18994.2|18990.2|134
1634884800000|2021-10-22 06:40:00|19006.7|19002.7|19022.3|19018.3|19025.4|19021.4|19003.6|18999.6|248
1634885100000|2021-10-22 06:45:00|19025.4|19021.4|19019.2|19015.2|19025.4|19021.4|19016.1|19012.1|89
1634885400000|2021-10-22 06:50:00|19020.8|19016.8|19034.8|19030.8|19037.9|19033.9|19003.6|18999.6|239
1634885700000|2021-10-22 06:55:00|19037.9|19033.9|19047.3|19043.3|19050.4|19046.4|19037.9|19033.9|179
1634886000000|2021-10-22 07:00:00|19053.6|19049.6|19034.8|19030.8|19053.6|19049.6|19025.4|19021.4|453
1634886300000|2021-10-22 07:05:00|19031.7|19027.7|19003.6|18999.6|19037.9|19033.9|18997.3|18993.3|2060
1634886600000|2021-10-22 07:10:00|19005.1|19001.1|19006.7|19002.7|19012.9|19008.9|18994.2|18990.2|547
1634886900000|2021-10-22 07:15:00|19000.4|18996.4|19019.2|19015.2|19025.4|19021.4|18994.2|18990.2|426
1634887200000|2021-10-22 07:20:00|19016.1|19012.1|19023.9|19019.9|19025.4|19021.4|19009.8|19005.8|201
1634887500000|2021-10-22 07:25:00|19022.3|19018.3|19025.4|19021.4|19034.8|19030.8|19022.3|19018.3|287
1634887800000|2021-10-22 07:30:00|19019.2|19015.2|18998.9|18994.9|19031.7|19027.7|18997.3|18993.3|506
1634888100000|2021-10-22 07:35:00|18997.3|18993.3|19014.5|19010.5|19016.1|19012.1|18997.3|18993.3|320
1634888400000|2021-10-22 07:40:00|19016.1|19012.1|18994.2|18990.2|19016.1|19012.1|18991.1|18987.1|259
1634888700000|2021-10-22 07:45:00|18997.3|18993.3|19000.4|18996.4|19000.4|18996.4|18987.9|18983.9|233
1634889000000|2021-10-22 07:50:00|18997.3|18993.3|19000.4|18996.4|19009.8|19005.8|18994.2|18990.2|173
1634889300000|2021-10-22 07:55:00|19003.6|18999.6|19019.2|19015.2|19019.2|19015.2|19000.4|18996.4|180
1634889600000|2021-10-22 08:00:00|19016.1|19012.1|19009.8|19005.8|19019.2|19015.2|19006.7|19002.7|232
1634889900000|2021-10-22 08:05:00|19012.9|19008.9|19006.7|19002.7|19016.1|19012.1|19000.4|18996.4|202
1634890200000|2021-10-22 08:10:00|19003.6|18999.6|19000.4|18996.4|19009.8|19005.8|18997.3|18993.3|170
1634890500000|2021-10-22 08:15:00|18997.3|18993.3|18984.8|18980.8|18998.9|18994.9|18978.6|18974.6|397
1634890800000|2021-10-22 08:20:00|18981.7|18977.7|18987.9|18983.9|18994.2|18990.2|18980.1|18976.1|325
1634891100000|2021-10-22 08:25:00|18986.4|18982.4|18994.2|18990.2|18994.2|18990.2|18984.8|18980.8|69
1634891400000|2021-10-22 08:30:00|18991.1|18987.1|18994.2|18990.2|18997.3|18993.3|18984.8|18980.8|506
1634891700000|2021-10-22 08:35:00|18997.3|18993.3|18987.9|18983.9|19003.6|18999.6|18987.9|18983.9|450
1634892000000|2021-10-22 08:40:00|18989.5|18985.5|18991.1|18987.1|18997.3|18993.3|18984.8|18980.8|397
1634892300000|2021-10-22 08:45:00|18989.5|18985.5|18984.8|18980.8|18997.3|18993.3|18984.8|18980.8|403
1634892600000|2021-10-22 08:50:00|18987.9|18983.9|18991.1|18987.1|18997.3|18993.3|18987.9|18983.9|512
1634892900000|2021-10-22 08:55:00|18987.9|18983.9|18987.9|18983.9|18994.2|18990.2|18984.8|18980.8|316
1634893200000|2021-10-22 09:00:00|18984.8|18980.8|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|259
1634893500000|2021-10-22 09:05:00|18991.1|18987.1|19006.7|19002.7|19009.8|19005.8|18991.1|18987.1|235
1634893800000|2021-10-22 09:10:00|19009.8|19005.8|19006.7|19002.7|19012.9|19008.9|19003.6|18999.6|130
1634894100000|2021-10-22 09:15:00|19003.6|18999.6|19006.7|19002.7|19009.8|19005.8|19003.6|18999.6|52
1634894400000|2021-10-22 09:20:00|19003.6|18999.6|18997.3|18993.3|19003.6|18999.6|18995.8|18991.8|81
1634894700000|2021-10-22 09:25:00|18995.8|18991.8|18997.3|18993.3|19000.4|18996.4|18994.2|18990.2|79
1634895000000|2021-10-22 09:30:00|18995.8|18991.8|18991.1|18987.1|18995.8|18991.8|18986.4|18982.4|187
1634895300000|2021-10-22 09:35:00|18992.6|18988.6|18975.4|18971.4|18994.2|18990.2|18969.2|18965.2|191
1634895600000|2021-10-22 09:40:00|18978.6|18974.6|18978.6|18974.6|18981.7|18977.7|18972.3|18968.3|132
1634895900000|2021-10-22 09:45:00|18981.7|18977.7|18981.7|18977.7|18981.7|18977.7|18975.4|18971.4|121
1634896200000|2021-10-22 09:50:00|18984.8|18980.8|18991.1|18987.1|18991.1|18987.1|18984.8|18980.8|63
1634896500000|2021-10-22 09:55:00|18989.5|18985.5|18991.1|18987.1|18991.1|18987.1|18987.9|18983.9|104
1634896800000|2021-10-22 10:00:00|18994.2|18990.2|18991.1|18987.1|18994.2|18990.2|18987.9|18983.9|94
1634897100000|2021-10-22 10:05:00|18994.2|18990.2|18997.3|18993.3|19000.4|18996.4|18991.1|18987.1|160
1634897400000|2021-10-22 10:10:00|19000.4|18996.4|19000.4|18996.4|19003.6|18999.6|19000.4|18996.4|92
1634897700000|2021-10-22 10:15:00|18998.9|18994.9|19002|18998|19009.8|19005.8|18997.3|18993.3|205
1634898000000|2021-10-22 10:20:00|19003.6|18999.6|19003.6|18999.6|19006.7|19002.7|19000.4|18996.4|44
1634898300000|2021-10-22 10:25:00|19006.7|19002.7|19000.4|18996.4|19009.8|19005.8|19000.4|18996.4|140
1634898600000|2021-10-22 10:30:00|19003.6|18999.6|18997.3|18993.3|19003.6|18999.6|18989.5|18985.5|188
1634898900000|2021-10-22 10:35:00|18995.8|18991.8|18991.1|18987.1|19000.4|18996.4|18987.9|18983.9|193
1634899200000|2021-10-22 10:40:00|18987.9|18983.9|18981.7|18977.7|18987.9|18983.9|18981.7|18977.7|123
1634899500000|2021-10-22 10:45:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18975.4|18971.4|264
1634899800000|2021-10-22 10:50:00|18978.6|18974.6|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|111
1634900100000|2021-10-22 10:55:00|18984.8|18980.8|18991.1|18987.1|18994.2|18990.2|18980.1|18976.1|137
1634900400000|2021-10-22 11:00:00|18992.6|18988.6|18991.1|18987.1|18997.3|18993.3|18987.9|18983.9|272
1634900700000|2021-10-22 11:05:00|18987.9|18983.9|18997.3|18993.3|18997.3|18993.3|18984.8|18980.8|168
1634901000000|2021-10-22 11:10:00|19000.4|18996.4|18994.2|18990.2|19000.4|18996.4|18994.2|18990.2|181
1634901300000|2021-10-22 11:15:00|18997.3|18993.3|18994.2|18990.2|18997.3|18993.3|18984.8|18980.8|275
1634901600000|2021-10-22 11:20:00|18995.8|18991.8|19009.8|19005.8|19012.9|19008.9|18994.2|18990.2|269
1634901900000|2021-10-22 11:25:00|19006.7|19002.7|19006.7|19002.7|19012.9|19008.9|19003.6|18999.6|168
1634902200000|2021-10-22 11:30:00|19009.8|19005.8|19009.8|19005.8|19012.9|19008.9|19006.7|19002.7|326
1634902500000|2021-10-22 11:35:00|19006.7|19002.7|19003.6|18999.6|19009.8|19005.8|19003.6|18999.6|390
1634902800000|2021-10-22 11:40:00|19000.4|18996.4|19000.4|18996.4|19006.7|19002.7|18997.3|18993.3|225
1634903100000|2021-10-22 11:45:00|18997.3|18993.3|18987.9|18983.9|18997.3|18993.3|18987.9|18983.9|593
1634903400000|2021-10-22 11:50:00|18984.8|18980.8|18972.3|18968.3|18984.8|18980.8|18972.3|18968.3|316
1634903700000|2021-10-22 11:55:00|18970.8|18966.8|18966.1|18962.1|18972.3|18968.3|18959.8|18955.8|576
1634904000000|2021-10-22 12:00:00|18959.8|18955.8|18953.6|18949.6|18962.9|18958.9|18950.4|18946.4|725
1634904300000|2021-10-22 12:05:00|18956.7|18952.7|18962.9|18958.9|18966.1|18962.1|18952|18948|774
1634904600000|2021-10-22 12:10:00|18966.1|18962.1|18972.3|18968.3|18975.4|18971.4|18959.8|18955.8|403
1634904900000|2021-10-22 12:15:00|18975.4|18971.4|18977|18973|18981.7|18977.7|18972.3|18968.3|469
1634905200000|2021-10-22 12:20:00|18975.4|18971.4|18987.9|18983.9|18994.2|18990.2|18959.8|18955.8|859
1634905500000|2021-10-22 12:25:00|18991.1|18987.1|18991.1|18987.1|19006.7|19002.7|18984.8|18980.8|696
1634905800000|2021-10-22 12:30:00|18987.9|18983.9|18997.3|18993.3|19017.6|19013.6|18987.9|18983.9|811
1634906100000|2021-10-22 12:35:00|19000.4|18996.4|19000.4|18996.4|19009.8|19005.8|18991.1|18987.1|346
1634906400000|2021-10-22 12:40:00|19003.6|18999.6|19016.1|19012.1|19019.2|19015.2|19000.4|18996.4|378
1634906700000|2021-10-22 12:45:00|19012.9|19008.9|19012.9|19008.9|19022.3|19018.3|19012.9|19008.9|610
1634907000000|2021-10-22 12:50:00|19011.4|19007.4|19019.2|19015.2|19028.6|19024.6|19006.7|19002.7|378
1634907300000|2021-10-22 12:55:00|19016.1|19012.1|19022.3|19018.3|19022.3|19018.3|19016.1|19012.1|422
1634907600000|2021-10-22 13:00:00|19019.2|19015.2|19034.8|19030.8|19034.8|19030.8|19012.9|19008.9|517
1634907900000|2021-10-22 13:05:00|19031.7|19027.7|19041.1|19037.1|19041.1|19037.1|19019.2|19015.2|570
1634908200000|2021-10-22 13:10:00|19037.9|19033.9|19041.1|19037.1|19044.2|19040.2|19031.7|19027.7|272
1634908500000|2021-10-22 13:15:00|19042.6|19038.6|19031.7|19027.7|19044.2|19040.2|19025.4|19021.4|713
1634908800000|2021-10-22 13:20:00|19028.6|19024.6|19037.9|19033.9|19041.1|19037.1|19027|19023|533
1634909100000|2021-10-22 13:25:00|19041.1|19037.1|19066.1|19062.1|19069.2|19065.2|19037.9|19033.9|536
1634909400000|2021-10-22 13:30:00|19069.2|19065.2|19056.7|19052.7|19072.3|19068.3|19047.3|19043.3|855
1634909700000|2021-10-22 13:35:00|19053.6|19049.6|19041.1|19037.1|19056.7|19052.7|19037.9|19033.9|806
1634910000000|2021-10-22 13:40:00|19044.2|19040.2|19047.3|19043.3|19050.4|19046.4|19041.1|19037.1|502
1634910300000|2021-10-22 13:45:00|19041.1|19037.1|19037.9|19033.9|19050.4|19046.4|19034.8|19030.8|796
1634910600000|2021-10-22 13:50:00|19034.8|19030.8|19053.6|19049.6|19053.6|19049.6|19031.7|19027.7|1121
1634910900000|2021-10-22 13:55:00|19050.4|19046.4|19075.4|19071.4|19075.4|19071.4|19050.4|19046.4|852
1634911200000|2021-10-22 14:00:00|19072.3|19068.3|19094.2|19090.2|19097.3|19093.3|19072.3|19068.3|1283
1634911500000|2021-10-22 14:05:00|19097.3|19093.3|19097.3|19093.3|19112.9|19108.9|19091.1|19087.1|968
1634911800000|2021-10-22 14:10:00|19094.2|19090.2|19106.7|19102.7|19106.7|19102.7|19084.8|19080.8|1214
1634912100000|2021-10-22 14:15:00|19103.6|19099.6|19081.7|19077.7|19109.8|19105.8|19081.7|19077.7|898
1634912400000|2021-10-22 14:20:00|19084.8|19080.8|19100.4|19096.4|19103.6|19099.6|19078.6|19074.6|783
1634912700000|2021-10-22 14:25:00|19103.6|19099.6|19106.7|19102.7|19112.9|19108.9|19097.3|19093.3|1016
1634913000000|2021-10-22 14:30:00|19103.6|19099.6|19100.4|19096.4|19112.9|19108.9|19087.9|19083.9|738
1634913300000|2021-10-22 14:35:00|19103.6|19099.6|19100.4|19096.4|19112.9|19108.9|19100.4|19096.4|835
1634913600000|2021-10-22 14:40:00|19097.3|19093.3|19122.3|19118.3|19125.4|19121.4|19097.3|19093.3|972
1634913900000|2021-10-22 14:45:00|19120.8|19116.8|19144.2|19140.2|19147.3|19143.3|19120.8|19116.8|1146
1634914200000|2021-10-22 14:50:00|19147.3|19143.3|19122.3|19118.3|19153.6|19149.6|19117.6|19113.6|1599
1634914500000|2021-10-22 14:55:00|19119.2|19115.2|19125.4|19121.4|19125.4|19121.4|19116.1|19112.1|727
1634914800000|2021-10-22 15:00:00|19128.6|19124.6|19128.6|19124.6|19131.7|19127.7|19122.3|19118.3|621
1634915100000|2021-10-22 15:05:00|19131.7|19127.7|19119.2|19115.2|19134.8|19130.8|19119.2|19115.2|822
1634915400000|2021-10-22 15:10:00|19122.3|19118.3|19106.7|19102.7|19122.3|19118.3|19106.7|19102.7|1067
1634915700000|2021-10-22 15:15:00|19109.8|19105.8|19078.6|19074.6|19109.8|19105.8|19075.4|19071.4|1275
1634916000000|2021-10-22 15:20:00|19081.7|19077.7|19094.2|19090.2|19097.3|19093.3|19078.6|19074.6|1567
1634916300000|2021-10-22 15:25:00|19097.3|19093.3|19100.4|19096.4|19106.7|19102.7|19081.7|19077.7|1205
1634916600000|2021-10-22 15:30:00|19103.6|19099.6|19091.1|19087.1|19105.1|19101.1|19091.1|19087.1|591
1634916900000|2021-10-22 15:35:00|19094.2|19090.2|19112.9|19108.9|19116.1|19112.1|19091.1|19087.1|765
1634917200000|2021-10-22 15:40:00|19109.8|19105.8|19153.6|19149.6|19159.8|19155.8|19109.8|19105.8|1491
1634917500000|2021-10-22 15:45:00|19150.4|19146.4|19187.9|19183.9|19187.9|19183.9|19147.3|19143.3|1863
1634917800000|2021-10-22 15:50:00|19184.8|19180.8|19175.4|19171.4|19187.9|19183.9|19169.2|19165.2|1142
1634918100000|2021-10-22 15:55:00|19177|19173|19169.2|19165.2|19181.7|19177.7|19159.8|19155.8|1029
1634918400000|2021-10-22 16:00:00|19167.6|19163.6|19159.8|19155.8|19169.2|19165.2|19153.6|19149.6|1052
1634918700000|2021-10-22 16:05:00|19158.3|19154.3|19166.1|19162.1|19169.2|19165.2|19156.7|19152.7|606
1634919000000|2021-10-22 16:10:00|19162.9|19158.9|19153.6|19149.6|19166.1|19162.1|19153.6|19149.6|595
1634919300000|2021-10-22 16:15:00|19156.7|19152.7|19162.9|19158.9|19166.1|19162.1|19153.6|19149.6|382
1634919600000|2021-10-22 16:20:00|19159.8|19155.8|19162.9|19158.9|19162.9|19158.9|19156.7|19152.7|178
1634919900000|2021-10-22 16:25:00|19166.1|19162.1|19169.2|19165.2|19172.3|19168.3|19162.9|19158.9|480
1634920200000|2021-10-22 16:30:00|19170.8|19166.8|19162.9|19158.9|19172.3|19168.3|19162.9|19158.9|445
1634920500000|2021-10-22 16:35:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|458
1634920800000|2021-10-22 16:40:00|19166.1|19162.1|19142.6|19138.6|19166.1|19162.1|19142.6|19138.6|1012
1634921100000|2021-10-22 16:45:00|19144.2|19140.2|19150.4|19146.4|19150.4|19146.4|19141.1|19137.1|382
1634921400000|2021-10-22 16:50:00|19147.3|19143.3|19144.2|19140.2|19156.7|19152.7|19144.2|19140.2|437
1634921700000|2021-10-22 16:55:00|19147.3|19143.3|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|249
1634922000000|2021-10-22 17:00:00|19153.6|19149.6|19137.9|19133.9|19153.6|19149.6|19137.9|19133.9|478
1634922300000|2021-10-22 17:05:00|19134.8|19130.8|19131.7|19127.7|19137.9|19133.9|19128.6|19124.6|647
1634922600000|2021-10-22 17:10:00|19134.8|19130.8|19122.3|19118.3|19134.8|19130.8|19122.3|19118.3|473
1634922900000|2021-10-22 17:15:00|19123.9|19119.9|19128.6|19124.6|19131.7|19127.7|19123.9|19119.9|234
1634923200000|2021-10-22 17:20:00|19125.4|19121.4|19131.7|19127.7|19134.8|19130.8|19125.4|19121.4|239
1634923500000|2021-10-22 17:25:00|19128.6|19124.6|19122.3|19118.3|19128.6|19124.6|19122.3|19118.3|235
1634923800000|2021-10-22 17:30:00|19119.2|19115.2|19122.3|19118.3|19125.4|19121.4|19116.1|19112.1|434
1634924100000|2021-10-22 17:35:00|19119.2|19115.2|19100.4|19096.4|19119.2|19115.2|19100.4|19096.4|898
1634924400000|2021-10-22 17:40:00|19103.6|19099.6|19103.6|19099.6|19106.7|19102.7|19094.2|19090.2|552
1634924700000|2021-10-22 17:45:00|19100.4|19096.4|19116.1|19112.1|19116.1|19112.1|19100.4|19096.4|300
1634925000000|2021-10-22 17:50:00|19112.9|19108.9|19109.8|19105.8|19119.2|19115.2|19109.8|19105.8|201
1634925300000|2021-10-22 17:55:00|19106.7|19102.7|19103.6|19099.6|19109.8|19105.8|19100.4|19096.4|195
1634925600000|2021-10-22 18:00:00|19102|19098|19100.4|19096.4|19103.6|19099.6|19097.3|19093.3|183
1634925900000|2021-10-22 18:05:00|19097.3|19093.3|19103.6|19099.6|19103.6|19099.6|19097.3|19093.3|333
1634926200000|2021-10-22 18:10:00|19100.4|19096.4|19106.7|19102.7|19109.8|19105.8|19097.3|19093.3|392
1634926500000|2021-10-22 18:15:00|19103.6|19099.6|19103.6|19099.6|19112.9|19108.9|19100.4|19096.4|564
1634926800000|2021-10-22 18:20:00|19100.4|19096.4|19106.7|19102.7|19106.7|19102.7|19100.4|19096.4|312
1634927100000|2021-10-22 18:25:00|19103.6|19099.6|19100.4|19096.4|19106.7|19102.7|19098.9|19094.9|165
1634927400000|2021-10-22 18:30:00|19103.6|19099.6|19106.7|19102.7|19106.7|19102.7|19097.3|19093.3|232
1634927700000|2021-10-22 18:35:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19103.6|19099.6|220
1634928000000|2021-10-22 18:40:00|19109.8|19105.8|19112.9|19108.9|19116.1|19112.1|19109.8|19105.8|308
1634928300000|2021-10-22 18:45:00|19116.1|19112.1|19109.8|19105.8|19116.1|19112.1|19109.8|19105.8|329
1634928600000|2021-10-22 18:50:00|19112.9|19108.9|19116.1|19112.1|19116.1|19112.1|19109.8|19105.8|440
1634928900000|2021-10-22 18:55:00|19112.9|19108.9|19109.8|19105.8|19116.1|19112.1|19109.8|19105.8|1505
1634929200000|2021-10-22 19:00:00|19112.9|19108.9|19112.9|19108.9|19112.9|19108.9|19106.7|19102.7|775
1634929500000|2021-10-22 19:05:00|19109.8|19105.8|19119.2|19115.2|19119.2|19115.2|19109.8|19105.8|331
1634929800000|2021-10-22 19:10:00|19116.1|19112.1|19122.3|19118.3|19122.3|19118.3|19116.1|19112.1|355
1634930100000|2021-10-22 19:15:00|19119.2|19115.2|19119.2|19115.2|19122.3|19118.3|19116.1|19112.1|213
1634930400000|2021-10-22 19:20:00|19116.1|19112.1|19125.4|19121.4|19125.4|19121.4|19116.1|19112.1|217
1634930700000|2021-10-22 19:25:00|19128.6|19124.6|19139.5|19135.5|19141.1|19137.1|19128.6|19124.6|637
1634931000000|2021-10-22 19:30:00|19141.1|19137.1|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|378
1634931300000|2021-10-22 19:35:00|19141.1|19137.1|19131.7|19127.7|19147.3|19143.3|19131.7|19127.7|658
1634931600000|2021-10-22 19:40:00|19130.1|19126.1|19137.9|19133.9|19137.9|19133.9|19128.6|19124.6|465
1634931900000|2021-10-22 19:45:00|19134.8|19130.8|19128.6|19124.6|19134.8|19130.8|19125.4|19121.4|447
1634932200000|2021-10-22 19:50:00|19131.7|19127.7|19131.7|19127.7|19134.8|19130.8|19125.4|19121.4|432
1634932500000|2021-10-22 19:55:00|19134.8|19130.8|19153.6|19149.6|19153.6|19149.6|19131.7|19127.7|1357
1634932800000|2021-10-22 20:00:00|19156.7|19152.7|19162.9|19158.9|19172.3|19168.3|19153.6|19149.6|1625
1634933100000|2021-10-22 20:05:00|19166.1|19162.1|19166.1|19162.1|19172.3|19168.3|19166.1|19162.1|394
1634933400000|2021-10-22 20:10:00|19169.2|19165.2|19162.9|19158.9|19172.3|19168.3|19162.9|19158.9|360
1634933700000|2021-10-22 20:15:00|19159.8|19155.8|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|223
1634934000000|2021-10-22 20:20:00|19156.7|19152.7|19162.9|19158.9|19166.1|19162.1|19156.7|19152.7|261
1634934300000|2021-10-22 20:25:00|19159.8|19155.8|19162.9|19158.9|19162.9|19158.9|19156.7|19152.7|179
1634934600000|2021-10-22 20:30:00|19166.1|19162.1|19162.9|19158.9|19166.1|19162.1|19159.8|19155.8|171
1634934900000|2021-10-22 20:35:00|19161.4|19157.4|19166.1|19162.1|19166.1|19162.1|19159.8|19155.8|221
1634935200000|2021-10-22 20:40:00|19172.3|19168.3|19175.4|19171.4|19175.4|19171.4|19169.2|19165.2|180
1634935500000|2021-10-22 20:45:00|19172.3|19168.3|19187.9|19183.9|19191.1|19187.1|19172.3|19168.3|229
1634935800000|2021-10-22 20:50:00|19184.8|19180.8|19184.8|19180.8|19191.1|19187.1|19181.7|19177.7|148
1634936100000|2021-10-22 20:55:00|19183.3|19179.3|19177|19173|19183.3|19179.3|19172.3|19168.3|154
1635112800000|2021-10-24 22:00:00|19161.4|19157.4|19180.1|19176.1|19184.8|19180.8|19144.2|19140.2|179
1635113100000|2021-10-24 22:05:00|19178.6|19174.6|19162.9|19158.9|19180.1|19176.1|19162.9|19158.9|40
1635113400000|2021-10-24 22:10:00|19161.4|19157.4|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|80
1635113700000|2021-10-24 22:15:00|19166.1|19162.1|19161.4|19157.4|19169.2|19165.2|19159.8|19155.8|30
1635114000000|2021-10-24 22:20:00|19159.8|19155.8|19158.3|19154.3|19162.9|19158.9|19156.7|19152.7|23
1635114300000|2021-10-24 22:25:00|19156.7|19152.7|19156.7|19152.7|19159.8|19155.8|19156.7|19152.7|9
1635114600000|2021-10-24 22:30:00|19158.3|19154.3|19156.7|19152.7|19159.8|19155.8|19156.7|19152.7|26
1635114900000|2021-10-24 22:35:00|19159.8|19155.8|19159.8|19155.8|19161.4|19157.4|19159.8|19155.8|6
1635115200000|2021-10-24 22:40:00|19158.3|19154.3|19153.6|19149.6|19158.3|19154.3|19150.4|19146.4|46
1635115500000|2021-10-24 22:45:00|19155.1|19151.1|19150.4|19146.4|19156.7|19152.7|19150.4|19146.4|7
1635115800000|2021-10-24 22:50:00|19148.9|19144.9|19148.9|19144.9|19153.6|19149.6|19147.3|19143.3|26
1635116100000|2021-10-24 22:55:00|19147.3|19143.3|19150.4|19146.4|19150.4|19146.4|19145.8|19141.8|40
1635116400000|2021-10-24 23:00:00|19147.3|19143.3|19148.9|19144.9|19150.4|19146.4|19144.2|19140.2|23
1635116700000|2021-10-24 23:05:00|19147.3|19143.3|19153.6|19149.6|19153.6|19149.6|19147.3|19143.3|3
1635117000000|2021-10-24 23:10:00|19150.4|19146.4|19153.6|19149.6|19153.6|19149.6|19147.3|19143.3|16
1635117300000|2021-10-24 23:15:00|19152|19148|19153.6|19149.6|19155.1|19151.1|19150.4|19146.4|25
1635117600000|2021-10-24 23:20:00|19155.1|19151.1|19153.6|19149.6|19155.1|19151.1|19150.4|19146.4|14
1635117900000|2021-10-24 23:25:00|19152|19148|19134.8|19130.8|19153.6|19149.6|19134.8|19130.8|80
1635118200000|2021-10-24 23:30:00|19131.7|19127.7|19142.6|19138.6|19145.8|19141.8|19131.7|19127.7|61
1635118500000|2021-10-24 23:35:00|19141.1|19137.1|19136.4|19132.4|19142.6|19138.6|19134.8|19130.8|13
1635118800000|2021-10-24 23:40:00|19137.9|19133.9|19128.6|19124.6|19141.1|19137.1|19128.6|19124.6|27
1635119100000|2021-10-24 23:45:00|19131.7|19127.7|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|46
1635119400000|2021-10-24 23:50:00|19130.1|19126.1|19134.8|19130.8|19134.8|19130.8|19128.6|19124.6|37
1635119700000|2021-10-24 23:55:00|19136.4|19132.4|19128.6|19124.6|19139.5|19135.5|19128.6|19124.6|28
1635120000000|2021-10-25 00:00:00|19125.4|19121.4|19141.1|19137.1|19141.1|19137.1|19122.3|19118.3|77
1635120300000|2021-10-25 00:05:00|19139.5|19135.5|19134.8|19130.8|19141.1|19137.1|19128.6|19124.6|71
1635120600000|2021-10-25 00:10:00|19133.3|19129.3|19122.3|19118.3|19134.8|19130.8|19120.8|19116.8|32
1635120900000|2021-10-25 00:15:00|19119.2|19115.2|19130.1|19126.1|19130.1|19126.1|19116.1|19112.1|121
1635121200000|2021-10-25 00:20:00|19131.7|19127.7|19136.4|19132.4|19137.9|19133.9|19127|19123|38
1635121500000|2021-10-25 00:25:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19131.7|19127.7|47
1635121800000|2021-10-25 00:30:00|19144.2|19140.2|19144.2|19140.2|19150.4|19146.4|19141.1|19137.1|98
1635122100000|2021-10-25 00:35:00|19147.3|19143.3|19148.9|19144.9|19150.4|19146.4|19144.2|19140.2|31
1635122400000|2021-10-25 00:40:00|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|19142.6|19138.6|23
1635122700000|2021-10-25 00:45:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|43
1635123000000|2021-10-25 00:50:00|19158.3|19154.3|19175.4|19171.4|19178.6|19174.6|19156.7|19152.7|130
1635123300000|2021-10-25 00:55:00|19173.9|19169.9|19172.3|19168.3|19178.6|19174.6|19172.3|19168.3|66
1635123600000|2021-10-25 01:00:00|19169.2|19165.2|19162.9|19158.9|19172.3|19168.3|19162.9|19158.9|62
1635123900000|2021-10-25 01:05:00|19164.5|19160.5|19155.1|19151.1|19166.1|19162.1|19153.6|19149.6|67
1635124200000|2021-10-25 01:10:00|19153.6|19149.6|19141.1|19137.1|19156.7|19152.7|19141.1|19137.1|182
1635124500000|2021-10-25 01:15:00|19137.9|19133.9|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|59
1635124800000|2021-10-25 01:20:00|19134.8|19130.8|19137.9|19133.9|19141.1|19137.1|19131.7|19127.7|43
1635125100000|2021-10-25 01:25:00|19139.5|19135.5|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|13
1635125400000|2021-10-25 01:30:00|19139.5|19135.5|19131.7|19127.7|19139.5|19135.5|19131.7|19127.7|22
1635125700000|2021-10-25 01:35:00|19128.6|19124.6|19133.3|19129.3|19134.8|19130.8|19128.6|19124.6|111
1635126000000|2021-10-25 01:40:00|19134.8|19130.8|19134.8|19130.8|19134.8|19130.8|19131.7|19127.7|16
1635126300000|2021-10-25 01:45:00|19136.4|19132.4|19137.9|19133.9|19139.5|19135.5|19134.8|19130.8|20
1635126600000|2021-10-25 01:50:00|19139.5|19135.5|19141.1|19137.1|19141.1|19137.1|19134.8|19130.8|23
1635126900000|2021-10-25 01:55:00|19147.3|19143.3|19137.9|19133.9|19147.3|19143.3|19137.9|19133.9|74
1635127200000|2021-10-25 02:00:00|19136.4|19132.4|19131.7|19127.7|19137.9|19133.9|19128.6|19124.6|95
1635127500000|2021-10-25 02:05:00|19128.6|19124.6|19122.3|19118.3|19130.1|19126.1|19122.3|19118.3|71
1635127800000|2021-10-25 02:10:00|19125.4|19121.4|19131.7|19127.7|19131.7|19127.7|19122.3|19118.3|40
1635128100000|2021-10-25 02:15:00|19133.3|19129.3|19128.6|19124.6|19134.8|19130.8|19128.6|19124.6|24
1635128400000|2021-10-25 02:20:00|19127|19123|19128.6|19124.6|19128.6|19124.6|19122.3|19118.3|37
1635128700000|2021-10-25 02:25:00|19127|19123|19122.3|19118.3|19128.6|19124.6|19122.3|19118.3|46
1635129000000|2021-10-25 02:30:00|19125.4|19121.4|19122.3|19118.3|19125.4|19121.4|19122.3|19118.3|17
1635129300000|2021-10-25 02:35:00|19125.4|19121.4|19125.4|19121.4|19125.4|19121.4|19125.4|19121.4|4
1635129600000|2021-10-25 02:40:00|19122.3|19118.3|19125.4|19121.4|19125.4|19121.4|19122.3|19118.3|16
1635129900000|2021-10-25 02:45:00|19128.6|19124.6|19127|19123|19128.6|19124.6|19125.4|19121.4|25
1635130200000|2021-10-25 02:50:00|19128.6|19124.6|19134.8|19130.8|19137.9|19133.9|19128.6|19124.6|30
1635130500000|2021-10-25 02:55:00|19133.3|19129.3|19128.6|19124.6|19134.8|19130.8|19127|19123|22
1635130800000|2021-10-25 03:00:00|19127|19123|19131.7|19127.7|19136.4|19132.4|19125.4|19121.4|35
1635131100000|2021-10-25 03:05:00|19130.1|19126.1|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|12
1635131400000|2021-10-25 03:10:00|19127|19123|19125.4|19121.4|19127|19123|19119.2|19115.2|59
1635131700000|2021-10-25 03:15:00|19123.9|19119.9|19131.7|19127.7|19134.8|19130.8|19122.3|19118.3|53
1635132000000|2021-10-25 03:20:00|19130.1|19126.1|19137.9|19133.9|19137.9|19133.9|19128.6|19124.6|34
1635132300000|2021-10-25 03:25:00|19136.4|19132.4|19144.2|19140.2|19144.2|19140.2|19134.8|19130.8|31
1635132600000|2021-10-25 03:30:00|19142.6|19138.6|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|27
1635132900000|2021-10-25 03:35:00|19144.2|19140.2|19141.1|19137.1|19144.2|19140.2|19141.1|19137.1|24
1635133200000|2021-10-25 03:40:00|19142.6|19138.6|19141.1|19137.1|19144.2|19140.2|19141.1|19137.1|19
1635133500000|2021-10-25 03:45:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|27
1635133800000|2021-10-25 03:50:00|19144.2|19140.2|19141.1|19137.1|19144.2|19140.2|19141.1|19137.1|25
1635134100000|2021-10-25 03:55:00|19144.2|19140.2|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|54
1635134400000|2021-10-25 04:00:00|19141.1|19137.1|19142.6|19138.6|19144.2|19140.2|19141.1|19137.1|18
1635134700000|2021-10-25 04:05:00|19141.1|19137.1|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|17
1635135000000|2021-10-25 04:10:00|19141.1|19137.1|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|18
1635135300000|2021-10-25 04:15:00|19142.6|19138.6|19144.2|19140.2|19144.2|19140.2|19141.1|19137.1|36
1635135600000|2021-10-25 04:20:00|19141.1|19137.1|19141.1|19137.1|19144.2|19140.2|19134.8|19130.8|81
1635135900000|2021-10-25 04:25:00|19137.9|19133.9|19137.9|19133.9|19137.9|19133.9|19134.8|19130.8|32
1635136200000|2021-10-25 04:30:00|19134.8|19130.8|19131.7|19127.7|19137.9|19133.9|19128.6|19124.6|26
1635136500000|2021-10-25 04:35:00|19133.3|19129.3|19131.7|19127.7|19134.8|19130.8|19131.7|19127.7|21
1635136800000|2021-10-25 04:40:00|19130.1|19126.1|19128.6|19124.6|19131.7|19127.7|19128.6|19124.6|28
1635137100000|2021-10-25 04:45:00|19130.1|19126.1|19125.4|19121.4|19131.7|19127.7|19122.3|19118.3|16
1635137400000|2021-10-25 04:50:00|19123.9|19119.9|19128.6|19124.6|19128.6|19124.6|19123.9|19119.9|13
1635137700000|2021-10-25 04:55:00|19127|19123|19131.7|19127.7|19131.7|19127.7|19125.4|19121.4|29
1635138000000|2021-10-25 05:00:00|19134.8|19130.8|19125.4|19121.4|19134.8|19130.8|19125.4|19121.4|33
1635138300000|2021-10-25 05:05:00|19123.9|19119.9|19122.3|19118.3|19125.4|19121.4|19119.2|19115.2|90
1635138600000|2021-10-25 05:10:00|19119.2|19115.2|19117.6|19113.6|19122.3|19118.3|19116.1|19112.1|66
1635138900000|2021-10-25 05:15:00|19119.2|19115.2|19116.1|19112.1|19119.2|19115.2|19112.9|19108.9|137
1635139200000|2021-10-25 05:20:00|19114.5|19110.5|19117.6|19113.6|19119.2|19115.2|19112.9|19108.9|118
1635139500000|2021-10-25 05:25:00|19116.1|19112.1|19119.2|19115.2|19119.2|19115.2|19116.1|19112.1|37
1635139800000|2021-10-25 05:30:00|19117.6|19113.6|19125.4|19121.4|19125.4|19121.4|19116.1|19112.1|172
1635140100000|2021-10-25 05:35:00|19122.3|19118.3|19122.3|19118.3|19125.4|19121.4|19122.3|19118.3|51
1635140400000|2021-10-25 05:40:00|19125.4|19121.4|19131.7|19127.7|19131.7|19127.7|19125.4|19121.4|83
1635140700000|2021-10-25 05:45:00|19128.6|19124.6|19128.6|19124.6|19131.7|19127.7|19128.6|19124.6|28
1635141000000|2021-10-25 05:50:00|19130.1|19126.1|19128.6|19124.6|19131.7|19127.7|19128.6|19124.6|112
1635141300000|2021-10-25 05:55:00|19127|19123|19122.3|19118.3|19128.6|19124.6|19122.3|19118.3|124
1635141600000|2021-10-25 06:00:00|19128.6|19124.6|19119.2|19115.2|19128.6|19124.6|19112.9|19108.9|331
1635141900000|2021-10-25 06:05:00|19116.1|19112.1|19131.7|19127.7|19131.7|19127.7|19116.1|19112.1|186
1635142200000|2021-10-25 06:10:00|19137.9|19133.9|19134.8|19130.8|19141.1|19137.1|19134.8|19130.8|164
1635142500000|2021-10-25 06:15:00|19136.4|19132.4|19141.1|19137.1|19147.3|19143.3|19128.6|19124.6|142
1635142800000|2021-10-25 06:20:00|19137.9|19133.9|19130.1|19126.1|19141.1|19137.1|19130.1|19126.1|92
1635143100000|2021-10-25 06:25:00|19128.6|19124.6|19103.6|19099.6|19131.7|19127.7|19103.6|19099.6|182
1635143400000|2021-10-25 06:30:00|19102|19098|19097.3|19093.3|19109.8|19105.8|19097.3|19093.3|183
1635143700000|2021-10-25 06:35:00|19098.9|19094.9|19097.3|19093.3|19103.6|19099.6|19094.2|19090.2|135
1635144000000|2021-10-25 06:40:00|19098.9|19094.9|19084.8|19080.8|19102|19098|19081.7|19077.7|124
1635144300000|2021-10-25 06:45:00|19086.4|19082.4|19094.2|19090.2|19100.4|19096.4|19086.4|19082.4|214
1635144600000|2021-10-25 06:50:00|19097.3|19093.3|19091.1|19087.1|19100.4|19096.4|19091.1|19087.1|101
1635144900000|2021-10-25 06:55:00|19092.6|19088.6|19097.3|19093.3|19097.3|19093.3|19084.8|19080.8|157
1635145200000|2021-10-25 07:00:00|19094.2|19090.2|19084.8|19080.8|19097.3|19093.3|19081.7|19077.7|249
1635145500000|2021-10-25 07:05:00|19086.4|19082.4|19073.9|19069.9|19087.9|19083.9|19072.3|19068.3|222
1635145800000|2021-10-25 07:10:00|19075.4|19071.4|19072.3|19068.3|19078.6|19074.6|19062.9|19058.9|605
1635146100000|2021-10-25 07:15:00|19073.9|19069.9|19062.9|19058.9|19075.4|19071.4|19059.8|19055.8|186
1635146400000|2021-10-25 07:20:00|19059.8|19055.8|19053.6|19049.6|19062.9|19058.9|19053.6|19049.6|195
1635146700000|2021-10-25 07:25:00|19047.3|19043.3|19062.9|19058.9|19062.9|19058.9|19047.3|19043.3|172
1635147000000|2021-10-25 07:30:00|19059.8|19055.8|19053.6|19049.6|19066.1|19062.1|19053.6|19049.6|217
1635147300000|2021-10-25 07:35:00|19050.4|19046.4|19053.6|19049.6|19053.6|19049.6|19041.1|19037.1|200
1635147600000|2021-10-25 07:40:00|19052|19048|19041.1|19037.1|19059.8|19055.8|19037.9|19033.9|303
1635147900000|2021-10-25 07:45:00|19039.5|19035.5|19062.9|19058.9|19062.9|19058.9|19037.9|19033.9|184
1635148200000|2021-10-25 07:50:00|19066.1|19062.1|19072.3|19068.3|19072.3|19068.3|19066.1|19062.1|200
1635148500000|2021-10-25 07:55:00|19073.9|19069.9|19075.4|19071.4|19075.4|19071.4|19062.9|19058.9|182
1635148800000|2021-10-25 08:00:00|19078.6|19074.6|19078.6|19074.6|19078.6|19074.6|19072.3|19068.3|196
1635149100000|2021-10-25 08:05:00|19075.4|19071.4|19072.3|19068.3|19078.6|19074.6|19069.2|19065.2|93
1635149400000|2021-10-25 08:10:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19069.2|19065.2|133
1635149700000|2021-10-25 08:15:00|19073.9|19069.9|19078.6|19074.6|19078.6|19074.6|19066.1|19062.1|173
1635150000000|2021-10-25 08:20:00|19075.4|19071.4|19084.8|19080.8|19084.8|19080.8|19072.3|19068.3|144
1635150300000|2021-10-25 08:25:00|19083.3|19079.3|19075.4|19071.4|19087.9|19083.9|19072.3|19068.3|155
1635150600000|2021-10-25 08:30:00|19072.3|19068.3|19062.9|19058.9|19072.3|19068.3|19059.8|19055.8|587
1635150900000|2021-10-25 08:35:00|19064.5|19060.5|19053.6|19049.6|19066.1|19062.1|19047.3|19043.3|130
1635151200000|2021-10-25 08:40:00|19056.7|19052.7|19053.6|19049.6|19059.8|19055.8|19053.6|19049.6|80
1635151500000|2021-10-25 08:45:00|19056.7|19052.7|19062.9|19058.9|19064.5|19060.5|19053.6|19049.6|262
1635151800000|2021-10-25 08:50:00|19061.4|19057.4|19061.4|19057.4|19066.1|19062.1|19059.8|19055.8|47
1635152100000|2021-10-25 08:55:00|19059.8|19055.8|19062.9|19058.9|19069.2|19065.2|19059.8|19055.8|122
1635152400000|2021-10-25 09:00:00|19066.1|19062.1|19075.4|19071.4|19075.4|19071.4|19062.9|19058.9|255
1635152700000|2021-10-25 09:05:00|19072.3|19068.3|19069.2|19065.2|19075.4|19071.4|19069.2|19065.2|140
1635153000000|2021-10-25 09:10:00|19066.1|19062.1|19069.2|19065.2|19069.2|19065.2|19066.1|19062.1|63
1635153300000|2021-10-25 09:15:00|19070.8|19066.8|19072.3|19068.3|19072.3|19068.3|19062.9|19058.9|111
1635153600000|2021-10-25 09:20:00|19075.4|19071.4|19084.8|19080.8|19084.8|19080.8|19075.4|19071.4|84
1635153900000|2021-10-25 09:25:00|19081.7|19077.7|19075.4|19071.4|19084.8|19080.8|19072.3|19068.3|96
1635154200000|2021-10-25 09:30:00|19073.9|19069.9|19072.3|19068.3|19075.4|19071.4|19069.2|19065.2|99
1635154500000|2021-10-25 09:35:00|19075.4|19071.4|19075.4|19071.4|19075.4|19071.4|19072.3|19068.3|49
1635154800000|2021-10-25 09:40:00|19072.3|19068.3|19072.3|19068.3|19072.3|19068.3|19066.1|19062.1|314
1635155100000|2021-10-25 09:45:00|19069.2|19065.2|19075.4|19071.4|19077|19073|19069.2|19065.2|76
1635155400000|2021-10-25 09:50:00|19078.6|19074.6|19075.4|19071.4|19078.6|19074.6|19075.4|19071.4|11
1635155700000|2021-10-25 09:55:00|19072.3|19068.3|19075.4|19071.4|19075.4|19071.4|19069.2|19065.2|156
1635156000000|2021-10-25 10:00:00|19078.6|19074.6|19081.7|19077.7|19084.8|19080.8|19078.6|19074.6|77
1635156300000|2021-10-25 10:05:00|19078.6|19074.6|19080.1|19076.1|19084.8|19080.8|19078.6|19074.6|102
1635156600000|2021-10-25 10:10:00|19078.6|19074.6|19091.1|19087.1|19091.1|19087.1|19078.6|19074.6|140
1635156900000|2021-10-25 10:15:00|19087.9|19083.9|19081.7|19077.7|19087.9|19083.9|19081.7|19077.7|51
1635157200000|2021-10-25 10:20:00|19084.8|19080.8|19078.6|19074.6|19084.8|19080.8|19078.6|19074.6|38
1635157500000|2021-10-25 10:25:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19072.3|19068.3|168
1635157800000|2021-10-25 10:30:00|19072.3|19068.3|19081.7|19077.7|19084.8|19080.8|19072.3|19068.3|70
1635158100000|2021-10-25 10:35:00|19078.6|19074.6|19075.4|19071.4|19078.6|19074.6|19075.4|19071.4|29
1635158400000|2021-10-25 10:40:00|19078.6|19074.6|19078.6|19074.6|19078.6|19074.6|19075.4|19071.4|45
1635158700000|2021-10-25 10:45:00|19075.4|19071.4|19078.6|19074.6|19081.7|19077.7|19072.3|19068.3|102
1635159000000|2021-10-25 10:50:00|19077|19073|19072.3|19068.3|19078.6|19074.6|19069.2|19065.2|72
1635159300000|2021-10-25 10:55:00|19073.9|19069.9|19066.1|19062.1|19075.4|19071.4|19059.8|19055.8|142
1635159600000|2021-10-25 11:00:00|19062.9|19058.9|19066.1|19062.1|19072.3|19068.3|19062.9|19058.9|173
1635159900000|2021-10-25 11:05:00|19062.9|19058.9|19062.9|19058.9|19066.1|19062.1|19059.8|19055.8|325
1635160200000|2021-10-25 11:10:00|19059.8|19055.8|19066.1|19062.1|19066.1|19062.1|19059.8|19055.8|190
1635160500000|2021-10-25 11:15:00|19062.9|19058.9|19066.1|19062.1|19066.1|19062.1|19056.7|19052.7|98
1635160800000|2021-10-25 11:20:00|19062.9|19058.9|19059.8|19055.8|19062.9|19058.9|19056.7|19052.7|74
1635161100000|2021-10-25 11:25:00|19062.9|19058.9|19069.2|19065.2|19072.3|19068.3|19061.4|19057.4|102
1635161400000|2021-10-25 11:30:00|19066.1|19062.1|19062.9|19058.9|19066.1|19062.1|19062.9|19058.9|145
1635161700000|2021-10-25 11:35:00|19066.1|19062.1|19069.2|19065.2|19081.7|19077.7|19066.1|19062.1|338
1635162000000|2021-10-25 11:40:00|19072.3|19068.3|19069.2|19065.2|19072.3|19068.3|19066.1|19062.1|307
1635162300000|2021-10-25 11:45:00|19066.1|19062.1|19075.4|19071.4|19081.7|19077.7|19066.1|19062.1|225
1635162600000|2021-10-25 11:50:00|19078.6|19074.6|19075.4|19071.4|19078.6|19074.6|19072.3|19068.3|302
1635162900000|2021-10-25 11:55:00|19078.6|19074.6|19078.6|19074.6|19081.7|19077.7|19072.3|19068.3|463
1635163200000|2021-10-25 12:00:00|19075.4|19071.4|19066.1|19062.1|19075.4|19071.4|19062.9|19058.9|601
1635163500000|2021-10-25 12:05:00|19064.5|19060.5|19066.1|19062.1|19069.2|19065.2|19056.7|19052.7|499
1635163800000|2021-10-25 12:10:00|19069.2|19065.2|19069.2|19065.2|19072.3|19068.3|19066.1|19062.1|316
1635164100000|2021-10-25 12:15:00|19067.6|19063.6|19087.9|19083.9|19094.2|19090.2|19066.1|19062.1|988
1635164400000|2021-10-25 12:20:00|19084.8|19080.8|19037.9|19033.9|19084.8|19080.8|19034.8|19030.8|1148
1635164700000|2021-10-25 12:25:00|19034.8|19030.8|19025.4|19021.4|19041.1|19037.1|19025.4|19021.4|947
1635165000000|2021-10-25 12:30:00|19028.6|19024.6|19025.4|19021.4|19041.1|19037.1|19022.3|19018.3|1044
1635165300000|2021-10-25 12:35:00|19023.9|19019.9|19025.4|19021.4|19037.9|19033.9|19022.3|19018.3|801
1635165600000|2021-10-25 12:40:00|19022.3|19018.3|19016.1|19012.1|19025.4|19021.4|19012.9|19008.9|734
1635165900000|2021-10-25 12:45:00|19012.9|19008.9|19012.9|19008.9|19022.3|19018.3|19012.9|19008.9|473
1635166200000|2021-10-25 12:50:00|19011.4|19007.4|19016.1|19012.1|19019.2|19015.2|19009.8|19005.8|431
1635166500000|2021-10-25 12:55:00|19014.5|19010.5|19003.6|18999.6|19019.2|19015.2|18994.2|18990.2|1002
1635166800000|2021-10-25 13:00:00|19002|18998|19003.6|18999.6|19011.4|19007.4|18997.3|18993.3|621
1635167100000|2021-10-25 13:05:00|19005.1|19001.1|19009.8|19005.8|19016.1|19012.1|19005.1|19001.1|407
1635167400000|2021-10-25 13:10:00|19006.7|19002.7|19034.8|19030.8|19034.8|19030.8|19006.7|19002.7|734
1635167700000|2021-10-25 13:15:00|19031.7|19027.7|19062.9|19058.9|19066.1|19062.1|19031.7|19027.7|1012
1635168000000|2021-10-25 13:20:00|19061.4|19057.4|19075.4|19071.4|19081.7|19077.7|19059.8|19055.8|594
1635168300000|2021-10-25 13:25:00|19078.6|19074.6|19087.9|19083.9|19091.1|19087.1|19075.4|19071.4|601
1635168600000|2021-10-25 13:30:00|19084.8|19080.8|19106.7|19102.7|19116.1|19112.1|19084.8|19080.8|1200
1635168900000|2021-10-25 13:35:00|19109.8|19105.8|19131.7|19127.7|19137.9|19133.9|19100.4|19096.4|1177
1635169200000|2021-10-25 13:40:00|19128.6|19124.6|19144.2|19140.2|19144.2|19140.2|19125.4|19121.4|731
1635169500000|2021-10-25 13:45:00|19141.1|19137.1|19134.8|19130.8|19144.2|19140.2|19119.2|19115.2|886
1635169800000|2021-10-25 13:50:00|19137.9|19133.9|19141.1|19137.1|19145.8|19141.8|19122.3|19118.3|940
1635170100000|2021-10-25 13:55:00|19144.2|19140.2|19116.1|19112.1|19144.2|19140.2|19109.8|19105.8|587
1635170400000|2021-10-25 14:00:00|19111.4|19107.4|19100.4|19096.4|19112.9|19108.9|19094.2|19090.2|850
1635170700000|2021-10-25 14:05:00|19097.3|19093.3|19103.6|19099.6|19109.8|19105.8|19097.3|19093.3|507
1635171000000|2021-10-25 14:10:00|19106.7|19102.7|19103.6|19099.6|19112.9|19108.9|19103.6|19099.6|738
1635171300000|2021-10-25 14:15:00|19106.7|19102.7|19116.1|19112.1|19116.1|19112.1|19103.6|19099.6|592
1635171600000|2021-10-25 14:20:00|19112.9|19108.9|19122.3|19118.3|19128.6|19124.6|19109.8|19105.8|887
1635171900000|2021-10-25 14:25:00|19125.4|19121.4|19169.2|19165.2|19169.2|19165.2|19125.4|19121.4|3917
1635172200000|2021-10-25 14:30:00|19162.9|19158.9|19153.6|19149.6|19169.2|19165.2|19150.4|19146.4|2609
1635172500000|2021-10-25 14:35:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19153.6|19149.6|588
1635172800000|2021-10-25 14:40:00|19155.1|19151.1|19159.8|19155.8|19172.3|19168.3|19153.6|19149.6|761
1635173100000|2021-10-25 14:45:00|19162.9|19158.9|19141.1|19137.1|19169.2|19165.2|19141.1|19137.1|866
1635173400000|2021-10-25 14:50:00|19144.2|19140.2|19145.8|19141.8|19150.4|19146.4|19144.2|19140.2|743
1635173700000|2021-10-25 14:55:00|19144.2|19140.2|19144.2|19140.2|19147.3|19143.3|19141.1|19137.1|278
1635174000000|2021-10-25 15:00:00|19142.6|19138.6|19131.7|19127.7|19142.6|19138.6|19125.4|19121.4|670
1635174300000|2021-10-25 15:05:00|19134.8|19130.8|19144.2|19140.2|19147.3|19143.3|19131.7|19127.7|495
1635174600000|2021-10-25 15:10:00|19141.1|19137.1|19150.4|19146.4|19159.8|19155.8|19141.1|19137.1|417
1635174900000|2021-10-25 15:15:00|19147.3|19143.3|19137.9|19133.9|19150.4|19146.4|19137.9|19133.9|298
1635175200000|2021-10-25 15:20:00|19134.8|19130.8|19134.8|19130.8|19137.9|19133.9|19119.2|19115.2|791
1635175500000|2021-10-25 15:25:00|19137.9|19133.9|19128.6|19124.6|19137.9|19133.9|19125.4|19121.4|264
1635175800000|2021-10-25 15:30:00|19127|19123|19137.9|19133.9|19137.9|19133.9|19125.4|19121.4|234
1635176100000|2021-10-25 15:35:00|19134.8|19130.8|19137.9|19133.9|19144.2|19140.2|19134.8|19130.8|284
1635176400000|2021-10-25 15:40:00|19141.1|19137.1|19131.7|19127.7|19141.1|19137.1|19128.6|19124.6|235
1635176700000|2021-10-25 15:45:00|19134.8|19130.8|19141.1|19137.1|19141.1|19137.1|19133.3|19129.3|183
1635177000000|2021-10-25 15:50:00|19144.2|19140.2|19134.8|19130.8|19144.2|19140.2|19134.8|19130.8|329
1635177300000|2021-10-25 15:55:00|19131.7|19127.7|19134.8|19130.8|19134.8|19130.8|19128.6|19124.6|265
1635177600000|2021-10-25 16:00:00|19137.9|19133.9|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|517
1635177900000|2021-10-25 16:05:00|19139.5|19135.5|19137.9|19133.9|19141.1|19137.1|19131.7|19127.7|161
1635178200000|2021-10-25 16:10:00|19139.5|19135.5|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|165
1635178500000|2021-10-25 16:15:00|19136.4|19132.4|19131.7|19127.7|19136.4|19132.4|19128.6|19124.6|159
1635178800000|2021-10-25 16:20:00|19134.8|19130.8|19134.8|19130.8|19137.9|19133.9|19131.7|19127.7|126
1635179100000|2021-10-25 16:25:00|19131.7|19127.7|19144.2|19140.2|19144.2|19140.2|19131.7|19127.7|250
1635179400000|2021-10-25 16:30:00|19147.3|19143.3|19153.6|19149.6|19153.6|19149.6|19137.9|19133.9|303
1635179700000|2021-10-25 16:35:00|19155.1|19151.1|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|309
1635180000000|2021-10-25 16:40:00|19159.8|19155.8|19153.6|19149.6|19161.4|19157.4|19150.4|19146.4|398
1635180300000|2021-10-25 16:45:00|19156.7|19152.7|19147.3|19143.3|19156.7|19152.7|19147.3|19143.3|244
1635180600000|2021-10-25 16:50:00|19150.4|19146.4|19144.2|19140.2|19150.4|19146.4|19141.1|19137.1|303
1635180900000|2021-10-25 16:55:00|19142.6|19138.6|19147.3|19143.3|19148.9|19144.9|19141.1|19137.1|217
1635181200000|2021-10-25 17:00:00|19148.9|19144.9|19144.2|19140.2|19148.9|19144.9|19144.2|19140.2|98
1635181500000|2021-10-25 17:05:00|19147.3|19143.3|19137.9|19133.9|19147.3|19143.3|19134.8|19130.8|222
1635181800000|2021-10-25 17:10:00|19134.8|19130.8|19134.8|19130.8|19137.9|19133.9|19131.7|19127.7|219
1635182100000|2021-10-25 17:15:00|19137.9|19133.9|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|127
1635182400000|2021-10-25 17:20:00|19141.1|19137.1|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|91
1635182700000|2021-10-25 17:25:00|19134.8|19130.8|19128.6|19124.6|19134.8|19130.8|19125.4|19121.4|146
1635183000000|2021-10-25 17:30:00|19130.1|19126.1|19134.8|19130.8|19137.9|19133.9|19128.6|19124.6|131
1635183300000|2021-10-25 17:35:00|19131.7|19127.7|19131.7|19127.7|19137.9|19133.9|19131.7|19127.7|184
1635183600000|2021-10-25 17:40:00|19133.3|19129.3|19131.7|19127.7|19134.8|19130.8|19131.7|19127.7|62
1635183900000|2021-10-25 17:45:00|19128.6|19124.6|19128.6|19124.6|19134.8|19130.8|19125.4|19121.4|375
1635184200000|2021-10-25 17:50:00|19125.4|19121.4|19125.4|19121.4|19128.6|19124.6|19125.4|19121.4|8
1635184500000|2021-10-25 17:55:00|19128.6|19124.6|19119.2|19115.2|19128.6|19124.6|19119.2|19115.2|201
1635184800000|2021-10-25 18:00:00|19125.4|19121.4|19125.4|19121.4|19127|19123|19125.4|19121.4|197
1635185100000|2021-10-25 18:05:00|19122.3|19118.3|19122.3|19118.3|19122.3|19118.3|19119.2|19115.2|229
1635185400000|2021-10-25 18:10:00|19125.4|19121.4|19125.4|19121.4|19128.6|19124.6|19122.3|19118.3|108
1635185700000|2021-10-25 18:15:00|19128.6|19124.6|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|104
1635186000000|2021-10-25 18:20:00|19125.4|19121.4|19125.4|19121.4|19125.4|19121.4|19122.3|19118.3|219
1635186300000|2021-10-25 18:25:00|19123.9|19119.9|19125.4|19121.4|19125.4|19121.4|19116.1|19112.1|229
1635186600000|2021-10-25 18:30:00|19122.3|19118.3|19131.7|19127.7|19134.8|19130.8|19122.3|19118.3|329
1635186900000|2021-10-25 18:35:00|19134.8|19130.8|19134.8|19130.8|19141.1|19137.1|19133.3|19129.3|244
1635187200000|2021-10-25 18:40:00|19131.7|19127.7|19131.7|19127.7|19131.7|19127.7|19125.4|19121.4|101
1635187500000|2021-10-25 18:45:00|19128.6|19124.6|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|256
1635187800000|2021-10-25 18:50:00|19125.4|19121.4|19131.7|19127.7|19131.7|19127.7|19125.4|19121.4|356
1635188100000|2021-10-25 18:55:00|19134.8|19130.8|19128.6|19124.6|19134.8|19130.8|19125.4|19121.4|767
1635188400000|2021-10-25 19:00:00|19131.7|19127.7|19133.3|19129.3|19134.8|19130.8|19131.7|19127.7|251
1635188700000|2021-10-25 19:05:00|19131.7|19127.7|19119.2|19115.2|19131.7|19127.7|19119.2|19115.2|250
1635189000000|2021-10-25 19:10:00|19122.3|19118.3|19119.2|19115.2|19122.3|19118.3|19116.1|19112.1|318
1635189300000|2021-10-25 19:15:00|19117.6|19113.6|19112.9|19108.9|19119.2|19115.2|19112.9|19108.9|217
1635189600000|2021-10-25 19:20:00|19109.8|19105.8|19106.7|19102.7|19109.8|19105.8|19103.6|19099.6|307
1635189900000|2021-10-25 19:25:00|19109.8|19105.8|19122.3|19118.3|19122.3|19118.3|19106.7|19102.7|396
1635190200000|2021-10-25 19:30:00|19119.2|19115.2|19112.9|19108.9|19119.2|19115.2|19109.8|19105.8|381
1635190500000|2021-10-25 19:35:00|19116.1|19112.1|19112.9|19108.9|19119.2|19115.2|19109.8|19105.8|406
1635190800000|2021-10-25 19:40:00|19111.4|19107.4|19112.9|19108.9|19112.9|19108.9|19109.8|19105.8|220
1635191100000|2021-10-25 19:45:00|19109.8|19105.8|19109.8|19105.8|19112.9|19108.9|19106.7|19102.7|139
1635191400000|2021-10-25 19:50:00|19111.4|19107.4|19106.7|19102.7|19112.9|19108.9|19106.7|19102.7|367
1635191700000|2021-10-25 19:55:00|19103.6|19099.6|19122.3|19118.3|19128.6|19124.6|19103.6|19099.6|2317
1635192000000|2021-10-25 20:00:00|19119.2|19115.2|19119.2|19115.2|19128.6|19124.6|19112.9|19108.9|922
1635192300000|2021-10-25 20:05:00|19116.1|19112.1|19128.6|19124.6|19128.6|19124.6|19116.1|19112.1|285
1635192600000|2021-10-25 20:10:00|19125.4|19121.4|19119.2|19115.2|19125.4|19121.4|19119.2|19115.2|80
1635192900000|2021-10-25 20:15:00|19120.8|19116.8|19122.3|19118.3|19122.3|19118.3|19119.2|19115.2|81
1635193200000|2021-10-25 20:20:00|19119.2|19115.2|19128.6|19124.6|19131.7|19127.7|19119.2|19115.2|281
1635193500000|2021-10-25 20:25:00|19125.4|19121.4|19125.4|19121.4|19128.6|19124.6|19122.3|19118.3|403
1635193800000|2021-10-25 20:30:00|19128.6|19124.6|19134.8|19130.8|19137.9|19133.9|19125.4|19121.4|294
1635194100000|2021-10-25 20:35:00|19137.9|19133.9|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|132
1635194400000|2021-10-25 20:40:00|19142.6|19138.6|19134.8|19130.8|19142.6|19138.6|19134.8|19130.8|153
1635194700000|2021-10-25 20:45:00|19137.9|19133.9|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|363
1635195000000|2021-10-25 20:50:00|19137.9|19133.9|19131.7|19127.7|19141.1|19137.1|19131.7|19127.7|158
1635195300000|2021-10-25 20:55:00|19128.6|19124.6|19136.4|19132.4|19137.9|19133.9|19128.6|19124.6|189
1635199200000|2021-10-25 22:00:00|19139.5|19135.5|19133.3|19129.3|19139.5|19135.5|19130.1|19126.1|43
1635199500000|2021-10-25 22:05:00|19134.8|19130.8|19136.4|19132.4|19137.9|19133.9|19131.7|19127.7|19
1635199800000|2021-10-25 22:10:00|19137.9|19133.9|19134.8|19130.8|19137.9|19133.9|19134.8|19130.8|19
1635200400000|2021-10-25 22:20:00|||||||||2
1635201000000|2021-10-25 22:30:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|34
1635201300000|2021-10-25 22:35:00|19137.9|19133.9|19139.5|19135.5|19141.1|19137.1|19137.9|19133.9|25
1635201600000|2021-10-25 22:40:00|19137.9|19133.9|19134.8|19130.8|19137.9|19133.9|19134.8|19130.8|2
1635201900000|2021-10-25 22:45:00|||||||||7
1635202200000|2021-10-25 22:50:00|19133.3|19129.3|19131.7|19127.7|19133.3|19129.3|19130.1|19126.1|10
1635202500000|2021-10-25 22:55:00|19130.1|19126.1|19131.7|19127.7|19131.7|19127.7|19127|19123|16
1635202800000|2021-10-25 23:00:00|19130.1|19126.1|19130.1|19126.1|19131.7|19127.7|19128.6|19124.6|15
1635203100000|2021-10-25 23:05:00|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|1
1635203400000|2021-10-25 23:10:00|||||||||5
1635203700000|2021-10-25 23:15:00|||||||||1
1635204000000|2021-10-25 23:20:00|||||||||1
1635204600000|2021-10-25 23:30:00|19125.4|19121.4|19119.2|19115.2|19127|19123|19119.2|19115.2|85
1635205200000|2021-10-25 23:40:00|19122.3|19118.3|19125.4|19121.4|19125.4|19121.4|19122.3|19118.3|45
1635205500000|2021-10-25 23:45:00|19123.9|19119.9|19120.8|19116.8|19123.9|19119.9|19119.2|19115.2|39
1635205800000|2021-10-25 23:50:00|19122.3|19118.3|19117.6|19113.6|19122.3|19118.3|19116.1|19112.1|12
1635206100000|2021-10-25 23:55:00|19119.2|19115.2|19122.3|19118.3|19122.3|19118.3|19119.2|19115.2|15
1635206400000|2021-10-26 00:00:00|19120.8|19116.8|19119.2|19115.2|19120.8|19116.8|19116.1|19112.1|30
1635206700000|2021-10-26 00:05:00|19117.6|19113.6|19112.9|19108.9|19119.2|19115.2|19112.9|19108.9|40
1635207000000|2021-10-26 00:10:00|19116.1|19112.1|19117.6|19113.6|19117.6|19113.6|19112.9|19108.9|33
1635207300000|2021-10-26 00:15:00|19116.1|19112.1|19105.1|19101.1|19117.6|19113.6|19103.6|19099.6|122
1635207600000|2021-10-26 00:20:00|19103.6|19099.6|19116.1|19112.1|19116.1|19112.1|19103.6|19099.6|70
1635207900000|2021-10-26 00:25:00|19119.2|19115.2|19116.1|19112.1|19119.2|19115.2|19112.9|19108.9|20
1635208200000|2021-10-26 00:30:00|19114.5|19110.5|19112.9|19108.9|19116.1|19112.1|19112.9|19108.9|14
1635208500000|2021-10-26 00:35:00|19109.8|19105.8|19114.5|19110.5|19116.1|19112.1|19109.8|19105.8|14
1635208800000|2021-10-26 00:40:00|19116.1|19112.1|19112.9|19108.9|19117.6|19113.6|19112.9|19108.9|12
1635209100000|2021-10-26 00:45:00|19109.8|19105.8|19103.6|19099.6|19109.8|19105.8|19103.6|19099.6|24
1635209400000|2021-10-26 00:50:00|19106.7|19102.7|19109.8|19105.8|19109.8|19105.8|19103.6|19099.6|31
1635209700000|2021-10-26 00:55:00|19112.9|19108.9|19109.8|19105.8|19112.9|19108.9|19109.8|19105.8|18
1635210000000|2021-10-26 01:00:00|19111.4|19107.4|19109.8|19105.8|19112.9|19108.9|19109.8|19105.8|2
1635210300000|2021-10-26 01:05:00|19108.3|19104.3|19103.6|19099.6|19108.3|19104.3|19103.6|19099.6|10
1635210600000|2021-10-26 01:10:00|19105.1|19101.1|19087.9|19083.9|19105.1|19101.1|19087.9|19083.9|96
1635210900000|2021-10-26 01:15:00|19091.1|19087.1|19103.6|19099.6|19103.6|19099.6|19087.9|19083.9|49
1635211200000|2021-10-26 01:20:00|19102|19098|19106.7|19102.7|19109.8|19105.8|19100.4|19096.4|36
1635211500000|2021-10-26 01:25:00|19103.6|19099.6|19097.3|19093.3|19106.7|19102.7|19095.8|19091.8|35
1635211800000|2021-10-26 01:30:00|19098.9|19094.9|19100.4|19096.4|19103.6|19099.6|19097.3|19093.3|36
1635212100000|2021-10-26 01:35:00|19098.9|19094.9|19097.3|19093.3|19098.9|19094.9|19094.2|19090.2|12
1635212400000|2021-10-26 01:40:00|19100.4|19096.4|19106.7|19102.7|19106.7|19102.7|19100.4|19096.4|45
1635212700000|2021-10-26 01:45:00|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|19100.4|19096.4|29
1635213000000|2021-10-26 01:50:00|19102|19098|19109.8|19105.8|19109.8|19105.8|19100.4|19096.4|57
1635213300000|2021-10-26 01:55:00|19111.4|19107.4|19109.8|19105.8|19112.9|19108.9|19106.7|19102.7|50
1635213600000|2021-10-26 02:00:00|19112.9|19108.9|19114.5|19110.5|19119.2|19115.2|19112.9|19108.9|60
1635213900000|2021-10-26 02:05:00|19112.9|19108.9|19117.6|19113.6|19117.6|19113.6|19112.9|19108.9|55
1635214200000|2021-10-26 02:10:00|19119.2|19115.2|19112.9|19108.9|19119.2|19115.2|19112.9|19108.9|18
1635214500000|2021-10-26 02:15:00|19111.4|19107.4|19111.4|19107.4|19112.9|19108.9|19109.8|19105.8|23
1635214800000|2021-10-26 02:20:00|19109.8|19105.8|19116.1|19112.1|19119.2|19115.2|19109.8|19105.8|62
1635215100000|2021-10-26 02:25:00|19119.2|19115.2|19117.6|19113.6|19119.2|19115.2|19116.1|19112.1|20
1635215400000|2021-10-26 02:30:00|19116.1|19112.1|19117.6|19113.6|19119.2|19115.2|19116.1|19112.1|35
1635215700000|2021-10-26 02:35:00|19119.2|19115.2|19116.1|19112.1|19119.2|19115.2|19114.5|19110.5|2
1635216000000|2021-10-26 02:40:00|19114.5|19110.5|19116.1|19112.1|19116.1|19112.1|19112.9|19108.9|19
1635216300000|2021-10-26 02:45:00|19114.5|19110.5|19112.9|19108.9|19116.1|19112.1|19111.4|19107.4|24
1635216600000|2021-10-26 02:50:00|19114.5|19110.5|19114.5|19110.5|19116.1|19112.1|19112.9|19108.9|27
1635216900000|2021-10-26 02:55:00|19112.9|19108.9|19109.8|19105.8|19112.9|19108.9|19109.8|19105.8|9
1635217500000|2021-10-26 03:05:00|19106.7|19102.7|19103.6|19099.6|19106.7|19102.7|19103.6|19099.6|18
1635217800000|2021-10-26 03:10:00|||||||||2
1635218100000|2021-10-26 03:15:00|19109.8|19105.8|19117.6|19113.6|19119.2|19115.2|19109.8|19105.8|48
1635218400000|2021-10-26 03:20:00|19119.2|19115.2|19122.3|19118.3|19122.3|19118.3|19117.6|19113.6|11
1635218700000|2021-10-26 03:25:00|19120.8|19116.8|19120.8|19116.8|19122.3|19118.3|19119.2|19115.2|27
1635219000000|2021-10-26 03:30:00|19122.3|19118.3|19122.3|19118.3|19122.3|19118.3|19119.2|19115.2|16
1635219300000|2021-10-26 03:35:00|19123.9|19119.9|19112.9|19108.9|19123.9|19119.9|19112.9|19108.9|35
1635219600000|2021-10-26 03:40:00|19109.8|19105.8|19111.4|19107.4|19112.9|19108.9|19109.8|19105.8|12
1635219900000|2021-10-26 03:45:00|19112.9|19108.9|19116.1|19112.1|19116.1|19112.1|19112.9|19108.9|12
1635220200000|2021-10-26 03:50:00|19119.2|19115.2|19116.1|19112.1|19119.2|19115.2|19116.1|19112.1|17
1635220500000|2021-10-26 03:55:00|19114.5|19110.5|19112.9|19108.9|19116.1|19112.1|19112.9|19108.9|14
1635220800000|2021-10-26 04:00:00|19114.5|19110.5|19116.1|19112.1|19116.1|19112.1|19114.5|19110.5|3
1635221100000|2021-10-26 04:05:00|19112.9|19108.9|19116.1|19112.1|19116.1|19112.1|19112.9|19108.9|5
1635221400000|2021-10-26 04:10:00|19114.5|19110.5|19116.1|19112.1|19116.1|19112.1|19112.9|19108.9|2
1635221700000|2021-10-26 04:15:00|19114.5|19110.5|19112.9|19108.9|19116.1|19112.1|19112.9|19108.9|3
1635222000000|2021-10-26 04:20:00|19111.4|19107.4|19108.3|19104.3|19111.4|19107.4|19106.7|19102.7|25
1635222300000|2021-10-26 04:25:00|19106.7|19102.7|19109.8|19105.8|19111.4|19107.4|19106.7|19102.7|14
1635222600000|2021-10-26 04:30:00|19112.9|19108.9|19106.7|19102.7|19112.9|19108.9|19106.7|19102.7|76
1635222900000|2021-10-26 04:35:00|19105.1|19101.1|19103.6|19099.6|19106.7|19102.7|19103.6|19099.6|36
1635223200000|2021-10-26 04:40:00|19100.4|19096.4|19100.4|19096.4|19100.4|19096.4|19100.4|19096.4|3
1635223500000|2021-10-26 04:45:00|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|19100.4|19096.4|22
1635223800000|2021-10-26 04:50:00|19102|19098|19103.6|19099.6|19103.6|19099.6|19100.4|19096.4|0
1635224100000|2021-10-26 04:55:00|19100.4|19096.4|19106.7|19102.7|19106.7|19102.7|19100.4|19096.4|30
1635224400000|2021-10-26 05:00:00|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|14
1635224700000|2021-10-26 05:05:00|19100.4|19096.4|19100.4|19096.4|19102|19098|19100.4|19096.4|12
1635225000000|2021-10-26 05:10:00|19103.6|19099.6|19103.6|19099.6|19103.6|19099.6|19100.4|19096.4|50
1635225300000|2021-10-26 05:15:00|19105.1|19101.1|19108.3|19104.3|19108.3|19104.3|19103.6|19099.6|36
1635225600000|2021-10-26 05:20:00|19109.8|19105.8|19112.9|19108.9|19114.5|19110.5|19109.8|19105.8|13
1635225900000|2021-10-26 05:25:00|19114.5|19110.5|19112.9|19108.9|19116.1|19112.1|19109.8|19105.8|11
1635226200000|2021-10-26 05:30:00|19111.4|19107.4|19114.5|19110.5|19116.1|19112.1|19109.8|19105.8|24
1635226500000|2021-10-26 05:35:00|19112.9|19108.9|19111.4|19107.4|19116.1|19112.1|19109.8|19105.8|14
1635226800000|2021-10-26 05:40:00|19112.9|19108.9|19111.4|19107.4|19112.9|19108.9|19109.8|19105.8|10
1635227100000|2021-10-26 05:45:00|19109.8|19105.8|19109.8|19105.8|19112.9|19108.9|19109.8|19105.8|10
1635227400000|2021-10-26 05:50:00|19106.7|19102.7|19109.8|19105.8|19109.8|19105.8|19106.7|19102.7|20
1635227700000|2021-10-26 05:55:00|19106.7|19102.7|19106.7|19102.7|19106.7|19102.7|19103.6|19099.6|34
1635228000000|2021-10-26 06:00:00|19109.8|19105.8|19127|19123|19128.6|19124.6|19106.7|19102.7|132
1635228300000|2021-10-26 06:05:00|19128.6|19124.6|19144.2|19140.2|19148.9|19144.9|19127|19123|109
1635228600000|2021-10-26 06:10:00|19145.8|19141.8|19141.1|19137.1|19150.4|19146.4|19137.9|19133.9|226
1635228900000|2021-10-26 06:15:00|19144.2|19140.2|19144.2|19140.2|19152|19148|19141.1|19137.1|121
1635229200000|2021-10-26 06:20:00|19142.6|19138.6|19144.2|19140.2|19147.3|19143.3|19137.9|19133.9|80
1635229500000|2021-10-26 06:25:00|19142.6|19138.6|19144.2|19140.2|19147.3|19143.3|19137.9|19133.9|72
1635229800000|2021-10-26 06:30:00|19141.1|19137.1|19144.2|19140.2|19150.4|19146.4|19139.5|19135.5|53
1635230100000|2021-10-26 06:35:00|19147.3|19143.3|19150.4|19146.4|19153.6|19149.6|19144.2|19140.2|125
1635230400000|2021-10-26 06:40:00|19153.6|19149.6|19156.7|19152.7|19158.3|19154.3|19150.4|19146.4|101
1635230700000|2021-10-26 06:45:00|19153.6|19149.6|19137.9|19133.9|19153.6|19149.6|19134.8|19130.8|196
1635231000000|2021-10-26 06:50:00|19141.1|19137.1|19131.7|19127.7|19144.2|19140.2|19131.7|19127.7|72
1635231300000|2021-10-26 06:55:00|19134.8|19130.8|19139.5|19135.5|19139.5|19135.5|19131.7|19127.7|77
1635231600000|2021-10-26 07:00:00|19141.1|19137.1|19116.1|19112.1|19147.3|19143.3|19116.1|19112.1|217
1635231900000|2021-10-26 07:05:00|19117.6|19113.6|19131.7|19127.7|19131.7|19127.7|19105.1|19101.1|379
1635232200000|2021-10-26 07:10:00|19128.6|19124.6|19125.4|19121.4|19134.8|19130.8|19119.2|19115.2|175
1635232500000|2021-10-26 07:15:00|19128.6|19124.6|19131.7|19127.7|19137.9|19133.9|19125.4|19121.4|235
1635232800000|2021-10-26 07:20:00|19134.8|19130.8|19131.7|19127.7|19134.8|19130.8|19128.6|19124.6|77
1635233100000|2021-10-26 07:25:00|19134.8|19130.8|19131.7|19127.7|19134.8|19130.8|19131.7|19127.7|143
1635233400000|2021-10-26 07:30:00|19134.8|19130.8|19141.1|19137.1|19147.3|19143.3|19131.7|19127.7|86
1635233700000|2021-10-26 07:35:00|19142.6|19138.6|19128.6|19124.6|19144.2|19140.2|19128.6|19124.6|147
1635234000000|2021-10-26 07:40:00|19131.7|19127.7|19137.9|19133.9|19141.1|19137.1|19131.7|19127.7|96
1635234300000|2021-10-26 07:45:00|19141.1|19137.1|19131.7|19127.7|19141.1|19137.1|19128.6|19124.6|216
1635234600000|2021-10-26 07:50:00|19134.8|19130.8|19137.9|19133.9|19144.2|19140.2|19134.8|19130.8|182
1635234900000|2021-10-26 07:55:00|19134.8|19130.8|19122.3|19118.3|19144.2|19140.2|19119.2|19115.2|234
1635235200000|2021-10-26 08:00:00|19119.2|19115.2|19125.4|19121.4|19125.4|19121.4|19119.2|19115.2|135
1635235500000|2021-10-26 08:05:00|19122.3|19118.3|19134.8|19130.8|19134.8|19130.8|19122.3|19118.3|116
1635235800000|2021-10-26 08:10:00|19133.3|19129.3|19137.9|19133.9|19137.9|19133.9|19131.7|19127.7|208
1635236100000|2021-10-26 08:15:00|19139.5|19135.5|19150.4|19146.4|19153.6|19149.6|19137.9|19133.9|317
1635236400000|2021-10-26 08:20:00|19153.6|19149.6|19156.7|19152.7|19159.8|19155.8|19153.6|19149.6|200
1635236700000|2021-10-26 08:25:00|19159.8|19155.8|19156.7|19152.7|19162.9|19158.9|19152|19148|192
1635237000000|2021-10-26 08:30:00|19153.6|19149.6|19162.9|19158.9|19166.1|19162.1|19153.6|19149.6|269
1635237300000|2021-10-26 08:35:00|19166.1|19162.1|19169.2|19165.2|19175.4|19171.4|19162.9|19158.9|244
1635237600000|2021-10-26 08:40:00|19175.4|19171.4|19178.6|19174.6|19181.7|19177.7|19172.3|19168.3|189
1635237900000|2021-10-26 08:45:00|19181.7|19177.7|19194.2|19190.2|19194.2|19190.2|19181.7|19177.7|406
1635238200000|2021-10-26 08:50:00|19191.1|19187.1|19187.9|19183.9|19197.3|19193.3|19184.8|19180.8|252
1635238500000|2021-10-26 08:55:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19189.5|19185.5|247
1635238800000|2021-10-26 09:00:00|19191.1|19187.1|19191.1|19187.1|19191.1|19187.1|19184.8|19180.8|154
1635239100000|2021-10-26 09:05:00|19189.5|19185.5|19191.1|19187.1|19191.1|19187.1|19184.8|19180.8|95
1635239400000|2021-10-26 09:10:00|19187.9|19183.9|19197.3|19193.3|19197.3|19193.3|19187.9|19183.9|166
1635239700000|2021-10-26 09:15:00|19198.9|19194.9|19200.4|19196.4|19206.7|19202.7|19197.3|19193.3|343
1635240000000|2021-10-26 09:20:00|19203.6|19199.6|19194.2|19190.2|19203.6|19199.6|19194.2|19190.2|146
1635240300000|2021-10-26 09:25:00|19195.8|19191.8|19197.3|19193.3|19203.6|19199.6|19191.1|19187.1|213
1635240600000|2021-10-26 09:30:00|19194.2|19190.2|19191.1|19187.1|19195.8|19191.8|19191.1|19187.1|84
1635240900000|2021-10-26 09:35:00|19194.2|19190.2|19198.9|19194.9|19200.4|19196.4|19191.1|19187.1|184
1635241200000|2021-10-26 09:40:00|19200.4|19196.4|19197.3|19193.3|19200.4|19196.4|19197.3|19193.3|170
1635241500000|2021-10-26 09:45:00|19194.2|19190.2|19184.8|19180.8|19194.2|19190.2|19184.8|19180.8|93
1635241800000|2021-10-26 09:50:00|19187.9|19183.9|19183.3|19179.3|19187.9|19183.9|19183.3|19179.3|148
1635242100000|2021-10-26 09:55:00|19184.8|19180.8|19181.7|19177.7|19187.9|19183.9|19178.6|19174.6|218
1635242400000|2021-10-26 10:00:00|19178.6|19174.6|19181.7|19177.7|19184.8|19180.8|19178.6|19174.6|111
1635242700000|2021-10-26 10:05:00|19178.6|19174.6|19184.8|19180.8|19187.9|19183.9|19178.6|19174.6|61
1635243000000|2021-10-26 10:10:00|19181.7|19177.7|19178.6|19174.6|19184.8|19180.8|19178.6|19174.6|142
1635243300000|2021-10-26 10:15:00|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|19178.6|19174.6|91
1635243600000|2021-10-26 10:20:00|19178.6|19174.6|19184.8|19180.8|19186.4|19182.4|19178.6|19174.6|56
1635243900000|2021-10-26 10:25:00|19186.4|19182.4|19175.4|19171.4|19187.9|19183.9|19175.4|19171.4|118
1635244200000|2021-10-26 10:30:00|19178.6|19174.6|19181.7|19177.7|19184.8|19180.8|19175.4|19171.4|198
1635244500000|2021-10-26 10:35:00|19183.3|19179.3|19184.8|19180.8|19187.9|19183.9|19181.7|19177.7|137
1635244800000|2021-10-26 10:40:00|19186.4|19182.4|19181.7|19177.7|19187.9|19183.9|19181.7|19177.7|67
1635245100000|2021-10-26 10:45:00|19180.1|19176.1|19175.4|19171.4|19181.7|19177.7|19172.3|19168.3|168
1635245400000|2021-10-26 10:50:00|19178.6|19174.6|19175.4|19171.4|19178.6|19174.6|19175.4|19171.4|137
1635245700000|2021-10-26 10:55:00|19173.9|19169.9|19175.4|19171.4|19178.6|19174.6|19173.9|19169.9|54
1635246000000|2021-10-26 11:00:00|19178.6|19174.6|19184.8|19180.8|19184.8|19180.8|19175.4|19171.4|189
1635246300000|2021-10-26 11:05:00|19181.7|19177.7|19191.1|19187.1|19191.1|19187.1|19181.7|19177.7|274
1635246600000|2021-10-26 11:10:00|19189.5|19185.5|19200.4|19196.4|19203.6|19199.6|19187.9|19183.9|190
1635246900000|2021-10-26 11:15:00|19197.3|19193.3|19197.3|19193.3|19200.4|19196.4|19191.1|19187.1|129
1635247200000|2021-10-26 11:20:00|19200.4|19196.4|19194.2|19190.2|19203.6|19199.6|19191.1|19187.1|161
1635247500000|2021-10-26 11:25:00|19191.1|19187.1|19200.4|19196.4|19200.4|19196.4|19187.9|19183.9|139
1635247800000|2021-10-26 11:30:00|19197.3|19193.3|19206.7|19202.7|19212.9|19208.9|19197.3|19193.3|231
1635248100000|2021-10-26 11:35:00|19209.8|19205.8|19212.9|19208.9|19212.9|19208.9|19203.6|19199.6|268
1635248400000|2021-10-26 11:40:00|19216.1|19212.1|19225.4|19221.4|19228.6|19224.6|19209.8|19205.8|341
1635248700000|2021-10-26 11:45:00|19228.6|19224.6|19212.9|19208.9|19228.6|19224.6|19212.9|19208.9|225
1635249000000|2021-10-26 11:50:00|19216.1|19212.1|19212.9|19208.9|19219.2|19215.2|19212.9|19208.9|253
1635249300000|2021-10-26 11:55:00|19209.8|19205.8|19206.7|19202.7|19212.9|19208.9|19206.7|19202.7|144
1635249600000|2021-10-26 12:00:00|19203.6|19199.6|19200.4|19196.4|19203.6|19199.6|19194.2|19190.2|261
1635249900000|2021-10-26 12:05:00|19197.3|19193.3|19194.2|19190.2|19203.6|19199.6|19187.9|19183.9|323
1635250200000|2021-10-26 12:10:00|19197.3|19193.3|19187.9|19183.9|19197.3|19193.3|19184.8|19180.8|245
1635250500000|2021-10-26 12:15:00|19184.8|19180.8|19200.4|19196.4|19203.6|19199.6|19184.8|19180.8|385
1635250800000|2021-10-26 12:20:00|19198.9|19194.9|19169.2|19165.2|19198.9|19194.9|19166.1|19162.1|929
1635251100000|2021-10-26 12:25:00|19167.6|19163.6|19175.4|19171.4|19181.7|19177.7|19159.8|19155.8|792
1635251400000|2021-10-26 12:30:00|19173.9|19169.9|19178.6|19174.6|19184.8|19180.8|19173.9|19169.9|450
1635251700000|2021-10-26 12:35:00|19181.7|19177.7|19156.7|19152.7|19181.7|19177.7|19156.7|19152.7|702
1635252000000|2021-10-26 12:40:00|19153.6|19149.6|19156.7|19152.7|19169.2|19165.2|19150.4|19146.4|883
1635252300000|2021-10-26 12:45:00|19159.8|19155.8|19172.3|19168.3|19172.3|19168.3|19150.4|19146.4|753
1635252600000|2021-10-26 12:50:00|19169.2|19165.2|19184.8|19180.8|19184.8|19180.8|19169.2|19165.2|541
1635252900000|2021-10-26 12:55:00|19181.7|19177.7|19187.9|19183.9|19187.9|19183.9|19175.4|19171.4|681
1635253200000|2021-10-26 13:00:00|19186.4|19182.4|19209.8|19205.8|19212.9|19208.9|19184.8|19180.8|699
1635253500000|2021-10-26 13:05:00|19208.3|19204.3|19200.4|19196.4|19209.8|19205.8|19197.3|19193.3|436
1635253800000|2021-10-26 13:10:00|19197.3|19193.3|19203.6|19199.6|19206.7|19202.7|19191.1|19187.1|423
1635254100000|2021-10-26 13:15:00|19205.1|19201.1|19216.1|19212.1|19222.3|19218.3|19203.6|19199.6|684
1635254400000|2021-10-26 13:20:00|19219.2|19215.2|19212.9|19208.9|19219.2|19215.2|19209.8|19205.8|936
1635254700000|2021-10-26 13:25:00|19209.8|19205.8|19216.1|19212.1|19216.1|19212.1|19200.4|19196.4|572
1635255000000|2021-10-26 13:30:00|19212.9|19208.9|19203.6|19199.6|19212.9|19208.9|19200.4|19196.4|875
1635255300000|2021-10-26 13:35:00|19200.4|19196.4|19191.1|19187.1|19200.4|19196.4|19184.8|19180.8|540
1635255600000|2021-10-26 13:40:00|19187.9|19183.9|19184.8|19180.8|19191.1|19187.1|19181.7|19177.7|562
1635255900000|2021-10-26 13:45:00|19183.3|19179.3|19187.9|19183.9|19200.4|19196.4|19175.4|19171.4|944
1635256200000|2021-10-26 13:50:00|19191.1|19187.1|19181.7|19177.7|19200.4|19196.4|19181.7|19177.7|736
1635256500000|2021-10-26 13:55:00|19183.3|19179.3|19195.8|19191.8|19200.4|19196.4|19178.6|19174.6|564
1635256800000|2021-10-26 14:00:00|19194.2|19190.2|19178.6|19174.6|19200.4|19196.4|19175.4|19171.4|885
1635257100000|2021-10-26 14:05:00|19181.7|19177.7|19178.6|19174.6|19189.5|19185.5|19175.4|19171.4|609
1635257400000|2021-10-26 14:10:00|19175.4|19171.4|19159.8|19155.8|19178.6|19174.6|19150.4|19146.4|1282
1635257700000|2021-10-26 14:15:00|19158.3|19154.3|19134.8|19130.8|19159.8|19155.8|19134.8|19130.8|922
1635258000000|2021-10-26 14:20:00|19136.4|19132.4|19109.8|19105.8|19137.9|19133.9|19106.7|19102.7|923
1635258300000|2021-10-26 14:25:00|19106.7|19102.7|19109.8|19105.8|19122.3|19118.3|19100.4|19096.4|1445
1635258600000|2021-10-26 14:30:00|19106.7|19102.7|19131.7|19127.7|19141.1|19137.1|19106.7|19102.7|863
1635258900000|2021-10-26 14:35:00|19134.8|19130.8|19153.6|19149.6|19153.6|19149.6|19131.7|19127.7|1086
1635259200000|2021-10-26 14:40:00|19156.7|19152.7|19156.7|19152.7|19166.1|19162.1|19153.6|19149.6|525
1635259500000|2021-10-26 14:45:00|19153.6|19149.6|19156.7|19152.7|19162.9|19158.9|19152|19148|368
1635259800000|2021-10-26 14:50:00|19159.8|19155.8|19153.6|19149.6|19159.8|19155.8|19150.4|19146.4|381
1635260100000|2021-10-26 14:55:00|19156.7|19152.7|19150.4|19146.4|19159.8|19155.8|19150.4|19146.4|512
1635260400000|2021-10-26 15:00:00|19147.3|19143.3|19156.7|19152.7|19156.7|19152.7|19144.2|19140.2|631
1635260700000|2021-10-26 15:05:00|19153.6|19149.6|19144.2|19140.2|19161.4|19157.4|19144.2|19140.2|693
1635261000000|2021-10-26 15:10:00|19147.3|19143.3|19166.1|19162.1|19169.2|19165.2|19147.3|19143.3|667
1635261300000|2021-10-26 15:15:00|19162.9|19158.9|19162.9|19158.9|19166.1|19162.1|19159.8|19155.8|575
1635261600000|2021-10-26 15:20:00|19159.8|19155.8|19169.2|19165.2|19169.2|19165.2|19159.8|19155.8|284
1635261900000|2021-10-26 15:25:00|19172.3|19168.3|19162.9|19158.9|19175.4|19171.4|19156.7|19152.7|641
1635262200000|2021-10-26 15:30:00|19166.1|19162.1|19175.4|19171.4|19175.4|19171.4|19162.9|19158.9|206
1635262500000|2021-10-26 15:35:00|19178.6|19174.6|19191.1|19187.1|19191.1|19187.1|19175.4|19171.4|215
1635262800000|2021-10-26 15:40:00|19194.2|19190.2|19191.1|19187.1|19194.2|19190.2|19184.8|19180.8|263
1635263100000|2021-10-26 15:45:00|19194.2|19190.2|19178.6|19174.6|19197.3|19193.3|19178.6|19174.6|445
1635263400000|2021-10-26 15:50:00|19181.7|19177.7|19172.3|19168.3|19181.7|19177.7|19169.2|19165.2|339
1635263700000|2021-10-26 15:55:00|19173.9|19169.9|19181.7|19177.7|19187.9|19183.9|19173.9|19169.9|356
1635264000000|2021-10-26 16:00:00|19180.1|19176.1|19184.8|19180.8|19187.9|19183.9|19178.6|19174.6|353
1635264300000|2021-10-26 16:05:00|19181.7|19177.7|19191.1|19187.1|19194.2|19190.2|19181.7|19177.7|295
1635264600000|2021-10-26 16:10:00|19194.2|19190.2|19187.9|19183.9|19197.3|19193.3|19187.9|19183.9|349
1635264900000|2021-10-26 16:15:00|19191.1|19187.1|19187.9|19183.9|19191.1|19187.1|19184.8|19180.8|285
1635265200000|2021-10-26 16:20:00|19191.1|19187.1|19200.4|19196.4|19206.7|19202.7|19187.9|19183.9|872
1635265500000|2021-10-26 16:25:00|19197.3|19193.3|19200.4|19196.4|19203.6|19199.6|19197.3|19193.3|314
1635265800000|2021-10-26 16:30:00|19198.9|19194.9|19197.3|19193.3|19200.4|19196.4|19191.1|19187.1|164
1635266100000|2021-10-26 16:35:00|19200.4|19196.4|19206.7|19202.7|19206.7|19202.7|19200.4|19196.4|270
1635266400000|2021-10-26 16:40:00|19203.6|19199.6|19209.8|19205.8|19209.8|19205.8|19203.6|19199.6|349
1635266700000|2021-10-26 16:45:00|19212.9|19208.9|19222.3|19218.3|19222.3|19218.3|19212.9|19208.9|620
1635267000000|2021-10-26 16:50:00|19225.4|19221.4|19222.3|19218.3|19228.6|19224.6|19219.2|19215.2|656
1635267300000|2021-10-26 16:55:00|19225.4|19221.4|19228.6|19224.6|19228.6|19224.6|19222.3|19218.3|207
1635267600000|2021-10-26 17:00:00|19230.1|19226.1|19234.8|19230.8|19237.9|19233.9|19228.6|19224.6|525
1635267900000|2021-10-26 17:05:00|19231.7|19227.7|19244.2|19240.2|19244.2|19240.2|19231.7|19227.7|1151
1635268200000|2021-10-26 17:10:00|19241.1|19237.1|19253.6|19249.6|19256.7|19252.7|19241.1|19237.1|887
1635268500000|2021-10-26 17:15:00|19256.7|19252.7|19242.6|19238.6|19259.8|19255.8|19237.9|19233.9|1224
1635268800000|2021-10-26 17:20:00|19244.2|19240.2|19244.2|19240.2|19247.3|19243.3|19241.1|19237.1|377
1635269100000|2021-10-26 17:25:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19244.2|19240.2|316
1635269400000|2021-10-26 17:30:00|19250.4|19246.4|19241.1|19237.1|19250.4|19246.4|19237.9|19233.9|295
1635269700000|2021-10-26 17:35:00|19244.2|19240.2|19244.2|19240.2|19244.2|19240.2|19241.1|19237.1|165
1635270000000|2021-10-26 17:40:00|19247.3|19243.3|19234.8|19230.8|19247.3|19243.3|19233.3|19229.3|303
1635270300000|2021-10-26 17:45:00|19231.7|19227.7|19234.8|19230.8|19241.1|19237.1|19225.4|19221.4|835
1635270600000|2021-10-26 17:50:00|19231.7|19227.7|19237.9|19233.9|19237.9|19233.9|19231.7|19227.7|621
1635270900000|2021-10-26 17:55:00|19236.4|19232.4|19228.6|19224.6|19237.9|19233.9|19228.6|19224.6|306
1635271200000|2021-10-26 18:00:00|19231.7|19227.7|19234.8|19230.8|19234.8|19230.8|19231.7|19227.7|290
1635271500000|2021-10-26 18:05:00|19231.7|19227.7|19228.6|19224.6|19234.8|19230.8|19225.4|19221.4|213
1635271800000|2021-10-26 18:10:00|19225.4|19221.4|19225.4|19221.4|19225.4|19221.4|19219.2|19215.2|528
1635272100000|2021-10-26 18:15:00|19228.6|19224.6|19228.6|19224.6|19228.6|19224.6|19225.4|19221.4|223
1635272400000|2021-10-26 18:20:00|19225.4|19221.4|19228.6|19224.6|19228.6|19224.6|19222.3|19218.3|172
1635272700000|2021-10-26 18:25:00|19231.7|19227.7|19237.9|19233.9|19241.1|19237.1|19231.7|19227.7|267
1635273000000|2021-10-26 18:30:00|19234.8|19230.8|19234.8|19230.8|19234.8|19230.8|19234.8|19230.8|61
1635273300000|2021-10-26 18:35:00|19237.9|19233.9|19247.3|19243.3|19247.3|19243.3|19237.9|19233.9|495
1635273600000|2021-10-26 18:40:00|19245.8|19241.8|19256.7|19252.7|19256.7|19252.7|19244.2|19240.2|481
1635273900000|2021-10-26 18:45:00|19255.1|19251.1|19247.3|19243.3|19256.7|19252.7|19247.3|19243.3|315
1635274200000|2021-10-26 18:50:00|19244.2|19240.2|19247.3|19243.3|19252|19248|19244.2|19240.2|257
1635274500000|2021-10-26 18:55:00|19244.2|19240.2|19244.2|19240.2|19247.3|19243.3|19244.2|19240.2|980
1635274800000|2021-10-26 19:00:00|19247.3|19243.3|19250.4|19246.4|19253.6|19249.6|19247.3|19243.3|477
1635275100000|2021-10-26 19:05:00|19247.3|19243.3|19250.4|19246.4|19253.6|19249.6|19247.3|19243.3|239
1635275400000|2021-10-26 19:10:00|19252|19248|19247.3|19243.3|19253.6|19249.6|19247.3|19243.3|204
1635275700000|2021-10-26 19:15:00|19248.9|19244.9|19242.6|19238.6|19250.4|19246.4|19241.1|19237.1|233
1635276000000|2021-10-26 19:20:00|19241.1|19237.1|19247.3|19243.3|19247.3|19243.3|19241.1|19237.1|355
1635276300000|2021-10-26 19:25:00|19245.8|19241.8|19244.2|19240.2|19245.8|19241.8|19244.2|19240.2|116
1635276600000|2021-10-26 19:30:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19237.9|19233.9|192
1635276900000|2021-10-26 19:35:00|19247.3|19243.3|19253.6|19249.6|19256.7|19252.7|19244.2|19240.2|278
1635277200000|2021-10-26 19:40:00|19256.7|19252.7|19247.3|19243.3|19259.8|19255.8|19244.2|19240.2|387
1635277500000|2021-10-26 19:45:00|19250.4|19246.4|19253.6|19249.6|19256.7|19252.7|19250.4|19246.4|433
1635277800000|2021-10-26 19:50:00|19252|19248|19262.9|19258.9|19266.1|19262.1|19250.4|19246.4|891
1635278100000|2021-10-26 19:55:00|19266.1|19262.1|19275.4|19271.4|19275.4|19271.4|19266.1|19262.1|1743
1635278400000|2021-10-26 20:00:00|19272.3|19268.3|19281.7|19277.7|19281.7|19277.7|19269.2|19265.2|752
1635278700000|2021-10-26 20:05:00|19280.1|19276.1|19272.3|19268.3|19280.1|19276.1|19269.2|19265.2|368
1635279000000|2021-10-26 20:10:00|19269.2|19265.2|19281.7|19277.7|19284.8|19280.8|19269.2|19265.2|436
1635279300000|2021-10-26 20:15:00|19280.1|19276.1|19281.7|19277.7|19281.7|19277.7|19278.6|19274.6|287
1635279600000|2021-10-26 20:20:00|19278.6|19274.6|19272.3|19268.3|19278.6|19274.6|19269.2|19265.2|234
1635279900000|2021-10-26 20:25:00|19275.4|19271.4|19278.6|19274.6|19278.6|19274.6|19272.3|19268.3|184
1635280200000|2021-10-26 20:30:00|19275.4|19271.4|19284.8|19280.8|19284.8|19280.8|19275.4|19271.4|225
1635280500000|2021-10-26 20:35:00|19283.3|19279.3|19275.4|19271.4|19284.8|19280.8|19275.4|19271.4|187
1635280800000|2021-10-26 20:40:00|19272.3|19268.3|19286.4|19282.4|19286.4|19282.4|19272.3|19268.3|352
1635281100000|2021-10-26 20:45:00|19284.8|19280.8|19287.9|19283.9|19287.9|19283.9|19278.6|19274.6|285
1635281400000|2021-10-26 20:50:00|19284.8|19280.8|19278.6|19274.6|19286.4|19282.4|19278.6|19274.6|400
1635281700000|2021-10-26 20:55:00|19275.4|19271.4|19273.9|19269.9|19278.6|19274.6|19272.3|19268.3|249
1635285600000|2021-10-26 22:00:00|19266.1|19262.1|19259.8|19255.8|19266.1|19262.1|19253.6|19249.6|186
1635285900000|2021-10-26 22:05:00|19261.4|19257.4|19261.4|19257.4|19262.9|19258.9|19259.8|19255.8|10
1635286200000|2021-10-26 22:10:00|19259.8|19255.8|19256.7|19252.7|19262.9|19258.9|19256.7|19252.7|14
1635286500000|2021-10-26 22:15:00|19258.3|19254.3|19256.7|19252.7|19259.8|19255.8|19256.7|19252.7|27
1635286800000|2021-10-26 22:20:00|19253.6|19249.6|19262.9|19258.9|19266.1|19262.1|19253.6|19249.6|81
1635287100000|2021-10-26 22:25:00|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|2
1635287400000|2021-10-26 22:30:00|19262.9|19258.9|19266.1|19262.1|19269.2|19265.2|19262.9|19258.9|24
1635287700000|2021-10-26 22:35:00|19264.5|19260.5|19259.8|19255.8|19264.5|19260.5|19259.8|19255.8|23
1635288000000|2021-10-26 22:40:00|19258.3|19254.3|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|23
1635288300000|2021-10-26 22:45:00|19258.3|19254.3|19259.8|19255.8|19259.8|19255.8|19258.3|19254.3|13
1635288600000|2021-10-26 22:50:00|19261.4|19257.4|19261.4|19257.4|19262.9|19258.9|19261.4|19257.4|18
1635288900000|2021-10-26 22:55:00|19262.9|19258.9|19262.9|19258.9|19262.9|19258.9|19261.4|19257.4|1
1635289200000|2021-10-26 23:00:00|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|19262.9|19258.9|39
1635289500000|2021-10-26 23:05:00|19262.9|19258.9|19262.9|19258.9|19262.9|19258.9|19262.9|19258.9|12
1635289800000|2021-10-26 23:10:00|19264.5|19260.5|19262.9|19258.9|19266.1|19262.1|19262.9|19258.9|8
1635290100000|2021-10-26 23:15:00|19261.4|19257.4|19259.8|19255.8|19262.9|19258.9|19259.8|19255.8|8
1635290400000|2021-10-26 23:20:00|19261.4|19257.4|19259.8|19255.8|19261.4|19257.4|19259.8|19255.8|5
1635290700000|2021-10-26 23:25:00|19258.3|19254.3|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|6
1635291000000|2021-10-26 23:30:00|19255.1|19251.1|19259.8|19255.8|19259.8|19255.8|19253.6|19249.6|98
1635291300000|2021-10-26 23:35:00|19258.3|19254.3|19259.8|19255.8|19259.8|19255.8|19253.6|19249.6|17
1635291600000|2021-10-26 23:40:00|19262.9|19258.9|19267.6|19263.6|19269.2|19265.2|19259.8|19255.8|20
1635291900000|2021-10-26 23:45:00|19266.1|19262.1|19256.7|19252.7|19266.1|19262.1|19256.7|19252.7|38
1635292200000|2021-10-26 23:50:00|19259.8|19255.8|19264.5|19260.5|19266.1|19262.1|19259.8|19255.8|48
1635292500000|2021-10-26 23:55:00|19266.1|19262.1|19266.1|19262.1|19267.6|19263.6|19264.5|19260.5|17
1635292800000|2021-10-27 00:00:00|19262.9|19258.9|19250.4|19246.4|19266.1|19262.1|19250.4|19246.4|70
1635293100000|2021-10-27 00:05:00|19247.3|19243.3|19252|19248|19253.6|19249.6|19245.8|19241.8|69
1635293400000|2021-10-27 00:10:00|19253.6|19249.6|19253.6|19249.6|19256.7|19252.7|19247.3|19243.3|34
1635293700000|2021-10-27 00:15:00|19255.1|19251.1|19253.6|19249.6|19255.1|19251.1|19250.4|19246.4|43
1635294000000|2021-10-27 00:20:00|19255.1|19251.1|19256.7|19252.7|19256.7|19252.7|19250.4|19246.4|61
1635294300000|2021-10-27 00:25:00|19258.3|19254.3|19264.5|19260.5|19269.2|19265.2|19256.7|19252.7|84
1635294600000|2021-10-27 00:30:00|19266.1|19262.1|19250.4|19246.4|19266.1|19262.1|19250.4|19246.4|151
1635294900000|2021-10-27 00:35:00|19247.3|19243.3|19239.5|19235.5|19250.4|19246.4|19236.4|19232.4|119
1635295200000|2021-10-27 00:40:00|19237.9|19233.9|19237.9|19233.9|19244.2|19240.2|19236.4|19232.4|98
1635295500000|2021-10-27 00:45:00|19239.5|19235.5|19227|19223|19241.1|19237.1|19222.3|19218.3|220
1635295800000|2021-10-27 00:50:00|19225.4|19221.4|19231.7|19227.7|19237.9|19233.9|19225.4|19221.4|130
1635296100000|2021-10-27 00:55:00|19233.3|19229.3|19222.3|19218.3|19234.8|19230.8|19219.2|19215.2|276
1635296400000|2021-10-27 01:00:00|19220.8|19216.8|19219.2|19215.2|19225.4|19221.4|19212.9|19208.9|343
1635296700000|2021-10-27 01:05:00|19222.3|19218.3|19231.7|19227.7|19231.7|19227.7|19222.3|19218.3|236
1635297000000|2021-10-27 01:10:00|19228.6|19224.6|19228.6|19224.6|19231.7|19227.7|19225.4|19221.4|85
1635297300000|2021-10-27 01:15:00|19230.1|19226.1|19237.9|19233.9|19241.1|19237.1|19230.1|19226.1|154
1635297600000|2021-10-27 01:20:00|19241.1|19237.1|19250.4|19246.4|19250.4|19246.4|19237.9|19233.9|126
1635297900000|2021-10-27 01:25:00|19248.9|19244.9|19253.6|19249.6|19256.7|19252.7|19247.3|19243.3|86
1635298200000|2021-10-27 01:30:00|19255.1|19251.1|19253.6|19249.6|19256.7|19252.7|19250.4|19246.4|121
1635298500000|2021-10-27 01:35:00|19250.4|19246.4|19245.8|19241.8|19253.6|19249.6|19244.2|19240.2|37
1635298800000|2021-10-27 01:40:00|19247.3|19243.3|19250.4|19246.4|19250.4|19246.4|19241.1|19237.1|106
1635299100000|2021-10-27 01:45:00|19252|19248|19247.3|19243.3|19255.1|19251.1|19245.8|19241.8|30
1635299400000|2021-10-27 01:50:00|19244.2|19240.2|19234.8|19230.8|19247.3|19243.3|19234.8|19230.8|170
1635299700000|2021-10-27 01:55:00|19233.3|19229.3|19241.1|19237.1|19242.6|19238.6|19225.4|19221.4|117
1635300000000|2021-10-27 02:00:00|19242.6|19238.6|19236.4|19232.4|19247.3|19243.3|19234.8|19230.8|128
1635300300000|2021-10-27 02:05:00|19237.9|19233.9|19244.2|19240.2|19244.2|19240.2|19234.8|19230.8|80
1635300600000|2021-10-27 02:10:00|19242.6|19238.6|19231.7|19227.7|19244.2|19240.2|19231.7|19227.7|46
1635300900000|2021-10-27 02:15:00|19233.3|19229.3|19234.8|19230.8|19237.9|19233.9|19231.7|19227.7|79
1635301200000|2021-10-27 02:20:00|19237.9|19233.9|19231.7|19227.7|19237.9|19233.9|19231.7|19227.7|48
1635301500000|2021-10-27 02:25:00|19233.3|19229.3|19237.9|19233.9|19237.9|19233.9|19231.7|19227.7|22
1635301800000|2021-10-27 02:30:00|19241.1|19237.1|19237.9|19233.9|19241.1|19237.1|19237.9|19233.9|26
1635302100000|2021-10-27 02:35:00|19234.8|19230.8|19225.4|19221.4|19234.8|19230.8|19225.4|19221.4|73
1635302400000|2021-10-27 02:40:00|19223.9|19219.9|19228.6|19224.6|19228.6|19224.6|19222.3|19218.3|26
1635302700000|2021-10-27 02:45:00|19230.1|19226.1|19231.7|19227.7|19237.9|19233.9|19230.1|19226.1|72
1635303000000|2021-10-27 02:50:00|19228.6|19224.6|19237.9|19233.9|19237.9|19233.9|19228.6|19224.6|39
1635303300000|2021-10-27 02:55:00|19234.8|19230.8|19230.1|19226.1|19236.4|19232.4|19227|19223|64
1635303600000|2021-10-27 03:00:00|19231.7|19227.7|19236.4|19232.4|19237.9|19233.9|19228.6|19224.6|65
1635303900000|2021-10-27 03:05:00|19234.8|19230.8|19244.2|19240.2|19244.2|19240.2|19234.8|19230.8|46
1635304200000|2021-10-27 03:10:00|||||||||53
1635304500000|2021-10-27 03:15:00|19245.8|19241.8|19244.2|19240.2|19247.3|19243.3|19244.2|19240.2|18
1635304800000|2021-10-27 03:20:00|19242.6|19238.6|19244.2|19240.2|19244.2|19240.2|19241.1|19237.1|22
1635305100000|2021-10-27 03:25:00|19241.1|19237.1|19237.9|19233.9|19241.1|19237.1|19237.9|19233.9|13
1635305400000|2021-10-27 03:30:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19237.9|19233.9|21
1635305700000|2021-10-27 03:35:00|19247.3|19243.3|19253.6|19249.6|19253.6|19249.6|19247.3|19243.3|86
1635306000000|2021-10-27 03:40:00|19252|19248|19253.6|19249.6|19253.6|19249.6|19250.4|19246.4|11
1635306300000|2021-10-27 03:45:00|19256.7|19252.7|19256.7|19252.7|19256.7|19252.7|19253.6|19249.6|28
1635306600000|2021-10-27 03:50:00|19255.1|19251.1|19253.6|19249.6|19256.7|19252.7|19253.6|19249.6|20
1635306900000|2021-10-27 03:55:00|19256.7|19252.7|19253.6|19249.6|19256.7|19252.7|19253.6|19249.6|20
1635307200000|2021-10-27 04:00:00|19252|19248|19253.6|19249.6|19256.7|19252.7|19250.4|19246.4|24
1635307500000|2021-10-27 04:05:00|19255.1|19251.1|19256.7|19252.7|19262.9|19258.9|19253.6|19249.6|40
1635307800000|2021-10-27 04:10:00|19253.6|19249.6|19256.7|19252.7|19258.3|19254.3|19253.6|19249.6|39
1635308100000|2021-10-27 04:15:00|19258.3|19254.3|19258.3|19254.3|19259.8|19255.8|19256.7|19252.7|3
1635308400000|2021-10-27 04:20:00|19259.8|19255.8|19258.3|19254.3|19259.8|19255.8|19256.7|19252.7|2
1635308700000|2021-10-27 04:25:00|19259.8|19255.8|19258.3|19254.3|19262.9|19258.9|19258.3|19254.3|107
1635309000000|2021-10-27 04:30:00|19256.7|19252.7|19256.7|19252.7|19259.8|19255.8|19253.6|19249.6|44
1635309300000|2021-10-27 04:35:00|19255.1|19251.1|19258.3|19254.3|19258.3|19254.3|19252|19248|68
1635309600000|2021-10-27 04:40:00|19256.7|19252.7|19253.6|19249.6|19256.7|19252.7|19253.6|19249.6|49
1635309900000|2021-10-27 04:45:00|19252|19248|19250.4|19246.4|19253.6|19249.6|19248.9|19244.9|86
1635310200000|2021-10-27 04:50:00|19253.6|19249.6|19256.7|19252.7|19258.3|19254.3|19253.6|19249.6|74
1635310500000|2021-10-27 04:55:00|19258.3|19254.3|19253.6|19249.6|19259.8|19255.8|19253.6|19249.6|82
1635310800000|2021-10-27 05:00:00|19252|19248|19247.3|19243.3|19253.6|19249.6|19247.3|19243.3|59
1635311100000|2021-10-27 05:05:00|19245.8|19241.8|19244.2|19240.2|19247.3|19243.3|19241.1|19237.1|43
1635311400000|2021-10-27 05:10:00|19241.1|19237.1|19247.3|19243.3|19250.4|19246.4|19241.1|19237.1|113
1635311700000|2021-10-27 05:15:00|19248.9|19244.9|19244.2|19240.2|19253.6|19249.6|19244.2|19240.2|118
1635312000000|2021-10-27 05:20:00|19247.3|19243.3|19250.4|19246.4|19250.4|19246.4|19244.2|19240.2|34
1635312300000|2021-10-27 05:25:00|19252|19248|19259.8|19255.8|19262.9|19258.9|19252|19248|70
1635312600000|2021-10-27 05:30:00|19262.9|19258.9|19266.1|19262.1|19266.1|19262.1|19259.8|19255.8|123
1635312900000|2021-10-27 05:35:00|19267.6|19263.6|19259.8|19255.8|19267.6|19263.6|19259.8|19255.8|77
1635313200000|2021-10-27 05:40:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|65
1635313500000|2021-10-27 05:45:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|17
1635313800000|2021-10-27 05:50:00|19256.7|19252.7|19261.4|19257.4|19262.9|19258.9|19253.6|19249.6|44
1635314100000|2021-10-27 05:55:00|19259.8|19255.8|19259.8|19255.8|19262.9|19258.9|19259.8|19255.8|39
1635314400000|2021-10-27 06:00:00|19258.3|19254.3|19266.1|19262.1|19269.2|19265.2|19256.7|19252.7|113
1635314700000|2021-10-27 06:05:00|19264.5|19260.5|19267.6|19263.6|19273.9|19269.9|19264.5|19260.5|88
1635315000000|2021-10-27 06:10:00|19266.1|19262.1|19272.3|19268.3|19275.4|19271.4|19266.1|19262.1|126
1635315300000|2021-10-27 06:15:00|19269.2|19265.2|19284.8|19280.8|19284.8|19280.8|19266.1|19262.1|249
1635315600000|2021-10-27 06:20:00|19287.9|19283.9|19284.8|19280.8|19291.1|19287.1|19278.6|19274.6|327
1635315900000|2021-10-27 06:25:00|19286.4|19282.4|19287.9|19283.9|19287.9|19283.9|19281.7|19277.7|110
1635316200000|2021-10-27 06:30:00|19291.1|19287.1|19287.9|19283.9|19294.2|19290.2|19281.7|19277.7|201
1635316500000|2021-10-27 06:35:00|19289.5|19285.5|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|177
1635316800000|2021-10-27 06:40:00|19286.4|19282.4|19284.8|19280.8|19287.9|19283.9|19284.8|19280.8|33
1635317100000|2021-10-27 06:45:00|19287.9|19283.9|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|92
1635317400000|2021-10-27 06:50:00|19292.6|19288.6|19303.6|19299.6|19303.6|19299.6|19291.1|19287.1|225
1635317700000|2021-10-27 06:55:00|19302|19298|19292.6|19288.6|19309.8|19305.8|19291.1|19287.1|162
1635318000000|2021-10-27 07:00:00|19294.2|19290.2|19284.8|19280.8|19294.2|19290.2|19281.7|19277.7|295
1635318300000|2021-10-27 07:05:00|19283.3|19279.3|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|252
1635318600000|2021-10-27 07:10:00|19286.4|19282.4|19291.1|19287.1|19297.3|19293.3|19281.7|19277.7|204
1635318900000|2021-10-27 07:15:00|19287.9|19283.9|19297.3|19293.3|19300.4|19296.4|19284.8|19280.8|239
1635319200000|2021-10-27 07:20:00|19298.9|19294.9|19284.8|19280.8|19298.9|19294.9|19281.7|19277.7|362
1635319500000|2021-10-27 07:25:00|19286.4|19282.4|19306.7|19302.7|19309.8|19305.8|19286.4|19282.4|371
1635319800000|2021-10-27 07:30:00|19309.8|19305.8|19297.3|19293.3|19319.2|19315.2|19297.3|19293.3|298
1635320100000|2021-10-27 07:35:00|19300.4|19296.4|19284.8|19280.8|19303.6|19299.6|19278.6|19274.6|227
1635320400000|2021-10-27 07:40:00|19281.7|19277.7|19284.8|19280.8|19291.1|19287.1|19278.6|19274.6|283
1635320700000|2021-10-27 07:45:00|19287.9|19283.9|19306.7|19302.7|19306.7|19302.7|19284.8|19280.8|487
1635321000000|2021-10-27 07:50:00|19303.6|19299.6|19303.6|19299.6|19306.7|19302.7|19298.9|19294.9|490
1635321300000|2021-10-27 07:55:00|19306.7|19302.7|19303.6|19299.6|19312.9|19308.9|19303.6|19299.6|532
1635321600000|2021-10-27 08:00:00|19305.1|19301.1|19303.6|19299.6|19306.7|19302.7|19294.2|19290.2|186
1635321900000|2021-10-27 08:05:00|19306.7|19302.7|19297.3|19293.3|19306.7|19302.7|19297.3|19293.3|195
1635322200000|2021-10-27 08:10:00|19298.9|19294.9|19300.4|19296.4|19303.6|19299.6|19297.3|19293.3|68
1635322500000|2021-10-27 08:15:00|19302|19298|19319.2|19315.2|19320.8|19316.8|19300.4|19296.4|217
1635322800000|2021-10-27 08:20:00|19317.6|19313.6|19312.9|19308.9|19319.2|19315.2|19309.8|19305.8|250
1635323100000|2021-10-27 08:25:00|19314.5|19310.5|19319.2|19315.2|19322.3|19318.3|19312.9|19308.9|274
1635323400000|2021-10-27 08:30:00|19316.1|19312.1|19325.4|19321.4|19325.4|19321.4|19316.1|19312.1|228
1635323700000|2021-10-27 08:35:00|19328.6|19324.6|19334.8|19330.8|19334.8|19330.8|19325.4|19321.4|359
1635324000000|2021-10-27 08:40:00|19331.7|19327.7|19352|19348|19356.7|19352.7|19331.7|19327.7|702
1635324300000|2021-10-27 08:45:00|19353.6|19349.6|19347.3|19343.3|19359.8|19355.8|19347.3|19343.3|431
1635324600000|2021-10-27 08:50:00|19350.4|19346.4|19356.7|19352.7|19356.7|19352.7|19347.3|19343.3|286
1635324900000|2021-10-27 08:55:00|19355.1|19351.1|19347.3|19343.3|19356.7|19352.7|19341.1|19337.1|319
1635325200000|2021-10-27 09:00:00|19348.9|19344.9|19359.8|19355.8|19369.2|19365.2|19348.9|19344.9|508
1635325500000|2021-10-27 09:05:00|19362.9|19358.9|19356.7|19352.7|19366.1|19362.1|19353.6|19349.6|331
1635325800000|2021-10-27 09:10:00|19359.8|19355.8|19356.7|19352.7|19362.9|19358.9|19353.6|19349.6|245
1635326100000|2021-10-27 09:15:00|19359.8|19355.8|19372.3|19368.3|19372.3|19368.3|19356.7|19352.7|421
1635326400000|2021-10-27 09:20:00|19373.9|19369.9|19353.6|19349.6|19375.4|19371.4|19353.6|19349.6|428
1635326700000|2021-10-27 09:25:00|19350.4|19346.4|19356.7|19352.7|19359.8|19355.8|19350.4|19346.4|220
1635327000000|2021-10-27 09:30:00|19355.1|19351.1|19359.8|19355.8|19359.8|19355.8|19350.4|19346.4|283
1635327300000|2021-10-27 09:35:00|19361.4|19357.4|19359.8|19355.8|19366.1|19362.1|19359.8|19355.8|124
1635327600000|2021-10-27 09:40:00|19362.9|19358.9|19359.8|19355.8|19362.9|19358.9|19356.7|19352.7|87
1635327900000|2021-10-27 09:45:00|19356.7|19352.7|19347.3|19343.3|19359.8|19355.8|19344.2|19340.2|275
1635328200000|2021-10-27 09:50:00|19350.4|19346.4|19353.6|19349.6|19356.7|19352.7|19347.3|19343.3|101
1635328500000|2021-10-27 09:55:00|19356.7|19352.7|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|153
1635328800000|2021-10-27 10:00:00|19352|19348|19350.4|19346.4|19355.1|19351.1|19347.3|19343.3|272
1635329100000|2021-10-27 10:05:00|19347.3|19343.3|19341.1|19337.1|19350.4|19346.4|19337.9|19333.9|196
1635329400000|2021-10-27 10:10:00|19344.2|19340.2|19336.4|19332.4|19344.2|19340.2|19334.8|19330.8|186
1635329700000|2021-10-27 10:15:00|19334.8|19330.8|19341.1|19337.1|19341.1|19337.1|19334.8|19330.8|71
1635330000000|2021-10-27 10:20:00|19337.9|19333.9|19341.1|19337.1|19341.1|19337.1|19337.9|19333.9|87
1635330300000|2021-10-27 10:25:00|19337.9|19333.9|19344.2|19340.2|19344.2|19340.2|19337.9|19333.9|48
1635330600000|2021-10-27 10:30:00|19345.8|19341.8|19359.8|19355.8|19359.8|19355.8|19344.2|19340.2|115
1635330900000|2021-10-27 10:35:00|19356.7|19352.7|19369.2|19365.2|19369.2|19365.2|19356.7|19352.7|286
1635331200000|2021-10-27 10:40:00|19366.1|19362.1|19366.1|19362.1|19369.2|19365.2|19359.8|19355.8|238
1635331500000|2021-10-27 10:45:00|19367.6|19363.6|19369.2|19365.2|19372.3|19368.3|19366.1|19362.1|217
1635331800000|2021-10-27 10:50:00|19370.8|19366.8|19375.4|19371.4|19384.8|19380.8|19369.2|19365.2|310
1635332100000|2021-10-27 10:55:00|19372.3|19368.3|19364.5|19360.5|19375.4|19371.4|19364.5|19360.5|278
1635332400000|2021-10-27 11:00:00|19366.1|19362.1|19356.7|19352.7|19366.1|19362.1|19353.6|19349.6|288
1635332700000|2021-10-27 11:05:00|19355.1|19351.1|19353.6|19349.6|19359.8|19355.8|19353.6|19349.6|157
1635333000000|2021-10-27 11:10:00|19356.7|19352.7|19359.8|19355.8|19359.8|19355.8|19347.3|19343.3|201
1635333300000|2021-10-27 11:15:00|19362.9|19358.9|19356.7|19352.7|19362.9|19358.9|19356.7|19352.7|232
1635333600000|2021-10-27 11:20:00|19358.3|19354.3|19356.7|19352.7|19359.8|19355.8|19350.4|19346.4|198
1635333900000|2021-10-27 11:25:00|19359.8|19355.8|19369.2|19365.2|19369.2|19365.2|19356.7|19352.7|125
1635334200000|2021-10-27 11:30:00|19366.1|19362.1|19369.2|19365.2|19369.2|19365.2|19362.9|19358.9|134
1635334500000|2021-10-27 11:35:00|19370.8|19366.8|19375.4|19371.4|19384.8|19380.8|19369.2|19365.2|345
1635334800000|2021-10-27 11:40:00|19378.6|19374.6|19372.3|19368.3|19381.7|19377.7|19366.1|19362.1|597
1635335100000|2021-10-27 11:45:00|19375.4|19371.4|19381.7|19377.7|19384.8|19380.8|19375.4|19371.4|194
1635335400000|2021-10-27 11:50:00|19384.8|19380.8|19384.8|19380.8|19386.4|19382.4|19383.3|19379.3|188
1635335700000|2021-10-27 11:55:00|19380.1|19376.1|19372.3|19368.3|19380.1|19376.1|19366.1|19362.1|603
1635336000000|2021-10-27 12:00:00|19370.8|19366.8|19369.2|19365.2|19378.6|19374.6|19366.1|19362.1|316
1635336300000|2021-10-27 12:05:00|19372.3|19368.3|19397.3|19393.3|19397.3|19393.3|19372.3|19368.3|630
1635336600000|2021-10-27 12:10:00|19400.4|19396.4|19412.9|19408.9|19412.9|19408.9|19397.3|19393.3|1329
1635336900000|2021-10-27 12:15:00|19416.1|19412.1|19397.3|19393.3|19416.1|19412.1|19394.2|19390.2|890
1635337200000|2021-10-27 12:20:00|19400.4|19396.4|19409.8|19405.8|19422.3|19418.3|19394.2|19390.2|2178
1635337500000|2021-10-27 12:25:00|19408.3|19404.3|19383.3|19379.3|19419.2|19415.2|19381.7|19377.7|1125
1635337800000|2021-10-27 12:30:00|19384.8|19380.8|19391.1|19387.1|19397.3|19393.3|19372.3|19368.3|798
1635338100000|2021-10-27 12:35:00|19387.9|19383.9|19400.4|19396.4|19403.6|19399.6|19384.8|19380.8|626
1635338400000|2021-10-27 12:40:00|19402|19398|19403.6|19399.6|19412.9|19408.9|19394.2|19390.2|874
1635338700000|2021-10-27 12:45:00|19405.1|19401.1|19406.7|19402.7|19409.8|19405.8|19397.3|19393.3|809
1635339000000|2021-10-27 12:50:00|19409.8|19405.8|19417.6|19413.6|19419.2|19415.2|19400.4|19396.4|716
1635339300000|2021-10-27 12:55:00|19419.2|19415.2|19422.3|19418.3|19425.4|19421.4|19412.9|19408.9|852
1635339600000|2021-10-27 13:00:00|19419.2|19415.2|19447.3|19443.3|19450.4|19446.4|19419.2|19415.2|1288
1635339900000|2021-10-27 13:05:00|19450.4|19446.4|19450.4|19446.4|19459.8|19455.8|19444.2|19440.2|1286
1635340200000|2021-10-27 13:10:00|19452|19448|19466.1|19462.1|19466.1|19462.1|19450.4|19446.4|959
1635340500000|2021-10-27 13:15:00|19462.9|19458.9|19466.1|19462.1|19467.6|19463.6|19459.8|19455.8|609
1635340800000|2021-10-27 13:20:00|19462.9|19458.9|19450.4|19446.4|19462.9|19458.9|19447.3|19443.3|790
1635341100000|2021-10-27 13:25:00|19447.3|19443.3|19444.2|19440.2|19459.8|19455.8|19444.2|19440.2|709
1635341400000|2021-10-27 13:30:00|19447.3|19443.3|19475.4|19471.4|19475.4|19471.4|19444.2|19440.2|896
1635341700000|2021-10-27 13:35:00|19472.3|19468.3|19481.7|19477.7|19487.9|19483.9|19472.3|19468.3|1195
1635342000000|2021-10-27 13:40:00|19478.6|19474.6|19481.7|19477.7|19487.9|19483.9|19472.3|19468.3|704
1635342300000|2021-10-27 13:45:00|19484.8|19480.8|19469.2|19465.2|19489.5|19485.5|19462.9|19458.9|1129
1635342600000|2021-10-27 13:50:00|19470.8|19466.8|19459.8|19455.8|19478.6|19474.6|19459.8|19455.8|1105
1635342900000|2021-10-27 13:55:00|19461.4|19457.4|19453.6|19449.6|19462.9|19458.9|19450.4|19446.4|856
1635343200000|2021-10-27 14:00:00|19450.4|19446.4|19441.1|19437.1|19450.4|19446.4|19422.3|19418.3|2215
1635343500000|2021-10-27 14:05:00|19444.2|19440.2|19419.2|19415.2|19444.2|19440.2|19416.1|19412.1|1516
1635343800000|2021-10-27 14:10:00|19417.6|19413.6|19419.2|19415.2|19419.2|19415.2|19394.2|19390.2|1886
1635344100000|2021-10-27 14:15:00|19422.3|19418.3|19409.8|19405.8|19422.3|19418.3|19384.8|19380.8|3032
1635344400000|2021-10-27 14:20:00|19412.9|19408.9|19447.3|19443.3|19447.3|19443.3|19406.7|19402.7|2209
1635344700000|2021-10-27 14:25:00|19444.2|19440.2|19478.6|19474.6|19478.6|19474.6|19437.9|19433.9|2614
1635345000000|2021-10-27 14:30:00|19481.7|19477.7|19462.9|19458.9|19491.1|19487.1|19444.2|19440.2|2207
1635345300000|2021-10-27 14:35:00|19459.8|19455.8|19487.9|19483.9|19491.1|19487.1|19456.7|19452.7|2130
1635345600000|2021-10-27 14:40:00|19491.1|19487.1|19516.1|19512.1|19519.2|19515.2|19487.9|19483.9|2234
1635345900000|2021-10-27 14:45:00|19512.9|19508.9|19537.9|19533.9|19541.1|19537.1|19509.8|19505.8|2471
1635346200000|2021-10-27 14:50:00|19541.1|19537.1|19541.1|19537.1|19547.3|19543.3|19531.7|19527.7|1502
1635346500000|2021-10-27 14:55:00|19537.9|19533.9|19503.6|19499.6|19537.9|19533.9|19503.6|19499.6|1916
1635346800000|2021-10-27 15:00:00|19506.7|19502.7|19497.3|19493.3|19519.2|19515.2|19497.3|19493.3|1125
1635347100000|2021-10-27 15:05:00|19500.4|19496.4|19481.7|19477.7|19503.6|19499.6|19478.6|19474.6|1568
1635347400000|2021-10-27 15:10:00|19484.8|19480.8|19475.4|19471.4|19487.9|19483.9|19459.8|19455.8|1019
1635347700000|2021-10-27 15:15:00|19478.6|19474.6|19469.2|19465.2|19478.6|19474.6|19462.9|19458.9|621
1635348000000|2021-10-27 15:20:00|19472.3|19468.3|19497.3|19493.3|19497.3|19493.3|19469.2|19465.2|745
1635348300000|2021-10-27 15:25:00|19500.4|19496.4|19497.3|19493.3|19500.4|19496.4|19487.9|19483.9|432
1635348600000|2021-10-27 15:30:00|19500.4|19496.4|19481.7|19477.7|19503.6|19499.6|19481.7|19477.7|499
1635348900000|2021-10-27 15:35:00|19484.8|19480.8|19503.6|19499.6|19506.7|19502.7|19484.8|19480.8|539
1635349200000|2021-10-27 15:40:00|19500.4|19496.4|19519.2|19515.2|19519.2|19515.2|19494.2|19490.2|854
1635349500000|2021-10-27 15:45:00|19522.3|19518.3|19531.7|19527.7|19541.1|19537.1|19519.2|19515.2|860
1635349800000|2021-10-27 15:50:00|19528.6|19524.6|19531.7|19527.7|19544.2|19540.2|19522.3|19518.3|972
1635350100000|2021-10-27 15:55:00|19534.8|19530.8|19525.4|19521.4|19537.9|19533.9|19525.4|19521.4|555
1635350400000|2021-10-27 16:00:00|19528.6|19524.6|19581.7|19577.7|19581.7|19577.7|19525.4|19521.4|1387
1635350700000|2021-10-27 16:05:00|19580.1|19576.1|19584.8|19580.8|19591.1|19587.1|19569.2|19565.2|1299
1635351000000|2021-10-27 16:10:00|19586.4|19582.4|19600.4|19596.4|19609.8|19605.8|19578.6|19574.6|1493
1635351300000|2021-10-27 16:15:00|19597.3|19593.3|19583.3|19579.3|19597.3|19593.3|19581.7|19577.7|862
1635351600000|2021-10-27 16:20:00|19581.7|19577.7|19587.9|19583.9|19597.3|19593.3|19581.7|19577.7|1011
1635351900000|2021-10-27 16:25:00|19591.1|19587.1|19566.1|19562.1|19591.1|19587.1|19566.1|19562.1|1432
1635352200000|2021-10-27 16:30:00|19569.2|19565.2|19575.4|19571.4|19575.4|19571.4|19566.1|19562.1|657
1635352500000|2021-10-27 16:35:00|19578.6|19574.6|19594.2|19590.2|19594.2|19590.2|19569.2|19565.2|624
1635352800000|2021-10-27 16:40:00|19597.3|19593.3|19612.9|19608.9|19612.9|19608.9|19594.2|19590.2|754
1635353100000|2021-10-27 16:45:00|19614.5|19610.5|19616.1|19612.1|19619.2|19615.2|19600.4|19596.4|772
1635353400000|2021-10-27 16:50:00|19612.9|19608.9|19591.1|19587.1|19612.9|19608.9|19578.6|19574.6|899
1635353700000|2021-10-27 16:55:00|19592.6|19588.6|19573.9|19569.9|19594.2|19590.2|19569.2|19565.2|1198
1635354000000|2021-10-27 17:00:00|19572.3|19568.3|19597.3|19593.3|19611.4|19607.4|19569.2|19565.2|1353
1635354300000|2021-10-27 17:05:00|19598.9|19594.9|19581.7|19577.7|19608.3|19604.3|19578.6|19574.6|1650
1635354600000|2021-10-27 17:10:00|19583.3|19579.3|19594.2|19590.2|19594.2|19590.2|19572.3|19568.3|1212
1635354900000|2021-10-27 17:15:00|19591.1|19587.1|19587.9|19583.9|19603.6|19599.6|19587.9|19583.9|640
1635355200000|2021-10-27 17:20:00|19589.5|19585.5|19606.7|19602.7|19612.9|19608.9|19584.8|19580.8|1159
1635355500000|2021-10-27 17:25:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19597.3|19593.3|744
1635355800000|2021-10-27 17:30:00|19608.3|19604.3|19603.6|19599.6|19612.9|19608.9|19597.3|19593.3|864
1635356100000|2021-10-27 17:35:00|19600.4|19596.4|19606.7|19602.7|19609.8|19605.8|19594.2|19590.2|1138
1635356400000|2021-10-27 17:40:00|19603.6|19599.6|19616.1|19612.1|19616.1|19612.1|19603.6|19599.6|484
1635356700000|2021-10-27 17:45:00|19619.2|19615.2|19622.3|19618.3|19622.3|19618.3|19609.8|19605.8|815
1635357000000|2021-10-27 17:50:00|19625.4|19621.4|19634.8|19630.8|19634.8|19630.8|19622.3|19618.3|1197
1635357300000|2021-10-27 17:55:00|19637.9|19633.9|19628.6|19624.6|19650.4|19646.4|19628.6|19624.6|1699
1635357600000|2021-10-27 18:00:00|19625.4|19621.4|19628.6|19624.6|19631.7|19627.7|19616.1|19612.1|912
1635357900000|2021-10-27 18:05:00|19631.7|19627.7|19631.7|19627.7|19634.8|19630.8|19622.3|19618.3|1019
1635358200000|2021-10-27 18:10:00|19628.6|19624.6|19637.9|19633.9|19641.1|19637.1|19628.6|19624.6|773
1635358500000|2021-10-27 18:15:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19625.4|19621.4|963
1635358800000|2021-10-27 18:20:00|19636.4|19632.4|19641.1|19637.1|19650.4|19646.4|19634.8|19630.8|955
1635359100000|2021-10-27 18:25:00|19644.2|19640.2|19666.1|19662.1|19672.3|19668.3|19641.1|19637.1|1402
1635359400000|2021-10-27 18:30:00|19669.2|19665.2|19659.8|19655.8|19669.2|19665.2|19656.7|19652.7|983
1635359700000|2021-10-27 18:35:00|19656.7|19652.7|19672.3|19668.3|19675.4|19671.4|19656.7|19652.7|927
1635360000000|2021-10-27 18:40:00|19669.2|19665.2|19656.7|19652.7|19672.3|19668.3|19656.7|19652.7|898
1635360300000|2021-10-27 18:45:00|19659.8|19655.8|19650.4|19646.4|19659.8|19655.8|19647.3|19643.3|1249
1635360600000|2021-10-27 18:50:00|19647.3|19643.3|19641.1|19637.1|19659.8|19655.8|19641.1|19637.1|1470
1635360900000|2021-10-27 18:55:00|19644.2|19640.2|19641.1|19637.1|19647.3|19643.3|19628.6|19624.6|1518
1635361200000|2021-10-27 19:00:00|19637.9|19633.9|19606.7|19602.7|19637.9|19633.9|19606.7|19602.7|3491
1635361500000|2021-10-27 19:05:00|19609.8|19605.8|19622.3|19618.3|19628.6|19624.6|19609.8|19605.8|1468
1635361800000|2021-10-27 19:10:00|19625.4|19621.4|19622.3|19618.3|19641.1|19637.1|19622.3|19618.3|978
1635362100000|2021-10-27 19:15:00|19619.2|19615.2|19622.3|19618.3|19628.6|19624.6|19616.1|19612.1|1086
1635362400000|2021-10-27 19:20:00|19625.4|19621.4|19628.6|19624.6|19634.8|19630.8|19622.3|19618.3|830
1635362700000|2021-10-27 19:25:00|19631.7|19627.7|19631.7|19627.7|19637.9|19633.9|19619.2|19615.2|933
1635363000000|2021-10-27 19:30:00|19628.6|19624.6|19619.2|19615.2|19631.7|19627.7|19619.2|19615.2|678
1635363300000|2021-10-27 19:35:00|19622.3|19618.3|19600.4|19596.4|19622.3|19618.3|19591.1|19587.1|1472
1635363600000|2021-10-27 19:40:00|19603.6|19599.6|19600.4|19596.4|19603.6|19599.6|19597.3|19593.3|604
1635363900000|2021-10-27 19:45:00|19603.6|19599.6|19612.9|19608.9|19619.2|19615.2|19603.6|19599.6|1042
1635364200000|2021-10-27 19:50:00|19616.1|19612.1|19631.7|19627.7|19634.8|19630.8|19612.9|19608.9|752
1635364500000|2021-10-27 19:55:00|19628.6|19624.6|19616.1|19612.1|19634.8|19630.8|19609.8|19605.8|1802
1635364800000|2021-10-27 20:00:00|19612.9|19608.9|19631.7|19627.7|19634.8|19630.8|19606.7|19602.7|2129
1635365100000|2021-10-27 20:05:00|19630.1|19626.1|19634.8|19630.8|19637.9|19633.9|19628.6|19624.6|554
1635365400000|2021-10-27 20:10:00|19633.3|19629.3|19622.3|19618.3|19634.8|19630.8|19619.2|19615.2|816
1635365700000|2021-10-27 20:15:00|19623.9|19619.9|19623.9|19619.9|19625.4|19621.4|19616.1|19612.1|258
1635366000000|2021-10-27 20:20:00|19625.4|19621.4|19616.1|19612.1|19625.4|19621.4|19609.8|19605.8|505
1635366300000|2021-10-27 20:25:00|19612.9|19608.9|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|449
1635366600000|2021-10-27 20:30:00|19619.2|19615.2|19609.8|19605.8|19622.3|19618.3|19609.8|19605.8|319
1635366900000|2021-10-27 20:35:00|19606.7|19602.7|19575.4|19571.4|19606.7|19602.7|19575.4|19571.4|470
1635367200000|2021-10-27 20:40:00|19578.6|19574.6|19572.3|19568.3|19581.7|19577.7|19572.3|19568.3|473
1635367500000|2021-10-27 20:45:00|19575.4|19571.4|19562.9|19558.9|19575.4|19571.4|19556.7|19552.7|894
1635367800000|2021-10-27 20:50:00|19566.1|19562.1|19584.8|19580.8|19584.8|19580.8|19564.5|19560.5|456
1635368100000|2021-10-27 20:55:00|19587.9|19583.9|19603.6|19599.6|19606.7|19602.7|19586.4|19582.4|400
1635372000000|2021-10-27 22:00:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19572.3|19568.3|107
1635372300000|2021-10-27 22:05:00|19589.5|19585.5|19583.3|19579.3|19589.5|19585.5|19581.7|19577.7|11
1635372600000|2021-10-27 22:10:00|19581.7|19577.7|19584.8|19580.8|19589.5|19585.5|19578.6|19574.6|46
1635372900000|2021-10-27 22:15:00|19583.3|19579.3|19584.8|19580.8|19584.8|19580.8|19578.6|19574.6|20
1635373200000|2021-10-27 22:20:00|19586.4|19582.4|19584.8|19580.8|19587.9|19583.9|19583.3|19579.3|30
1635373500000|2021-10-27 22:25:00|19586.4|19582.4|19587.9|19583.9|19594.2|19590.2|19581.7|19577.7|64
1635373800000|2021-10-27 22:30:00|19589.5|19585.5|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|8
1635374100000|2021-10-27 22:35:00|19589.5|19585.5|19592.6|19588.6|19592.6|19588.6|19589.5|19585.5|4
1635374400000|2021-10-27 22:40:00|19591.1|19587.1|19591.1|19587.1|19594.2|19590.2|19591.1|19587.1|10
1635374700000|2021-10-27 22:45:00|19589.5|19585.5|19586.4|19582.4|19589.5|19585.5|19584.8|19580.8|8
1635375000000|2021-10-27 22:50:00|19584.8|19580.8|19584.8|19580.8|19586.4|19582.4|19584.8|19580.8|7
1635375300000|2021-10-27 22:55:00|19586.4|19582.4|19581.7|19577.7|19587.9|19583.9|19578.6|19574.6|53
1635375600000|2021-10-27 23:00:00|19580.1|19576.1|19589.5|19585.5|19591.1|19587.1|19578.6|19574.6|10
1635375900000|2021-10-27 23:05:00|19587.9|19583.9|19594.2|19590.2|19594.2|19590.2|19587.9|19583.9|10
1635376200000|2021-10-27 23:10:00|19595.8|19591.8|19597.3|19593.3|19597.3|19593.3|19591.1|19587.1|24
1635376500000|2021-10-27 23:15:00|19598.9|19594.9|19591.1|19587.1|19598.9|19594.9|19591.1|19587.1|39
1635376800000|2021-10-27 23:20:00|19592.6|19588.6|19603.6|19599.6|19603.6|19599.6|19591.1|19587.1|48
1635377100000|2021-10-27 23:25:00|19606.7|19602.7|19612.9|19608.9|19616.1|19612.1|19603.6|19599.6|127
1635377400000|2021-10-27 23:30:00|19611.4|19607.4|19617.6|19613.6|19617.6|19613.6|19609.8|19605.8|39
1635377700000|2021-10-27 23:35:00|19616.1|19612.1|19606.7|19602.7|19616.1|19612.1|19606.7|19602.7|16
1635378000000|2021-10-27 23:40:00|19608.3|19604.3|19600.4|19596.4|19608.3|19604.3|19600.4|19596.4|54
1635378300000|2021-10-27 23:45:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19603.6|19599.6|47
1635378600000|2021-10-27 23:50:00|19608.3|19604.3|19616.1|19612.1|19616.1|19612.1|19603.6|19599.6|63
1635378900000|2021-10-27 23:55:00|19617.6|19613.6|19625.4|19621.4|19628.6|19624.6|19617.6|19613.6|131
1635379200000|2021-10-28 00:00:00|19623.9|19619.9|19616.1|19612.1|19628.6|19624.6|19616.1|19612.1|165
1635379500000|2021-10-28 00:05:00|19617.6|19613.6|19609.8|19605.8|19622.3|19618.3|19600.4|19596.4|139
1635379800000|2021-10-28 00:10:00|19611.4|19607.4|19594.2|19590.2|19612.9|19608.9|19584.8|19580.8|159
1635380100000|2021-10-28 00:15:00|19591.1|19587.1|19581.7|19577.7|19591.1|19587.1|19578.6|19574.6|145
1635380400000|2021-10-28 00:20:00|19578.6|19574.6|19598.9|19594.9|19600.4|19596.4|19578.6|19574.6|131
1635380700000|2021-10-28 00:25:00|19597.3|19593.3|19592.6|19588.6|19600.4|19596.4|19592.6|19588.6|38
1635381000000|2021-10-28 00:30:00|19594.2|19590.2|19597.3|19593.3|19600.4|19596.4|19589.5|19585.5|78
1635381300000|2021-10-28 00:35:00|19595.8|19591.8|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|37
1635381600000|2021-10-28 00:40:00|19598.9|19594.9|19591.1|19587.1|19603.6|19599.6|19591.1|19587.1|74
1635381900000|2021-10-28 00:45:00|19594.2|19590.2|19592.6|19588.6|19594.2|19590.2|19578.6|19574.6|209
1635382200000|2021-10-28 00:50:00|19594.2|19590.2|19594.2|19590.2|19597.3|19593.3|19591.1|19587.1|26
1635382500000|2021-10-28 00:55:00|19595.8|19591.8|19587.9|19583.9|19597.3|19593.3|19587.9|19583.9|52
1635382800000|2021-10-28 01:00:00|19589.5|19585.5|19594.2|19590.2|19594.2|19590.2|19587.9|19583.9|30
1635383100000|2021-10-28 01:05:00|19587.9|19583.9|19587.9|19583.9|19587.9|19583.9|19581.7|19577.7|53
1635383400000|2021-10-28 01:10:00|19586.4|19582.4|19597.3|19593.3|19600.4|19596.4|19584.8|19580.8|66
1635383700000|2021-10-28 01:15:00|19594.2|19590.2|19581.7|19577.7|19594.2|19590.2|19575.4|19571.4|125
1635384000000|2021-10-28 01:20:00|19583.3|19579.3|19583.3|19579.3|19587.9|19583.9|19575.4|19571.4|95
1635384300000|2021-10-28 01:25:00|19581.7|19577.7|19587.9|19583.9|19587.9|19583.9|19581.7|19577.7|58
1635384600000|2021-10-28 01:30:00|19586.4|19582.4|19587.9|19583.9|19594.2|19590.2|19581.7|19577.7|119
1635384900000|2021-10-28 01:35:00|19584.8|19580.8|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|57
1635385200000|2021-10-28 01:40:00|19586.4|19582.4|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|55
1635385500000|2021-10-28 01:45:00|19591.1|19587.1|19603.6|19599.6|19603.6|19599.6|19591.1|19587.1|46
1635385800000|2021-10-28 01:50:00|19600.4|19596.4|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|104
1635386100000|2021-10-28 01:55:00|19598.9|19594.9|19605.1|19601.1|19606.7|19602.7|19598.9|19594.9|124
1635386400000|2021-10-28 02:00:00|19606.7|19602.7|19614.5|19610.5|19616.1|19612.1|19603.6|19599.6|66
1635386700000|2021-10-28 02:05:00|19616.1|19612.1|19611.4|19607.4|19616.1|19612.1|19606.7|19602.7|87
1635387000000|2021-10-28 02:10:00|19612.9|19608.9|19594.2|19590.2|19612.9|19608.9|19591.1|19587.1|72
1635387300000|2021-10-28 02:15:00|19597.3|19593.3|19597.3|19593.3|19597.3|19593.3|19586.4|19582.4|86
1635387600000|2021-10-28 02:20:00|19598.9|19594.9|19603.6|19599.6|19606.7|19602.7|19598.9|19594.9|35
1635387900000|2021-10-28 02:25:00|19600.4|19596.4|19594.2|19590.2|19603.6|19599.6|19594.2|19590.2|55
1635388200000|2021-10-28 02:30:00|19595.8|19591.8|19587.9|19583.9|19597.3|19593.3|19581.7|19577.7|145
1635388500000|2021-10-28 02:35:00|19584.8|19580.8|19594.2|19590.2|19595.8|19591.8|19584.8|19580.8|65
1635388800000|2021-10-28 02:40:00|19595.8|19591.8|19587.9|19583.9|19595.8|19591.8|19584.8|19580.8|76
1635389100000|2021-10-28 02:45:00|19586.4|19582.4|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|181
1635389400000|2021-10-28 02:50:00|19586.4|19582.4|19581.7|19577.7|19587.9|19583.9|19578.6|19574.6|77
1635389700000|2021-10-28 02:55:00|19580.1|19576.1|19578.6|19574.6|19581.7|19577.7|19569.2|19565.2|85
1635390000000|2021-10-28 03:00:00|19577|19573|19573.9|19569.9|19581.7|19577.7|19572.3|19568.3|130
1635390300000|2021-10-28 03:05:00|19572.3|19568.3|19577|19573|19578.6|19574.6|19572.3|19568.3|32
1635390600000|2021-10-28 03:10:00|19578.6|19574.6|19578.6|19574.6|19580.1|19576.1|19578.6|19574.6|13
1635390900000|2021-10-28 03:15:00|19581.7|19577.7|19591.1|19587.1|19591.1|19587.1|19578.6|19574.6|124
1635391200000|2021-10-28 03:20:00|19587.9|19583.9|19591.1|19587.1|19594.2|19590.2|19587.9|19583.9|86
1635391500000|2021-10-28 03:25:00|19594.2|19590.2|19592.6|19588.6|19594.2|19590.2|19591.1|19587.1|50
1635391800000|2021-10-28 03:30:00|19591.1|19587.1|19589.5|19585.5|19591.1|19587.1|19587.9|19583.9|31
1635392100000|2021-10-28 03:35:00|19591.1|19587.1|19594.2|19590.2|19595.8|19591.8|19587.9|19583.9|38
1635392400000|2021-10-28 03:40:00|19591.1|19587.1|19581.7|19577.7|19594.2|19590.2|19578.6|19574.6|137
1635392700000|2021-10-28 03:45:00|19580.1|19576.1|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|119
1635393000000|2021-10-28 03:50:00|19584.8|19580.8|19587.9|19583.9|19591.1|19587.1|19583.3|19579.3|69
1635393300000|2021-10-28 03:55:00|19591.1|19587.1|19594.2|19590.2|19595.8|19591.8|19591.1|19587.1|53
1635393600000|2021-10-28 04:00:00|19591.1|19587.1|19584.8|19580.8|19591.1|19587.1|19584.8|19580.8|112
1635393900000|2021-10-28 04:05:00|19583.3|19579.3|19595.8|19591.8|19595.8|19591.8|19581.7|19577.7|108
1635394200000|2021-10-28 04:10:00|19594.2|19590.2|19591.1|19587.1|19600.4|19596.4|19591.1|19587.1|127
1635394500000|2021-10-28 04:15:00|19587.9|19583.9|19587.9|19583.9|19594.2|19590.2|19587.9|19583.9|95
1635394800000|2021-10-28 04:20:00|19584.8|19580.8|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|52
1635395100000|2021-10-28 04:25:00|19591.1|19587.1|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|28
1635395400000|2021-10-28 04:30:00|19591.1|19587.1|19600.4|19596.4|19600.4|19596.4|19591.1|19587.1|58
1635395700000|2021-10-28 04:35:00|19598.9|19594.9|19600.4|19596.4|19606.7|19602.7|19597.3|19593.3|54
1635396000000|2021-10-28 04:40:00|19598.9|19594.9|19598.9|19594.9|19600.4|19596.4|19597.3|19593.3|39
1635396300000|2021-10-28 04:45:00|19600.4|19596.4|19603.6|19599.6|19606.7|19602.7|19600.4|19596.4|56
1635396600000|2021-10-28 04:50:00|19600.4|19596.4|19598.9|19594.9|19603.6|19599.6|19597.3|19593.3|25
1635396900000|2021-10-28 04:55:00|19600.4|19596.4|19600.4|19596.4|19603.6|19599.6|19598.9|19594.9|11
1635397200000|2021-10-28 05:00:00|19602|19598|19602|19598|19603.6|19599.6|19600.4|19596.4|24
1635397500000|2021-10-28 05:05:00|19603.6|19599.6|19591.1|19587.1|19603.6|19599.6|19587.9|19583.9|68
1635397800000|2021-10-28 05:10:00|19589.5|19585.5|19603.6|19599.6|19603.6|19599.6|19587.9|19583.9|55
1635398100000|2021-10-28 05:15:00|19602|19598|19600.4|19596.4|19606.7|19602.7|19597.3|19593.3|60
1635398400000|2021-10-28 05:20:00|19602|19598|19597.3|19593.3|19602|19598|19597.3|19593.3|30
1635398700000|2021-10-28 05:25:00|19594.2|19590.2|19600.4|19596.4|19600.4|19596.4|19591.1|19587.1|47
1635399000000|2021-10-28 05:30:00|19603.6|19599.6|19603.6|19599.6|19603.6|19599.6|19600.4|19596.4|50
1635399300000|2021-10-28 05:35:00|19606.7|19602.7|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|57
1635399600000|2021-10-28 05:40:00|19598.9|19594.9|19592.6|19588.6|19598.9|19594.9|19592.6|19588.6|44
1635399900000|2021-10-28 05:45:00|19591.1|19587.1|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|44
1635400200000|2021-10-28 05:50:00|19598.9|19594.9|19597.3|19593.3|19600.4|19596.4|19594.2|19590.2|64
1635400500000|2021-10-28 05:55:00|19600.4|19596.4|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|62
1635400800000|2021-10-28 06:00:00|19603.6|19599.6|19586.4|19582.4|19603.6|19599.6|19581.7|19577.7|275
1635401100000|2021-10-28 06:05:00|19587.9|19583.9|19600.4|19596.4|19600.4|19596.4|19584.8|19580.8|174
1635401400000|2021-10-28 06:10:00|19603.6|19599.6|19597.3|19593.3|19606.7|19602.7|19594.2|19590.2|339
1635401700000|2021-10-28 06:15:00|19594.2|19590.2|19603.6|19599.6|19605.1|19601.1|19587.9|19583.9|180
1635402000000|2021-10-28 06:20:00|19600.4|19596.4|19597.3|19593.3|19600.4|19596.4|19584.8|19580.8|292
1635402300000|2021-10-28 06:25:00|19598.9|19594.9|19612.9|19608.9|19614.5|19610.5|19597.3|19593.3|260
1635402600000|2021-10-28 06:30:00|19614.5|19610.5|19612.9|19608.9|19627|19623|19612.9|19608.9|264
1635402900000|2021-10-28 06:35:00|19611.4|19607.4|19616.1|19612.1|19622.3|19618.3|19609.8|19605.8|224
1635403200000|2021-10-28 06:40:00|19612.9|19608.9|19608.3|19604.3|19619.2|19615.2|19606.7|19602.7|299
1635403500000|2021-10-28 06:45:00|19609.8|19605.8|19600.4|19596.4|19609.8|19605.8|19594.2|19590.2|239
1635403800000|2021-10-28 06:50:00|19603.6|19599.6|19587.9|19583.9|19606.7|19602.7|19587.9|19583.9|189
1635404100000|2021-10-28 06:55:00|19586.4|19582.4|19575.4|19571.4|19591.1|19587.1|19575.4|19571.4|354
1635404400000|2021-10-28 07:00:00|19578.6|19574.6|19559.8|19555.8|19578.6|19574.6|19553.6|19549.6|675
1635404700000|2021-10-28 07:05:00|19562.9|19558.9|19587.9|19583.9|19587.9|19583.9|19562.9|19558.9|376
1635405000000|2021-10-28 07:10:00|19581.7|19577.7|19562.9|19558.9|19581.7|19577.7|19556.7|19552.7|238
1635405300000|2021-10-28 07:15:00|19564.5|19560.5|19578.6|19574.6|19587.9|19583.9|19559.8|19555.8|314
1635405600000|2021-10-28 07:20:00|19580.1|19576.1|19591.1|19587.1|19603.6|19599.6|19575.4|19571.4|262
1635405900000|2021-10-28 07:25:00|19587.9|19583.9|19566.1|19562.1|19594.2|19590.2|19562.9|19558.9|220
1635406200000|2021-10-28 07:30:00|19569.2|19565.2|19575.4|19571.4|19578.6|19574.6|19559.8|19555.8|591
1635406500000|2021-10-28 07:35:00|19578.6|19574.6|19578.6|19574.6|19584.8|19580.8|19575.4|19571.4|246
1635406800000|2021-10-28 07:40:00|19580.1|19576.1|19572.3|19568.3|19584.8|19580.8|19569.2|19565.2|248
1635407100000|2021-10-28 07:45:00|19573.9|19569.9|19587.9|19583.9|19591.1|19587.1|19572.3|19568.3|369
1635407400000|2021-10-28 07:50:00|19591.1|19587.1|19578.6|19574.6|19591.1|19587.1|19578.6|19574.6|333
1635407700000|2021-10-28 07:55:00|19581.7|19577.7|19597.3|19593.3|19600.4|19596.4|19575.4|19571.4|223
1635408000000|2021-10-28 08:00:00|19595.8|19591.8|19591.1|19587.1|19606.7|19602.7|19591.1|19587.1|424
1635408300000|2021-10-28 08:05:00|19594.2|19590.2|19603.6|19599.6|19625.4|19621.4|19591.1|19587.1|720
1635408600000|2021-10-28 08:10:00|19600.4|19596.4|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|203
1635408900000|2021-10-28 08:15:00|19609.8|19605.8|19647.3|19643.3|19647.3|19643.3|19606.7|19602.7|518
1635409200000|2021-10-28 08:20:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19628.6|19624.6|586
1635409500000|2021-10-28 08:25:00|19641.1|19637.1|19616.1|19612.1|19641.1|19637.1|19612.9|19608.9|319
1635409800000|2021-10-28 08:30:00|19612.9|19608.9|19622.3|19618.3|19623.9|19619.9|19606.7|19602.7|234
1635410100000|2021-10-28 08:35:00|19619.2|19615.2|19647.3|19643.3|19650.4|19646.4|19619.2|19615.2|515
1635410400000|2021-10-28 08:40:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19631.7|19627.7|609
1635410700000|2021-10-28 08:45:00|19644.2|19640.2|19647.3|19643.3|19653.6|19649.6|19644.2|19640.2|233
1635411000000|2021-10-28 08:50:00|19650.4|19646.4|19659.8|19655.8|19659.8|19655.8|19641.1|19637.1|452
1635411300000|2021-10-28 08:55:00|19656.7|19652.7|19648.9|19644.9|19666.1|19662.1|19645.8|19641.8|484
1635411600000|2021-10-28 09:00:00|19647.3|19643.3|19631.7|19627.7|19647.3|19643.3|19631.7|19627.7|217
1635411900000|2021-10-28 09:05:00|19634.8|19630.8|19641.1|19637.1|19642.6|19638.6|19628.6|19624.6|141
1635412200000|2021-10-28 09:10:00|19644.2|19640.2|19637.9|19633.9|19647.3|19643.3|19634.8|19630.8|189
1635412500000|2021-10-28 09:15:00|19639.5|19635.5|19628.6|19624.6|19644.2|19640.2|19628.6|19624.6|125
1635412800000|2021-10-28 09:20:00|19625.4|19621.4|19622.3|19618.3|19628.6|19624.6|19619.2|19615.2|274
1635413100000|2021-10-28 09:25:00|19623.9|19619.9|19612.9|19608.9|19625.4|19621.4|19609.8|19605.8|193
1635413400000|2021-10-28 09:30:00|19611.4|19607.4|19619.2|19615.2|19625.4|19621.4|19609.8|19605.8|386
1635413700000|2021-10-28 09:35:00|19622.3|19618.3|19628.6|19624.6|19631.7|19627.7|19619.2|19615.2|334
1635414000000|2021-10-28 09:40:00|19625.4|19621.4|19631.7|19627.7|19634.8|19630.8|19622.3|19618.3|185
1635414300000|2021-10-28 09:45:00|19628.6|19624.6|19619.2|19615.2|19637.9|19633.9|19612.9|19608.9|347
1635414600000|2021-10-28 09:50:00|19617.6|19613.6|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|251
1635414900000|2021-10-28 09:55:00|19614.5|19610.5|19600.4|19596.4|19616.1|19612.1|19600.4|19596.4|358
1635415200000|2021-10-28 10:00:00|19597.3|19593.3|19606.7|19602.7|19609.8|19605.8|19597.3|19593.3|152
1635415500000|2021-10-28 10:05:00|19609.8|19605.8|19600.4|19596.4|19609.8|19605.8|19597.3|19593.3|212
1635415800000|2021-10-28 10:10:00|19603.6|19599.6|19612.9|19608.9|19612.9|19608.9|19602|19598|127
1635416100000|2021-10-28 10:15:00|19609.8|19605.8|19619.2|19615.2|19619.2|19615.2|19606.7|19602.7|192
1635416400000|2021-10-28 10:20:00|19617.6|19613.6|19622.3|19618.3|19625.4|19621.4|19616.1|19612.1|197
1635416700000|2021-10-28 10:25:00|19619.2|19615.2|19619.2|19615.2|19631.7|19627.7|19612.9|19608.9|539
1635417000000|2021-10-28 10:30:00|19622.3|19618.3|19634.8|19630.8|19634.8|19630.8|19619.2|19615.2|439
1635417300000|2021-10-28 10:35:00|19633.3|19629.3|19641.1|19637.1|19650.4|19646.4|19631.7|19627.7|220
1635417600000|2021-10-28 10:40:00|19644.2|19640.2|19656.7|19652.7|19662.9|19658.9|19644.2|19640.2|183
1635417900000|2021-10-28 10:45:00|19653.6|19649.6|19669.2|19665.2|19681.7|19677.7|19653.6|19649.6|382
1635418200000|2021-10-28 10:50:00|19667.6|19663.6|19672.3|19668.3|19678.6|19674.6|19666.1|19662.1|734
1635418500000|2021-10-28 10:55:00|19669.2|19665.2|19678.6|19674.6|19681.7|19677.7|19656.7|19652.7|705
1635418800000|2021-10-28 11:00:00|19680.1|19676.1|19687.9|19683.9|19697.3|19693.3|19678.6|19674.6|594
1635419100000|2021-10-28 11:05:00|19684.8|19680.8|19691.1|19687.1|19700.4|19696.4|19684.8|19680.8|635
1635419400000|2021-10-28 11:10:00|19687.9|19683.9|19684.8|19680.8|19691.1|19687.1|19684.8|19680.8|201
1635419700000|2021-10-28 11:15:00|19683.3|19679.3|19666.1|19662.1|19691.1|19687.1|19662.9|19658.9|335
1635420000000|2021-10-28 11:20:00|19669.2|19665.2|19661.4|19657.4|19669.2|19665.2|19659.8|19655.8|200
1635420300000|2021-10-28 11:25:00|19659.8|19655.8|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|327
1635420600000|2021-10-28 11:30:00|19669.2|19665.2|19675.4|19671.4|19681.7|19677.7|19666.1|19662.1|423
1635420900000|2021-10-28 11:35:00|19678.6|19674.6|19678.6|19674.6|19681.7|19677.7|19672.3|19668.3|476
1635421200000|2021-10-28 11:40:00|19680.1|19676.1|19675.4|19671.4|19686.4|19682.4|19669.2|19665.2|514
1635421500000|2021-10-28 11:45:00|19681.7|19677.7|19672.3|19668.3|19689.5|19685.5|19666.1|19662.1|612
1635421800000|2021-10-28 11:50:00|19675.4|19671.4|19619.2|19615.2|19675.4|19671.4|19616.1|19612.1|713
1635422100000|2021-10-28 11:55:00|19620.8|19616.8|19603.6|19599.6|19634.8|19630.8|19600.4|19596.4|613
1635422400000|2021-10-28 12:00:00|19600.4|19596.4|19612.9|19608.9|19612.9|19608.9|19591.1|19587.1|794
1635422700000|2021-10-28 12:05:00|19614.5|19610.5|19622.3|19618.3|19625.4|19621.4|19603.6|19599.6|1216
1635423000000|2021-10-28 12:10:00|19625.4|19621.4|19628.6|19624.6|19650.4|19646.4|19625.4|19621.4|786
1635423300000|2021-10-28 12:15:00|19625.4|19621.4|19631.7|19627.7|19631.7|19627.7|19616.1|19612.1|682
1635423600000|2021-10-28 12:20:00|19637.9|19633.9|19616.1|19612.1|19662.9|19658.9|19609.8|19605.8|1839
1635423900000|2021-10-28 12:25:00|19619.2|19615.2|19644.2|19640.2|19650.4|19646.4|19612.9|19608.9|918
1635424200000|2021-10-28 12:30:00|19647.3|19643.3|19644.2|19640.2|19658.3|19654.3|19622.3|19618.3|1627
1635424500000|2021-10-28 12:35:00|19641.1|19637.1|19656.7|19652.7|19662.9|19658.9|19634.8|19630.8|1355
1635424800000|2021-10-28 12:40:00|19653.6|19649.6|19609.8|19605.8|19653.6|19649.6|19600.4|19596.4|1997
1635425100000|2021-10-28 12:45:00|19606.7|19602.7|19587.9|19583.9|19631.7|19627.7|19587.9|19583.9|1993
1635425400000|2021-10-28 12:50:00|19591.1|19587.1|19584.8|19580.8|19600.4|19596.4|19562.9|19558.9|1955
1635425700000|2021-10-28 12:55:00|19581.7|19577.7|19572.3|19568.3|19597.3|19593.3|19544.2|19540.2|1719
1635426000000|2021-10-28 13:00:00|19570.8|19566.8|19581.7|19577.7|19584.8|19580.8|19556.7|19552.7|1591
1635426300000|2021-10-28 13:05:00|19584.8|19580.8|19570.8|19566.8|19600.4|19596.4|19562.9|19558.9|1460
1635426600000|2021-10-28 13:10:00|19569.2|19565.2|19606.7|19602.7|19609.8|19605.8|19562.9|19558.9|1275
1635426900000|2021-10-28 13:15:00|19603.6|19599.6|19572.3|19568.3|19622.3|19618.3|19569.2|19565.2|1544
1635427200000|2021-10-28 13:20:00|19569.2|19565.2|19606.7|19602.7|19606.7|19602.7|19566.1|19562.1|997
1635427500000|2021-10-28 13:25:00|19609.8|19605.8|19637.9|19633.9|19637.9|19633.9|19575.4|19571.4|1830
1635427800000|2021-10-28 13:30:00|19644.2|19640.2|19695.8|19691.8|19697.3|19693.3|19625.4|19621.4|2753
1635428100000|2021-10-28 13:35:00|19694.2|19690.2|19637.9|19633.9|19709.8|19705.8|19637.9|19633.9|3118
1635428400000|2021-10-28 13:40:00|19634.8|19630.8|19622.3|19618.3|19650.4|19646.4|19609.8|19605.8|1981
1635428700000|2021-10-28 13:45:00|19620.8|19616.8|19584.8|19580.8|19647.3|19643.3|19581.7|19577.7|1734
1635429000000|2021-10-28 13:50:00|19581.7|19577.7|19575.4|19571.4|19594.2|19590.2|19569.2|19565.2|1603
1635429300000|2021-10-28 13:55:00|19577|19573|19581.7|19577.7|19591.1|19587.1|19547.3|19543.3|1656
1635429600000|2021-10-28 14:00:00|19584.8|19580.8|19591.1|19587.1|19616.1|19612.1|19572.3|19568.3|2191
1635429900000|2021-10-28 14:05:00|19587.9|19583.9|19603.6|19599.6|19625.4|19621.4|19575.4|19571.4|1760
1635430200000|2021-10-28 14:10:00|19600.4|19596.4|19562.9|19558.9|19603.6|19599.6|19559.8|19555.8|1777
1635430500000|2021-10-28 14:15:00|19559.8|19555.8|19556.7|19552.7|19559.8|19555.8|19531.7|19527.7|1675
1635430800000|2021-10-28 14:20:00|19559.8|19555.8|19559.8|19555.8|19572.3|19568.3|19544.2|19540.2|1391
1635431100000|2021-10-28 14:25:00|19556.7|19552.7|19525.4|19521.4|19559.8|19555.8|19522.3|19518.3|1397
1635431400000|2021-10-28 14:30:00|19522.3|19518.3|19534.8|19530.8|19544.2|19540.2|19512.9|19508.9|1302
1635431700000|2021-10-28 14:35:00|19531.7|19527.7|19537.9|19533.9|19556.7|19552.7|19525.4|19521.4|1894
1635432000000|2021-10-28 14:40:00|19534.8|19530.8|19556.7|19552.7|19556.7|19552.7|19519.2|19515.2|1080
1635432300000|2021-10-28 14:45:00|19555.1|19551.1|19566.1|19562.1|19569.2|19565.2|19545.8|19541.8|1298
1635432600000|2021-10-28 14:50:00|19567.6|19563.6|19531.7|19527.7|19572.3|19568.3|19528.6|19524.6|1468
1635432900000|2021-10-28 14:55:00|19534.8|19530.8|19541.1|19537.1|19544.2|19540.2|19534.8|19530.8|1139
1635433200000|2021-10-28 15:00:00|19537.9|19533.9|19534.8|19530.8|19553.6|19549.6|19528.6|19524.6|1052
1635433500000|2021-10-28 15:05:00|19537.9|19533.9|19544.2|19540.2|19553.6|19549.6|19537.9|19533.9|544
1635433800000|2021-10-28 15:10:00|19545.8|19541.8|19555.1|19551.1|19569.2|19565.2|19537.9|19533.9|666
1635434100000|2021-10-28 15:15:00|19553.6|19549.6|19578.6|19574.6|19578.6|19574.6|19553.6|19549.6|990
1635434400000|2021-10-28 15:20:00|19575.4|19571.4|19569.2|19565.2|19581.7|19577.7|19547.3|19543.3|1242
1635434700000|2021-10-28 15:25:00|19572.3|19568.3|19587.9|19583.9|19591.1|19587.1|19566.1|19562.1|618
1635435000000|2021-10-28 15:30:00|19581.7|19577.7|19572.3|19568.3|19581.7|19577.7|19566.1|19562.1|1267
1635435300000|2021-10-28 15:35:00|19570.8|19566.8|19562.9|19558.9|19575.4|19571.4|19562.9|19558.9|548
1635435600000|2021-10-28 15:40:00|19561.4|19557.4|19537.9|19533.9|19562.9|19558.9|19537.9|19533.9|821
1635435900000|2021-10-28 15:45:00|19534.8|19530.8|19547.3|19543.3|19550.4|19546.4|19534.8|19530.8|890
1635436200000|2021-10-28 15:50:00|19544.2|19540.2|19531.7|19527.7|19544.2|19540.2|19528.6|19524.6|683
1635436500000|2021-10-28 15:55:00|19534.8|19530.8|19522.3|19518.3|19547.3|19543.3|19522.3|19518.3|729
1635436800000|2021-10-28 16:00:00|19525.4|19521.4|19528.6|19524.6|19531.7|19527.7|19516.1|19512.1|625
1635437100000|2021-10-28 16:05:00|19525.4|19521.4|19528.6|19524.6|19531.7|19527.7|19519.2|19515.2|810
1635437400000|2021-10-28 16:10:00|19525.4|19521.4|19531.7|19527.7|19531.7|19527.7|19512.9|19508.9|704
1635437700000|2021-10-28 16:15:00|19528.6|19524.6|19544.2|19540.2|19550.4|19546.4|19525.4|19521.4|497
1635438000000|2021-10-28 16:20:00|19545.8|19541.8|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|507
1635438300000|2021-10-28 16:25:00|19544.2|19540.2|19556.7|19552.7|19559.8|19555.8|19541.1|19537.1|739
1635438600000|2021-10-28 16:30:00|19553.6|19549.6|19556.7|19552.7|19556.7|19552.7|19550.4|19546.4|431
1635438900000|2021-10-28 16:35:00|19553.6|19549.6|19553.6|19549.6|19559.8|19555.8|19553.6|19549.6|301
1635439200000|2021-10-28 16:40:00|19555.1|19551.1|19550.4|19546.4|19562.9|19558.9|19547.3|19543.3|623
1635439500000|2021-10-28 16:45:00|19547.3|19543.3|19547.3|19543.3|19550.4|19546.4|19541.1|19537.1|1006
1635439800000|2021-10-28 16:50:00|19544.2|19540.2|19553.6|19549.6|19553.6|19549.6|19541.1|19537.1|588
1635440100000|2021-10-28 16:55:00|19556.7|19552.7|19553.6|19549.6|19556.7|19552.7|19541.1|19537.1|657
1635440400000|2021-10-28 17:00:00|19550.4|19546.4|19541.1|19537.1|19561.4|19557.4|19534.8|19530.8|902
1635440700000|2021-10-28 17:05:00|19544.2|19540.2|19531.7|19527.7|19544.2|19540.2|19520.8|19516.8|628
1635441000000|2021-10-28 17:10:00|19533.3|19529.3|19537.9|19533.9|19544.2|19540.2|19525.4|19521.4|535
1635441300000|2021-10-28 17:15:00|19541.1|19537.1|19556.7|19552.7|19559.8|19555.8|19537.9|19533.9|604
1635441600000|2021-10-28 17:20:00|19558.3|19554.3|19550.4|19546.4|19566.1|19562.1|19544.2|19540.2|948
1635441900000|2021-10-28 17:25:00|19547.3|19543.3|19562.9|19558.9|19562.9|19558.9|19544.2|19540.2|568
1635442200000|2021-10-28 17:30:00|19556.7|19552.7|19562.9|19558.9|19562.9|19558.9|19553.6|19549.6|392
1635442500000|2021-10-28 17:35:00|19559.8|19555.8|19566.1|19562.1|19569.2|19565.2|19556.7|19552.7|552
1635442800000|2021-10-28 17:40:00|19562.9|19558.9|19556.7|19552.7|19569.2|19565.2|19550.4|19546.4|694
1635443100000|2021-10-28 17:45:00|19553.6|19549.6|19556.7|19552.7|19559.8|19555.8|19553.6|19549.6|374
1635443400000|2021-10-28 17:50:00|19559.8|19555.8|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|506
1635443700000|2021-10-28 17:55:00|19561.4|19557.4|19569.2|19565.2|19578.6|19574.6|19559.8|19555.8|453
1635444000000|2021-10-28 18:00:00|19572.3|19568.3|19581.7|19577.7|19581.7|19577.7|19569.2|19565.2|297
1635444300000|2021-10-28 18:05:00|19578.6|19574.6|19578.6|19574.6|19584.8|19580.8|19572.3|19568.3|667
1635444600000|2021-10-28 18:10:00|19581.7|19577.7|19575.4|19571.4|19581.7|19577.7|19572.3|19568.3|408
1635444900000|2021-10-28 18:15:00|19572.3|19568.3|19556.7|19552.7|19575.4|19571.4|19555.1|19551.1|359
1635445200000|2021-10-28 18:20:00|19553.6|19549.6|19553.6|19549.6|19553.6|19549.6|19547.3|19543.3|640
1635445500000|2021-10-28 18:25:00|19556.7|19552.7|19566.1|19562.1|19569.2|19565.2|19556.7|19552.7|679
1635445800000|2021-10-28 18:30:00|19562.9|19558.9|19566.1|19562.1|19569.2|19565.2|19562.9|19558.9|478
1635446100000|2021-10-28 18:35:00|19569.2|19565.2|19569.2|19565.2|19575.4|19571.4|19566.1|19562.1|338
1635446400000|2021-10-28 18:40:00|19566.1|19562.1|19569.2|19565.2|19578.6|19574.6|19566.1|19562.1|850
1635446700000|2021-10-28 18:45:00|19566.1|19562.1|19566.1|19562.1|19575.4|19571.4|19566.1|19562.1|630
1635447000000|2021-10-28 18:50:00|19569.2|19565.2|19562.9|19558.9|19570.8|19566.8|19556.7|19552.7|484
1635447300000|2021-10-28 18:55:00|19566.1|19562.1|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|842
1635447600000|2021-10-28 19:00:00|19572.3|19568.3|19578.6|19574.6|19581.7|19577.7|19572.3|19568.3|900
1635447900000|2021-10-28 19:05:00|19580.1|19576.1|19581.7|19577.7|19581.7|19577.7|19572.3|19568.3|304
1635448200000|2021-10-28 19:10:00|19578.6|19574.6|19575.4|19571.4|19584.8|19580.8|19575.4|19571.4|614
1635448500000|2021-10-28 19:15:00|19572.3|19568.3|19572.3|19568.3|19572.3|19568.3|19569.2|19565.2|202
1635448800000|2021-10-28 19:20:00|19575.4|19571.4|19581.7|19577.7|19581.7|19577.7|19575.4|19571.4|419
1635449100000|2021-10-28 19:25:00|19578.6|19574.6|19578.6|19574.6|19583.3|19579.3|19575.4|19571.4|335
1635449400000|2021-10-28 19:30:00|19577|19573|19569.2|19565.2|19577|19573|19566.1|19562.1|758
1635449700000|2021-10-28 19:35:00|19572.3|19568.3|19566.1|19562.1|19575.4|19571.4|19562.9|19558.9|501
1635450000000|2021-10-28 19:40:00|19562.9|19558.9|19575.4|19571.4|19575.4|19571.4|19562.9|19558.9|591
1635450300000|2021-10-28 19:45:00|19578.6|19574.6|19575.4|19571.4|19581.7|19577.7|19575.4|19571.4|687
1635450600000|2021-10-28 19:50:00|19578.6|19574.6|19572.3|19568.3|19578.6|19574.6|19562.9|19558.9|1218
1635450900000|2021-10-28 19:55:00|19569.2|19565.2|19569.2|19565.2|19578.6|19574.6|19566.1|19562.1|1587
1635451200000|2021-10-28 20:00:00|19566.1|19562.1|19537.9|19533.9|19569.2|19565.2|19537.9|19533.9|1613
1635451500000|2021-10-28 20:05:00|19541.1|19537.1|19544.2|19540.2|19556.7|19552.7|19541.1|19537.1|777
1635451800000|2021-10-28 20:10:00|19541.1|19537.1|19531.7|19527.7|19541.1|19537.1|19531.7|19527.7|499
1635452100000|2021-10-28 20:15:00|19528.6|19524.6|19550.4|19546.4|19550.4|19546.4|19528.6|19524.6|332
1635452400000|2021-10-28 20:20:00|19553.6|19549.6|19544.2|19540.2|19553.6|19549.6|19541.1|19537.1|559
1635452700000|2021-10-28 20:25:00|19547.3|19543.3|19525.4|19521.4|19550.4|19546.4|19522.3|19518.3|688
1635453000000|2021-10-28 20:30:00|19522.3|19518.3|19512.9|19508.9|19541.1|19537.1|19506.7|19502.7|1673
1635453300000|2021-10-28 20:35:00|19509.8|19505.8|19512.9|19508.9|19516.1|19512.1|19503.6|19499.6|751
1635453600000|2021-10-28 20:40:00|19511.4|19507.4|19511.4|19507.4|19517.6|19513.6|19494.2|19490.2|601
1635453900000|2021-10-28 20:45:00|19512.9|19508.9|19516.1|19512.1|19531.7|19527.7|19509.8|19505.8|890
1635454200000|2021-10-28 20:50:00|19517.6|19513.6|19503.6|19499.6|19525.4|19521.4|19500.4|19496.4|637
1635454500000|2021-10-28 20:55:00|19505.1|19501.1|19497.3|19493.3|19506.7|19502.7|19494.2|19490.2|404
1635458400000|2021-10-28 22:00:00|19520.8|19516.8|19516.1|19512.1|19539.5|19535.5|19516.1|19512.1|252
1635458700000|2021-10-28 22:05:00|19512.9|19508.9|19512.9|19508.9|19519.2|19515.2|19509.8|19505.8|82
1635459000000|2021-10-28 22:10:00|19522.3|19518.3|19512.9|19508.9|19525.4|19521.4|19512.9|19508.9|127
1635459300000|2021-10-28 22:15:00|19514.5|19510.5|19525.4|19521.4|19525.4|19521.4|19512.9|19508.9|79
1635459600000|2021-10-28 22:20:00|19522.3|19518.3|19522.3|19518.3|19525.4|19521.4|19512.9|19508.9|43
1635459900000|2021-10-28 22:25:00|19525.4|19521.4|19516.1|19512.1|19525.4|19521.4|19514.5|19510.5|10
1635460200000|2021-10-28 22:30:00|19517.6|19513.6|19525.4|19521.4|19525.4|19521.4|19517.6|19513.6|37
1635460500000|2021-10-28 22:35:00|19528.6|19524.6|19528.6|19524.6|19531.7|19527.7|19522.3|19518.3|84
1635460800000|2021-10-28 22:40:00|19531.7|19527.7|19528.6|19524.6|19534.8|19530.8|19525.4|19521.4|45
1635461100000|2021-10-28 22:45:00|19525.4|19521.4|19523.9|19519.9|19528.6|19524.6|19522.3|19518.3|20
1635461400000|2021-10-28 22:50:00|19522.3|19518.3|19525.4|19521.4|19527|19523|19522.3|19518.3|8
1635461700000|2021-10-28 22:55:00|19527|19523|19522.3|19518.3|19528.6|19524.6|19519.2|19515.2|10
1635462000000|2021-10-28 23:00:00|19525.4|19521.4|19528.6|19524.6|19528.6|19524.6|19522.3|19518.3|13
1635462300000|2021-10-28 23:05:00|19531.7|19527.7|19530.1|19526.1|19531.7|19527.7|19523.9|19519.9|30
1635462600000|2021-10-28 23:10:00|19528.6|19524.6|19528.6|19524.6|19531.7|19527.7|19527|19523|8
1635462900000|2021-10-28 23:15:00|19530.1|19526.1|19537.9|19533.9|19537.9|19533.9|19528.6|19524.6|23
1635463200000|2021-10-28 23:20:00|19539.5|19535.5|19531.7|19527.7|19539.5|19535.5|19528.6|19524.6|102
1635463500000|2021-10-28 23:25:00|19534.8|19530.8|19536.4|19532.4|19541.1|19537.1|19528.6|19524.6|57
1635463800000|2021-10-28 23:30:00|19534.8|19530.8|19531.7|19527.7|19537.9|19533.9|19531.7|19527.7|15
1635464100000|2021-10-28 23:35:00|19528.6|19524.6|19528.6|19524.6|19534.8|19530.8|19525.4|19521.4|25
1635464400000|2021-10-28 23:40:00|19523.9|19519.9|19528.6|19524.6|19531.7|19527.7|19522.3|19518.3|105
1635464700000|2021-10-28 23:45:00|19530.1|19526.1|19531.7|19527.7|19531.7|19527.7|19525.4|19521.4|67
1635465000000|2021-10-28 23:50:00|19528.6|19524.6|19530.1|19526.1|19531.7|19527.7|19528.6|19524.6|34
1635465300000|2021-10-28 23:55:00|19531.7|19527.7|19539.5|19535.5|19541.1|19537.1|19527|19523|44
1635465600000|2021-10-29 00:00:00|19541.1|19537.1|19519.2|19515.2|19541.1|19537.1|19509.8|19505.8|133
1635465900000|2021-10-29 00:05:00|19522.3|19518.3|19517.6|19513.6|19528.6|19524.6|19512.9|19508.9|91
1635466200000|2021-10-29 00:10:00|19519.2|19515.2|19512.9|19508.9|19525.4|19521.4|19512.9|19508.9|128
1635466500000|2021-10-29 00:15:00|19514.5|19510.5|19523.9|19519.9|19523.9|19519.9|19500.4|19496.4|425
1635466800000|2021-10-29 00:20:00|19525.4|19521.4|19545.8|19541.8|19545.8|19541.8|19525.4|19521.4|165
1635467100000|2021-10-29 00:25:00|19544.2|19540.2|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|114
1635467400000|2021-10-29 00:30:00|19537.9|19533.9|19552|19548|19555.1|19551.1|19531.7|19527.7|150
1635467700000|2021-10-29 00:35:00|19550.4|19546.4|19547.3|19543.3|19553.6|19549.6|19544.2|19540.2|47
1635468000000|2021-10-29 00:40:00|19544.2|19540.2|19547.3|19543.3|19550.4|19546.4|19537.9|19533.9|125
1635468300000|2021-10-29 00:45:00|19545.8|19541.8|19544.2|19540.2|19553.6|19549.6|19542.6|19538.6|56
1635468600000|2021-10-29 00:50:00|19545.8|19541.8|19544.2|19540.2|19550.4|19546.4|19537.9|19533.9|45
1635468900000|2021-10-29 00:55:00|19545.8|19541.8|19553.6|19549.6|19553.6|19549.6|19544.2|19540.2|18
1635469200000|2021-10-29 01:00:00|19555.1|19551.1|19572.3|19568.3|19575.4|19571.4|19555.1|19551.1|192
1635469500000|2021-10-29 01:05:00|19575.4|19571.4|19566.1|19562.1|19575.4|19571.4|19566.1|19562.1|145
1635469800000|2021-10-29 01:10:00|19562.9|19558.9|19566.1|19562.1|19569.2|19565.2|19559.8|19555.8|69
1635470100000|2021-10-29 01:15:00|19567.6|19563.6|19566.1|19562.1|19570.8|19566.8|19553.6|19549.6|130
1635470400000|2021-10-29 01:20:00|19564.5|19560.5|19569.2|19565.2|19569.2|19565.2|19562.9|19558.9|37
1635470700000|2021-10-29 01:25:00|19572.3|19568.3|19553.6|19549.6|19572.3|19568.3|19553.6|19549.6|71
1635471000000|2021-10-29 01:30:00|19555.1|19551.1|19544.2|19540.2|19556.7|19552.7|19541.1|19537.1|156
1635471300000|2021-10-29 01:35:00|19545.8|19541.8|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|166
1635471600000|2021-10-29 01:40:00|19542.6|19538.6|19534.8|19530.8|19544.2|19540.2|19534.8|19530.8|107
1635471900000|2021-10-29 01:45:00|19537.9|19533.9|19544.2|19540.2|19544.2|19540.2|19534.8|19530.8|165
1635472200000|2021-10-29 01:50:00|19541.1|19537.1|19531.7|19527.7|19541.1|19537.1|19531.7|19527.7|206
1635472500000|2021-10-29 01:55:00|19534.8|19530.8|19525.4|19521.4|19534.8|19530.8|19519.2|19515.2|64
1635472800000|2021-10-29 02:00:00|19522.3|19518.3|19519.2|19515.2|19528.6|19524.6|19516.1|19512.1|143
1635473100000|2021-10-29 02:05:00|19522.3|19518.3|19512.9|19508.9|19522.3|19518.3|19509.8|19505.8|139
1635473400000|2021-10-29 02:10:00|19517.6|19513.6|19506.7|19502.7|19519.2|19515.2|19505.1|19501.1|106
1635473700000|2021-10-29 02:15:00|19508.3|19504.3|19514.5|19510.5|19516.1|19512.1|19506.7|19502.7|129
1635474000000|2021-10-29 02:20:00|19516.1|19512.1|19525.4|19521.4|19525.4|19521.4|19512.9|19508.9|137
1635474300000|2021-10-29 02:25:00|19523.9|19519.9|19517.6|19513.6|19525.4|19521.4|19516.1|19512.1|66
1635474600000|2021-10-29 02:30:00|19519.2|19515.2|19522.3|19518.3|19525.4|19521.4|19517.6|19513.6|86
1635474900000|2021-10-29 02:35:00|19520.8|19516.8|19522.3|19518.3|19525.4|19521.4|19516.1|19512.1|45
1635475200000|2021-10-29 02:40:00|19520.8|19516.8|19519.2|19515.2|19520.8|19516.8|19516.1|19512.1|28
1635475500000|2021-10-29 02:45:00|19516.1|19512.1|19517.6|19513.6|19519.2|19515.2|19516.1|19512.1|64
1635475800000|2021-10-29 02:50:00|19519.2|19515.2|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|36
1635476100000|2021-10-29 02:55:00|19520.8|19516.8|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|88
1635476400000|2021-10-29 03:00:00|19519.2|19515.2|19519.2|19515.2|19522.3|19518.3|19517.6|19513.6|21
1635476700000|2021-10-29 03:05:00|19517.6|19513.6|19516.1|19512.1|19519.2|19515.2|19512.9|19508.9|43
1635477000000|2021-10-29 03:10:00|19514.5|19510.5|19506.7|19502.7|19514.5|19510.5|19506.7|19502.7|55
1635477300000|2021-10-29 03:15:00|19512.9|19508.9|19512.9|19508.9|19517.6|19513.6|19509.8|19505.8|77
1635477600000|2021-10-29 03:20:00|19511.4|19507.4|19505.1|19501.1|19511.4|19507.4|19497.3|19493.3|103
1635477900000|2021-10-29 03:25:00|19506.7|19502.7|19497.3|19493.3|19506.7|19502.7|19495.8|19491.8|96
1635478200000|2021-10-29 03:30:00|19500.4|19496.4|19500.4|19496.4|19506.7|19502.7|19498.9|19494.9|95
1635478500000|2021-10-29 03:35:00|19497.3|19493.3|19503.6|19499.6|19505.1|19501.1|19497.3|19493.3|46
1635478800000|2021-10-29 03:40:00|19500.4|19496.4|19503.6|19499.6|19506.7|19502.7|19498.9|19494.9|83
1635479100000|2021-10-29 03:45:00|19502|19498|19509.8|19505.8|19509.8|19505.8|19500.4|19496.4|117
1635479400000|2021-10-29 03:50:00|19512.9|19508.9|19503.6|19499.6|19512.9|19508.9|19503.6|19499.6|54
1635479700000|2021-10-29 03:55:00|19502|19498|19503.6|19499.6|19503.6|19499.6|19500.4|19496.4|13
1635480000000|2021-10-29 04:00:00|19500.4|19496.4|19487.9|19483.9|19500.4|19496.4|19484.8|19480.8|84
1635480300000|2021-10-29 04:05:00|19486.4|19482.4|19487.9|19483.9|19487.9|19483.9|19481.7|19477.7|90
1635480600000|2021-10-29 04:10:00|19484.8|19480.8|19481.7|19477.7|19487.9|19483.9|19472.3|19468.3|94
1635480900000|2021-10-29 04:15:00|19480.1|19476.1|19470.8|19466.8|19480.1|19476.1|19469.2|19465.2|50
1635481200000|2021-10-29 04:20:00|19469.2|19465.2|19469.2|19465.2|19472.3|19468.3|19469.2|19465.2|54
1635481500000|2021-10-29 04:25:00|19466.1|19462.1|19453.6|19449.6|19467.6|19463.6|19453.6|19449.6|309
1635481800000|2021-10-29 04:30:00|19456.7|19452.7|19434.8|19430.8|19456.7|19452.7|19434.8|19430.8|217
1635482100000|2021-10-29 04:35:00|19436.4|19432.4|19434.8|19430.8|19437.9|19433.9|19428.6|19424.6|225
1635482400000|2021-10-29 04:40:00|19431.7|19427.7|19403.6|19399.6|19431.7|19427.7|19403.6|19399.6|292
1635482700000|2021-10-29 04:45:00|19400.4|19396.4|19384.8|19380.8|19400.4|19396.4|19378.6|19374.6|265
1635483000000|2021-10-29 04:50:00|19387.9|19383.9|19406.7|19402.7|19408.3|19404.3|19384.8|19380.8|237
1635483300000|2021-10-29 04:55:00|19408.3|19404.3|19423.9|19419.9|19428.6|19424.6|19406.7|19402.7|363
1635483600000|2021-10-29 05:00:00|19425.4|19421.4|19397.3|19393.3|19431.7|19427.7|19394.2|19390.2|186
1635483900000|2021-10-29 05:05:00|19395.8|19391.8|19416.1|19412.1|19419.2|19415.2|19394.2|19390.2|168
1635484200000|2021-10-29 05:10:00|19414.5|19410.5|19412.9|19408.9|19416.1|19412.1|19403.6|19399.6|119
1635484500000|2021-10-29 05:15:00|19409.8|19405.8|19422.3|19418.3|19422.3|19418.3|19409.8|19405.8|153
1635484800000|2021-10-29 05:20:00|19423.9|19419.9|19416.1|19412.1|19425.4|19421.4|19416.1|19412.1|151
1635485100000|2021-10-29 05:25:00|19414.5|19410.5|19389.5|19385.5|19414.5|19410.5|19386.4|19382.4|164
1635485400000|2021-10-29 05:30:00|19387.9|19383.9|19392.6|19388.6|19394.2|19390.2|19384.8|19380.8|72
1635485700000|2021-10-29 05:35:00|19394.2|19390.2|19400.4|19396.4|19400.4|19396.4|19387.9|19383.9|168
1635486000000|2021-10-29 05:40:00|19403.6|19399.6|19408.3|19404.3|19411.4|19407.4|19402|19398|95
1635486300000|2021-10-29 05:45:00|19406.7|19402.7|19408.3|19404.3|19416.1|19412.1|19403.6|19399.6|120
1635486600000|2021-10-29 05:50:00|19409.8|19405.8|19406.7|19402.7|19414.5|19410.5|19403.6|19399.6|95
1635486900000|2021-10-29 05:55:00|19408.3|19404.3|19409.8|19405.8|19412.9|19408.9|19400.4|19396.4|71
1635487200000|2021-10-29 06:00:00|19411.4|19407.4|19416.1|19412.1|19425.4|19421.4|19406.7|19402.7|361
1635487500000|2021-10-29 06:05:00|19417.6|19413.6|19434.8|19430.8|19447.3|19443.3|19412.9|19408.9|260
1635487800000|2021-10-29 06:10:00|19431.7|19427.7|19425.4|19421.4|19437.9|19433.9|19416.1|19412.1|280
1635488100000|2021-10-29 06:15:00|19422.3|19418.3|19425.4|19421.4|19425.4|19421.4|19406.7|19402.7|298
1635488400000|2021-10-29 06:20:00|19422.3|19418.3|19428.6|19424.6|19431.7|19427.7|19417.6|19413.6|297
1635488700000|2021-10-29 06:25:00|19430.1|19426.1|19456.7|19452.7|19456.7|19452.7|19430.1|19426.1|319
1635489000000|2021-10-29 06:30:00|19453.6|19449.6|19469.2|19465.2|19469.2|19465.2|19450.4|19446.4|239
1635489300000|2021-10-29 06:35:00|19470.8|19466.8|19456.7|19452.7|19473.9|19469.9|19456.7|19452.7|313
1635489600000|2021-10-29 06:40:00|19458.3|19454.3|19462.9|19458.9|19466.1|19462.1|19456.7|19452.7|162
1635489900000|2021-10-29 06:45:00|19459.8|19455.8|19431.7|19427.7|19459.8|19455.8|19428.6|19424.6|365
1635490200000|2021-10-29 06:50:00|19428.6|19424.6|19437.9|19433.9|19441.1|19437.1|19428.6|19424.6|251
1635490500000|2021-10-29 06:55:00|19436.4|19432.4|19428.6|19424.6|19437.9|19433.9|19425.4|19421.4|308
1635490800000|2021-10-29 07:00:00|19430.1|19426.1|19416.1|19412.1|19441.1|19437.1|19412.9|19408.9|460
1635491100000|2021-10-29 07:05:00|19419.2|19415.2|19428.6|19424.6|19441.1|19437.1|19406.7|19402.7|321
1635491400000|2021-10-29 07:10:00|19427|19423|19456.7|19452.7|19459.8|19455.8|19422.3|19418.3|299
1635491700000|2021-10-29 07:15:00|19453.6|19449.6|19450.4|19446.4|19456.7|19452.7|19437.9|19433.9|147
1635492000000|2021-10-29 07:20:00|19448.9|19444.9|19450.4|19446.4|19459.8|19455.8|19444.2|19440.2|334
1635492300000|2021-10-29 07:25:00|19452|19448|19434.8|19430.8|19453.6|19449.6|19434.8|19430.8|265
1635492600000|2021-10-29 07:30:00|19431.7|19427.7|19403.6|19399.6|19431.7|19427.7|19384.8|19380.8|441
1635492900000|2021-10-29 07:35:00|19406.7|19402.7|19422.3|19418.3|19428.6|19424.6|19406.7|19402.7|364
1635493200000|2021-10-29 07:40:00|19420.8|19416.8|19419.2|19415.2|19431.7|19427.7|19412.9|19408.9|324
1635493500000|2021-10-29 07:45:00|19420.8|19416.8|19397.3|19393.3|19420.8|19416.8|19392.6|19388.6|325
1635493800000|2021-10-29 07:50:00|19394.2|19390.2|19406.7|19402.7|19416.1|19412.1|19394.2|19390.2|363
1635494100000|2021-10-29 07:55:00|19403.6|19399.6|19406.7|19402.7|19416.1|19412.1|19400.4|19396.4|346
1635494400000|2021-10-29 08:00:00|19403.6|19399.6|19403.6|19399.6|19412.9|19408.9|19400.4|19396.4|166
1635494700000|2021-10-29 08:05:00|19406.7|19402.7|19416.1|19412.1|19416.1|19412.1|19403.6|19399.6|367
1635495000000|2021-10-29 08:10:00|19412.9|19408.9|19403.6|19399.6|19425.4|19421.4|19400.4|19396.4|247
1635495300000|2021-10-29 08:15:00|19402|19398|19403.6|19399.6|19412.9|19408.9|19400.4|19396.4|177
1635495600000|2021-10-29 08:20:00|19400.4|19396.4|19394.2|19390.2|19409.8|19405.8|19394.2|19390.2|181
1635495900000|2021-10-29 08:25:00|19391.1|19387.1|19380.1|19376.1|19391.1|19387.1|19378.6|19374.6|346
1635496200000|2021-10-29 08:30:00|19381.7|19377.7|19375.4|19371.4|19384.8|19380.8|19362.9|19358.9|473
1635496500000|2021-10-29 08:35:00|19377|19373|19387.9|19383.9|19394.2|19390.2|19375.4|19371.4|386
1635496800000|2021-10-29 08:40:00|19386.4|19382.4|19378.6|19374.6|19394.2|19390.2|19375.4|19371.4|255
1635497100000|2021-10-29 08:45:00|19381.7|19377.7|19387.9|19383.9|19391.1|19387.1|19378.6|19374.6|393
1635497400000|2021-10-29 08:50:00|19384.8|19380.8|19397.3|19393.3|19403.6|19399.6|19384.8|19380.8|273
1635497700000|2021-10-29 08:55:00|19394.2|19390.2|19400.4|19396.4|19403.6|19399.6|19391.1|19387.1|180
1635498000000|2021-10-29 09:00:00|19391.1|19387.1|19403.6|19399.6|19403.6|19399.6|19387.9|19383.9|229
1635498300000|2021-10-29 09:05:00|19406.7|19402.7|19406.7|19402.7|19409.8|19405.8|19400.4|19396.4|217
1635498600000|2021-10-29 09:10:00|19405.1|19401.1|19416.1|19412.1|19416.1|19412.1|19403.6|19399.6|186
1635498900000|2021-10-29 09:15:00|19414.5|19410.5|19409.8|19405.8|19425.4|19421.4|19409.8|19405.8|402
1635499200000|2021-10-29 09:20:00|19408.3|19404.3|19400.4|19396.4|19408.3|19404.3|19394.2|19390.2|464
1635499500000|2021-10-29 09:25:00|19397.3|19393.3|19394.2|19390.2|19400.4|19396.4|19394.2|19390.2|212
1635499800000|2021-10-29 09:30:00|19391.1|19387.1|19391.1|19387.1|19397.3|19393.3|19381.7|19377.7|148
1635500100000|2021-10-29 09:35:00|19394.2|19390.2|19403.6|19399.6|19403.6|19399.6|19391.1|19387.1|158
1635500400000|2021-10-29 09:40:00|19405.1|19401.1|19406.7|19402.7|19409.8|19405.8|19400.4|19396.4|261
1635500700000|2021-10-29 09:45:00|19408.3|19404.3|19397.3|19393.3|19416.1|19412.1|19397.3|19393.3|191
1635501000000|2021-10-29 09:50:00|19398.9|19394.9|19397.3|19393.3|19400.4|19396.4|19394.2|19390.2|112
1635501300000|2021-10-29 09:55:00|19400.4|19396.4|19400.4|19396.4|19422.3|19418.3|19397.3|19393.3|384
1635501600000|2021-10-29 10:00:00|19402|19398|19394.2|19390.2|19406.7|19402.7|19391.1|19387.1|154
1635501900000|2021-10-29 10:05:00|19392.6|19388.6|19381.7|19377.7|19394.2|19390.2|19381.7|19377.7|138
1635502200000|2021-10-29 10:10:00|19380.1|19376.1|19375.4|19371.4|19381.7|19377.7|19369.2|19365.2|221
1635502500000|2021-10-29 10:15:00|19378.6|19374.6|19359.8|19355.8|19381.7|19377.7|19359.8|19355.8|311
1635502800000|2021-10-29 10:20:00|19361.4|19357.4|19350.4|19346.4|19362.9|19358.9|19341.1|19337.1|545
1635503100000|2021-10-29 10:25:00|19347.3|19343.3|19350.4|19346.4|19353.6|19349.6|19344.2|19340.2|389
1635503400000|2021-10-29 10:30:00|19353.6|19349.6|19369.2|19365.2|19370.8|19366.8|19347.3|19343.3|4212
1635503700000|2021-10-29 10:35:00|19372.3|19368.3|19381.7|19377.7|19384.8|19380.8|19369.2|19365.2|283
1635504000000|2021-10-29 10:40:00|19384.8|19380.8|19375.4|19371.4|19384.8|19380.8|19375.4|19371.4|233
1635504300000|2021-10-29 10:45:00|19377|19373|19375.4|19371.4|19384.8|19380.8|19372.3|19368.3|222
1635504600000|2021-10-29 10:50:00|19378.6|19374.6|19391.1|19387.1|19394.2|19390.2|19375.4|19371.4|325
1635504900000|2021-10-29 10:55:00|19387.9|19383.9|19387.9|19383.9|19397.3|19393.3|19384.8|19380.8|469
1635505200000|2021-10-29 11:00:00|19391.1|19387.1|19389.5|19385.5|19394.2|19390.2|19378.6|19374.6|277
1635505500000|2021-10-29 11:05:00|19387.9|19383.9|19394.2|19390.2|19397.3|19393.3|19387.9|19383.9|323
1635505800000|2021-10-29 11:10:00|19391.1|19387.1|19397.3|19393.3|19400.4|19396.4|19391.1|19387.1|313
1635506100000|2021-10-29 11:15:00|19394.2|19390.2|19394.2|19390.2|19397.3|19393.3|19391.1|19387.1|233
1635506400000|2021-10-29 11:20:00|19391.1|19387.1|19406.7|19402.7|19412.9|19408.9|19391.1|19387.1|338
1635506700000|2021-10-29 11:25:00|19405.1|19401.1|19391.1|19387.1|19406.7|19402.7|19391.1|19387.1|264
1635507000000|2021-10-29 11:30:00|19387.9|19383.9|19394.2|19390.2|19394.2|19390.2|19375.4|19371.4|483
1635507300000|2021-10-29 11:35:00|19395.8|19391.8|19409.8|19405.8|19412.9|19408.9|19394.2|19390.2|542
1635507600000|2021-10-29 11:40:00|19406.7|19402.7|19416.1|19412.1|19416.1|19412.1|19400.4|19396.4|897
1635507900000|2021-10-29 11:45:00|19412.9|19408.9|19416.1|19412.1|19416.1|19412.1|19406.7|19402.7|364
1635508200000|2021-10-29 11:50:00|19412.9|19408.9|19419.2|19415.2|19422.3|19418.3|19412.9|19408.9|639
1635508500000|2021-10-29 11:55:00|19416.1|19412.1|19402|19398|19419.2|19415.2|19400.4|19396.4|536
1635508800000|2021-10-29 12:00:00|19400.4|19396.4|19416.1|19412.1|19419.2|19415.2|19400.4|19396.4|392
1635509100000|2021-10-29 12:05:00|19414.5|19410.5|19416.1|19412.1|19422.3|19418.3|19403.6|19399.6|539
1635509400000|2021-10-29 12:10:00|19419.2|19415.2|19431.7|19427.7|19434.8|19430.8|19406.7|19402.7|1079
1635509700000|2021-10-29 12:15:00|19434.8|19430.8|19419.2|19415.2|19441.1|19437.1|19419.2|19415.2|625
1635510000000|2021-10-29 12:20:00|19422.3|19418.3|19444.2|19440.2|19447.3|19443.3|19422.3|19418.3|1384
1635510300000|2021-10-29 12:25:00|19441.1|19437.1|19430.1|19426.1|19444.2|19440.2|19422.3|19418.3|514
1635510600000|2021-10-29 12:30:00|19431.7|19427.7|19441.1|19437.1|19456.7|19452.7|19411.4|19407.4|1585
1635510900000|2021-10-29 12:35:00|19444.2|19440.2|19434.8|19430.8|19466.1|19462.1|19431.7|19427.7|1375
1635511200000|2021-10-29 12:40:00|19431.7|19427.7|19425.4|19421.4|19453.6|19449.6|19416.1|19412.1|1474
1635511500000|2021-10-29 12:45:00|19428.6|19424.6|19434.8|19430.8|19441.1|19437.1|19409.8|19405.8|1235
1635511800000|2021-10-29 12:50:00|19437.9|19433.9|19441.1|19437.1|19441.1|19437.1|19412.9|19408.9|1122
1635512100000|2021-10-29 12:55:00|19444.2|19440.2|19462.9|19458.9|19466.1|19462.1|19441.1|19437.1|1234
1635512400000|2021-10-29 13:00:00|19464.5|19460.5|19505.1|19501.1|19505.1|19501.1|19450.4|19446.4|1403
1635512700000|2021-10-29 13:05:00|19506.7|19502.7|19531.7|19527.7|19544.2|19540.2|19503.6|19499.6|1895
1635513000000|2021-10-29 13:10:00|19528.6|19524.6|19498.9|19494.9|19528.6|19524.6|19481.7|19477.7|1335
1635513300000|2021-10-29 13:15:00|19497.3|19493.3|19497.3|19493.3|19522.3|19518.3|19494.2|19490.2|859
1635513600000|2021-10-29 13:20:00|19498.9|19494.9|19472.3|19468.3|19500.4|19496.4|19459.8|19455.8|791
1635513900000|2021-10-29 13:25:00|19473.9|19469.9|19484.8|19480.8|19484.8|19480.8|19458.3|19454.3|712
1635514200000|2021-10-29 13:30:00|19487.9|19483.9|19487.9|19483.9|19522.3|19518.3|19475.4|19471.4|1469
1635514500000|2021-10-29 13:35:00|19491.1|19487.1|19494.2|19490.2|19497.3|19493.3|19466.1|19462.1|1261
1635514800000|2021-10-29 13:40:00|19495.8|19491.8|19512.9|19508.9|19512.9|19508.9|19494.2|19490.2|956
1635515100000|2021-10-29 13:45:00|19509.8|19505.8|19484.8|19480.8|19512.9|19508.9|19481.7|19477.7|936
1635515400000|2021-10-29 13:50:00|19481.7|19477.7|19531.7|19527.7|19534.8|19530.8|19481.7|19477.7|1272
1635515700000|2021-10-29 13:55:00|19530.1|19526.1|19547.3|19543.3|19550.4|19546.4|19519.2|19515.2|1192
1635516000000|2021-10-29 14:00:00|19541.1|19537.1|19597.3|19593.3|19603.6|19599.6|19531.7|19527.7|1877
1635516300000|2021-10-29 14:05:00|19595.8|19591.8|19619.2|19615.2|19631.7|19627.7|19594.2|19590.2|1928
1635516600000|2021-10-29 14:10:00|19622.3|19618.3|19603.6|19599.6|19634.8|19630.8|19603.6|19599.6|1699
1635516900000|2021-10-29 14:15:00|19605.1|19601.1|19609.8|19605.8|19622.3|19618.3|19597.3|19593.3|2097
1635517200000|2021-10-29 14:20:00|19612.9|19608.9|19650.4|19646.4|19659.8|19655.8|19609.8|19605.8|1854
1635517500000|2021-10-29 14:25:00|19652|19648|19656.7|19652.7|19659.8|19655.8|19641.1|19637.1|3147
1635517800000|2021-10-29 14:30:00|19653.6|19649.6|19684.8|19680.8|19684.8|19680.8|19631.7|19627.7|2725
1635518100000|2021-10-29 14:35:00|19681.7|19677.7|19675.4|19671.4|19687.9|19683.9|19659.8|19655.8|1701
1635518400000|2021-10-29 14:40:00|19672.3|19668.3|19666.1|19662.1|19677|19673|19656.7|19652.7|1550
1635518700000|2021-10-29 14:45:00|19667.6|19663.6|19628.6|19624.6|19669.2|19665.2|19625.4|19621.4|1584
1635519000000|2021-10-29 14:50:00|19625.4|19621.4|19634.8|19630.8|19647.3|19643.3|19622.3|19618.3|1254
1635519300000|2021-10-29 14:55:00|19637.9|19633.9|19650.4|19646.4|19650.4|19646.4|19625.4|19621.4|965
1635519600000|2021-10-29 15:00:00|19653.6|19649.6|19641.1|19637.1|19662.9|19658.9|19634.8|19630.8|1652
1635519900000|2021-10-29 15:05:00|19637.9|19633.9|19616.1|19612.1|19641.1|19637.1|19600.4|19596.4|2410
1635520200000|2021-10-29 15:10:00|19619.2|19615.2|19622.3|19618.3|19637.9|19633.9|19616.1|19612.1|1161
1635520500000|2021-10-29 15:15:00|19619.2|19615.2|19634.8|19630.8|19637.9|19633.9|19612.9|19608.9|915
1635520800000|2021-10-29 15:20:00|19637.9|19633.9|19675.4|19671.4|19675.4|19671.4|19634.8|19630.8|1160
1635521100000|2021-10-29 15:25:00|19672.3|19668.3|19666.1|19662.1|19684.8|19680.8|19659.8|19655.8|1388
1635521400000|2021-10-29 15:30:00|19662.9|19658.9|19647.3|19643.3|19666.1|19662.1|19641.1|19637.1|847
1635521700000|2021-10-29 15:35:00|19644.2|19640.2|19622.3|19618.3|19650.4|19646.4|19619.2|19615.2|916
1635522000000|2021-10-29 15:40:00|19625.4|19621.4|19644.2|19640.2|19647.3|19643.3|19619.2|19615.2|888
1635522300000|2021-10-29 15:45:00|19641.1|19637.1|19628.6|19624.6|19641.1|19637.1|19625.4|19621.4|1205
1635522600000|2021-10-29 15:50:00|19631.7|19627.7|19644.2|19640.2|19644.2|19640.2|19628.6|19624.6|808
1635522900000|2021-10-29 15:55:00|19642.6|19638.6|19644.2|19640.2|19647.3|19643.3|19634.8|19630.8|724
1635523200000|2021-10-29 16:00:00|19647.3|19643.3|19647.3|19643.3|19653.6|19649.6|19644.2|19640.2|643
1635523500000|2021-10-29 16:05:00|19645.8|19641.8|19647.3|19643.3|19648.9|19644.9|19637.9|19633.9|638
1635523800000|2021-10-29 16:10:00|19641.1|19637.1|19622.3|19618.3|19641.1|19637.1|19619.2|19615.2|711
1635524100000|2021-10-29 16:15:00|19623.9|19619.9|19628.6|19624.6|19631.7|19627.7|19619.2|19615.2|725
1635524400000|2021-10-29 16:20:00|19631.7|19627.7|19619.2|19615.2|19631.7|19627.7|19619.2|19615.2|853
1635524700000|2021-10-29 16:25:00|19616.1|19612.1|19622.3|19618.3|19628.6|19624.6|19616.1|19612.1|698
1635525000000|2021-10-29 16:30:00|19619.2|19615.2|19622.3|19618.3|19625.4|19621.4|19609.8|19605.8|952
1635525300000|2021-10-29 16:35:00|19620.8|19616.8|19603.6|19599.6|19622.3|19618.3|19603.6|19599.6|625
1635525600000|2021-10-29 16:40:00|19600.4|19596.4|19597.3|19593.3|19606.7|19602.7|19594.2|19590.2|933
1635525900000|2021-10-29 16:45:00|19603.6|19599.6|19600.4|19596.4|19606.7|19602.7|19597.3|19593.3|708
1635526200000|2021-10-29 16:50:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19597.3|19593.3|835
1635526500000|2021-10-29 16:55:00|19606.7|19602.7|19587.9|19583.9|19612.9|19608.9|19586.4|19582.4|1137
1635526800000|2021-10-29 17:00:00|19591.1|19587.1|19597.3|19593.3|19600.4|19596.4|19587.9|19583.9|903
1635527100000|2021-10-29 17:05:00|19598.9|19594.9|19612.9|19608.9|19616.1|19612.1|19597.3|19593.3|1094
1635527400000|2021-10-29 17:10:00|19609.8|19605.8|19619.2|19615.2|19625.4|19621.4|19609.8|19605.8|785
1635527700000|2021-10-29 17:15:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19611.4|19607.4|712
1635528000000|2021-10-29 17:20:00|19620.8|19616.8|19625.4|19621.4|19628.6|19624.6|19619.2|19615.2|533
1635528300000|2021-10-29 17:25:00|19628.6|19624.6|19602|19598|19631.7|19627.7|19597.3|19593.3|914
1635528600000|2021-10-29 17:30:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19600.4|19596.4|650
1635528900000|2021-10-29 17:35:00|19608.3|19604.3|19603.6|19599.6|19609.8|19605.8|19597.3|19593.3|829
1635529200000|2021-10-29 17:40:00|19606.7|19602.7|19603.6|19599.6|19612.9|19608.9|19600.4|19596.4|734
1635529500000|2021-10-29 17:45:00|19600.4|19596.4|19603.6|19599.6|19616.1|19612.1|19597.3|19593.3|1174
1635529800000|2021-10-29 17:50:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19600.4|19596.4|569
1635530100000|2021-10-29 17:55:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19603.6|19599.6|368
1635530400000|2021-10-29 18:00:00|19606.7|19602.7|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|415
1635530700000|2021-10-29 18:05:00|19603.6|19599.6|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|590
1635531000000|2021-10-29 18:10:00|19606.7|19602.7|19622.3|19618.3|19622.3|19618.3|19606.7|19602.7|843
1635531300000|2021-10-29 18:15:00|19625.4|19621.4|19619.2|19615.2|19637.9|19633.9|19616.1|19612.1|1828
1635531600000|2021-10-29 18:20:00|19622.3|19618.3|19603.6|19599.6|19622.3|19618.3|19603.6|19599.6|1299
1635531900000|2021-10-29 18:25:00|19602|19598|19600.4|19596.4|19609.8|19605.8|19594.2|19590.2|1090
1635532200000|2021-10-29 18:30:00|19603.6|19599.6|19628.6|19624.6|19631.7|19627.7|19603.6|19599.6|1253
1635532500000|2021-10-29 18:35:00|19631.7|19627.7|19637.9|19633.9|19637.9|19633.9|19625.4|19621.4|1228
1635532800000|2021-10-29 18:40:00|19641.1|19637.1|19628.6|19624.6|19641.1|19637.1|19619.2|19615.2|1748
1635533100000|2021-10-29 18:45:00|19625.4|19621.4|19637.9|19633.9|19644.2|19640.2|19625.4|19621.4|1309
1635533400000|2021-10-29 18:50:00|19641.1|19637.1|19653.6|19649.6|19659.8|19655.8|19634.8|19630.8|1980
1635533700000|2021-10-29 18:55:00|19656.7|19652.7|19650.4|19646.4|19659.8|19655.8|19631.7|19627.7|3546
1635534000000|2021-10-29 19:00:00|19647.3|19643.3|19659.8|19655.8|19666.1|19662.1|19641.1|19637.1|1660
1635534300000|2021-10-29 19:05:00|19662.9|19658.9|19666.1|19662.1|19669.2|19665.2|19653.6|19649.6|1611
1635534600000|2021-10-29 19:10:00|19662.9|19658.9|19666.1|19662.1|19678.6|19674.6|19659.8|19655.8|1328
1635534900000|2021-10-29 19:15:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19656.7|19652.7|846
1635535200000|2021-10-29 19:20:00|19662.9|19658.9|19678.6|19674.6|19678.6|19674.6|19662.9|19658.9|1421
1635535500000|2021-10-29 19:25:00|19675.4|19671.4|19669.2|19665.2|19681.7|19677.7|19662.9|19658.9|1338
1635535800000|2021-10-29 19:30:00|19666.1|19662.1|19678.6|19674.6|19681.7|19677.7|19666.1|19662.1|1629
1635536100000|2021-10-29 19:35:00|19681.7|19677.7|19678.6|19674.6|19697.3|19693.3|19672.3|19668.3|2046
1635536400000|2021-10-29 19:40:00|19681.7|19677.7|19681.7|19677.7|19684.8|19680.8|19672.3|19668.3|1768
1635536700000|2021-10-29 19:45:00|19678.6|19674.6|19666.1|19662.1|19691.1|19687.1|19659.8|19655.8|2440
1635537000000|2021-10-29 19:50:00|19662.9|19658.9|19641.1|19637.1|19666.1|19662.1|19641.1|19637.1|2910
1635537300000|2021-10-29 19:55:00|19637.9|19633.9|19659.8|19655.8|19659.8|19655.8|19616.1|19612.1|8625
1635537600000|2021-10-29 20:00:00|19662.9|19658.9|19634.8|19630.8|19669.2|19665.2|19622.3|19618.3|5522
1635537900000|2021-10-29 20:05:00|19637.9|19633.9|19628.6|19624.6|19650.4|19646.4|19622.3|19618.3|1755
1635538200000|2021-10-29 20:10:00|19625.4|19621.4|19603.6|19599.6|19625.4|19621.4|19600.4|19596.4|1452
1635538500000|2021-10-29 20:15:00|19600.4|19596.4|19612.9|19608.9|19616.1|19612.1|19594.2|19590.2|1277
1635538800000|2021-10-29 20:20:00|19609.8|19605.8|19603.6|19599.6|19619.2|19615.2|19600.4|19596.4|819
1635539100000|2021-10-29 20:25:00|19606.7|19602.7|19616.1|19612.1|19616.1|19612.1|19603.6|19599.6|618
1635539400000|2021-10-29 20:30:00|19619.2|19615.2|19606.7|19602.7|19622.3|19618.3|19603.6|19599.6|974
1635539700000|2021-10-29 20:35:00|19603.6|19599.6|19619.2|19615.2|19619.2|19615.2|19600.4|19596.4|664
1635540000000|2021-10-29 20:40:00|19616.1|19612.1|19631.7|19627.7|19637.9|19633.9|19616.1|19612.1|678
1635540300000|2021-10-29 20:45:00|19634.8|19630.8|19634.8|19630.8|19637.9|19633.9|19625.4|19621.4|453
1635540600000|2021-10-29 20:50:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19628.6|19624.6|598
1635540900000|2021-10-29 20:55:00|19641.1|19637.1|19648.9|19644.9|19650.4|19646.4|19641.1|19637.1|549
1635717600000|2021-10-31 22:00:00|19606.7|19602.7|19592.6|19588.6|19612.9|19608.9|19592.6|19588.6|196
1635717900000|2021-10-31 22:05:00|19591.1|19587.1|19580.1|19576.1|19591.1|19587.1|19580.1|19576.1|49
1635718200000|2021-10-31 22:10:00|19581.7|19577.7|19591.1|19587.1|19591.1|19587.1|19581.7|19577.7|31
1635718500000|2021-10-31 22:15:00|19587.9|19583.9|19587.9|19583.9|19600.4|19596.4|19587.9|19583.9|126
1635718800000|2021-10-31 22:20:00|19589.5|19585.5|19589.5|19585.5|19591.1|19587.1|19584.8|19580.8|38
1635719100000|2021-10-31 22:25:00|19592.6|19588.6|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|43
1635719400000|2021-10-31 22:30:00|19595.8|19591.8|19603.6|19599.6|19603.6|19599.6|19584.8|19580.8|33
1635719700000|2021-10-31 22:35:00|19602|19598|19619.2|19615.2|19619.2|19615.2|19597.3|19593.3|73
1635720000000|2021-10-31 22:40:00|19620.8|19616.8|19609.8|19605.8|19620.8|19616.8|19606.7|19602.7|55
1635720300000|2021-10-31 22:45:00|19602|19598|19609.8|19605.8|19611.4|19607.4|19600.4|19596.4|70
1635720600000|2021-10-31 22:50:00|19612.9|19608.9|19606.7|19602.7|19614.5|19610.5|19606.7|19602.7|19
1635720900000|2021-10-31 22:55:00|19605.1|19601.1|19606.7|19602.7|19608.3|19604.3|19603.6|19599.6|23
1635721200000|2021-10-31 23:00:00|19603.6|19599.6|19600.4|19596.4|19603.6|19599.6|19600.4|19596.4|24
1635721500000|2021-10-31 23:05:00|19598.9|19594.9|19603.6|19599.6|19606.7|19602.7|19597.3|19593.3|51
1635721800000|2021-10-31 23:10:00|19600.4|19596.4|19602|19598|19602|19598|19591.1|19587.1|19
1635722100000|2021-10-31 23:15:00|19600.4|19596.4|19609.8|19605.8|19609.8|19605.8|19600.4|19596.4|23
1635722400000|2021-10-31 23:20:00|19608.3|19604.3|19597.3|19593.3|19609.8|19605.8|19597.3|19593.3|32
1635722700000|2021-10-31 23:25:00|19594.2|19590.2|19587.9|19583.9|19597.3|19593.3|19587.9|19583.9|62
1635723000000|2021-10-31 23:30:00|19589.5|19585.5|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|66
1635723300000|2021-10-31 23:35:00|19584.8|19580.8|19594.2|19590.2|19594.2|19590.2|19584.8|19580.8|44
1635723600000|2021-10-31 23:40:00|19597.3|19593.3|19612.9|19608.9|19616.1|19612.1|19594.2|19590.2|43
1635723900000|2021-10-31 23:45:00|19609.8|19605.8|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|34
1635724200000|2021-10-31 23:50:00|19602|19598|19600.4|19596.4|19603.6|19599.6|19597.3|19593.3|24
1635724500000|2021-10-31 23:55:00|19598.9|19594.9|19594.2|19590.2|19603.6|19599.6|19592.6|19588.6|61
1635724800000|2021-11-01 00:00:00|19592.6|19588.6|19586.4|19582.4|19600.4|19596.4|19586.4|19582.4|77
1635725100000|2021-11-01 00:05:00|19587.9|19583.9|19600.4|19596.4|19600.4|19596.4|19581.7|19577.7|141
1635725400000|2021-11-01 00:10:00|19598.9|19594.9|19594.2|19590.2|19600.4|19596.4|19584.8|19580.8|86
1635725700000|2021-11-01 00:15:00|19587.9|19583.9|19597.3|19593.3|19597.3|19593.3|19584.8|19580.8|132
1635726000000|2021-11-01 00:20:00|19600.4|19596.4|19637.9|19633.9|19637.9|19633.9|19600.4|19596.4|199
1635726300000|2021-11-01 00:25:00|19636.4|19632.4|19622.3|19618.3|19637.9|19633.9|19620.8|19616.8|210
1635726600000|2021-11-01 00:30:00|19620.8|19616.8|19616.1|19612.1|19625.4|19621.4|19609.8|19605.8|120
1635726900000|2021-11-01 00:35:00|19614.5|19610.5|19619.2|19615.2|19622.3|19618.3|19612.9|19608.9|49
1635727200000|2021-11-01 00:40:00|19617.6|19613.6|19622.3|19618.3|19631.7|19627.7|19616.1|19612.1|63
1635727500000|2021-11-01 00:45:00|19620.8|19616.8|19619.2|19615.2|19625.4|19621.4|19616.1|19612.1|44
1635727800000|2021-11-01 00:50:00|19617.6|19613.6|19619.2|19615.2|19619.2|19615.2|19606.7|19602.7|93
1635728100000|2021-11-01 00:55:00|19616.1|19612.1|19619.2|19615.2|19623.9|19619.9|19612.9|19608.9|51
1635728400000|2021-11-01 01:00:00|19620.8|19616.8|19603.6|19599.6|19620.8|19616.8|19600.4|19596.4|90
1635728700000|2021-11-01 01:05:00|19600.4|19596.4|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|18
1635729000000|2021-11-01 01:10:00|19609.8|19605.8|19598.9|19594.9|19612.9|19608.9|19598.9|19594.9|38
1635729300000|2021-11-01 01:15:00|19597.3|19593.3|19609.8|19605.8|19612.9|19608.9|19594.2|19590.2|103
1635729600000|2021-11-01 01:20:00|19612.9|19608.9|19619.2|19615.2|19619.2|19615.2|19609.8|19605.8|15
1635729900000|2021-11-01 01:25:00|19620.8|19616.8|19622.3|19618.3|19628.6|19624.6|19619.2|19615.2|85
1635730200000|2021-11-01 01:30:00|19623.9|19619.9|19628.6|19624.6|19628.6|19624.6|19619.2|19615.2|89
1635730500000|2021-11-01 01:35:00|19625.4|19621.4|19616.1|19612.1|19625.4|19621.4|19609.8|19605.8|70
1635730800000|2021-11-01 01:40:00|19617.6|19613.6|19622.3|19618.3|19622.3|19618.3|19616.1|19612.1|19
1635731100000|2021-11-01 01:45:00|19625.4|19621.4|19603.6|19599.6|19625.4|19621.4|19603.6|19599.6|60
1635731400000|2021-11-01 01:50:00|19600.4|19596.4|19591.1|19587.1|19600.4|19596.4|19591.1|19587.1|33
1635731700000|2021-11-01 01:55:00|19592.6|19588.6|19597.3|19593.3|19597.3|19593.3|19591.1|19587.1|43
1635732000000|2021-11-01 02:00:00|19600.4|19596.4|19612.9|19608.9|19612.9|19608.9|19600.4|19596.4|89
1635732300000|2021-11-01 02:05:00|19614.5|19610.5|19612.9|19608.9|19619.2|19615.2|19611.4|19607.4|59
1635732600000|2021-11-01 02:10:00|19611.4|19607.4|19606.7|19602.7|19612.9|19608.9|19605.1|19601.1|67
1635732900000|2021-11-01 02:15:00|19608.3|19604.3|19622.3|19618.3|19622.3|19618.3|19608.3|19604.3|41
1635733200000|2021-11-01 02:20:00|19623.9|19619.9|19625.4|19621.4|19625.4|19621.4|19619.2|19615.2|24
1635733500000|2021-11-01 02:25:00|19623.9|19619.9|19623.9|19619.9|19625.4|19621.4|19619.2|19615.2|50
1635733800000|2021-11-01 02:30:00|19625.4|19621.4|19622.3|19618.3|19625.4|19621.4|19619.2|19615.2|48
1635734100000|2021-11-01 02:35:00|19620.8|19616.8|19625.4|19621.4|19631.7|19627.7|19620.8|19616.8|58
1635734400000|2021-11-01 02:40:00|19628.6|19624.6|19616.1|19612.1|19628.6|19624.6|19616.1|19612.1|31
1635734700000|2021-11-01 02:45:00|19619.2|19615.2|19616.1|19612.1|19619.2|19615.2|19616.1|19612.1|19
1635735000000|2021-11-01 02:50:00|19614.5|19610.5|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|46
1635735300000|2021-11-01 02:55:00|19617.6|19613.6|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|10
1635735600000|2021-11-01 03:00:00|19617.6|19613.6|19609.8|19605.8|19617.6|19613.6|19608.3|19604.3|28
1635735900000|2021-11-01 03:05:00|19612.9|19608.9|19612.9|19608.9|19616.1|19612.1|19612.9|19608.9|50
1635736200000|2021-11-01 03:10:00|19616.1|19612.1|19616.1|19612.1|19622.3|19618.3|19614.5|19610.5|49
1635736500000|2021-11-01 03:15:00|19612.9|19608.9|19603.6|19599.6|19614.5|19610.5|19603.6|19599.6|44
1635736800000|2021-11-01 03:20:00|19600.4|19596.4|19602|19598|19602|19598|19598.9|19594.9|36
1635737100000|2021-11-01 03:25:00|19603.6|19599.6|19603.6|19599.6|19606.7|19602.7|19600.4|19596.4|36
1635737400000|2021-11-01 03:30:00|19600.4|19596.4|19603.6|19599.6|19605.1|19601.1|19597.3|19593.3|45
1635737700000|2021-11-01 03:35:00|19600.4|19596.4|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|28
1635738000000|2021-11-01 03:40:00|19598.9|19594.9|19603.6|19599.6|19609.8|19605.8|19598.9|19594.9|69
1635738300000|2021-11-01 03:45:00|19602|19598|19603.6|19599.6|19606.7|19602.7|19600.4|19596.4|41
1635738600000|2021-11-01 03:50:00|19606.7|19602.7|19606.7|19602.7|19608.3|19604.3|19606.7|19602.7|41
1635738900000|2021-11-01 03:55:00|19609.8|19605.8|19609.8|19605.8|19609.8|19605.8|19603.6|19599.6|40
1635739200000|2021-11-01 04:00:00|19608.3|19604.3|19612.9|19608.9|19612.9|19608.9|19606.7|19602.7|30
1635739500000|2021-11-01 04:05:00|19609.8|19605.8|19645.8|19641.8|19647.3|19643.3|19609.8|19605.8|213
1635739800000|2021-11-01 04:10:00|19644.2|19640.2|19653.6|19649.6|19656.7|19652.7|19644.2|19640.2|52
1635740100000|2021-11-01 04:15:00|19652|19648|19650.4|19646.4|19655.1|19651.1|19647.3|19643.3|95
1635740400000|2021-11-01 04:20:00|19653.6|19649.6|19659.8|19655.8|19662.9|19658.9|19652|19648|79
1635740700000|2021-11-01 04:25:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|71
1635741000000|2021-11-01 04:30:00|19659.8|19655.8|19656.7|19652.7|19659.8|19655.8|19647.3|19643.3|109
1635741300000|2021-11-01 04:35:00|19655.1|19651.1|19656.7|19652.7|19658.3|19654.3|19655.1|19651.1|49
1635741600000|2021-11-01 04:40:00|19658.3|19654.3|19656.7|19652.7|19659.8|19655.8|19656.7|19652.7|13
1635741900000|2021-11-01 04:45:00|19659.8|19655.8|19662.9|19658.9|19662.9|19658.9|19653.6|19649.6|48
1635742200000|2021-11-01 04:50:00|19664.5|19660.5|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|103
1635742500000|2021-11-01 04:55:00|19664.5|19660.5|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|58
1635742800000|2021-11-01 05:00:00|19659.8|19655.8|19662.9|19658.9|19675.4|19671.4|19653.6|19649.6|140
1635743100000|2021-11-01 05:05:00|19661.4|19657.4|19659.8|19655.8|19662.9|19658.9|19650.4|19646.4|65
1635743400000|2021-11-01 05:10:00|19656.7|19652.7|19650.4|19646.4|19658.3|19654.3|19650.4|19646.4|53
1635743700000|2021-11-01 05:15:00|19653.6|19649.6|19656.7|19652.7|19656.7|19652.7|19648.9|19644.9|164
1635744000000|2021-11-01 05:20:00|19653.6|19649.6|19659.8|19655.8|19659.8|19655.8|19653.6|19649.6|58
1635744300000|2021-11-01 05:25:00|19658.3|19654.3|19655.1|19651.1|19659.8|19655.8|19650.4|19646.4|98
1635744600000|2021-11-01 05:30:00|19653.6|19649.6|19653.6|19649.6|19656.7|19652.7|19653.6|19649.6|27
1635744900000|2021-11-01 05:35:00|19655.1|19651.1|19659.8|19655.8|19662.9|19658.9|19653.6|19649.6|98
1635745200000|2021-11-01 05:40:00|19656.7|19652.7|19653.6|19649.6|19659.8|19655.8|19652|19648|63
1635745500000|2021-11-01 05:45:00|19655.1|19651.1|19669.2|19665.2|19672.3|19668.3|19655.1|19651.1|176
1635745800000|2021-11-01 05:50:00|19670.8|19666.8|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|28
1635746100000|2021-11-01 05:55:00|19670.8|19666.8|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|60
1635746400000|2021-11-01 06:00:00|19673.9|19669.9|19675.4|19671.4|19681.7|19677.7|19672.3|19668.3|67
1635746700000|2021-11-01 06:05:00|19678.6|19674.6|19659.8|19655.8|19680.1|19676.1|19659.8|19655.8|93
1635747000000|2021-11-01 06:10:00|19661.4|19657.4|19659.8|19655.8|19662.9|19658.9|19652|19648|80
1635747300000|2021-11-01 06:15:00|19658.3|19654.3|19642.6|19638.6|19659.8|19655.8|19641.1|19637.1|163
1635747600000|2021-11-01 06:20:00|19641.1|19637.1|19641.1|19637.1|19647.3|19643.3|19637.9|19633.9|137
1635747900000|2021-11-01 06:25:00|19644.2|19640.2|19622.3|19618.3|19644.2|19640.2|19616.1|19612.1|107
1635748200000|2021-11-01 06:30:00|19625.4|19621.4|19623.9|19619.9|19625.4|19621.4|19619.2|19615.2|77
1635748500000|2021-11-01 06:35:00|19622.3|19618.3|19639.5|19635.5|19639.5|19635.5|19620.8|19616.8|79
1635748800000|2021-11-01 06:40:00|19641.1|19637.1|19644.2|19640.2|19648.9|19644.9|19641.1|19637.1|45
1635749100000|2021-11-01 06:45:00|19642.6|19638.6|19642.6|19638.6|19644.2|19640.2|19639.5|19635.5|24
1635749400000|2021-11-01 06:50:00|19641.1|19637.1|19645.8|19641.8|19647.3|19643.3|19641.1|19637.1|36
1635749700000|2021-11-01 06:55:00|19644.2|19640.2|19652|19648|19653.6|19649.6|19642.6|19638.6|72
1635750000000|2021-11-01 07:00:00|19653.6|19649.6|19658.3|19654.3|19659.8|19655.8|19631.7|19627.7|343
1635750300000|2021-11-01 07:05:00|19656.7|19652.7|19659.8|19655.8|19670.8|19666.8|19647.3|19643.3|241
1635750600000|2021-11-01 07:10:00|19662.9|19658.9|19659.8|19655.8|19669.2|19665.2|19653.6|19649.6|216
1635750900000|2021-11-01 07:15:00|19656.7|19652.7|19653.6|19649.6|19666.1|19662.1|19653.6|19649.6|156
1635751200000|2021-11-01 07:20:00|19655.1|19651.1|19653.6|19649.6|19666.1|19662.1|19653.6|19649.6|189
1635751500000|2021-11-01 07:25:00|19656.7|19652.7|19641.1|19637.1|19659.8|19655.8|19641.1|19637.1|223
1635751800000|2021-11-01 07:30:00|19637.9|19633.9|19644.2|19640.2|19644.2|19640.2|19631.7|19627.7|83
1635752100000|2021-11-01 07:35:00|19645.8|19641.8|19637.9|19633.9|19648.9|19644.9|19637.9|19633.9|78
1635752400000|2021-11-01 07:40:00|19639.5|19635.5|19637.9|19633.9|19647.3|19643.3|19637.9|19633.9|125
1635752700000|2021-11-01 07:45:00|19636.4|19632.4|19644.2|19640.2|19650.4|19646.4|19636.4|19632.4|159
1635753000000|2021-11-01 07:50:00|19642.6|19638.6|19631.7|19627.7|19644.2|19640.2|19631.7|19627.7|160
1635753300000|2021-11-01 07:55:00|19633.3|19629.3|19606.7|19602.7|19634.8|19630.8|19605.1|19601.1|411
1635753600000|2021-11-01 08:00:00|19603.6|19599.6|19606.7|19602.7|19616.1|19612.1|19597.3|19593.3|350
1635753900000|2021-11-01 08:05:00|19605.1|19601.1|19597.3|19593.3|19609.8|19605.8|19591.1|19587.1|238
1635754200000|2021-11-01 08:10:00|19595.8|19591.8|19584.8|19580.8|19597.3|19593.3|19575.4|19571.4|219
1635754500000|2021-11-01 08:15:00|19581.7|19577.7|19572.3|19568.3|19584.8|19580.8|19572.3|19568.3|253
1635754800000|2021-11-01 08:20:00|19575.4|19571.4|19581.7|19577.7|19584.8|19580.8|19572.3|19568.3|105
1635755100000|2021-11-01 08:25:00|19583.3|19579.3|19584.8|19580.8|19591.1|19587.1|19578.6|19574.6|212
1635755400000|2021-11-01 08:30:00|19583.3|19579.3|19562.9|19558.9|19584.8|19580.8|19552|19548|626
1635755700000|2021-11-01 08:35:00|19566.1|19562.1|19547.3|19543.3|19566.1|19562.1|19534.8|19530.8|306
1635756000000|2021-11-01 08:40:00|19548.9|19544.9|19544.2|19540.2|19553.6|19549.6|19541.1|19537.1|213
1635756300000|2021-11-01 08:45:00|19547.3|19543.3|19528.6|19524.6|19550.4|19546.4|19516.1|19512.1|657
1635756600000|2021-11-01 08:50:00|19527|19523|19544.2|19540.2|19547.3|19543.3|19525.4|19521.4|313
1635756900000|2021-11-01 08:55:00|19541.1|19537.1|19553.6|19549.6|19559.8|19555.8|19541.1|19537.1|425
1635757200000|2021-11-01 09:00:00|19550.4|19546.4|19541.1|19537.1|19555.1|19551.1|19541.1|19537.1|266
1635757500000|2021-11-01 09:05:00|19544.2|19540.2|19541.1|19537.1|19550.4|19546.4|19534.8|19530.8|233
1635757800000|2021-11-01 09:10:00|19539.5|19535.5|19547.3|19543.3|19550.4|19546.4|19534.8|19530.8|91
1635758100000|2021-11-01 09:15:00|19548.9|19544.9|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|125
1635758400000|2021-11-01 09:20:00|19542.6|19538.6|19534.8|19530.8|19544.2|19540.2|19531.7|19527.7|206
1635758700000|2021-11-01 09:25:00|19537.9|19533.9|19544.2|19540.2|19547.3|19543.3|19534.8|19530.8|171
1635759000000|2021-11-01 09:30:00|19542.6|19538.6|19547.3|19543.3|19550.4|19546.4|19541.1|19537.1|75
1635759300000|2021-11-01 09:35:00|19550.4|19546.4|19553.6|19549.6|19553.6|19549.6|19544.2|19540.2|192
1635759600000|2021-11-01 09:40:00|19550.4|19546.4|19547.3|19543.3|19553.6|19549.6|19547.3|19543.3|204
1635759900000|2021-11-01 09:45:00|19545.8|19541.8|19547.3|19543.3|19547.3|19543.3|19541.1|19537.1|116
1635760200000|2021-11-01 09:50:00|19550.4|19546.4|19559.8|19555.8|19559.8|19555.8|19547.3|19543.3|108
1635760500000|2021-11-01 09:55:00|19561.4|19557.4|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|398
1635760800000|2021-11-01 10:00:00|19566.1|19562.1|19559.8|19555.8|19572.3|19568.3|19559.8|19555.8|314
1635761100000|2021-11-01 10:05:00|19562.9|19558.9|19550.4|19546.4|19562.9|19558.9|19537.9|19533.9|503
1635761400000|2021-11-01 10:10:00|19552|19548|19547.3|19543.3|19552|19548|19544.2|19540.2|88
1635761700000|2021-11-01 10:15:00|19544.2|19540.2|19544.2|19540.2|19550.4|19546.4|19544.2|19540.2|85
1635762000000|2021-11-01 10:20:00|19545.8|19541.8|19547.3|19543.3|19553.6|19549.6|19544.2|19540.2|160
1635762300000|2021-11-01 10:25:00|19550.4|19546.4|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|144
1635762600000|2021-11-01 10:30:00|19547.3|19543.3|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|84
1635762900000|2021-11-01 10:35:00|19544.2|19540.2|19547.3|19543.3|19548.9|19544.9|19541.1|19537.1|70
1635763200000|2021-11-01 10:40:00|19550.4|19546.4|19541.1|19537.1|19550.4|19546.4|19541.1|19537.1|135
1635763500000|2021-11-01 10:45:00|19544.2|19540.2|19559.8|19555.8|19559.8|19555.8|19541.1|19537.1|139
1635763800000|2021-11-01 10:50:00|19556.7|19552.7|19556.7|19552.7|19562.9|19558.9|19553.6|19549.6|107
1635764100000|2021-11-01 10:55:00|19553.6|19549.6|19541.1|19537.1|19553.6|19549.6|19537.9|19533.9|208
1635764400000|2021-11-01 11:00:00|19537.9|19533.9|19544.2|19540.2|19547.3|19543.3|19537.9|19533.9|241
1635764700000|2021-11-01 11:05:00|19547.3|19543.3|19531.7|19527.7|19547.3|19543.3|19531.7|19527.7|249
1635765000000|2021-11-01 11:10:00|19534.8|19530.8|19519.2|19515.2|19534.8|19530.8|19516.1|19512.1|370
1635765300000|2021-11-01 11:15:00|19516.1|19512.1|19522.3|19518.3|19525.4|19521.4|19509.8|19505.8|261
1635765600000|2021-11-01 11:20:00|19520.8|19516.8|19522.3|19518.3|19536.4|19532.4|19516.1|19512.1|582
1635765900000|2021-11-01 11:25:00|19525.4|19521.4|19531.7|19527.7|19531.7|19527.7|19522.3|19518.3|279
1635766200000|2021-11-01 11:30:00|19530.1|19526.1|19522.3|19518.3|19534.8|19530.8|19519.2|19515.2|242
1635766500000|2021-11-01 11:35:00|19519.2|19515.2|19503.6|19499.6|19519.2|19515.2|19503.6|19499.6|468
1635766800000|2021-11-01 11:40:00|19500.4|19496.4|19475.4|19471.4|19500.4|19496.4|19472.3|19468.3|570
1635767100000|2021-11-01 11:45:00|19472.3|19468.3|19500.4|19496.4|19500.4|19496.4|19469.2|19465.2|772
1635767400000|2021-11-01 11:50:00|19497.3|19493.3|19506.7|19502.7|19506.7|19502.7|19494.2|19490.2|603
1635767700000|2021-11-01 11:55:00|19505.1|19501.1|19503.6|19499.6|19512.9|19508.9|19497.3|19493.3|599
1635768000000|2021-11-01 12:00:00|19500.4|19496.4|19503.6|19499.6|19512.9|19508.9|19494.2|19490.2|738
1635768300000|2021-11-01 12:05:00|19500.4|19496.4|19491.1|19487.1|19506.7|19502.7|19484.8|19480.8|681
1635768600000|2021-11-01 12:10:00|19489.5|19485.5|19491.1|19487.1|19497.3|19493.3|19487.9|19483.9|400
1635768900000|2021-11-01 12:15:00|19489.5|19485.5|19487.9|19483.9|19495.8|19491.8|19484.8|19480.8|556
1635769200000|2021-11-01 12:20:00|19491.1|19487.1|19525.4|19521.4|19525.4|19521.4|19478.6|19474.6|1147
1635769500000|2021-11-01 12:25:00|19522.3|19518.3|19497.3|19493.3|19522.3|19518.3|19494.2|19490.2|453
1635769800000|2021-11-01 12:30:00|19495.8|19491.8|19481.7|19477.7|19497.3|19493.3|19475.4|19471.4|1030
1635770100000|2021-11-01 12:35:00|19480.1|19476.1|19491.1|19487.1|19497.3|19493.3|19478.6|19474.6|681
1635770400000|2021-11-01 12:40:00|19494.2|19490.2|19487.9|19483.9|19497.3|19493.3|19481.7|19477.7|829
1635770700000|2021-11-01 12:45:00|19491.1|19487.1|19481.7|19477.7|19491.1|19487.1|19478.6|19474.6|383
1635771000000|2021-11-01 12:50:00|19478.6|19474.6|19494.2|19490.2|19500.4|19496.4|19478.6|19474.6|519
1635771300000|2021-11-01 12:55:00|19491.1|19487.1|19484.8|19480.8|19494.2|19490.2|19478.6|19474.6|711
1635771600000|2021-11-01 13:00:00|19481.7|19477.7|19453.6|19449.6|19481.7|19477.7|19447.3|19443.3|1179
1635771900000|2021-11-01 13:05:00|19456.7|19452.7|19434.8|19430.8|19456.7|19452.7|19431.7|19427.7|825
1635772200000|2021-11-01 13:10:00|19431.7|19427.7|19450.4|19446.4|19453.6|19449.6|19419.2|19415.2|1316
1635772500000|2021-11-01 13:15:00|19447.3|19443.3|19434.8|19430.8|19456.7|19452.7|19431.7|19427.7|594
1635772800000|2021-11-01 13:20:00|19437.9|19433.9|19434.8|19430.8|19441.1|19437.1|19419.2|19415.2|798
1635773100000|2021-11-01 13:25:00|19431.7|19427.7|19422.3|19418.3|19434.8|19430.8|19419.2|19415.2|549
1635773400000|2021-11-01 13:30:00|19419.2|19415.2|19431.7|19427.7|19431.7|19427.7|19409.8|19405.8|1472
1635773700000|2021-11-01 13:35:00|19428.6|19424.6|19431.7|19427.7|19442.6|19438.6|19425.4|19421.4|995
1635774000000|2021-11-01 13:40:00|19428.6|19424.6|19416.1|19412.1|19431.7|19427.7|19408.3|19404.3|1084
1635774300000|2021-11-01 13:45:00|19414.5|19410.5|19428.6|19424.6|19428.6|19424.6|19411.4|19407.4|1030
1635774600000|2021-11-01 13:50:00|19427|19423|19447.3|19443.3|19450.4|19446.4|19422.3|19418.3|1244
1635774900000|2021-11-01 13:55:00|19444.2|19440.2|19445.8|19441.8|19453.6|19449.6|19434.8|19430.8|590
1635775200000|2021-11-01 14:00:00|19447.3|19443.3|19456.7|19452.7|19472.3|19468.3|19439.5|19435.5|1210
1635775500000|2021-11-01 14:05:00|19453.6|19449.6|19453.6|19449.6|19459.8|19455.8|19439.5|19435.5|1074
1635775800000|2021-11-01 14:10:00|19450.4|19446.4|19444.2|19440.2|19456.7|19452.7|19437.9|19433.9|1066
1635776100000|2021-11-01 14:15:00|19447.3|19443.3|19441.1|19437.1|19447.3|19443.3|19425.4|19421.4|1130
1635776400000|2021-11-01 14:20:00|19439.5|19435.5|19437.9|19433.9|19459.8|19455.8|19437.9|19433.9|1454
1635776700000|2021-11-01 14:25:00|19441.1|19437.1|19453.6|19449.6|19456.7|19452.7|19431.7|19427.7|1204
1635777000000|2021-11-01 14:30:00|19450.4|19446.4|19453.6|19449.6|19469.2|19465.2|19447.3|19443.3|1117
1635777300000|2021-11-01 14:35:00|19456.7|19452.7|19462.9|19458.9|19472.3|19468.3|19450.4|19446.4|982
1635777600000|2021-11-01 14:40:00|19459.8|19455.8|19456.7|19452.7|19461.4|19457.4|19441.1|19437.1|765
1635777900000|2021-11-01 14:45:00|19459.8|19455.8|19459.8|19455.8|19462.9|19458.9|19450.4|19446.4|828
1635778200000|2021-11-01 14:50:00|19461.4|19457.4|19462.9|19458.9|19472.3|19468.3|19456.7|19452.7|1103
1635778500000|2021-11-01 14:55:00|19466.1|19462.1|19461.4|19457.4|19466.1|19462.1|19447.3|19443.3|755
1635778800000|2021-11-01 15:00:00|19459.8|19455.8|19450.4|19446.4|19469.2|19465.2|19447.3|19443.3|914
1635779100000|2021-11-01 15:05:00|19453.6|19449.6|19433.3|19429.3|19455.1|19451.1|19431.7|19427.7|817
1635779400000|2021-11-01 15:10:00|19434.8|19430.8|19437.9|19433.9|19441.1|19437.1|19419.2|19415.2|1467
1635779700000|2021-11-01 15:15:00|19434.8|19430.8|19428.6|19424.6|19444.2|19440.2|19428.6|19424.6|1650
1635780000000|2021-11-01 15:20:00|19431.7|19427.7|19462.9|19458.9|19475.4|19471.4|19422.3|19418.3|2510
1635780300000|2021-11-01 15:25:00|19459.8|19455.8|19433.3|19429.3|19462.9|19458.9|19428.6|19424.6|1410
1635780600000|2021-11-01 15:30:00|19431.7|19427.7|19434.8|19430.8|19447.3|19443.3|19428.6|19424.6|780
1635780900000|2021-11-01 15:35:00|19436.4|19432.4|19431.7|19427.7|19447.3|19443.3|19428.6|19424.6|1049
1635781200000|2021-11-01 15:40:00|19428.6|19424.6|19422.3|19418.3|19428.6|19424.6|19416.1|19412.1|1024
1635781500000|2021-11-01 15:45:00|19419.2|19415.2|19431.7|19427.7|19434.8|19430.8|19416.1|19412.1|791
1635781800000|2021-11-01 15:50:00|19428.6|19424.6|19434.8|19430.8|19434.8|19430.8|19425.4|19421.4|472
1635782100000|2021-11-01 15:55:00|19437.9|19433.9|19447.3|19443.3|19453.6|19449.6|19434.8|19430.8|833
1635782400000|2021-11-01 16:00:00|19444.2|19440.2|19428.6|19424.6|19447.3|19443.3|19422.3|19418.3|904
1635782700000|2021-11-01 16:05:00|19425.4|19421.4|19416.1|19412.1|19428.6|19424.6|19416.1|19412.1|745
1635783000000|2021-11-01 16:10:00|19419.2|19415.2|19431.7|19427.7|19431.7|19427.7|19419.2|19415.2|468
1635783300000|2021-11-01 16:15:00|19428.6|19424.6|19437.9|19433.9|19441.1|19437.1|19428.6|19424.6|572
1635783600000|2021-11-01 16:20:00|19434.8|19430.8|19437.9|19433.9|19441.1|19437.1|19431.7|19427.7|444
1635783900000|2021-11-01 16:25:00|19439.5|19435.5|19441.1|19437.1|19441.1|19437.1|19434.8|19430.8|364
1635784200000|2021-11-01 16:30:00|19444.2|19440.2|19444.2|19440.2|19444.2|19440.2|19434.8|19430.8|447
1635784500000|2021-11-01 16:35:00|19441.1|19437.1|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|513
1635784800000|2021-11-01 16:40:00|19447.3|19443.3|19447.3|19443.3|19447.3|19443.3|19437.9|19433.9|420
1635785100000|2021-11-01 16:45:00|19450.4|19446.4|19450.4|19446.4|19450.4|19446.4|19444.2|19440.2|488
1635785400000|2021-11-01 16:50:00|19447.3|19443.3|19453.6|19449.6|19453.6|19449.6|19447.3|19443.3|284
1635785700000|2021-11-01 16:55:00|19462.9|19458.9|19466.1|19462.1|19466.1|19462.1|19453.6|19449.6|1190
1635786000000|2021-11-01 17:00:00|19467.6|19463.6|19478.6|19474.6|19481.7|19477.7|19466.1|19462.1|685
1635786300000|2021-11-01 17:05:00|19481.7|19477.7|19491.1|19487.1|19494.2|19490.2|19481.7|19477.7|511
1635786600000|2021-11-01 17:10:00|19487.9|19483.9|19497.3|19493.3|19497.3|19493.3|19487.9|19483.9|489
1635786900000|2021-11-01 17:15:00|19500.4|19496.4|19497.3|19493.3|19506.7|19502.7|19494.2|19490.2|818
1635787200000|2021-11-01 17:20:00|19500.4|19496.4|19491.1|19487.1|19500.4|19496.4|19491.1|19487.1|528
1635787500000|2021-11-01 17:25:00|19494.2|19490.2|19494.2|19490.2|19497.3|19493.3|19487.9|19483.9|519
1635787800000|2021-11-01 17:30:00|19497.3|19493.3|19494.2|19490.2|19500.4|19496.4|19494.2|19490.2|201
1635788100000|2021-11-01 17:35:00|19497.3|19493.3|19487.9|19483.9|19497.3|19493.3|19487.9|19483.9|335
1635788400000|2021-11-01 17:40:00|19491.1|19487.1|19494.2|19490.2|19494.2|19490.2|19487.9|19483.9|180
1635788700000|2021-11-01 17:45:00|19491.1|19487.1|19500.4|19496.4|19503.6|19499.6|19491.1|19487.1|441
1635789000000|2021-11-01 17:50:00|19503.6|19499.6|19500.4|19496.4|19503.6|19499.6|19497.3|19493.3|241
1635789300000|2021-11-01 17:55:00|19503.6|19499.6|19512.9|19508.9|19512.9|19508.9|19503.6|19499.6|459
1635789600000|2021-11-01 18:00:00|19509.8|19505.8|19512.9|19508.9|19512.9|19508.9|19509.8|19505.8|376
1635789900000|2021-11-01 18:05:00|19516.1|19512.1|19512.9|19508.9|19525.4|19521.4|19512.9|19508.9|1278
1635790200000|2021-11-01 18:10:00|19516.1|19512.1|19516.1|19512.1|19522.3|19518.3|19512.9|19508.9|600
1635790500000|2021-11-01 18:15:00|19519.2|19515.2|19516.1|19512.1|19519.2|19515.2|19512.9|19508.9|497
1635790800000|2021-11-01 18:20:00|19517.6|19513.6|19509.8|19505.8|19519.2|19515.2|19503.6|19499.6|594
1635791100000|2021-11-01 18:25:00|19512.9|19508.9|19519.2|19515.2|19519.2|19515.2|19509.8|19505.8|437
1635791400000|2021-11-01 18:30:00|19522.3|19518.3|19531.7|19527.7|19531.7|19527.7|19519.2|19515.2|694
1635791700000|2021-11-01 18:35:00|19530.1|19526.1|19525.4|19521.4|19530.1|19526.1|19525.4|19521.4|327
1635792000000|2021-11-01 18:40:00|19528.6|19524.6|19522.3|19518.3|19531.7|19527.7|19516.1|19512.1|530
1635792300000|2021-11-01 18:45:00|19525.4|19521.4|19519.2|19515.2|19528.6|19524.6|19516.1|19512.1|494
1635792600000|2021-11-01 18:50:00|19522.3|19518.3|19519.2|19515.2|19525.4|19521.4|19519.2|19515.2|691
1635792900000|2021-11-01 18:55:00|19516.1|19512.1|19509.8|19505.8|19522.3|19518.3|19506.7|19502.7|1299
1635793200000|2021-11-01 19:00:00|19506.7|19502.7|19487.9|19483.9|19506.7|19502.7|19484.8|19480.8|1433
1635793500000|2021-11-01 19:05:00|19491.1|19487.1|19478.6|19474.6|19491.1|19487.1|19478.6|19474.6|911
1635793800000|2021-11-01 19:10:00|19475.4|19471.4|19466.1|19462.1|19481.7|19477.7|19462.9|19458.9|967
1635794100000|2021-11-01 19:15:00|19462.9|19458.9|19478.6|19474.6|19478.6|19474.6|19462.9|19458.9|964
1635794400000|2021-11-01 19:20:00|19475.4|19471.4|19467.6|19463.6|19478.6|19474.6|19450.4|19446.4|1875
1635794700000|2021-11-01 19:25:00|19469.2|19465.2|19469.2|19465.2|19481.7|19477.7|19466.1|19462.1|434
1635795000000|2021-11-01 19:30:00|19470.8|19466.8|19475.4|19471.4|19481.7|19477.7|19469.2|19465.2|610
1635795300000|2021-11-01 19:35:00|19472.3|19468.3|19475.4|19471.4|19477|19473|19469.2|19465.2|453
1635795600000|2021-11-01 19:40:00|19478.6|19474.6|19497.3|19493.3|19500.4|19496.4|19478.6|19474.6|627
1635795900000|2021-11-01 19:45:00|19494.2|19490.2|19512.9|19508.9|19512.9|19508.9|19491.1|19487.1|732
1635796200000|2021-11-01 19:50:00|19509.8|19505.8|19519.2|19515.2|19519.2|19515.2|19500.4|19496.4|916
1635796500000|2021-11-01 19:55:00|19516.1|19512.1|19494.2|19490.2|19534.8|19530.8|19491.1|19487.1|2416
1635796800000|2021-11-01 20:00:00|19497.3|19493.3|19516.1|19512.1|19525.4|19521.4|19497.3|19493.3|2240
1635797100000|2021-11-01 20:05:00|19512.9|19508.9|19519.2|19515.2|19519.2|19515.2|19506.7|19502.7|613
1635797400000|2021-11-01 20:10:00|19522.3|19518.3|19509.8|19505.8|19525.4|19521.4|19506.7|19502.7|816
1635797700000|2021-11-01 20:15:00|19511.4|19507.4|19522.3|19518.3|19522.3|19518.3|19509.8|19505.8|355
1635798000000|2021-11-01 20:20:00|19525.4|19521.4|19522.3|19518.3|19534.8|19530.8|19519.2|19515.2|712
1635798300000|2021-11-01 20:25:00|19525.4|19521.4|19525.4|19521.4|19525.4|19521.4|19522.3|19518.3|160
1635798600000|2021-11-01 20:30:00|19528.6|19524.6|19534.8|19530.8|19537.9|19533.9|19528.6|19524.6|592
1635798900000|2021-11-01 20:35:00|19537.9|19533.9|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|292
1635799200000|2021-11-01 20:40:00|19544.2|19540.2|19534.8|19530.8|19544.2|19540.2|19531.7|19527.7|321
1635799500000|2021-11-01 20:45:00|19537.9|19533.9|19537.9|19533.9|19541.1|19537.1|19531.7|19527.7|285
1635799800000|2021-11-01 20:50:00|19541.1|19537.1|19534.8|19530.8|19541.1|19537.1|19525.4|19521.4|280
1635800100000|2021-11-01 20:55:00|19531.7|19527.7|19541.1|19537.1|19544.2|19540.2|19531.7|19527.7|269
1635804000000|2021-11-01 22:00:00|19531.7|19527.7|19516.1|19512.1|19531.7|19527.7|19516.1|19512.1|45
1635804300000|2021-11-01 22:05:00|19517.6|19513.6|19514.5|19510.5|19517.6|19513.6|19512.9|19508.9|21
1635804600000|2021-11-01 22:10:00|19512.9|19508.9|19514.5|19510.5|19516.1|19512.1|19512.9|19508.9|2
1635804900000|2021-11-01 22:15:00|19512.9|19508.9|19509.8|19505.8|19514.5|19510.5|19505.1|19501.1|39
1635805200000|2021-11-01 22:20:00|19506.7|19502.7|19509.8|19505.8|19509.8|19505.8|19506.7|19502.7|27
1635805500000|2021-11-01 22:25:00|19508.3|19504.3|19505.1|19501.1|19508.3|19504.3|19503.6|19499.6|23
1635805800000|2021-11-01 22:30:00|19503.6|19499.6|19503.6|19499.6|19506.7|19502.7|19503.6|19499.6|7
1635806100000|2021-11-01 22:35:00|19505.1|19501.1|19505.1|19501.1|19509.8|19505.8|19503.6|19499.6|48
1635806400000|2021-11-01 22:40:00|19506.7|19502.7|19506.7|19502.7|19506.7|19502.7|19505.1|19501.1|4
1635806700000|2021-11-01 22:45:00|19505.1|19501.1|19503.6|19499.6|19506.7|19502.7|19503.6|19499.6|3
1635807000000|2021-11-01 22:50:00|19502|19498|19500.4|19496.4|19502|19498|19500.4|19496.4|2
1635807300000|2021-11-01 22:55:00|19503.6|19499.6|19509.8|19505.8|19509.8|19505.8|19500.4|19496.4|65
1635807600000|2021-11-01 23:00:00|19508.3|19504.3|19506.7|19502.7|19512.9|19508.9|19506.7|19502.7|154
1635807900000|2021-11-01 23:05:00|19505.1|19501.1|19500.4|19496.4|19506.7|19502.7|19498.9|19494.9|18
1635808200000|2021-11-01 23:10:00|19503.6|19499.6|19505.1|19501.1|19505.1|19501.1|19502|19498|74
1635808500000|2021-11-01 23:15:00|19503.6|19499.6|19497.3|19493.3|19503.6|19499.6|19497.3|19493.3|6
1635808800000|2021-11-01 23:20:00|19498.9|19494.9|19498.9|19494.9|19500.4|19496.4|19494.2|19490.2|22
1635809100000|2021-11-01 23:25:00|19497.3|19493.3|19492.6|19488.6|19498.9|19494.9|19492.6|19488.6|19
1635809400000|2021-11-01 23:30:00|19491.1|19487.1|19503.6|19499.6|19503.6|19499.6|19491.1|19487.1|55
1635809700000|2021-11-01 23:35:00|19502|19498|19503.6|19499.6|19503.6|19499.6|19500.4|19496.4|20
1635810000000|2021-11-01 23:40:00|19502|19498|19500.4|19496.4|19503.6|19499.6|19498.9|19494.9|30
1635810300000|2021-11-01 23:45:00|19497.3|19493.3|19500.4|19496.4|19500.4|19496.4|19497.3|19493.3|17
1635810600000|2021-11-01 23:50:00|19498.9|19494.9|19497.3|19493.3|19500.4|19496.4|19497.3|19493.3|13
1635810900000|2021-11-01 23:55:00|19494.2|19490.2|19491.1|19487.1|19494.2|19490.2|19491.1|19487.1|25
1635811200000|2021-11-02 00:00:00|19487.9|19483.9|19494.2|19490.2|19494.2|19490.2|19487.9|19483.9|58
1635811500000|2021-11-02 00:05:00|19500.4|19496.4|19503.6|19499.6|19506.7|19502.7|19498.9|19494.9|111
1635811800000|2021-11-02 00:10:00|19502|19498|19506.7|19502.7|19508.3|19504.3|19500.4|19496.4|36
1635812100000|2021-11-02 00:15:00|19505.1|19501.1|19512.9|19508.9|19512.9|19508.9|19500.4|19496.4|70
1635812400000|2021-11-02 00:20:00|19511.4|19507.4|19497.3|19493.3|19512.9|19508.9|19497.3|19493.3|37
1635812700000|2021-11-02 00:25:00|19498.9|19494.9|19491.1|19487.1|19500.4|19496.4|19491.1|19487.1|77
1635813000000|2021-11-02 00:30:00|19489.5|19485.5|19503.6|19499.6|19506.7|19502.7|19487.9|19483.9|125
1635813300000|2021-11-02 00:35:00|19502|19498|19506.7|19502.7|19509.8|19505.8|19500.4|19496.4|93
1635813600000|2021-11-02 00:40:00|19509.8|19505.8|19509.8|19505.8|19509.8|19505.8|19506.7|19502.7|30
1635813900000|2021-11-02 00:45:00|19508.3|19504.3|19506.7|19502.7|19512.9|19508.9|19506.7|19502.7|25
1635814200000|2021-11-02 00:50:00|19503.6|19499.6|19503.6|19499.6|19506.7|19502.7|19502|19498|22
1635814500000|2021-11-02 00:55:00|19502|19498|19512.9|19508.9|19514.5|19510.5|19502|19498|32
1635814800000|2021-11-02 01:00:00|19514.5|19510.5|19508.3|19504.3|19516.1|19512.1|19505.1|19501.1|33
1635815100000|2021-11-02 01:05:00|19506.7|19502.7|19506.7|19502.7|19509.8|19505.8|19503.6|19499.6|48
1635815400000|2021-11-02 01:10:00|19505.1|19501.1|19506.7|19502.7|19509.8|19505.8|19497.3|19493.3|68
1635815700000|2021-11-02 01:15:00|19505.1|19501.1|19503.6|19499.6|19509.8|19505.8|19500.4|19496.4|51
1635816000000|2021-11-02 01:20:00|19500.4|19496.4|19497.3|19493.3|19503.6|19499.6|19497.3|19493.3|58
1635816300000|2021-11-02 01:25:00|19495.8|19491.8|19497.3|19493.3|19497.3|19493.3|19491.1|19487.1|70
1635816600000|2021-11-02 01:30:00|19495.8|19491.8|19502|19498|19503.6|19499.6|19494.2|19490.2|71
1635816900000|2021-11-02 01:35:00|19503.6|19499.6|19502|19498|19505.1|19501.1|19500.4|19496.4|16
1635817200000|2021-11-02 01:40:00|19503.6|19499.6|19509.8|19505.8|19512.9|19508.9|19500.4|19496.4|48
1635817500000|2021-11-02 01:45:00|19506.7|19502.7|19509.8|19505.8|19511.4|19507.4|19502|19498|61
1635817800000|2021-11-02 01:50:00|19506.7|19502.7|19506.7|19502.7|19508.3|19504.3|19502|19498|48
1635818100000|2021-11-02 01:55:00|19503.6|19499.6|19516.1|19512.1|19516.1|19512.1|19502|19498|61
1635818400000|2021-11-02 02:00:00|19514.5|19510.5|19512.9|19508.9|19516.1|19512.1|19509.8|19505.8|14
1635818700000|2021-11-02 02:05:00|19511.4|19507.4|19519.2|19515.2|19519.2|19515.2|19509.8|19505.8|29
1635819000000|2021-11-02 02:10:00|19522.3|19518.3|19522.3|19518.3|19522.3|19518.3|19522.3|19518.3|52
1635819300000|2021-11-02 02:15:00|19523.9|19519.9|19522.3|19518.3|19525.4|19521.4|19522.3|19518.3|37
1635819600000|2021-11-02 02:20:00|19525.4|19521.4|19522.3|19518.3|19525.4|19521.4|19522.3|19518.3|74
1635819900000|2021-11-02 02:25:00|19525.4|19521.4|19522.3|19518.3|19525.4|19521.4|19522.3|19518.3|27
1635820200000|2021-11-02 02:30:00|19525.4|19521.4|19522.3|19518.3|19530.1|19526.1|19522.3|19518.3|90
1635820500000|2021-11-02 02:35:00|19520.8|19516.8|19519.2|19515.2|19520.8|19516.8|19519.2|19515.2|26
1635820800000|2021-11-02 02:40:00|19520.8|19516.8|19525.4|19521.4|19525.4|19521.4|19519.2|19515.2|23
1635821100000|2021-11-02 02:45:00|19522.3|19518.3|19525.4|19521.4|19528.6|19524.6|19519.2|19515.2|16
1635821400000|2021-11-02 02:50:00|19527|19523|19528.6|19524.6|19528.6|19524.6|19523.9|19519.9|34
1635821700000|2021-11-02 02:55:00|19530.1|19526.1|19528.6|19524.6|19531.7|19527.7|19525.4|19521.4|34
1635822000000|2021-11-02 03:00:00|19530.1|19526.1|19528.6|19524.6|19530.1|19526.1|19528.6|19524.6|2
1635822300000|2021-11-02 03:05:00|19530.1|19526.1|19528.6|19524.6|19531.7|19527.7|19528.6|19524.6|34
1635822600000|2021-11-02 03:10:00|19531.7|19527.7|19534.8|19530.8|19534.8|19530.8|19528.6|19524.6|36
1635822900000|2021-11-02 03:15:00|19533.3|19529.3|19541.1|19537.1|19541.1|19537.1|19533.3|19529.3|61
1635823200000|2021-11-02 03:20:00|19544.2|19540.2|19531.7|19527.7|19547.3|19543.3|19531.7|19527.7|83
1635823500000|2021-11-02 03:25:00|19534.8|19530.8|19531.7|19527.7|19536.4|19532.4|19530.1|19526.1|35
1635823800000|2021-11-02 03:30:00|19530.1|19526.1|19537.9|19533.9|19550.4|19546.4|19525.4|19521.4|258
1635824100000|2021-11-02 03:35:00|19539.5|19535.5|19534.8|19530.8|19541.1|19537.1|19531.7|19527.7|158
1635824400000|2021-11-02 03:40:00|19531.7|19527.7|19531.7|19527.7|19536.4|19532.4|19527|19523|103
1635824700000|2021-11-02 03:45:00|19533.3|19529.3|19531.7|19527.7|19536.4|19532.4|19528.6|19524.6|46
1635825000000|2021-11-02 03:50:00|19528.6|19524.6|19523.9|19519.9|19531.7|19527.7|19523.9|19519.9|35
1635825300000|2021-11-02 03:55:00|19525.4|19521.4|19516.1|19512.1|19527|19523|19516.1|19512.1|131
1635825600000|2021-11-02 04:00:00|19514.5|19510.5|19519.2|19515.2|19519.2|19515.2|19512.9|19508.9|29
1635825900000|2021-11-02 04:05:00|19520.8|19516.8|19519.2|19515.2|19520.8|19516.8|19519.2|19515.2|15
1635826200000|2021-11-02 04:10:00|19522.3|19518.3|19525.4|19521.4|19528.6|19524.6|19522.3|19518.3|33
1635826500000|2021-11-02 04:15:00|19527|19523|19528.6|19524.6|19528.6|19524.6|19527|19523|7
1635826800000|2021-11-02 04:20:00|19525.4|19521.4|19528.6|19524.6|19528.6|19524.6|19525.4|19521.4|4
1635827400000|2021-11-02 04:30:00|19530.1|19526.1|19544.2|19540.2|19547.3|19543.3|19530.1|19526.1|73
1635827700000|2021-11-02 04:35:00|19545.8|19541.8|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|90
1635828000000|2021-11-02 04:40:00|19545.8|19541.8|19542.6|19538.6|19547.3|19543.3|19541.1|19537.1|45
1635828300000|2021-11-02 04:45:00|19541.1|19537.1|19547.3|19543.3|19547.3|19543.3|19537.9|19533.9|38
1635828600000|2021-11-02 04:50:00|19545.8|19541.8|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|107
1635828900000|2021-11-02 04:55:00|19545.8|19541.8|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|32
1635829200000|2021-11-02 05:00:00|19548.9|19544.9|19547.3|19543.3|19550.4|19546.4|19542.6|19538.6|112
1635829500000|2021-11-02 05:05:00|19545.8|19541.8|19544.2|19540.2|19547.3|19543.3|19537.9|19533.9|103
1635829800000|2021-11-02 05:10:00|19541.1|19537.1|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|76
1635830100000|2021-11-02 05:15:00|19542.6|19538.6|19545.8|19541.8|19547.3|19543.3|19542.6|19538.6|45
1635830400000|2021-11-02 05:20:00|19544.2|19540.2|19542.6|19538.6|19548.9|19544.9|19541.1|19537.1|87
1635830700000|2021-11-02 05:25:00|19544.2|19540.2|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|138
1635831000000|2021-11-02 05:30:00|19545.8|19541.8|19544.2|19540.2|19550.4|19546.4|19544.2|19540.2|208
1635831300000|2021-11-02 05:35:00|19545.8|19541.8|19533.3|19529.3|19547.3|19543.3|19531.7|19527.7|66
1635831600000|2021-11-02 05:40:00|19531.7|19527.7|19541.1|19537.1|19541.1|19537.1|19531.7|19527.7|32
1635831900000|2021-11-02 05:45:00|19537.9|19533.9|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|51
1635832200000|2021-11-02 05:50:00|19537.9|19533.9|19534.8|19530.8|19539.5|19535.5|19534.8|19530.8|63
1635832500000|2021-11-02 05:55:00|19537.9|19533.9|19547.3|19543.3|19550.4|19546.4|19536.4|19532.4|92
1635832800000|2021-11-02 06:00:00|19548.9|19544.9|19550.4|19546.4|19556.7|19552.7|19547.3|19543.3|127
1635833100000|2021-11-02 06:05:00|19552|19548|19545.8|19541.8|19552|19548|19541.1|19537.1|61
1635833400000|2021-11-02 06:10:00|19544.2|19540.2|19533.3|19529.3|19547.3|19543.3|19528.6|19524.6|112
1635833700000|2021-11-02 06:15:00|19534.8|19530.8|19523.9|19519.9|19541.1|19537.1|19522.3|19518.3|177
1635834000000|2021-11-02 06:20:00|19525.4|19521.4|19512.9|19508.9|19525.4|19521.4|19509.8|19505.8|148
1635834300000|2021-11-02 06:25:00|19511.4|19507.4|19520.8|19516.8|19522.3|19518.3|19506.7|19502.7|287
1635834600000|2021-11-02 06:30:00|19519.2|19515.2|19541.1|19537.1|19541.1|19537.1|19519.2|19515.2|217
1635834900000|2021-11-02 06:35:00|19544.2|19540.2|19534.8|19530.8|19544.2|19540.2|19531.7|19527.7|135
1635835200000|2021-11-02 06:40:00|19533.3|19529.3|19533.3|19529.3|19536.4|19532.4|19525.4|19521.4|90
1635835500000|2021-11-02 06:45:00|19531.7|19527.7|19520.8|19516.8|19531.7|19527.7|19517.6|19513.6|106
1635835800000|2021-11-02 06:50:00|19519.2|19515.2|19525.4|19521.4|19528.6|19524.6|19519.2|19515.2|165
1635836100000|2021-11-02 06:55:00|19527|19523|19512.9|19508.9|19528.6|19524.6|19511.4|19507.4|210
1635836400000|2021-11-02 07:00:00|19509.8|19505.8|19514.5|19510.5|19517.6|19513.6|19506.7|19502.7|205
1635836700000|2021-11-02 07:05:00|19516.1|19512.1|19523.9|19519.9|19525.4|19521.4|19509.8|19505.8|277
1635837000000|2021-11-02 07:10:00|19525.4|19521.4|19519.2|19515.2|19525.4|19521.4|19512.9|19508.9|202
1635837300000|2021-11-02 07:15:00|19525.4|19521.4|19525.4|19521.4|19531.7|19527.7|19519.2|19515.2|303
1635837600000|2021-11-02 07:20:00|19523.9|19519.9|19512.9|19508.9|19523.9|19519.9|19506.7|19502.7|319
1635837900000|2021-11-02 07:25:00|19516.1|19512.1|19503.6|19499.6|19516.1|19512.1|19500.4|19496.4|138
1635838200000|2021-11-02 07:30:00|19500.4|19496.4|19466.1|19462.1|19503.6|19499.6|19466.1|19462.1|525
1635838500000|2021-11-02 07:35:00|19462.9|19458.9|19494.2|19490.2|19494.2|19490.2|19456.7|19452.7|437
1635838800000|2021-11-02 07:40:00|19495.8|19491.8|19497.3|19493.3|19503.6|19499.6|19492.6|19488.6|162
1635839100000|2021-11-02 07:45:00|19498.9|19494.9|19506.7|19502.7|19509.8|19505.8|19497.3|19493.3|135
1635839400000|2021-11-02 07:50:00|19503.6|19499.6|19497.3|19493.3|19509.8|19505.8|19494.2|19490.2|129
1635839700000|2021-11-02 07:55:00|19494.2|19490.2|19503.6|19499.6|19506.7|19502.7|19494.2|19490.2|173
1635840000000|2021-11-02 08:00:00|19500.4|19496.4|19497.3|19493.3|19509.8|19505.8|19492.6|19488.6|388
1635840300000|2021-11-02 08:05:00|19500.4|19496.4|19487.9|19483.9|19503.6|19499.6|19478.6|19474.6|235
1635840600000|2021-11-02 08:10:00|19489.5|19485.5|19494.2|19490.2|19497.3|19493.3|19481.7|19477.7|198
1635840900000|2021-11-02 08:15:00|19492.6|19488.6|19497.3|19493.3|19503.6|19499.6|19492.6|19488.6|222
1635841200000|2021-11-02 08:20:00|19498.9|19494.9|19503.6|19499.6|19503.6|19499.6|19497.3|19493.3|110
1635841500000|2021-11-02 08:25:00|19500.4|19496.4|19492.6|19488.6|19509.8|19505.8|19492.6|19488.6|106
1635841800000|2021-11-02 08:30:00|19494.2|19490.2|19478.6|19474.6|19494.2|19490.2|19472.3|19468.3|505
1635842100000|2021-11-02 08:35:00|19475.4|19471.4|19494.2|19490.2|19494.2|19490.2|19473.9|19469.9|394
1635842400000|2021-11-02 08:40:00|19495.8|19491.8|19500.4|19496.4|19509.8|19505.8|19491.1|19487.1|200
1635842700000|2021-11-02 08:45:00|19502|19498|19494.2|19490.2|19509.8|19505.8|19492.6|19488.6|215
1635843000000|2021-11-02 08:50:00|19497.3|19493.3|19491.1|19487.1|19497.3|19493.3|19489.5|19485.5|149
1635843300000|2021-11-02 08:55:00|19492.6|19488.6|19494.2|19490.2|19503.6|19499.6|19492.6|19488.6|507
1635843600000|2021-11-02 09:00:00|19500.4|19496.4|19503.6|19499.6|19509.8|19505.8|19497.3|19493.3|267
1635843900000|2021-11-02 09:05:00|19500.4|19496.4|19494.2|19490.2|19500.4|19496.4|19491.1|19487.1|101
1635844200000|2021-11-02 09:10:00|19497.3|19493.3|19500.4|19496.4|19503.6|19499.6|19491.1|19487.1|192
1635844500000|2021-11-02 09:15:00|19502|19498|19509.8|19505.8|19512.9|19508.9|19500.4|19496.4|227
1635844800000|2021-11-02 09:20:00|19506.7|19502.7|19502|19498|19506.7|19502.7|19497.3|19493.3|170
1635845100000|2021-11-02 09:25:00|19503.6|19499.6|19497.3|19493.3|19503.6|19499.6|19495.8|19491.8|85
1635845400000|2021-11-02 09:30:00|19498.9|19494.9|19506.7|19502.7|19506.7|19502.7|19497.3|19493.3|109
1635845700000|2021-11-02 09:35:00|19503.6|19499.6|19494.2|19490.2|19506.7|19502.7|19494.2|19490.2|148
1635846000000|2021-11-02 09:40:00|19491.1|19487.1|19491.1|19487.1|19492.6|19488.6|19487.9|19483.9|161
1635846300000|2021-11-02 09:45:00|19494.2|19490.2|19494.2|19490.2|19500.4|19496.4|19494.2|19490.2|153
1635846600000|2021-11-02 09:50:00|19497.3|19493.3|19503.6|19499.6|19503.6|19499.6|19497.3|19493.3|92
1635846900000|2021-11-02 09:55:00|19500.4|19496.4|19516.1|19512.1|19516.1|19512.1|19500.4|19496.4|224
1635847200000|2021-11-02 10:00:00|19514.5|19510.5|19525.4|19521.4|19528.6|19524.6|19512.9|19508.9|254
1635847500000|2021-11-02 10:05:00|19522.3|19518.3|19522.3|19518.3|19525.4|19521.4|19517.6|19513.6|125
1635847800000|2021-11-02 10:10:00|19525.4|19521.4|19517.6|19513.6|19525.4|19521.4|19516.1|19512.1|192
1635848100000|2021-11-02 10:15:00|19516.1|19512.1|19519.2|19515.2|19528.6|19524.6|19516.1|19512.1|187
1635848400000|2021-11-02 10:20:00|19522.3|19518.3|19522.3|19518.3|19525.4|19521.4|19516.1|19512.1|197
1635848700000|2021-11-02 10:25:00|19525.4|19521.4|19516.1|19512.1|19525.4|19521.4|19516.1|19512.1|174
1635849000000|2021-11-02 10:30:00|19517.6|19513.6|19516.1|19512.1|19522.3|19518.3|19514.5|19510.5|113
1635849300000|2021-11-02 10:35:00|19512.9|19508.9|19522.3|19518.3|19522.3|19518.3|19512.9|19508.9|213
1635849600000|2021-11-02 10:40:00|19520.8|19516.8|19512.9|19508.9|19522.3|19518.3|19509.8|19505.8|155
1635849900000|2021-11-02 10:45:00|19516.1|19512.1|19514.5|19510.5|19516.1|19512.1|19509.8|19505.8|159
1635850200000|2021-11-02 10:50:00|19516.1|19512.1|19522.3|19518.3|19522.3|19518.3|19512.9|19508.9|235
1635850500000|2021-11-02 10:55:00|19525.4|19521.4|19500.4|19496.4|19525.4|19521.4|19500.4|19496.4|421
1635850800000|2021-11-02 11:00:00|19497.3|19493.3|19503.6|19499.6|19503.6|19499.6|19497.3|19493.3|485
1635851100000|2021-11-02 11:05:00|19502|19498|19503.6|19499.6|19506.7|19502.7|19500.4|19496.4|159
1635851400000|2021-11-02 11:10:00|19500.4|19496.4|19503.6|19499.6|19506.7|19502.7|19497.3|19493.3|347
1635851700000|2021-11-02 11:15:00|19506.7|19502.7|19509.8|19505.8|19509.8|19505.8|19503.6|19499.6|256
1635852000000|2021-11-02 11:20:00|19512.9|19508.9|19512.9|19508.9|19512.9|19508.9|19509.8|19505.8|439
1635852300000|2021-11-02 11:25:00|19509.8|19505.8|19531.7|19527.7|19531.7|19527.7|19509.8|19505.8|365
1635852600000|2021-11-02 11:30:00|19533.3|19529.3|19522.3|19518.3|19534.8|19530.8|19519.2|19515.2|345
1635852900000|2021-11-02 11:35:00|19519.2|19515.2|19516.1|19512.1|19528.6|19524.6|19516.1|19512.1|321
1635853200000|2021-11-02 11:40:00|19519.2|19515.2|19509.8|19505.8|19519.2|19515.2|19509.8|19505.8|346
1635853500000|2021-11-02 11:45:00|19511.4|19507.4|19509.8|19505.8|19519.2|19515.2|19506.7|19502.7|335
1635853800000|2021-11-02 11:50:00|19506.7|19502.7|19503.6|19499.6|19506.7|19502.7|19500.4|19496.4|567
1635854100000|2021-11-02 11:55:00|19506.7|19502.7|19506.7|19502.7|19516.1|19512.1|19503.6|19499.6|506
1635854400000|2021-11-02 12:00:00|19512.9|19508.9|19506.7|19502.7|19516.1|19512.1|19503.6|19499.6|560
1635854700000|2021-11-02 12:05:00|19509.8|19505.8|19509.8|19505.8|19509.8|19505.8|19506.7|19502.7|519
1635855000000|2021-11-02 12:10:00|19506.7|19502.7|19534.8|19530.8|19534.8|19530.8|19506.7|19502.7|480
1635855300000|2021-11-02 12:15:00|19533.3|19529.3|19512.9|19508.9|19537.9|19533.9|19509.8|19505.8|556
1635855600000|2021-11-02 12:20:00|19509.8|19505.8|19509.8|19505.8|19516.1|19512.1|19500.4|19496.4|878
1635855900000|2021-11-02 12:25:00|19512.9|19508.9|19503.6|19499.6|19519.2|19515.2|19500.4|19496.4|684
1635856200000|2021-11-02 12:30:00|19506.7|19502.7|19456.7|19452.7|19516.1|19512.1|19453.6|19449.6|1064
1635856500000|2021-11-02 12:35:00|19459.8|19455.8|19484.8|19480.8|19484.8|19480.8|19453.6|19449.6|1054
1635856800000|2021-11-02 12:40:00|19481.7|19477.7|19469.2|19465.2|19484.8|19480.8|19466.1|19462.1|697
1635857100000|2021-11-02 12:45:00|19475.4|19471.4|19487.9|19483.9|19491.1|19487.1|19469.2|19465.2|498
1635857400000|2021-11-02 12:50:00|19491.1|19487.1|19484.8|19480.8|19503.6|19499.6|19484.8|19480.8|696
1635857700000|2021-11-02 12:55:00|19487.9|19483.9|19477|19473|19494.2|19490.2|19472.3|19468.3|683
1635858000000|2021-11-02 13:00:00|19478.6|19474.6|19472.3|19468.3|19478.6|19474.6|19453.6|19449.6|841
1635858300000|2021-11-02 13:05:00|19469.2|19465.2|19484.8|19480.8|19487.9|19483.9|19469.2|19465.2|669
1635858600000|2021-11-02 13:10:00|19487.9|19483.9|19491.1|19487.1|19494.2|19490.2|19475.4|19471.4|521
1635858900000|2021-11-02 13:15:00|19489.5|19485.5|19494.2|19490.2|19506.7|19502.7|19487.9|19483.9|597
1635859200000|2021-11-02 13:20:00|19491.1|19487.1|19491.1|19487.1|19497.3|19493.3|19480.1|19476.1|797
1635859500000|2021-11-02 13:25:00|19494.2|19490.2|19494.2|19490.2|19500.4|19496.4|19491.1|19487.1|567
1635859800000|2021-11-02 13:30:00|19500.4|19496.4|19512.9|19508.9|19522.3|19518.3|19500.4|19496.4|1162
1635860100000|2021-11-02 13:35:00|19516.1|19512.1|19509.8|19505.8|19522.3|19518.3|19500.4|19496.4|691
1635860400000|2021-11-02 13:40:00|19512.9|19508.9|19512.9|19508.9|19525.4|19521.4|19512.9|19508.9|588
1635860700000|2021-11-02 13:45:00|19514.5|19510.5|19506.7|19502.7|19516.1|19512.1|19503.6|19499.6|932
1635861000000|2021-11-02 13:50:00|19509.8|19505.8|19516.1|19512.1|19516.1|19512.1|19492.6|19488.6|937
1635861300000|2021-11-02 13:55:00|19512.9|19508.9|19512.9|19508.9|19522.3|19518.3|19503.6|19499.6|940
1635861600000|2021-11-02 14:00:00|19516.1|19512.1|19512.9|19508.9|19528.6|19524.6|19509.8|19505.8|719
1635861900000|2021-11-02 14:05:00|19511.4|19507.4|19516.1|19512.1|19516.1|19512.1|19500.4|19496.4|894
1635862200000|2021-11-02 14:10:00|19509.8|19505.8|19509.8|19505.8|19516.1|19512.1|19506.7|19502.7|649
1635862500000|2021-11-02 14:15:00|19508.3|19504.3|19512.9|19508.9|19519.2|19515.2|19503.6|19499.6|831
1635862800000|2021-11-02 14:20:00|19514.5|19510.5|19516.1|19512.1|19522.3|19518.3|19512.9|19508.9|568
1635863100000|2021-11-02 14:25:00|19512.9|19508.9|19531.7|19527.7|19531.7|19527.7|19512.9|19508.9|1203
1635863400000|2021-11-02 14:30:00|19528.6|19524.6|19556.7|19552.7|19556.7|19552.7|19528.6|19524.6|924
1635863700000|2021-11-02 14:35:00|19559.8|19555.8|19550.4|19546.4|19578.6|19574.6|19544.2|19540.2|2022
1635864000000|2021-11-02 14:40:00|19548.9|19544.9|19556.7|19552.7|19556.7|19552.7|19541.1|19537.1|967
1635864300000|2021-11-02 14:45:00|19553.6|19549.6|19562.9|19558.9|19562.9|19558.9|19550.4|19546.4|696
1635864600000|2021-11-02 14:50:00|19561.4|19557.4|19575.4|19571.4|19577|19573|19556.7|19552.7|890
1635864900000|2021-11-02 14:55:00|19581.7|19577.7|19569.2|19565.2|19581.7|19577.7|19559.8|19555.8|1147
1635865200000|2021-11-02 15:00:00|19572.3|19568.3|19575.4|19571.4|19584.8|19580.8|19567.6|19563.6|668
1635865500000|2021-11-02 15:05:00|19572.3|19568.3|19594.2|19590.2|19594.2|19590.2|19572.3|19568.3|538
1635865800000|2021-11-02 15:10:00|19597.3|19593.3|19612.9|19608.9|19616.1|19612.1|19594.2|19590.2|835
1635866100000|2021-11-02 15:15:00|19609.8|19605.8|19619.2|19615.2|19622.3|19618.3|19603.6|19599.6|926
1635866400000|2021-11-02 15:20:00|19622.3|19618.3|19603.6|19599.6|19628.6|19624.6|19600.4|19596.4|1512
1635866700000|2021-11-02 15:25:00|19602|19598|19597.3|19593.3|19606.7|19602.7|19597.3|19593.3|534
1635867000000|2021-11-02 15:30:00|19600.4|19596.4|19591.1|19587.1|19606.7|19602.7|19591.1|19587.1|547
1635867300000|2021-11-02 15:35:00|19592.6|19588.6|19591.1|19587.1|19600.4|19596.4|19587.9|19583.9|669
1635867600000|2021-11-02 15:40:00|19594.2|19590.2|19600.4|19596.4|19606.7|19602.7|19594.2|19590.2|425
1635867900000|2021-11-02 15:45:00|19602|19598|19612.9|19608.9|19616.1|19612.1|19600.4|19596.4|390
1635868200000|2021-11-02 15:50:00|19609.8|19605.8|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|673
1635868500000|2021-11-02 15:55:00|19603.6|19599.6|19603.6|19599.6|19606.7|19602.7|19594.2|19590.2|353
1635868800000|2021-11-02 16:00:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19603.6|19599.6|461
1635869100000|2021-11-02 16:05:00|19606.7|19602.7|19587.9|19583.9|19606.7|19602.7|19587.9|19583.9|388
1635869400000|2021-11-02 16:10:00|19584.8|19580.8|19584.8|19580.8|19591.1|19587.1|19581.7|19577.7|563
1635869700000|2021-11-02 16:15:00|19581.7|19577.7|19566.1|19562.1|19584.8|19580.8|19562.9|19558.9|652
1635870000000|2021-11-02 16:20:00|19569.2|19565.2|19559.8|19555.8|19569.2|19565.2|19559.8|19555.8|459
1635870300000|2021-11-02 16:25:00|19556.7|19552.7|19553.6|19549.6|19562.9|19558.9|19550.4|19546.4|593
1635870600000|2021-11-02 16:30:00|19556.7|19552.7|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|560
1635870900000|2021-11-02 16:35:00|19553.6|19549.6|19550.4|19546.4|19562.9|19558.9|19550.4|19546.4|565
1635871200000|2021-11-02 16:40:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19550.4|19546.4|464
1635871500000|2021-11-02 16:45:00|19550.4|19546.4|19552|19548|19556.7|19552.7|19550.4|19546.4|458
1635871800000|2021-11-02 16:50:00|19550.4|19546.4|19572.3|19568.3|19572.3|19568.3|19550.4|19546.4|626
1635872100000|2021-11-02 16:55:00|19573.9|19569.9|19581.7|19577.7|19583.3|19579.3|19572.3|19568.3|451
1635872400000|2021-11-02 17:00:00|19578.6|19574.6|19578.6|19574.6|19584.8|19580.8|19575.4|19571.4|299
1635872700000|2021-11-02 17:05:00|19581.7|19577.7|19575.4|19571.4|19581.7|19577.7|19575.4|19571.4|291
1635873000000|2021-11-02 17:10:00|19573.9|19569.9|19567.6|19563.6|19575.4|19571.4|19566.1|19562.1|450
1635873300000|2021-11-02 17:15:00|19569.2|19565.2|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|464
1635873600000|2021-11-02 17:20:00|19578.6|19574.6|19572.3|19568.3|19578.6|19574.6|19572.3|19568.3|265
1635873900000|2021-11-02 17:25:00|19575.4|19571.4|19578.6|19574.6|19578.6|19574.6|19572.3|19568.3|400
1635874200000|2021-11-02 17:30:00|19575.4|19571.4|19572.3|19568.3|19581.7|19577.7|19572.3|19568.3|198
1635874500000|2021-11-02 17:35:00|19575.4|19571.4|19584.8|19580.8|19587.9|19583.9|19575.4|19571.4|545
1635874800000|2021-11-02 17:40:00|19586.4|19582.4|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|174
1635875100000|2021-11-02 17:45:00|19584.8|19580.8|19594.2|19590.2|19597.3|19593.3|19584.8|19580.8|327
1635875400000|2021-11-02 17:50:00|19595.8|19591.8|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|186
1635875700000|2021-11-02 17:55:00|19591.1|19587.1|19584.8|19580.8|19592.6|19588.6|19584.8|19580.8|177
1635876000000|2021-11-02 18:00:00|19581.7|19577.7|19581.7|19577.7|19587.9|19583.9|19581.7|19577.7|540
1635876300000|2021-11-02 18:05:00|19584.8|19580.8|19578.6|19574.6|19584.8|19580.8|19575.4|19571.4|434
1635876600000|2021-11-02 18:10:00|19575.4|19571.4|19569.2|19565.2|19575.4|19571.4|19569.2|19565.2|510
1635876900000|2021-11-02 18:15:00|19566.1|19562.1|19569.2|19565.2|19569.2|19565.2|19559.8|19555.8|737
1635877200000|2021-11-02 18:20:00|19572.3|19568.3|19562.9|19558.9|19572.3|19568.3|19559.8|19555.8|431
1635877500000|2021-11-02 18:25:00|19566.1|19562.1|19562.9|19558.9|19569.2|19565.2|19562.9|19558.9|330
1635877800000|2021-11-02 18:30:00|19559.8|19555.8|19553.6|19549.6|19562.9|19558.9|19553.6|19549.6|549
1635878100000|2021-11-02 18:35:00|19556.7|19552.7|19556.7|19552.7|19566.1|19562.1|19555.1|19551.1|567
1635878400000|2021-11-02 18:40:00|19558.3|19554.3|19550.4|19546.4|19559.8|19555.8|19550.4|19546.4|217
1635878700000|2021-11-02 18:45:00|19553.6|19549.6|19550.4|19546.4|19553.6|19549.6|19545.8|19541.8|331
1635879000000|2021-11-02 18:50:00|19547.3|19543.3|19550.4|19546.4|19550.4|19546.4|19544.2|19540.2|279
1635879300000|2021-11-02 18:55:00|19547.3|19543.3|19559.8|19555.8|19559.8|19555.8|19547.3|19543.3|832
1635879600000|2021-11-02 19:00:00|19556.7|19552.7|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|781
1635879900000|2021-11-02 19:05:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19550.4|19546.4|628
1635880200000|2021-11-02 19:10:00|19556.7|19552.7|19550.4|19546.4|19556.7|19552.7|19547.3|19543.3|241
1635880500000|2021-11-02 19:15:00|19547.3|19543.3|19541.1|19537.1|19550.4|19546.4|19541.1|19537.1|267
1635880800000|2021-11-02 19:20:00|19544.2|19540.2|19556.7|19552.7|19556.7|19552.7|19544.2|19540.2|593
1635881100000|2021-11-02 19:25:00|19559.8|19555.8|19553.6|19549.6|19559.8|19555.8|19550.4|19546.4|416
1635881400000|2021-11-02 19:30:00|19556.7|19552.7|19556.7|19552.7|19556.7|19552.7|19553.6|19549.6|138
1635881700000|2021-11-02 19:35:00|19553.6|19549.6|19559.8|19555.8|19559.8|19555.8|19553.6|19549.6|296
1635882000000|2021-11-02 19:40:00|19562.9|19558.9|19566.1|19562.1|19566.1|19562.1|19556.7|19552.7|225
1635882300000|2021-11-02 19:45:00|19562.9|19558.9|19562.9|19558.9|19566.1|19562.1|19559.8|19555.8|356
1635882600000|2021-11-02 19:50:00|19559.8|19555.8|19578.6|19574.6|19578.6|19574.6|19559.8|19555.8|662
1635882900000|2021-11-02 19:55:00|19580.1|19576.1|19566.1|19562.1|19581.7|19577.7|19559.8|19555.8|1993
1635883200000|2021-11-02 20:00:00|19569.2|19565.2|19572.3|19568.3|19578.6|19574.6|19567.6|19563.6|857
1635883500000|2021-11-02 20:05:00|19569.2|19565.2|19562.9|19558.9|19570.8|19566.8|19559.8|19555.8|267
1635883800000|2021-11-02 20:10:00|19559.8|19555.8|19553.6|19549.6|19559.8|19555.8|19550.4|19546.4|401
1635884100000|2021-11-02 20:15:00|19550.4|19546.4|19553.6|19549.6|19553.6|19549.6|19550.4|19546.4|156
1635884400000|2021-11-02 20:20:00|19550.4|19546.4|19550.4|19546.4|19553.6|19549.6|19544.2|19540.2|527
1635884700000|2021-11-02 20:25:00|19547.3|19543.3|19556.7|19552.7|19559.8|19555.8|19544.2|19540.2|579
1635885000000|2021-11-02 20:30:00|19559.8|19555.8|19556.7|19552.7|19562.9|19558.9|19553.6|19549.6|486
1635885300000|2021-11-02 20:35:00|19559.8|19555.8|19550.4|19546.4|19561.4|19557.4|19550.4|19546.4|186
1635885600000|2021-11-02 20:40:00|19553.6|19549.6|19559.8|19555.8|19559.8|19555.8|19550.4|19546.4|186
1635885900000|2021-11-02 20:45:00|19556.7|19552.7|19562.9|19558.9|19569.2|19565.2|19556.7|19552.7|361
1635886200000|2021-11-02 20:50:00|19564.5|19560.5|19559.8|19555.8|19569.2|19565.2|19559.8|19555.8|503
1635886500000|2021-11-02 20:55:00|19556.7|19552.7|19550.4|19546.4|19556.7|19552.7|19547.3|19543.3|214
1635890400000|2021-11-02 22:00:00|19537.9|19533.9|19533.3|19529.3|19537.9|19533.9|19519.2|19515.2|157
1635890700000|2021-11-02 22:05:00|19531.7|19527.7|19534.8|19530.8|19534.8|19530.8|19531.7|19527.7|33
1635891300000|2021-11-02 22:15:00|19537.9|19533.9|19536.4|19532.4|19537.9|19533.9|19534.8|19530.8|21
1635891600000|2021-11-02 22:20:00|19537.9|19533.9|19541.1|19537.1|19544.2|19540.2|19536.4|19532.4|47
1635891900000|2021-11-02 22:25:00|19539.5|19535.5|19539.5|19535.5|19539.5|19535.5|19537.9|19533.9|3
1635892200000|2021-11-02 22:30:00|19537.9|19533.9|19544.2|19540.2|19544.2|19540.2|19537.9|19533.9|11
1635892500000|2021-11-02 22:35:00|19545.8|19541.8|19550.4|19546.4|19550.4|19546.4|19545.8|19541.8|17
1635892800000|2021-11-02 22:40:00|19547.3|19543.3|19544.2|19540.2|19548.9|19544.9|19544.2|19540.2|9
1635893100000|2021-11-02 22:45:00|19547.3|19543.3|19550.4|19546.4|19550.4|19546.4|19547.3|19543.3|34
1635893400000|2021-11-02 22:50:00|19553.6|19549.6|19558.3|19554.3|19559.8|19555.8|19553.6|19549.6|120
1635893700000|2021-11-02 22:55:00|19559.8|19555.8|19556.7|19552.7|19559.8|19555.8|19553.6|19549.6|11
1635894000000|2021-11-02 23:00:00|19559.8|19555.8|19559.8|19555.8|19559.8|19555.8|19559.8|19555.8|10
1635894300000|2021-11-02 23:05:00|19566.1|19562.1|19566.1|19562.1|19566.1|19562.1|19566.1|19562.1|26
1635894600000|2021-11-02 23:10:00|19558.3|19554.3|19562.9|19558.9|19562.9|19558.9|19558.3|19554.3|8
1635894900000|2021-11-02 23:15:00|19559.8|19555.8|19559.8|19555.8|19561.4|19557.4|19559.8|19555.8|2
1635895200000|2021-11-02 23:20:00|19561.4|19557.4|19558.3|19554.3|19562.9|19558.9|19558.3|19554.3|4
1635895500000|2021-11-02 23:25:00|19559.8|19555.8|19558.3|19554.3|19559.8|19555.8|19558.3|19554.3|7
1635895800000|2021-11-02 23:30:00|19559.8|19555.8|19558.3|19554.3|19559.8|19555.8|19556.7|19552.7|4
1635896100000|2021-11-02 23:35:00|19559.8|19555.8|19559.8|19555.8|19559.8|19555.8|19558.3|19554.3|1
1635896400000|2021-11-02 23:40:00|19558.3|19554.3|19556.7|19552.7|19559.8|19555.8|19556.7|19552.7|10
1635896700000|2021-11-02 23:45:00|||||||||4
1635897000000|2021-11-02 23:50:00|||||||||7
1635897300000|2021-11-02 23:55:00|19555.1|19551.1|19545.8|19541.8|19555.1|19551.1|19544.2|19540.2|25
1635897600000|2021-11-03 00:00:00|19547.3|19543.3|19556.7|19552.7|19558.3|19554.3|19547.3|19543.3|6
1635897900000|2021-11-03 00:05:00|19559.8|19555.8|19561.4|19557.4|19562.9|19558.9|19559.8|19555.8|11
1635898200000|2021-11-03 00:10:00|19562.9|19558.9|19559.8|19555.8|19562.9|19558.9|19558.3|19554.3|8
1635898500000|2021-11-03 00:15:00|19561.4|19557.4|19570.8|19566.8|19575.4|19571.4|19561.4|19557.4|31
1635898800000|2021-11-03 00:20:00|19572.3|19568.3|19572.3|19568.3|19573.9|19569.9|19570.8|19566.8|8
1635899100000|2021-11-03 00:25:00|19575.4|19571.4|19573.9|19569.9|19575.4|19571.4|19572.3|19568.3|17
1635899400000|2021-11-03 00:30:00|19575.4|19571.4|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|6
1635899700000|2021-11-03 00:35:00|19569.2|19565.2|19572.3|19568.3|19572.3|19568.3|19564.5|19560.5|16
1635900000000|2021-11-03 00:40:00|19573.9|19569.9|19577|19573|19577|19573|19573.9|19569.9|9
1635900300000|2021-11-03 00:45:00|19575.4|19571.4|19577|19573|19577|19573|19575.4|19571.4|1
1635900600000|2021-11-03 00:50:00|19575.4|19571.4|19572.3|19568.3|19577|19573|19572.3|19568.3|9
1635900900000|2021-11-03 00:55:00|19570.8|19566.8|19570.8|19566.8|19573.9|19569.9|19569.2|19565.2|4
1635901200000|2021-11-03 01:00:00|19569.2|19565.2|19573.9|19569.9|19575.4|19571.4|19569.2|19565.2|7
1635901500000|2021-11-03 01:05:00|19572.3|19568.3|19580.1|19576.1|19580.1|19576.1|19572.3|19568.3|13
1635901800000|2021-11-03 01:10:00|19578.6|19574.6|19569.2|19565.2|19580.1|19576.1|19569.2|19565.2|6
1635902100000|2021-11-03 01:15:00|19566.1|19562.1|19569.2|19565.2|19569.2|19565.2|19566.1|19562.1|7
1635902400000|2021-11-03 01:20:00|19567.6|19563.6|19567.6|19563.6|19569.2|19565.2|19567.6|19563.6|5
1635902700000|2021-11-03 01:25:00|19566.1|19562.1|19569.2|19565.2|19569.2|19565.2|19566.1|19562.1|16
1635903000000|2021-11-03 01:30:00|19567.6|19563.6|19567.6|19563.6|19569.2|19565.2|19567.6|19563.6|7
1635903300000|2021-11-03 01:35:00|19569.2|19565.2|19561.4|19557.4|19569.2|19565.2|19559.8|19555.8|49
1635903600000|2021-11-03 01:40:00|19562.9|19558.9|19569.2|19565.2|19569.2|19565.2|19561.4|19557.4|17
1635903900000|2021-11-03 01:45:00|19566.1|19562.1|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|18
1635904200000|2021-11-03 01:50:00|19570.8|19566.8|19569.2|19565.2|19570.8|19566.8|19569.2|19565.2|1
1635904500000|2021-11-03 01:55:00|19570.8|19566.8|19573.9|19569.9|19573.9|19569.9|19569.2|19565.2|6
1635904800000|2021-11-03 02:00:00|19575.4|19571.4|19575.4|19571.4|19575.4|19571.4|19572.3|19568.3|6
1635905100000|2021-11-03 02:05:00|19573.9|19569.9|19575.4|19571.4|19578.6|19574.6|19572.3|19568.3|15
1635905400000|2021-11-03 02:10:00|19577|19573|19578.6|19574.6|19578.6|19574.6|19575.4|19571.4|4
1635905700000|2021-11-03 02:15:00|19581.7|19577.7|19581.7|19577.7|19581.7|19577.7|19578.6|19574.6|11
1635906000000|2021-11-03 02:20:00|19580.1|19576.1|19578.6|19574.6|19580.1|19576.1|19578.6|19574.6|2
1635906300000|2021-11-03 02:25:00|19580.1|19576.1|19578.6|19574.6|19580.1|19576.1|19578.6|19574.6|5
1635906600000|2021-11-03 02:30:00|19580.1|19576.1|19581.7|19577.7|19581.7|19577.7|19578.6|19574.6|4
1635906900000|2021-11-03 02:35:00|19580.1|19576.1|19581.7|19577.7|19581.7|19577.7|19578.6|19574.6|4
1635907200000|2021-11-03 02:40:00|19580.1|19576.1|19580.1|19576.1|19580.1|19576.1|19578.6|19574.6|8
1635907500000|2021-11-03 02:45:00|19578.6|19574.6|19581.7|19577.7|19581.7|19577.7|19578.6|19574.6|7
1635907800000|2021-11-03 02:50:00|19583.3|19579.3|19581.7|19577.7|19583.3|19579.3|19581.7|19577.7|30
1635908100000|2021-11-03 02:55:00|||||||||3
1635908400000|2021-11-03 03:00:00|19584.8|19580.8|19597.3|19593.3|19597.3|19593.3|19584.8|19580.8|30
1635908700000|2021-11-03 03:05:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|10
1635909000000|2021-11-03 03:10:00|19600.4|19596.4|19597.3|19593.3|19600.4|19596.4|19597.3|19593.3|49
1635909300000|2021-11-03 03:15:00|19595.8|19591.8|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|11
1635909600000|2021-11-03 03:20:00|19595.8|19591.8|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|13
1635909900000|2021-11-03 03:25:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|4
1635910200000|2021-11-03 03:30:00|||||||||5
1635910500000|2021-11-03 03:35:00|19595.8|19591.8|19603.6|19599.6|19606.7|19602.7|19595.8|19591.8|42
1635910800000|2021-11-03 03:40:00|||||||||3
1635911100000|2021-11-03 03:45:00|||||||||9
1635911400000|2021-11-03 03:50:00|19600.4|19596.4|19600.4|19596.4|19600.4|19596.4|19600.4|19596.4|27
1635911700000|2021-11-03 03:55:00|19602|19598|19600.4|19596.4|19603.6|19599.6|19600.4|19596.4|52
1635912000000|2021-11-03 04:00:00|||||||||26
1635912300000|2021-11-03 04:05:00|||||||||4
1635912600000|2021-11-03 04:10:00|||||||||3
1635912900000|2021-11-03 04:15:00|19602|19598|19600.4|19596.4|19602|19598|19600.4|19596.4|4
1635913200000|2021-11-03 04:20:00|19602|19598|19603.6|19599.6|19603.6|19599.6|19600.4|19596.4|21
1635913500000|2021-11-03 04:25:00|19602|19598|19603.6|19599.6|19603.6|19599.6|19600.4|19596.4|15
1635913800000|2021-11-03 04:30:00|||||||||5
1635914100000|2021-11-03 04:35:00|19605.1|19601.1|19606.7|19602.7|19606.7|19602.7|19605.1|19601.1|7
1635914400000|2021-11-03 04:40:00|19609.8|19605.8|19611.4|19607.4|19611.4|19607.4|19609.8|19605.8|24
1635914700000|2021-11-03 04:45:00|19609.8|19605.8|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|7
1635915000000|2021-11-03 04:50:00|19616.1|19612.1|19622.3|19618.3|19625.4|19621.4|19612.9|19608.9|129
1635915300000|2021-11-03 04:55:00|19619.2|19615.2|19619.2|19615.2|19622.3|19618.3|19619.2|19615.2|19
1635915600000|2021-11-03 05:00:00|19616.1|19612.1|19616.1|19612.1|19616.1|19612.1|19612.9|19608.9|73
1635915900000|2021-11-03 05:05:00|19614.5|19610.5|19612.9|19608.9|19616.1|19612.1|19612.9|19608.9|63
1635916200000|2021-11-03 05:10:00|19616.1|19612.1|19609.8|19605.8|19619.2|19615.2|19609.8|19605.8|88
1635916500000|2021-11-03 05:15:00|||||||||15
1635916800000|2021-11-03 05:20:00|19608.3|19604.3|19602|19598|19609.8|19605.8|19600.4|19596.4|33
1635917100000|2021-11-03 05:25:00|19600.4|19596.4|19603.6|19599.6|19603.6|19599.6|19594.2|19590.2|48
1635917400000|2021-11-03 05:30:00|19606.7|19602.7|19603.6|19599.6|19606.7|19602.7|19603.6|19599.6|12
1635917700000|2021-11-03 05:35:00|19605.1|19601.1|19603.6|19599.6|19611.4|19607.4|19603.6|19599.6|23
1635918000000|2021-11-03 05:40:00|19605.1|19601.1|19608.3|19604.3|19609.8|19605.8|19603.6|19599.6|25
1635918300000|2021-11-03 05:45:00|19606.7|19602.7|19606.7|19602.7|19606.7|19602.7|19606.7|19602.7|7
1635918600000|2021-11-03 05:50:00|19605.1|19601.1|19603.6|19599.6|19605.1|19601.1|19603.6|19599.6|15
1635918900000|2021-11-03 05:55:00|19605.1|19601.1|19606.7|19602.7|19606.7|19602.7|19603.6|19599.6|13
1635919200000|2021-11-03 06:00:00|19609.8|19605.8|19608.3|19604.3|19616.1|19612.1|19606.7|19602.7|44
1635919500000|2021-11-03 06:05:00|19606.7|19602.7|19603.6|19599.6|19609.8|19605.8|19603.6|19599.6|26
1635919800000|2021-11-03 06:10:00|19598.9|19594.9|19600.4|19596.4|19602|19598|19598.9|19594.9|18
1635920100000|2021-11-03 06:15:00|19597.3|19593.3|19597.3|19593.3|19600.4|19596.4|19597.3|19593.3|14
1635920400000|2021-11-03 06:20:00|19594.2|19590.2|19595.8|19591.8|19600.4|19596.4|19594.2|19590.2|22
1635920700000|2021-11-03 06:25:00|19594.2|19590.2|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|15
1635921000000|2021-11-03 06:30:00|19595.8|19591.8|19597.3|19593.3|19597.3|19593.3|19595.8|19591.8|10
1635921300000|2021-11-03 06:35:00|19603.6|19599.6|19602|19598|19605.1|19601.1|19600.4|19596.4|34
1635921600000|2021-11-03 06:40:00|19603.6|19599.6|19612.9|19608.9|19612.9|19608.9|19603.6|19599.6|19
1635921900000|2021-11-03 06:45:00|19611.4|19607.4|19612.9|19608.9|19617.6|19613.6|19611.4|19607.4|53
1635922200000|2021-11-03 06:50:00|19614.5|19610.5|19612.9|19608.9|19619.2|19615.2|19612.9|19608.9|44
1635922500000|2021-11-03 06:55:00|19614.5|19610.5|19619.2|19615.2|19622.3|19618.3|19612.9|19608.9|51
1635922800000|2021-11-03 07:00:00|19617.6|19613.6|19634.8|19630.8|19652|19648|19616.1|19612.1|262
1635923100000|2021-11-03 07:05:00|19628.6|19624.6|19625.4|19621.4|19644.2|19640.2|19625.4|19621.4|314
1635923400000|2021-11-03 07:10:00|19628.6|19624.6|19625.4|19621.4|19633.3|19629.3|19616.1|19612.1|295
1635923700000|2021-11-03 07:15:00|19628.6|19624.6|19623.9|19619.9|19628.6|19624.6|19603.6|19599.6|262
1635924000000|2021-11-03 07:20:00|19622.3|19618.3|19622.3|19618.3|19625.4|19621.4|19612.9|19608.9|354
1635924300000|2021-11-03 07:25:00|19625.4|19621.4|19619.2|19615.2|19625.4|19621.4|19609.8|19605.8|178
1635924600000|2021-11-03 07:30:00|19617.6|19613.6|19619.2|19615.2|19628.6|19624.6|19606.7|19602.7|207
1635924900000|2021-11-03 07:35:00|19620.8|19616.8|19606.7|19602.7|19622.3|19618.3|19597.3|19593.3|283
1635925200000|2021-11-03 07:40:00|19603.6|19599.6|19603.6|19599.6|19612.9|19608.9|19600.4|19596.4|132
1635925500000|2021-11-03 07:45:00|19606.7|19602.7|19603.6|19599.6|19612.9|19608.9|19603.6|19599.6|115
1635925800000|2021-11-03 07:50:00|19605.1|19601.1|19603.6|19599.6|19609.8|19605.8|19597.3|19593.3|185
1635926100000|2021-11-03 07:55:00|19606.7|19602.7|19597.3|19593.3|19606.7|19602.7|19597.3|19593.3|245
1635926400000|2021-11-03 08:00:00|19600.4|19596.4|19622.3|19618.3|19628.6|19624.6|19600.4|19596.4|471
1635926700000|2021-11-03 08:05:00|19625.4|19621.4|19622.3|19618.3|19628.6|19624.6|19619.2|19615.2|170
1635927000000|2021-11-03 08:10:00|19623.9|19619.9|19634.8|19630.8|19636.4|19632.4|19622.3|19618.3|154
1635927300000|2021-11-03 08:15:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19628.6|19624.6|229
1635927600000|2021-11-03 08:20:00|19639.5|19635.5|19647.3|19643.3|19647.3|19643.3|19631.7|19627.7|186
1635927900000|2021-11-03 08:25:00|19644.2|19640.2|19656.7|19652.7|19662.9|19658.9|19644.2|19640.2|284
1635928200000|2021-11-03 08:30:00|19659.8|19655.8|19662.9|19658.9|19673.9|19669.9|19656.7|19652.7|147
1635928500000|2021-11-03 08:35:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19653.6|19649.6|325
1635928800000|2021-11-03 08:40:00|19669.2|19665.2|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|192
1635929100000|2021-11-03 08:45:00|19675.4|19671.4|19678.6|19674.6|19684.8|19680.8|19672.3|19668.3|304
1635929400000|2021-11-03 08:50:00|19681.7|19677.7|19678.6|19674.6|19686.4|19682.4|19669.2|19665.2|476
1635929700000|2021-11-03 08:55:00|19675.4|19671.4|19653.6|19649.6|19675.4|19671.4|19652|19648|722
1635930000000|2021-11-03 09:00:00|19656.7|19652.7|19647.3|19643.3|19656.7|19652.7|19644.2|19640.2|575
1635930300000|2021-11-03 09:05:00|19644.2|19640.2|19653.6|19649.6|19655.1|19651.1|19637.9|19633.9|237
1635930600000|2021-11-03 09:10:00|19656.7|19652.7|19650.4|19646.4|19662.9|19658.9|19650.4|19646.4|243
1635930900000|2021-11-03 09:15:00|19653.6|19649.6|19641.1|19637.1|19659.8|19655.8|19641.1|19637.1|322
1635931200000|2021-11-03 09:20:00|19642.6|19638.6|19653.6|19649.6|19656.7|19652.7|19642.6|19638.6|141
1635931500000|2021-11-03 09:25:00|19656.7|19652.7|19669.2|19665.2|19669.2|19665.2|19653.6|19649.6|315
1635931800000|2021-11-03 09:30:00|19666.1|19662.1|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|358
1635932100000|2021-11-03 09:35:00|19666.1|19662.1|19659.8|19655.8|19669.2|19665.2|19659.8|19655.8|554
1635932400000|2021-11-03 09:40:00|19662.9|19658.9|19659.8|19655.8|19664.5|19660.5|19644.2|19640.2|621
1635932700000|2021-11-03 09:45:00|19661.4|19657.4|19650.4|19646.4|19662.9|19658.9|19650.4|19646.4|270
1635933000000|2021-11-03 09:50:00|19647.3|19643.3|19637.9|19633.9|19653.6|19649.6|19634.8|19630.8|233
1635933300000|2021-11-03 09:55:00|19634.8|19630.8|19631.7|19627.7|19636.4|19632.4|19631.7|19627.7|110
1635933600000|2021-11-03 10:00:00|19633.3|19629.3|19634.8|19630.8|19648.9|19644.9|19628.6|19624.6|384
1635933900000|2021-11-03 10:05:00|19637.9|19633.9|19647.3|19643.3|19647.3|19643.3|19634.8|19630.8|187
1635934200000|2021-11-03 10:10:00|19644.2|19640.2|19637.9|19633.9|19647.3|19643.3|19631.7|19627.7|278
1635934500000|2021-11-03 10:15:00|19641.1|19637.1|19641.1|19637.1|19647.3|19643.3|19634.8|19630.8|247
1635934800000|2021-11-03 10:20:00|19637.9|19633.9|19625.4|19621.4|19637.9|19633.9|19625.4|19621.4|291
1635935100000|2021-11-03 10:25:00|19628.6|19624.6|19628.6|19624.6|19634.8|19630.8|19625.4|19621.4|204
1635935400000|2021-11-03 10:30:00|19627|19623|19647.3|19643.3|19647.3|19643.3|19625.4|19621.4|228
1635935700000|2021-11-03 10:35:00|19644.2|19640.2|19637.9|19633.9|19647.3|19643.3|19637.9|19633.9|88
1635936000000|2021-11-03 10:40:00|19639.5|19635.5|19631.7|19627.7|19641.1|19637.1|19622.3|19618.3|398
1635936300000|2021-11-03 10:45:00|19628.6|19624.6|19631.7|19627.7|19634.8|19630.8|19625.4|19621.4|135
1635936600000|2021-11-03 10:50:00|19633.3|19629.3|19625.4|19621.4|19634.8|19630.8|19622.3|19618.3|210
1635936900000|2021-11-03 10:55:00|19627|19623|19622.3|19618.3|19628.6|19624.6|19612.9|19608.9|250
1635937200000|2021-11-03 11:00:00|19619.2|19615.2|19628.6|19624.6|19628.6|19624.6|19619.2|19615.2|278
1635937500000|2021-11-03 11:05:00|19625.4|19621.4|19609.8|19605.8|19631.7|19627.7|19609.8|19605.8|272
1635937800000|2021-11-03 11:10:00|19611.4|19607.4|19616.1|19612.1|19619.2|19615.2|19603.6|19599.6|211
1635938100000|2021-11-03 11:15:00|19617.6|19613.6|19622.3|19618.3|19634.8|19630.8|19616.1|19612.1|225
1635938400000|2021-11-03 11:20:00|19619.2|19615.2|19622.3|19618.3|19631.7|19627.7|19619.2|19615.2|134
1635938700000|2021-11-03 11:25:00|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|19619.2|19615.2|96
1635939000000|2021-11-03 11:30:00|19628.6|19624.6|19609.8|19605.8|19631.7|19627.7|19609.8|19605.8|232
1635939300000|2021-11-03 11:35:00|19612.9|19608.9|19619.2|19615.2|19622.3|19618.3|19609.8|19605.8|161
1635939600000|2021-11-03 11:40:00|19622.3|19618.3|19619.2|19615.2|19630.1|19626.1|19619.2|19615.2|229
1635939900000|2021-11-03 11:45:00|19622.3|19618.3|19622.3|19618.3|19631.7|19627.7|19619.2|19615.2|215
1635940200000|2021-11-03 11:50:00|19623.9|19619.9|19634.8|19630.8|19634.8|19630.8|19616.1|19612.1|433
1635940500000|2021-11-03 11:55:00|19631.7|19627.7|19612.9|19608.9|19634.8|19630.8|19600.4|19596.4|489
1635940800000|2021-11-03 12:00:00|19614.5|19610.5|19625.4|19621.4|19634.8|19630.8|19612.9|19608.9|673
1635941100000|2021-11-03 12:05:00|19623.9|19619.9|19628.6|19624.6|19631.7|19627.7|19619.2|19615.2|418
1635941400000|2021-11-03 12:10:00|19631.7|19627.7|19616.1|19612.1|19631.7|19627.7|19614.5|19610.5|335
1635941700000|2021-11-03 12:15:00|19617.6|19613.6|19612.9|19608.9|19619.2|19615.2|19600.4|19596.4|687
1635942000000|2021-11-03 12:20:00|19609.8|19605.8|19612.9|19608.9|19628.6|19624.6|19600.4|19596.4|982
1635942300000|2021-11-03 12:25:00|19614.5|19610.5|19616.1|19612.1|19628.6|19624.6|19609.8|19605.8|622
1635942600000|2021-11-03 12:30:00|19617.6|19613.6|19622.3|19618.3|19650.4|19646.4|19616.1|19612.1|1544
1635942900000|2021-11-03 12:35:00|19625.4|19621.4|19644.2|19640.2|19647.3|19643.3|19616.1|19612.1|952
1635943200000|2021-11-03 12:40:00|19647.3|19643.3|19634.8|19630.8|19647.3|19643.3|19631.7|19627.7|870
1635943500000|2021-11-03 12:45:00|19637.9|19633.9|19641.1|19637.1|19653.6|19649.6|19631.7|19627.7|570
1635943800000|2021-11-03 12:50:00|19644.2|19640.2|19644.2|19640.2|19653.6|19649.6|19639.5|19635.5|530
1635944100000|2021-11-03 12:55:00|19641.1|19637.1|19628.6|19624.6|19647.3|19643.3|19628.6|19624.6|784
1635944400000|2021-11-03 13:00:00|19630.1|19626.1|19647.3|19643.3|19650.4|19646.4|19630.1|19626.1|743
1635944700000|2021-11-03 13:05:00|19644.2|19640.2|19659.8|19655.8|19659.8|19655.8|19637.9|19633.9|570
1635945000000|2021-11-03 13:10:00|19662.9|19658.9|19653.6|19649.6|19667.6|19663.6|19647.3|19643.3|651
1635945300000|2021-11-03 13:15:00|19655.1|19651.1|19653.6|19649.6|19662.9|19658.9|19650.4|19646.4|228
1635945600000|2021-11-03 13:20:00|19656.7|19652.7|19650.4|19646.4|19656.7|19652.7|19637.9|19633.9|586
1635945900000|2021-11-03 13:25:00|19653.6|19649.6|19666.1|19662.1|19672.3|19668.3|19647.3|19643.3|758
1635946200000|2021-11-03 13:30:00|19662.9|19658.9|19666.1|19662.1|19681.7|19677.7|19662.9|19658.9|1085
1635946500000|2021-11-03 13:35:00|19669.2|19665.2|19662.9|19658.9|19672.3|19668.3|19653.6|19649.6|893
1635946800000|2021-11-03 13:40:00|19659.8|19655.8|19650.4|19646.4|19669.2|19665.2|19645.8|19641.8|581
1635947100000|2021-11-03 13:45:00|19653.6|19649.6|19637.9|19633.9|19653.6|19649.6|19634.8|19630.8|681
1635947400000|2021-11-03 13:50:00|19634.8|19630.8|19637.9|19633.9|19647.3|19643.3|19630.1|19626.1|512
1635947700000|2021-11-03 13:55:00|19634.8|19630.8|19617.6|19613.6|19637.9|19633.9|19609.8|19605.8|508
1635948000000|2021-11-03 14:00:00|19587.9|19583.9|19625.4|19621.4|19633.3|19629.3|19578.6|19574.6|1726
1635948300000|2021-11-03 14:05:00|19623.9|19619.9|19591.1|19587.1|19634.8|19630.8|19591.1|19587.1|1186
1635948600000|2021-11-03 14:10:00|19594.2|19590.2|19619.2|19615.2|19631.7|19627.7|19594.2|19590.2|1207
1635948900000|2021-11-03 14:15:00|19622.3|19618.3|19609.8|19605.8|19628.6|19624.6|19606.7|19602.7|1252
1635949200000|2021-11-03 14:20:00|19612.9|19608.9|19603.6|19599.6|19625.4|19621.4|19600.4|19596.4|772
1635949500000|2021-11-03 14:25:00|19606.7|19602.7|19594.2|19590.2|19612.9|19608.9|19591.1|19587.1|834
1635949800000|2021-11-03 14:30:00|19597.3|19593.3|19581.7|19577.7|19609.8|19605.8|19578.6|19574.6|876
1635950100000|2021-11-03 14:35:00|19584.8|19580.8|19578.6|19574.6|19594.2|19590.2|19578.6|19574.6|578
1635950400000|2021-11-03 14:40:00|19577|19573|19589.5|19585.5|19591.1|19587.1|19577|19573|660
1635950700000|2021-11-03 14:45:00|19587.9|19583.9|19606.7|19602.7|19606.7|19602.7|19587.9|19583.9|608
1635951000000|2021-11-03 14:50:00|19600.4|19596.4|19581.7|19577.7|19606.7|19602.7|19581.7|19577.7|632
1635951300000|2021-11-03 14:55:00|19583.3|19579.3|19575.4|19571.4|19587.9|19583.9|19559.8|19555.8|897
1635951600000|2021-11-03 15:00:00|19581.7|19577.7|19572.3|19568.3|19584.8|19580.8|19569.2|19565.2|1039
1635951900000|2021-11-03 15:05:00|19573.9|19569.9|19584.8|19580.8|19591.1|19587.1|19573.9|19569.9|742
1635952200000|2021-11-03 15:10:00|19581.7|19577.7|19578.6|19574.6|19587.9|19583.9|19572.3|19568.3|678
1635952500000|2021-11-03 15:15:00|19575.4|19571.4|19594.2|19590.2|19597.3|19593.3|19575.4|19571.4|686
1635952800000|2021-11-03 15:20:00|19597.3|19593.3|19609.8|19605.8|19609.8|19605.8|19597.3|19593.3|459
1635953100000|2021-11-03 15:25:00|19612.9|19608.9|19609.8|19605.8|19616.1|19612.1|19603.6|19599.6|503
1635953400000|2021-11-03 15:30:00|19608.3|19604.3|19594.2|19590.2|19609.8|19605.8|19594.2|19590.2|330
1635953700000|2021-11-03 15:35:00|19591.1|19587.1|19591.1|19587.1|19597.3|19593.3|19584.8|19580.8|483
1635954000000|2021-11-03 15:40:00|19594.2|19590.2|19591.1|19587.1|19600.4|19596.4|19591.1|19587.1|436
1635954300000|2021-11-03 15:45:00|19587.9|19583.9|19594.2|19590.2|19600.4|19596.4|19587.9|19583.9|450
1635954600000|2021-11-03 15:50:00|19597.3|19593.3|19594.2|19590.2|19600.4|19596.4|19591.1|19587.1|322
1635954900000|2021-11-03 15:55:00|19591.1|19587.1|19603.6|19599.6|19606.7|19602.7|19587.9|19583.9|538
1635955200000|2021-11-03 16:00:00|19600.4|19596.4|19603.6|19599.6|19603.6|19599.6|19597.3|19593.3|519
1635955500000|2021-11-03 16:05:00|19606.7|19602.7|19619.2|19615.2|19619.2|19615.2|19603.6|19599.6|568
1635955800000|2021-11-03 16:10:00|19620.8|19616.8|19622.3|19618.3|19625.4|19621.4|19612.9|19608.9|555
1635956100000|2021-11-03 16:15:00|19620.8|19616.8|19609.8|19605.8|19622.3|19618.3|19609.8|19605.8|272
1635956400000|2021-11-03 16:20:00|19612.9|19608.9|19617.6|19613.6|19622.3|19618.3|19611.4|19607.4|309
1635956700000|2021-11-03 16:25:00|19616.1|19612.1|19612.9|19608.9|19616.1|19612.1|19606.7|19602.7|223
1635957000000|2021-11-03 16:30:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19612.9|19608.9|366
1635957300000|2021-11-03 16:35:00|19619.2|19615.2|19619.2|19615.2|19622.3|19618.3|19612.9|19608.9|301
1635957600000|2021-11-03 16:40:00|19622.3|19618.3|19616.1|19612.1|19622.3|19618.3|19616.1|19612.1|384
1635957900000|2021-11-03 16:45:00|19612.9|19608.9|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|529
1635958200000|2021-11-03 16:50:00|19616.1|19612.1|19622.3|19618.3|19622.3|19618.3|19616.1|19612.1|367
1635958500000|2021-11-03 16:55:00|19620.8|19616.8|19628.6|19624.6|19630.1|19626.1|19620.8|19616.8|221
1635958800000|2021-11-03 17:00:00|19625.4|19621.4|19612.9|19608.9|19625.4|19621.4|19612.9|19608.9|271
1635959100000|2021-11-03 17:05:00|19609.8|19605.8|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|327
1635959400000|2021-11-03 17:10:00|19616.1|19612.1|19625.4|19621.4|19625.4|19621.4|19609.8|19605.8|571
1635959700000|2021-11-03 17:15:00|19622.3|19618.3|19625.4|19621.4|19628.6|19624.6|19622.3|19618.3|287
1635960000000|2021-11-03 17:20:00|19622.3|19618.3|19625.4|19621.4|19625.4|19621.4|19616.1|19612.1|239
1635960300000|2021-11-03 17:25:00|19623.9|19619.9|19625.4|19621.4|19625.4|19621.4|19622.3|19618.3|96
1635960600000|2021-11-03 17:30:00|19628.6|19624.6|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|333
1635960900000|2021-11-03 17:35:00|19631.7|19627.7|19622.3|19618.3|19631.7|19627.7|19619.2|19615.2|197
1635961200000|2021-11-03 17:40:00|19625.4|19621.4|19619.2|19615.2|19625.4|19621.4|19616.1|19612.1|345
1635961500000|2021-11-03 17:45:00|19616.1|19612.1|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|516
1635961800000|2021-11-03 17:50:00|19609.8|19605.8|19619.2|19615.2|19628.6|19624.6|19609.8|19605.8|545
1635962100000|2021-11-03 17:55:00|19617.6|19613.6|19611.4|19607.4|19622.3|19618.3|19608.3|19604.3|306
1635962400000|2021-11-03 18:00:00|19609.8|19605.8|19600.4|19596.4|19630.1|19626.1|19592.6|19588.6|1454
1635962700000|2021-11-03 18:05:00|19603.6|19599.6|19462.9|19458.9|19609.8|19605.8|19434.8|19430.8|2629
1635963000000|2021-11-03 18:10:00|19459.8|19455.8|19425.4|19421.4|19478.6|19474.6|19425.4|19421.4|2042
1635963300000|2021-11-03 18:15:00|19422.3|19418.3|19441.1|19437.1|19444.2|19440.2|19403.6|19399.6|1941
1635963600000|2021-11-03 18:20:00|19437.9|19433.9|19487.9|19483.9|19494.2|19490.2|19431.7|19427.7|1885
1635963900000|2021-11-03 18:25:00|19491.1|19487.1|19444.2|19440.2|19497.3|19493.3|19428.6|19424.6|1882
1635964200000|2021-11-03 18:30:00|19428.6|19424.6|19453.6|19449.6|19462.9|19458.9|19425.4|19421.4|1891
1635964500000|2021-11-03 18:35:00|19456.7|19452.7|19462.9|19458.9|19470.8|19466.8|19444.2|19440.2|1281
1635964800000|2021-11-03 18:40:00|19466.1|19462.1|19469.2|19465.2|19475.4|19471.4|19447.3|19443.3|1095
1635965100000|2021-11-03 18:45:00|19472.3|19468.3|19450.4|19446.4|19484.8|19480.8|19450.4|19446.4|1543
1635965400000|2021-11-03 18:50:00|19453.6|19449.6|19478.6|19474.6|19481.7|19477.7|19437.9|19433.9|1921
1635965700000|2021-11-03 18:55:00|19481.7|19477.7|19453.6|19449.6|19484.8|19480.8|19447.3|19443.3|2666
1635966000000|2021-11-03 19:00:00|19458.3|19454.3|19412.9|19408.9|19458.3|19454.3|19412.9|19408.9|1606
1635966300000|2021-11-03 19:05:00|19416.1|19412.1|19400.4|19396.4|19422.3|19418.3|19397.3|19393.3|1482
1635966600000|2021-11-03 19:10:00|19398.9|19394.9|19400.4|19396.4|19412.9|19408.9|19394.2|19390.2|852
1635966900000|2021-11-03 19:15:00|19398.9|19394.9|19406.7|19402.7|19419.2|19415.2|19397.3|19393.3|833
1635967200000|2021-11-03 19:20:00|19403.6|19399.6|19403.6|19399.6|19416.1|19412.1|19400.4|19396.4|939
1635967500000|2021-11-03 19:25:00|19400.4|19396.4|19397.3|19393.3|19409.8|19405.8|19394.2|19390.2|906
1635967800000|2021-11-03 19:30:00|19394.2|19390.2|19391.1|19387.1|19403.6|19399.6|19384.8|19380.8|695
1635968100000|2021-11-03 19:35:00|19387.9|19383.9|19416.1|19412.1|19416.1|19412.1|19387.9|19383.9|733
1635968400000|2021-11-03 19:40:00|19412.9|19408.9|19422.3|19418.3|19431.7|19427.7|19403.6|19399.6|1825
1635968700000|2021-11-03 19:45:00|19419.2|19415.2|19409.8|19405.8|19434.8|19430.8|19406.7|19402.7|965
1635969000000|2021-11-03 19:50:00|19408.3|19404.3|19409.8|19405.8|19419.2|19415.2|19403.6|19399.6|812
1635969300000|2021-11-03 19:55:00|19406.7|19402.7|19359.8|19355.8|19406.7|19402.7|19353.6|19349.6|1894
1635969600000|2021-11-03 20:00:00|19356.7|19352.7|19319.2|19315.2|19369.2|19365.2|19319.2|19315.2|1564
1635969900000|2021-11-03 20:05:00|19316.1|19312.1|19334.8|19330.8|19334.8|19330.8|19297.3|19293.3|1240
1635970200000|2021-11-03 20:10:00|19331.7|19327.7|19275.4|19271.4|19334.8|19330.8|19272.3|19268.3|1581
1635970500000|2021-11-03 20:15:00|19278.6|19274.6|19297.3|19293.3|19300.4|19296.4|19273.9|19269.9|653
1635970800000|2021-11-03 20:20:00|19298.9|19294.9|19303.6|19299.6|19306.7|19302.7|19291.1|19287.1|549
1635971100000|2021-11-03 20:25:00|19306.7|19302.7|19294.2|19290.2|19312.9|19308.9|19291.1|19287.1|941
1635971400000|2021-11-03 20:30:00|19295.8|19291.8|19284.8|19280.8|19297.3|19293.3|19275.4|19271.4|607
1635971700000|2021-11-03 20:35:00|19287.9|19283.9|19294.2|19290.2|19300.4|19296.4|19280.1|19276.1|384
1635972000000|2021-11-03 20:40:00|19297.3|19293.3|19306.7|19302.7|19312.9|19308.9|19294.2|19290.2|484
1635972300000|2021-11-03 20:45:00|19303.6|19299.6|19306.7|19302.7|19309.8|19305.8|19297.3|19293.3|186
1635972600000|2021-11-03 20:50:00|19308.3|19304.3|19319.2|19315.2|19322.3|19318.3|19303.6|19299.6|450
1635972900000|2021-11-03 20:55:00|19322.3|19318.3|19312.9|19308.9|19325.4|19321.4|19312.9|19308.9|518
1635976800000|2021-11-03 22:00:00|19309.8|19305.8|19327|19323|19334.8|19330.8|19309.8|19305.8|138
1635977100000|2021-11-03 22:05:00|19328.6|19324.6|19314.5|19310.5|19328.6|19324.6|19312.9|19308.9|27
1635977400000|2021-11-03 22:10:00|19316.1|19312.1|19312.9|19308.9|19317.6|19313.6|19312.9|19308.9|33
1635977700000|2021-11-03 22:15:00|19316.1|19312.1|19312.9|19308.9|19319.2|19315.2|19312.9|19308.9|28
1635978000000|2021-11-03 22:20:00|19314.5|19310.5|19314.5|19310.5|19316.1|19312.1|19312.9|19308.9|9
1635978300000|2021-11-03 22:25:00|19316.1|19312.1|19314.5|19310.5|19316.1|19312.1|19314.5|19310.5|8
1635978600000|2021-11-03 22:30:00|19312.9|19308.9|19317.6|19313.6|19317.6|19313.6|19311.4|19307.4|12
1635978900000|2021-11-03 22:35:00|19319.2|19315.2|19316.1|19312.1|19319.2|19315.2|19314.5|19310.5|8
1635979200000|2021-11-03 22:40:00|19317.6|19313.6|19314.5|19310.5|19322.3|19318.3|19312.9|19308.9|51
1635979500000|2021-11-03 22:45:00|19312.9|19308.9|19320.8|19316.8|19322.3|19318.3|19312.9|19308.9|16
1635979800000|2021-11-03 22:50:00|19322.3|19318.3|19323.9|19319.9|19325.4|19321.4|19322.3|19318.3|20
1635980100000|2021-11-03 22:55:00|19325.4|19321.4|19333.3|19329.3|19334.8|19330.8|19325.4|19321.4|29
1635980400000|2021-11-03 23:00:00|19334.8|19330.8|19328.6|19324.6|19334.8|19330.8|19328.6|19324.6|59
1635980700000|2021-11-03 23:05:00|19330.1|19326.1|19328.6|19324.6|19333.3|19329.3|19325.4|19321.4|20
1635981000000|2021-11-03 23:10:00|19330.1|19326.1|19336.4|19332.4|19337.9|19333.9|19330.1|19326.1|32
1635981300000|2021-11-03 23:15:00|19337.9|19333.9|19339.5|19335.5|19344.2|19340.2|19336.4|19332.4|26
1635981600000|2021-11-03 23:20:00|19337.9|19333.9|19341.1|19337.1|19345.8|19341.8|19336.4|19332.4|17
1635981900000|2021-11-03 23:25:00|19342.6|19338.6|19339.5|19335.5|19344.2|19340.2|19337.9|19333.9|41
1635982200000|2021-11-03 23:30:00|19337.9|19333.9|19347.3|19343.3|19350.4|19346.4|19337.9|19333.9|79
1635982500000|2021-11-03 23:35:00|19345.8|19341.8|19350.4|19346.4|19350.4|19346.4|19341.1|19337.1|56
1635982800000|2021-11-03 23:40:00|19352|19348|19345.8|19341.8|19353.6|19349.6|19345.8|19341.8|43
1635983100000|2021-11-03 23:45:00|19344.2|19340.2|19347.3|19343.3|19347.3|19343.3|19337.9|19333.9|36
1635983400000|2021-11-03 23:50:00|19345.8|19341.8|19350.4|19346.4|19350.4|19346.4|19342.6|19338.6|10
1635983700000|2021-11-03 23:55:00|19347.3|19343.3|19356.7|19352.7|19356.7|19352.7|19347.3|19343.3|98
1635984000000|2021-11-04 00:00:00|19358.3|19354.3|19366.1|19362.1|19369.2|19365.2|19358.3|19354.3|69
1635984300000|2021-11-04 00:05:00|19364.5|19360.5|19356.7|19352.7|19366.1|19362.1|19356.7|19352.7|91
1635984600000|2021-11-04 00:10:00|19352|19348|19355.1|19351.1|19356.7|19352.7|19347.3|19343.3|88
1635984900000|2021-11-04 00:15:00|19356.7|19352.7|19362.9|19358.9|19362.9|19358.9|19347.3|19343.3|104
1635985200000|2021-11-04 00:20:00|19359.8|19355.8|19369.2|19365.2|19372.3|19368.3|19359.8|19355.8|39
1635985500000|2021-11-04 00:25:00|19367.6|19363.6|19362.9|19358.9|19369.2|19365.2|19361.4|19357.4|18
1635985800000|2021-11-04 00:30:00|19361.4|19357.4|19356.7|19352.7|19362.9|19358.9|19353.6|19349.6|41
1635986100000|2021-11-04 00:35:00|19353.6|19349.6|19350.4|19346.4|19355.1|19351.1|19347.3|19343.3|16
1635986400000|2021-11-04 00:40:00|19348.9|19344.9|19337.9|19333.9|19350.4|19346.4|19337.9|19333.9|51
1635986700000|2021-11-04 00:45:00|19339.5|19335.5|19337.9|19333.9|19341.1|19337.1|19334.8|19330.8|49
1635987000000|2021-11-04 00:50:00|19339.5|19335.5|19334.8|19330.8|19339.5|19335.5|19334.8|19330.8|23
1635987300000|2021-11-04 00:55:00|19336.4|19332.4|19319.2|19315.2|19336.4|19332.4|19319.2|19315.2|81
1635987600000|2021-11-04 01:00:00|19322.3|19318.3|19319.2|19315.2|19322.3|19318.3|19306.7|19302.7|225
1635987900000|2021-11-04 01:05:00|19316.1|19312.1|19309.8|19305.8|19317.6|19313.6|19309.8|19305.8|47
1635988200000|2021-11-04 01:10:00|19308.3|19304.3|19311.4|19307.4|19311.4|19307.4|19303.6|19299.6|51
1635988500000|2021-11-04 01:15:00|19309.8|19305.8|19325.4|19321.4|19331.7|19327.7|19309.8|19305.8|118
1635988800000|2021-11-04 01:20:00|19323.9|19319.9|19328.6|19324.6|19330.1|19326.1|19312.9|19308.9|132
1635989100000|2021-11-04 01:25:00|19327|19323|19328.6|19324.6|19331.7|19327.7|19322.3|19318.3|51
1635989400000|2021-11-04 01:30:00|19330.1|19326.1|19328.6|19324.6|19334.8|19330.8|19327|19323|79
1635989700000|2021-11-04 01:35:00|19327|19323|19322.3|19318.3|19327|19323|19319.2|19315.2|60
1635990000000|2021-11-04 01:40:00|19320.8|19316.8|19306.7|19302.7|19320.8|19316.8|19306.7|19302.7|76
1635990300000|2021-11-04 01:45:00|19303.6|19299.6|19309.8|19305.8|19312.9|19308.9|19303.6|19299.6|101
1635990600000|2021-11-04 01:50:00|19308.3|19304.3|19308.3|19304.3|19309.8|19305.8|19297.3|19293.3|44
1635990900000|2021-11-04 01:55:00|19306.7|19302.7|19294.2|19290.2|19306.7|19302.7|19294.2|19290.2|122
1635991200000|2021-11-04 02:00:00|19295.8|19291.8|19291.1|19287.1|19298.9|19294.9|19284.8|19280.8|115
1635991500000|2021-11-04 02:05:00|19289.5|19285.5|19287.9|19283.9|19289.5|19285.5|19286.4|19282.4|25
1635991800000|2021-11-04 02:10:00|19289.5|19285.5|19284.8|19280.8|19289.5|19285.5|19284.8|19280.8|12
1635992100000|2021-11-04 02:15:00|19287.9|19283.9|19289.5|19285.5|19291.1|19287.1|19284.8|19280.8|24
1635992400000|2021-11-04 02:20:00|19291.1|19287.1|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|12
1635992700000|2021-11-04 02:25:00|19287.9|19283.9|19291.1|19287.1|19291.1|19287.1|19284.8|19280.8|5
1635993000000|2021-11-04 02:30:00|19289.5|19285.5|19297.3|19293.3|19298.9|19294.9|19289.5|19285.5|71
1635993300000|2021-11-04 02:35:00|19298.9|19294.9|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|27
1635993600000|2021-11-04 02:40:00|19300.4|19296.4|19314.5|19310.5|19316.1|19312.1|19300.4|19296.4|25
1635993900000|2021-11-04 02:45:00|19316.1|19312.1|19314.5|19310.5|19319.2|19315.2|19311.4|19307.4|82
1635994200000|2021-11-04 02:50:00|19312.9|19308.9|19312.9|19308.9|19316.1|19312.1|19312.9|19308.9|6
1635994500000|2021-11-04 02:55:00|19311.4|19307.4|19312.9|19308.9|19317.6|19313.6|19309.8|19305.8|19
1635994800000|2021-11-04 03:00:00|19309.8|19305.8|19300.4|19296.4|19312.9|19308.9|19300.4|19296.4|27
1635995100000|2021-11-04 03:05:00|19302|19298|19302|19298|19303.6|19299.6|19300.4|19296.4|11
1635995400000|2021-11-04 03:10:00|19300.4|19296.4|19294.2|19290.2|19302|19298|19294.2|19290.2|34
1635995700000|2021-11-04 03:15:00|19297.3|19293.3|19303.6|19299.6|19306.7|19302.7|19297.3|19293.3|49
1635996000000|2021-11-04 03:20:00|19306.7|19302.7|19305.1|19301.1|19306.7|19302.7|19303.6|19299.6|71
1635996300000|2021-11-04 03:25:00|19303.6|19299.6|19306.7|19302.7|19308.3|19304.3|19303.6|19299.6|11
1635996600000|2021-11-04 03:30:00|19308.3|19304.3|19305.1|19301.1|19312.9|19308.9|19305.1|19301.1|141
1635996900000|2021-11-04 03:35:00|19306.7|19302.7|19292.6|19288.6|19306.7|19302.7|19291.1|19287.1|131
1635997200000|2021-11-04 03:40:00|19294.2|19290.2|19287.9|19283.9|19294.2|19290.2|19287.9|19283.9|90
1635997500000|2021-11-04 03:45:00|19284.8|19280.8|19287.9|19283.9|19287.9|19283.9|19283.3|19279.3|83
1635997800000|2021-11-04 03:50:00|19291.1|19287.1|19294.2|19290.2|19297.3|19293.3|19291.1|19287.1|68
1635998100000|2021-11-04 03:55:00|19291.1|19287.1|19289.5|19285.5|19292.6|19288.6|19287.9|19283.9|47
1635998400000|2021-11-04 04:00:00|19287.9|19283.9|19291.1|19287.1|19291.1|19287.1|19284.8|19280.8|48
1635998700000|2021-11-04 04:05:00|19292.6|19288.6|19300.4|19296.4|19300.4|19296.4|19292.6|19288.6|43
1635999000000|2021-11-04 04:10:00|19298.9|19294.9|19300.4|19296.4|19303.6|19299.6|19297.3|19293.3|113
1635999300000|2021-11-04 04:15:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|99
1635999600000|2021-11-04 04:20:00|19295.8|19291.8|19294.2|19290.2|19297.3|19293.3|19294.2|19290.2|65
1635999900000|2021-11-04 04:25:00|19291.1|19287.1|19294.2|19290.2|19295.8|19291.8|19289.5|19285.5|73
1636000200000|2021-11-04 04:30:00|19291.1|19287.1|19300.4|19296.4|19303.6|19299.6|19291.1|19287.1|128
1636000500000|2021-11-04 04:35:00|19297.3|19293.3|19294.2|19290.2|19297.3|19293.3|19294.2|19290.2|78
1636000800000|2021-11-04 04:40:00|19292.6|19288.6|19284.8|19280.8|19292.6|19288.6|19284.8|19280.8|95
1636001100000|2021-11-04 04:45:00|19287.9|19283.9|19291.1|19287.1|19291.1|19287.1|19287.9|19283.9|83
1636001400000|2021-11-04 04:50:00|19287.9|19283.9|19275.4|19271.4|19291.1|19287.1|19275.4|19271.4|134
1636001700000|2021-11-04 04:55:00|19278.6|19274.6|19275.4|19271.4|19278.6|19274.6|19272.3|19268.3|115
1636002000000|2021-11-04 05:00:00|19273.9|19269.9|19283.3|19279.3|19284.8|19280.8|19272.3|19268.3|69
1636002300000|2021-11-04 05:05:00|19284.8|19280.8|19291.1|19287.1|19291.1|19287.1|19283.3|19279.3|21
1636002600000|2021-11-04 05:10:00|19294.2|19290.2|19291.1|19287.1|19297.3|19293.3|19289.5|19285.5|103
1636002900000|2021-11-04 05:15:00|19294.2|19290.2|19291.1|19287.1|19294.2|19290.2|19291.1|19287.1|6
1636003200000|2021-11-04 05:20:00|19294.2|19290.2|19289.5|19285.5|19297.3|19293.3|19287.9|19283.9|20
1636003500000|2021-11-04 05:25:00|19291.1|19287.1|19294.2|19290.2|19294.2|19290.2|19287.9|19283.9|9
1636003800000|2021-11-04 05:30:00|19292.6|19288.6|19292.6|19288.6|19294.2|19290.2|19287.9|19283.9|10
1636004100000|2021-11-04 05:35:00|19291.1|19287.1|19292.6|19288.6|19297.3|19293.3|19291.1|19287.1|36
1636004400000|2021-11-04 05:40:00|19294.2|19290.2|19300.4|19296.4|19303.6|19299.6|19294.2|19290.2|41
1636004700000|2021-11-04 05:45:00|19303.6|19299.6|19298.9|19294.9|19303.6|19299.6|19297.3|19293.3|26
1636005000000|2021-11-04 05:50:00|19297.3|19293.3|19297.3|19293.3|19303.6|19299.6|19297.3|19293.3|16
1636005300000|2021-11-04 05:55:00|19295.8|19291.8|19267.6|19263.6|19297.3|19293.3|19266.1|19262.1|127
1636005600000|2021-11-04 06:00:00|19266.1|19262.1|19273.9|19269.9|19277|19273|19262.9|19258.9|186
1636005900000|2021-11-04 06:05:00|19272.3|19268.3|19270.8|19266.8|19278.6|19274.6|19266.1|19262.1|48
1636006200000|2021-11-04 06:10:00|19269.2|19265.2|19278.6|19274.6|19280.1|19276.1|19269.2|19265.2|30
1636006500000|2021-11-04 06:15:00|19272.3|19268.3|19278.6|19274.6|19278.6|19274.6|19266.1|19262.1|63
1636006800000|2021-11-04 06:20:00|19277|19273|19287.9|19283.9|19287.9|19283.9|19275.4|19271.4|50
1636007100000|2021-11-04 06:25:00|19286.4|19282.4|19281.7|19277.7|19286.4|19282.4|19281.7|19277.7|14
1636007400000|2021-11-04 06:30:00|19283.3|19279.3|19298.9|19294.9|19306.7|19302.7|19281.7|19277.7|118
1636007700000|2021-11-04 06:35:00|19297.3|19293.3|19308.3|19304.3|19309.8|19305.8|19289.5|19285.5|55
1636008000000|2021-11-04 06:40:00|19306.7|19302.7|19316.1|19312.1|19319.2|19315.2|19306.7|19302.7|65
1636008300000|2021-11-04 06:45:00|19317.6|19313.6|19327|19323|19327|19323|19312.9|19308.9|68
1636008600000|2021-11-04 06:50:00|19325.4|19321.4|19314.5|19310.5|19328.6|19324.6|19314.5|19310.5|96
1636008900000|2021-11-04 06:55:00|19316.1|19312.1|19303.6|19299.6|19316.1|19312.1|19303.6|19299.6|78
1636009200000|2021-11-04 07:00:00|19306.7|19302.7|19317.6|19313.6|19325.4|19321.4|19300.4|19296.4|217
1636009500000|2021-11-04 07:05:00|19319.2|19315.2|19312.9|19308.9|19325.4|19321.4|19309.8|19305.8|331
1636009800000|2021-11-04 07:10:00|19316.1|19312.1|19306.7|19302.7|19319.2|19315.2|19306.7|19302.7|145
1636010100000|2021-11-04 07:15:00|19303.6|19299.6|19303.6|19299.6|19306.7|19302.7|19295.8|19291.8|207
1636010400000|2021-11-04 07:20:00|19300.4|19296.4|19309.8|19305.8|19309.8|19305.8|19297.3|19293.3|174
1636010700000|2021-11-04 07:25:00|19306.7|19302.7|19297.3|19293.3|19308.3|19304.3|19287.9|19283.9|118
1636011000000|2021-11-04 07:30:00|19298.9|19294.9|19287.9|19283.9|19302|19298|19284.8|19280.8|301
1636011300000|2021-11-04 07:35:00|19284.8|19280.8|19283.3|19279.3|19300.4|19296.4|19283.3|19279.3|139
1636011600000|2021-11-04 07:40:00|19281.7|19277.7|19275.4|19271.4|19284.8|19280.8|19269.2|19265.2|146
1636011900000|2021-11-04 07:45:00|19277|19273|19287.9|19283.9|19291.1|19287.1|19275.4|19271.4|155
1636012200000|2021-11-04 07:50:00|19291.1|19287.1|19306.7|19302.7|19306.7|19302.7|19289.5|19285.5|112
1636012500000|2021-11-04 07:55:00|19305.1|19301.1|19309.8|19305.8|19309.8|19305.8|19292.6|19288.6|101
1636012800000|2021-11-04 08:00:00|19312.9|19308.9|19319.2|19315.2|19328.6|19324.6|19306.7|19302.7|476
1636013100000|2021-11-04 08:05:00|19320.8|19316.8|19331.7|19327.7|19334.8|19330.8|19316.1|19312.1|234
1636013400000|2021-11-04 08:10:00|19330.1|19326.1|19337.9|19333.9|19341.1|19337.1|19322.3|19318.3|202
1636013700000|2021-11-04 08:15:00|19341.1|19337.1|19350.4|19346.4|19353.6|19349.6|19337.9|19333.9|293
1636014000000|2021-11-04 08:20:00|19347.3|19343.3|19353.6|19349.6|19362.9|19358.9|19342.6|19338.6|465
1636014300000|2021-11-04 08:25:00|19355.1|19351.1|19362.9|19358.9|19369.2|19365.2|19353.6|19349.6|344
1636014600000|2021-11-04 08:30:00|19366.1|19362.1|19362.9|19358.9|19369.2|19365.2|19359.8|19355.8|179
1636014900000|2021-11-04 08:35:00|19366.1|19362.1|19381.7|19377.7|19383.3|19379.3|19366.1|19362.1|434
1636015200000|2021-11-04 08:40:00|19383.3|19379.3|19409.8|19405.8|19409.8|19405.8|19381.7|19377.7|462
1636015500000|2021-11-04 08:45:00|19412.9|19408.9|19425.4|19421.4|19428.6|19424.6|19412.9|19408.9|1223
1636015800000|2021-11-04 08:50:00|19428.6|19424.6|19422.3|19418.3|19428.6|19424.6|19412.9|19408.9|538
1636016100000|2021-11-04 08:55:00|19425.4|19421.4|19400.4|19396.4|19427|19423|19397.3|19393.3|328
1636016400000|2021-11-04 09:00:00|19398.9|19394.9|19387.9|19383.9|19406.7|19402.7|19387.9|19383.9|341
1636016700000|2021-11-04 09:05:00|19391.1|19387.1|19394.2|19390.2|19400.4|19396.4|19387.9|19383.9|211
1636017000000|2021-11-04 09:10:00|19392.6|19388.6|19397.3|19393.3|19398.9|19394.9|19391.1|19387.1|85
1636017300000|2021-11-04 09:15:00|19394.2|19390.2|19394.2|19390.2|19397.3|19393.3|19391.1|19387.1|134
1636017600000|2021-11-04 09:20:00|19397.3|19393.3|19391.1|19387.1|19397.3|19393.3|19381.7|19377.7|230
1636017900000|2021-11-04 09:25:00|19394.2|19390.2|19394.2|19390.2|19400.4|19396.4|19387.9|19383.9|206
1636018200000|2021-11-04 09:30:00|19392.6|19388.6|19378.6|19374.6|19394.2|19390.2|19369.2|19365.2|770
1636018500000|2021-11-04 09:35:00|19381.7|19377.7|19387.9|19383.9|19391.1|19387.1|19381.7|19377.7|156
1636018800000|2021-11-04 09:40:00|19391.1|19387.1|19400.4|19396.4|19403.6|19399.6|19387.9|19383.9|206
1636019100000|2021-11-04 09:45:00|19402|19398|19378.6|19374.6|19402|19398|19372.3|19368.3|322
1636019400000|2021-11-04 09:50:00|19375.4|19371.4|19391.1|19387.1|19394.2|19390.2|19375.4|19371.4|374
1636019700000|2021-11-04 09:55:00|19389.5|19385.5|19417.6|19413.6|19419.2|19415.2|19389.5|19385.5|463
1636020000000|2021-11-04 10:00:00|19419.2|19415.2|19403.6|19399.6|19425.4|19421.4|19403.6|19399.6|290
1636020300000|2021-11-04 10:05:00|19405.1|19401.1|19409.8|19405.8|19409.8|19405.8|19400.4|19396.4|143
1636020600000|2021-11-04 10:10:00|19408.3|19404.3|19412.9|19408.9|19412.9|19408.9|19406.7|19402.7|168
1636020900000|2021-11-04 10:15:00|19409.8|19405.8|19406.7|19402.7|19412.9|19408.9|19403.6|19399.6|81
1636021200000|2021-11-04 10:20:00|19409.8|19405.8|19412.9|19408.9|19412.9|19408.9|19397.3|19393.3|277
1636021500000|2021-11-04 10:25:00|19411.4|19407.4|19416.1|19412.1|19416.1|19412.1|19409.8|19405.8|185
1636021800000|2021-11-04 10:30:00|19419.2|19415.2|19411.4|19407.4|19419.2|19415.2|19409.8|19405.8|97
1636022100000|2021-11-04 10:35:00|19409.8|19405.8|19412.9|19408.9|19412.9|19408.9|19406.7|19402.7|140
1636022400000|2021-11-04 10:40:00|19411.4|19407.4|19412.9|19408.9|19416.1|19412.1|19406.7|19402.7|119
1636022700000|2021-11-04 10:45:00|19414.5|19410.5|19428.6|19424.6|19431.7|19427.7|19412.9|19408.9|571
1636023000000|2021-11-04 10:50:00|19431.7|19427.7|19431.7|19427.7|19434.8|19430.8|19425.4|19421.4|523
1636023300000|2021-11-04 10:55:00|19434.8|19430.8|19425.4|19421.4|19437.9|19433.9|19422.3|19418.3|354
1636023600000|2021-11-04 11:00:00|19428.6|19424.6|19422.3|19418.3|19428.6|19424.6|19422.3|19418.3|111
1636023900000|2021-11-04 11:05:00|19419.2|19415.2|19403.6|19399.6|19422.3|19418.3|19403.6|19399.6|214
1636024200000|2021-11-04 11:10:00|19400.4|19396.4|19403.6|19399.6|19406.7|19402.7|19397.3|19393.3|252
1636024500000|2021-11-04 11:15:00|19406.7|19402.7|19412.9|19408.9|19416.1|19412.1|19406.7|19402.7|241
1636024800000|2021-11-04 11:20:00|19416.1|19412.1|19403.6|19399.6|19419.2|19415.2|19400.4|19396.4|151
1636025100000|2021-11-04 11:25:00|19397.3|19393.3|19384.8|19380.8|19397.3|19393.3|19384.8|19380.8|374
1636025400000|2021-11-04 11:30:00|19381.7|19377.7|19397.3|19393.3|19397.3|19393.3|19381.7|19377.7|310
1636025700000|2021-11-04 11:35:00|19394.2|19390.2|19403.6|19399.6|19409.8|19405.8|19394.2|19390.2|417
1636026000000|2021-11-04 11:40:00|19400.4|19396.4|19403.6|19399.6|19409.8|19405.8|19400.4|19396.4|298
1636026300000|2021-11-04 11:45:00|19400.4|19396.4|19397.3|19393.3|19403.6|19399.6|19394.2|19390.2|496
1636026600000|2021-11-04 11:50:00|19394.2|19390.2|19406.7|19402.7|19406.7|19402.7|19394.2|19390.2|369
1636026900000|2021-11-04 11:55:00|19409.8|19405.8|19422.3|19418.3|19422.3|19418.3|19409.8|19405.8|465
1636027200000|2021-11-04 12:00:00|19428.6|19424.6|19362.9|19358.9|19469.2|19465.2|19347.3|19343.3|2473
1636027500000|2021-11-04 12:05:00|19369.2|19365.2|19344.2|19340.2|19381.7|19377.7|19337.9|19333.9|1329
1636027800000|2021-11-04 12:10:00|19347.3|19343.3|19341.1|19337.1|19353.6|19349.6|19331.7|19327.7|1246
1636028100000|2021-11-04 12:15:00|19342.6|19338.6|19362.9|19358.9|19362.9|19358.9|19341.1|19337.1|892
1636028400000|2021-11-04 12:20:00|19369.2|19365.2|19403.6|19399.6|19406.7|19402.7|19366.1|19362.1|1225
1636028700000|2021-11-04 12:25:00|19400.4|19396.4|19358.3|19354.3|19403.6|19399.6|19358.3|19354.3|898
1636029000000|2021-11-04 12:30:00|19356.7|19352.7|19347.3|19343.3|19366.1|19362.1|19344.2|19340.2|824
1636029300000|2021-11-04 12:35:00|19344.2|19340.2|19319.2|19315.2|19347.3|19343.3|19319.2|19315.2|1188
1636029600000|2021-11-04 12:40:00|19322.3|19318.3|19331.7|19327.7|19337.9|19333.9|19311.4|19307.4|1160
1636029900000|2021-11-04 12:45:00|19328.6|19324.6|19384.8|19380.8|19384.8|19380.8|19328.6|19324.6|936
1636030200000|2021-11-04 12:50:00|19386.4|19382.4|19366.1|19362.1|19400.4|19396.4|19362.9|19358.9|994
1636030500000|2021-11-04 12:55:00|19362.9|19358.9|19378.6|19374.6|19384.8|19380.8|19356.7|19352.7|568
1636030800000|2021-11-04 13:00:00|19375.4|19371.4|19397.3|19393.3|19397.3|19393.3|19375.4|19371.4|725
1636031100000|2021-11-04 13:05:00|19394.2|19390.2|19403.6|19399.6|19406.7|19402.7|19384.8|19380.8|1010
1636031400000|2021-11-04 13:10:00|19406.7|19402.7|19394.2|19390.2|19419.2|19415.2|19391.1|19387.1|797
1636031700000|2021-11-04 13:15:00|19397.3|19393.3|19381.7|19377.7|19400.4|19396.4|19372.3|19368.3|947
1636032000000|2021-11-04 13:20:00|19384.8|19380.8|19387.9|19383.9|19394.2|19390.2|19381.7|19377.7|856
1636032300000|2021-11-04 13:25:00|19384.8|19380.8|19397.3|19393.3|19403.6|19399.6|19384.8|19380.8|866
1636032600000|2021-11-04 13:30:00|19400.4|19396.4|19412.9|19408.9|19428.6|19424.6|19397.3|19393.3|1178
1636032900000|2021-11-04 13:35:00|19414.5|19410.5|19419.2|19415.2|19425.4|19421.4|19403.6|19399.6|981
1636033200000|2021-11-04 13:40:00|19425.4|19421.4|19447.3|19443.3|19448.9|19444.9|19422.3|19418.3|736
1636033500000|2021-11-04 13:45:00|19444.2|19440.2|19434.8|19430.8|19447.3|19443.3|19431.7|19427.7|754
1636033800000|2021-11-04 13:50:00|19431.7|19427.7|19458.3|19454.3|19462.9|19458.9|19428.6|19424.6|674
1636034100000|2021-11-04 13:55:00|19456.7|19452.7|19478.6|19474.6|19481.7|19477.7|19456.7|19452.7|1187
1636034400000|2021-11-04 14:00:00|19475.4|19471.4|19466.1|19462.1|19484.8|19480.8|19459.8|19455.8|1042
1636034700000|2021-11-04 14:05:00|19469.2|19465.2|19469.2|19465.2|19475.4|19471.4|19459.8|19455.8|719
1636035000000|2021-11-04 14:10:00|19472.3|19468.3|19475.4|19471.4|19475.4|19471.4|19466.1|19462.1|1152
1636035300000|2021-11-04 14:15:00|19478.6|19474.6|19478.6|19474.6|19491.1|19487.1|19475.4|19471.4|1812
1636035600000|2021-11-04 14:20:00|19477|19473|19494.2|19490.2|19497.3|19493.3|19472.3|19468.3|1207
1636035900000|2021-11-04 14:25:00|19497.3|19493.3|19491.1|19487.1|19500.4|19496.4|19487.9|19483.9|654
1636036200000|2021-11-04 14:30:00|19487.9|19483.9|19516.1|19512.1|19516.1|19512.1|19478.6|19474.6|1318
1636036500000|2021-11-04 14:35:00|19514.5|19510.5|19509.8|19505.8|19528.6|19524.6|19503.6|19499.6|1089
1636036800000|2021-11-04 14:40:00|19512.9|19508.9|19500.4|19496.4|19516.1|19512.1|19497.3|19493.3|750
1636037100000|2021-11-04 14:45:00|19497.3|19493.3|19525.4|19521.4|19528.6|19524.6|19497.3|19493.3|759
1636037400000|2021-11-04 14:50:00|19523.9|19519.9|19512.9|19508.9|19528.6|19524.6|19508.3|19504.3|896
1636037700000|2021-11-04 14:55:00|19511.4|19507.4|19506.7|19502.7|19528.6|19524.6|19500.4|19496.4|950
1636038000000|2021-11-04 15:00:00|19508.3|19504.3|19509.8|19505.8|19512.9|19508.9|19494.2|19490.2|782
1636038300000|2021-11-04 15:05:00|19508.3|19504.3|19494.2|19490.2|19512.9|19508.9|19491.1|19487.1|827
1636038600000|2021-11-04 15:10:00|19497.3|19493.3|19484.8|19480.8|19497.3|19493.3|19481.7|19477.7|997
1636038900000|2021-11-04 15:15:00|19483.3|19479.3|19509.8|19505.8|19519.2|19515.2|19481.7|19477.7|2530
1636039200000|2021-11-04 15:20:00|19506.7|19502.7|19509.8|19505.8|19512.9|19508.9|19491.1|19487.1|1244
1636039500000|2021-11-04 15:25:00|19506.7|19502.7|19506.7|19502.7|19512.9|19508.9|19494.2|19490.2|762
1636039800000|2021-11-04 15:30:00|19509.8|19505.8|19512.9|19508.9|19516.1|19512.1|19500.4|19496.4|681
1636040100000|2021-11-04 15:35:00|19516.1|19512.1|19530.1|19526.1|19531.7|19527.7|19516.1|19512.1|655
1636040400000|2021-11-04 15:40:00|19531.7|19527.7|19534.8|19530.8|19537.9|19533.9|19522.3|19518.3|631
1636040700000|2021-11-04 15:45:00|19537.9|19533.9|19544.2|19540.2|19544.2|19540.2|19525.4|19521.4|648
1636041000000|2021-11-04 15:50:00|19541.1|19537.1|19537.9|19533.9|19547.3|19543.3|19537.9|19533.9|539
1636041300000|2021-11-04 15:55:00|19534.8|19530.8|19528.6|19524.6|19537.9|19533.9|19522.3|19518.3|770
1636041600000|2021-11-04 16:00:00|19525.4|19521.4|19522.3|19518.3|19537.9|19533.9|19519.2|19515.2|611
1636041900000|2021-11-04 16:05:00|19525.4|19521.4|19522.3|19518.3|19528.6|19524.6|19522.3|19518.3|428
1636042200000|2021-11-04 16:10:00|19525.4|19521.4|19522.3|19518.3|19525.4|19521.4|19516.1|19512.1|451
1636042500000|2021-11-04 16:15:00|19519.2|19515.2|19531.7|19527.7|19534.8|19530.8|19519.2|19515.2|508
1636042800000|2021-11-04 16:20:00|19534.8|19530.8|19531.7|19527.7|19544.2|19540.2|19531.7|19527.7|441
1636043100000|2021-11-04 16:25:00|19528.6|19524.6|19525.4|19521.4|19534.8|19530.8|19525.4|19521.4|500
1636043400000|2021-11-04 16:30:00|19528.6|19524.6|19534.8|19530.8|19541.1|19537.1|19527|19523|567
1636043700000|2021-11-04 16:35:00|19537.9|19533.9|19550.4|19546.4|19553.6|19549.6|19537.9|19533.9|535
1636044000000|2021-11-04 16:40:00|19547.3|19543.3|19534.8|19530.8|19547.3|19543.3|19534.8|19530.8|515
1636044300000|2021-11-04 16:45:00|19537.9|19533.9|19545.8|19541.8|19547.3|19543.3|19531.7|19527.7|458
1636044600000|2021-11-04 16:50:00|19544.2|19540.2|19537.9|19533.9|19547.3|19543.3|19534.8|19530.8|196
1636044900000|2021-11-04 16:55:00|19541.1|19537.1|19545.8|19541.8|19547.3|19543.3|19537.9|19533.9|251
1636045200000|2021-11-04 17:00:00|19544.2|19540.2|19541.1|19537.1|19547.3|19543.3|19534.8|19530.8|303
1636045500000|2021-11-04 17:05:00|19544.2|19540.2|19541.1|19537.1|19544.2|19540.2|19534.8|19530.8|187
1636045800000|2021-11-04 17:10:00|19537.9|19533.9|19547.3|19543.3|19547.3|19543.3|19531.7|19527.7|478
1636046100000|2021-11-04 17:15:00|19545.8|19541.8|19550.4|19546.4|19553.6|19549.6|19541.1|19537.1|418
1636046400000|2021-11-04 17:20:00|19552|19548|19569.2|19565.2|19569.2|19565.2|19552|19548|564
1636046700000|2021-11-04 17:25:00|19566.1|19562.1|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|492
1636047000000|2021-11-04 17:30:00|19559.8|19555.8|19550.4|19546.4|19562.9|19558.9|19547.3|19543.3|552
1636047300000|2021-11-04 17:35:00|19547.3|19543.3|19550.4|19546.4|19553.6|19549.6|19547.3|19543.3|394
1636047600000|2021-11-04 17:40:00|19553.6|19549.6|19550.4|19546.4|19556.7|19552.7|19547.3|19543.3|378
1636047900000|2021-11-04 17:45:00|19553.6|19549.6|19575.4|19571.4|19575.4|19571.4|19553.6|19549.6|960
1636048200000|2021-11-04 17:50:00|19578.6|19574.6|19584.8|19580.8|19594.2|19590.2|19578.6|19574.6|1287
1636048500000|2021-11-04 17:55:00|19587.9|19583.9|19572.3|19568.3|19587.9|19583.9|19569.2|19565.2|677
1636048800000|2021-11-04 18:00:00|19569.2|19565.2|19561.4|19557.4|19575.4|19571.4|19559.8|19555.8|471
1636049100000|2021-11-04 18:05:00|19562.9|19558.9|19556.7|19552.7|19562.9|19558.9|19550.4|19546.4|361
1636049400000|2021-11-04 18:10:00|19553.6|19549.6|19556.7|19552.7|19556.7|19552.7|19553.6|19549.6|223
1636049700000|2021-11-04 18:15:00|19553.6|19549.6|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|289
1636050000000|2021-11-04 18:20:00|19555.1|19551.1|19559.8|19555.8|19559.8|19555.8|19552|19548|195
1636050300000|2021-11-04 18:25:00|19562.9|19558.9|19547.3|19543.3|19562.9|19558.9|19544.2|19540.2|468
1636050600000|2021-11-04 18:30:00|19548.9|19544.9|19534.8|19530.8|19553.6|19549.6|19531.7|19527.7|649
1636050900000|2021-11-04 18:35:00|19537.9|19533.9|19534.8|19530.8|19541.1|19537.1|19531.7|19527.7|348
1636051200000|2021-11-04 18:40:00|19531.7|19527.7|19531.7|19527.7|19537.9|19533.9|19531.7|19527.7|182
1636051500000|2021-11-04 18:45:00|19528.6|19524.6|19530.1|19526.1|19534.8|19530.8|19522.3|19518.3|585
1636051800000|2021-11-04 18:50:00|19528.6|19524.6|19528.6|19524.6|19537.9|19533.9|19525.4|19521.4|351
1636052100000|2021-11-04 18:55:00|19525.4|19521.4|19537.9|19533.9|19544.2|19540.2|19516.1|19512.1|1281
1636052400000|2021-11-04 19:00:00|19539.5|19535.5|19553.6|19549.6|19556.7|19552.7|19534.8|19530.8|679
1636052700000|2021-11-04 19:05:00|19555.1|19551.1|19556.7|19552.7|19556.7|19552.7|19553.6|19549.6|155
1636053000000|2021-11-04 19:10:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19550.4|19546.4|167
1636053300000|2021-11-04 19:15:00|19550.4|19546.4|19559.8|19555.8|19559.8|19555.8|19547.3|19543.3|193
1636053600000|2021-11-04 19:20:00|19556.7|19552.7|19553.6|19549.6|19558.3|19554.3|19550.4|19546.4|327
1636053900000|2021-11-04 19:25:00|19556.7|19552.7|19566.1|19562.1|19566.1|19562.1|19553.6|19549.6|224
1636054200000|2021-11-04 19:30:00|19564.5|19560.5|19562.9|19558.9|19566.1|19562.1|19553.6|19549.6|278
1636054500000|2021-11-04 19:35:00|19564.5|19560.5|19566.1|19562.1|19569.2|19565.2|19556.7|19552.7|495
1636054800000|2021-11-04 19:40:00|19567.6|19563.6|19562.9|19558.9|19569.2|19565.2|19562.9|19558.9|223
1636055100000|2021-11-04 19:45:00|19559.8|19555.8|19566.1|19562.1|19569.2|19565.2|19556.7|19552.7|492
1636055400000|2021-11-04 19:50:00|19562.9|19558.9|19559.8|19555.8|19566.1|19562.1|19556.7|19552.7|364
1636055700000|2021-11-04 19:55:00|19562.9|19558.9|19559.8|19555.8|19566.1|19562.1|19556.7|19552.7|1633
1636056000000|2021-11-04 20:00:00|19556.7|19552.7|19556.7|19552.7|19566.1|19562.1|19553.6|19549.6|958
1636056300000|2021-11-04 20:05:00|19559.8|19555.8|19553.6|19549.6|19559.8|19555.8|19553.6|19549.6|338
1636056600000|2021-11-04 20:10:00|19550.4|19546.4|19544.2|19540.2|19553.6|19549.6|19544.2|19540.2|205
1636056900000|2021-11-04 20:15:00|19541.1|19537.1|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|352
1636057200000|2021-11-04 20:20:00|19544.2|19540.2|19544.2|19540.2|19544.2|19540.2|19541.1|19537.1|304
1636057500000|2021-11-04 20:25:00|19541.1|19537.1|19534.8|19530.8|19541.1|19537.1|19534.8|19530.8|490
1636057800000|2021-11-04 20:30:00|19537.9|19533.9|19528.6|19524.6|19537.9|19533.9|19525.4|19521.4|341
1636058100000|2021-11-04 20:35:00|19531.7|19527.7|19531.7|19527.7|19531.7|19527.7|19528.6|19524.6|191
1636058400000|2021-11-04 20:40:00|19528.6|19524.6|19541.1|19537.1|19541.1|19537.1|19525.4|19521.4|327
1636058700000|2021-11-04 20:45:00|19537.9|19533.9|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|376
1636059000000|2021-11-04 20:50:00|19536.4|19532.4|19537.9|19533.9|19537.9|19533.9|19531.7|19527.7|556
1636059300000|2021-11-04 20:55:00|19539.5|19535.5|19544.2|19540.2|19544.2|19540.2|19537.9|19533.9|425
1636063200000|2021-11-04 22:00:00|19534.8|19530.8|19525.4|19521.4|19534.8|19530.8|19519.2|19515.2|75
1636063500000|2021-11-04 22:05:00|19523.9|19519.9|19525.4|19521.4|19525.4|19521.4|19519.2|19515.2|31
1636063800000|2021-11-04 22:10:00|19527|19523|19527|19523|19531.7|19527.7|19525.4|19521.4|64
1636064100000|2021-11-04 22:15:00|19528.6|19524.6|19525.4|19521.4|19528.6|19524.6|19525.4|19521.4|14
1636064400000|2021-11-04 22:20:00|19527|19523|19525.4|19521.4|19528.6|19524.6|19525.4|19521.4|10
1636064700000|2021-11-04 22:25:00|19527|19523|19531.7|19527.7|19531.7|19527.7|19525.4|19521.4|27
1636065000000|2021-11-04 22:30:00|19530.1|19526.1|19525.4|19521.4|19531.7|19527.7|19525.4|19521.4|12
1636065300000|2021-11-04 22:35:00|19523.9|19519.9|19516.1|19512.1|19523.9|19519.9|19514.5|19510.5|23
1636065600000|2021-11-04 22:40:00|19517.6|19513.6|19520.8|19516.8|19522.3|19518.3|19516.1|19512.1|12
1636065900000|2021-11-04 22:45:00|19519.2|19515.2|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|9
1636066200000|2021-11-04 22:50:00|19520.8|19516.8|19522.3|19518.3|19523.9|19519.9|19519.2|19515.2|11
1636066500000|2021-11-04 22:55:00|19519.2|19515.2|19519.2|19515.2|19522.3|19518.3|19516.1|19512.1|6
1636066800000|2021-11-04 23:00:00|19522.3|19518.3|19520.8|19516.8|19523.9|19519.9|19519.2|19515.2|19
1636067100000|2021-11-04 23:05:00|19522.3|19518.3|19519.2|19515.2|19523.9|19519.9|19519.2|19515.2|14
1636067400000|2021-11-04 23:10:00|19520.8|19516.8|19516.1|19512.1|19522.3|19518.3|19514.5|19510.5|14
1636067700000|2021-11-04 23:15:00|19517.6|19513.6|19516.1|19512.1|19519.2|19515.2|19516.1|19512.1|4
1636068000000|2021-11-04 23:20:00|19517.6|19513.6|19516.1|19512.1|19517.6|19513.6|19516.1|19512.1|3
1636068300000|2021-11-04 23:25:00|19514.5|19510.5|19516.1|19512.1|19517.6|19513.6|19514.5|19510.5|5
1636068600000|2021-11-04 23:30:00|19517.6|19513.6|19508.3|19504.3|19517.6|19513.6|19506.7|19502.7|39
1636068900000|2021-11-04 23:35:00|19506.7|19502.7|19500.4|19496.4|19506.7|19502.7|19494.2|19490.2|40
1636069200000|2021-11-04 23:40:00|19498.9|19494.9|19498.9|19494.9|19500.4|19496.4|19497.3|19493.3|19
1636069500000|2021-11-04 23:45:00|19500.4|19496.4|19494.2|19490.2|19500.4|19496.4|19494.2|19490.2|39
1636069800000|2021-11-04 23:50:00|19497.3|19493.3|19489.5|19485.5|19497.3|19493.3|19484.8|19480.8|57
1636070100000|2021-11-04 23:55:00|19487.9|19483.9|19491.1|19487.1|19491.1|19487.1|19487.9|19483.9|30
1636070400000|2021-11-05 00:00:00|19494.2|19490.2|19497.3|19493.3|19497.3|19493.3|19491.1|19487.1|45
1636070700000|2021-11-05 00:05:00|19495.8|19491.8|19494.2|19490.2|19497.3|19493.3|19491.1|19487.1|28
1636071000000|2021-11-05 00:10:00|19491.1|19487.1|19494.2|19490.2|19495.8|19491.8|19487.9|19483.9|75
1636071300000|2021-11-05 00:15:00|19497.3|19493.3|19481.7|19477.7|19497.3|19493.3|19481.7|19477.7|117
1636071600000|2021-11-05 00:20:00|19480.1|19476.1|19472.3|19468.3|19481.7|19477.7|19469.2|19465.2|186
1636071900000|2021-11-05 00:25:00|19470.8|19466.8|19478.6|19474.6|19478.6|19474.6|19469.2|19465.2|94
1636072200000|2021-11-05 00:30:00|19477|19473|19486.4|19482.4|19487.9|19483.9|19475.4|19471.4|59
1636072500000|2021-11-05 00:35:00|19484.8|19480.8|19487.9|19483.9|19487.9|19483.9|19481.7|19477.7|24
1636072800000|2021-11-05 00:40:00|19486.4|19482.4|19484.8|19480.8|19486.4|19482.4|19484.8|19480.8|11
1636073100000|2021-11-05 00:45:00|19487.9|19483.9|19487.9|19483.9|19491.1|19487.1|19487.9|19483.9|21
1636073400000|2021-11-05 00:50:00|19486.4|19482.4|19487.9|19483.9|19489.5|19485.5|19481.7|19477.7|23
1636073700000|2021-11-05 00:55:00|19489.5|19485.5|19500.4|19496.4|19500.4|19496.4|19489.5|19485.5|29
1636074000000|2021-11-05 01:00:00|19502|19498|19525.4|19521.4|19525.4|19521.4|19502|19498|87
1636074300000|2021-11-05 01:05:00|19523.9|19519.9|19519.2|19515.2|19525.4|19521.4|19516.1|19512.1|39
1636074600000|2021-11-05 01:10:00|19520.8|19516.8|19517.6|19513.6|19522.3|19518.3|19512.9|19508.9|57
1636074900000|2021-11-05 01:15:00|19516.1|19512.1|19531.7|19527.7|19531.7|19527.7|19516.1|19512.1|147
1636075200000|2021-11-05 01:20:00|19533.3|19529.3|19537.9|19533.9|19541.1|19537.1|19531.7|19527.7|123
1636075500000|2021-11-05 01:25:00|19536.4|19532.4|19534.8|19530.8|19536.4|19532.4|19528.6|19524.6|66
1636075800000|2021-11-05 01:30:00|19533.3|19529.3|19530.1|19526.1|19537.9|19533.9|19528.6|19524.6|62
1636076100000|2021-11-05 01:35:00|19528.6|19524.6|19537.9|19533.9|19541.1|19537.1|19528.6|19524.6|64
1636076400000|2021-11-05 01:40:00|19536.4|19532.4|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|30
1636076700000|2021-11-05 01:45:00|19536.4|19532.4|19528.6|19524.6|19537.9|19533.9|19525.4|19521.4|78
1636077000000|2021-11-05 01:50:00|19530.1|19526.1|19528.6|19524.6|19534.8|19530.8|19528.6|19524.6|33
1636077300000|2021-11-05 01:55:00|19530.1|19526.1|19541.1|19537.1|19541.1|19537.1|19530.1|19526.1|24
1636077600000|2021-11-05 02:00:00|19537.9|19533.9|19544.2|19540.2|19550.4|19546.4|19537.9|19533.9|71
1636077900000|2021-11-05 02:05:00|19541.1|19537.1|19534.8|19530.8|19542.6|19538.6|19531.7|19527.7|52
1636078200000|2021-11-05 02:10:00|19533.3|19529.3|19533.3|19529.3|19536.4|19532.4|19530.1|19526.1|58
1636078500000|2021-11-05 02:15:00|19531.7|19527.7|19537.9|19533.9|19541.1|19537.1|19530.1|19526.1|57
1636078800000|2021-11-05 02:20:00|19541.1|19537.1|19534.8|19530.8|19541.1|19537.1|19534.8|19530.8|40
1636079100000|2021-11-05 02:25:00|19533.3|19529.3|19525.4|19521.4|19533.3|19529.3|19525.4|19521.4|18
1636079400000|2021-11-05 02:30:00|19527|19523|19525.4|19521.4|19530.1|19526.1|19525.4|19521.4|20
1636079700000|2021-11-05 02:35:00|19523.9|19519.9|19516.1|19512.1|19523.9|19519.9|19516.1|19512.1|23
1636080000000|2021-11-05 02:40:00|19512.9|19508.9|19508.3|19504.3|19512.9|19508.9|19506.7|19502.7|32
1636080300000|2021-11-05 02:45:00|19509.8|19505.8|19500.4|19496.4|19516.1|19512.1|19500.4|19496.4|59
1636080600000|2021-11-05 02:50:00|19502|19498|19506.7|19502.7|19506.7|19502.7|19500.4|19496.4|29
1636080900000|2021-11-05 02:55:00|19505.1|19501.1|19508.3|19504.3|19508.3|19504.3|19503.6|19499.6|21
1636081200000|2021-11-05 03:00:00|19506.7|19502.7|19511.4|19507.4|19512.9|19508.9|19506.7|19502.7|17
1636081500000|2021-11-05 03:05:00|19512.9|19508.9|19517.6|19513.6|19519.2|19515.2|19509.8|19505.8|38
1636081800000|2021-11-05 03:10:00|19516.1|19512.1|19509.8|19505.8|19517.6|19513.6|19508.3|19504.3|25
1636082100000|2021-11-05 03:15:00|19511.4|19507.4|19506.7|19502.7|19511.4|19507.4|19506.7|19502.7|4
1636082400000|2021-11-05 03:20:00|19508.3|19504.3|19512.9|19508.9|19514.5|19510.5|19506.7|19502.7|30
1636082700000|2021-11-05 03:25:00|19511.4|19507.4|19509.8|19505.8|19512.9|19508.9|19506.7|19502.7|73
1636083000000|2021-11-05 03:30:00|19508.3|19504.3|19512.9|19508.9|19516.1|19512.1|19506.7|19502.7|22
1636083300000|2021-11-05 03:35:00|19514.5|19510.5|19503.6|19499.6|19516.1|19512.1|19503.6|19499.6|22
1636083600000|2021-11-05 03:40:00|19505.1|19501.1|19506.7|19502.7|19509.8|19505.8|19503.6|19499.6|29
1636083900000|2021-11-05 03:45:00|19508.3|19504.3|19508.3|19504.3|19509.8|19505.8|19506.7|19502.7|33
1636084200000|2021-11-05 03:50:00|19509.8|19505.8|19506.7|19502.7|19509.8|19505.8|19506.7|19502.7|3
1636084500000|2021-11-05 03:55:00|19505.1|19501.1|19506.7|19502.7|19508.3|19504.3|19503.6|19499.6|11
1636084800000|2021-11-05 04:00:00|19508.3|19504.3|19512.9|19508.9|19512.9|19508.9|19506.7|19502.7|73
1636085100000|2021-11-05 04:05:00|19516.1|19512.1|19512.9|19508.9|19525.4|19521.4|19512.9|19508.9|100
1636085400000|2021-11-05 04:10:00|19511.4|19507.4|19511.4|19507.4|19511.4|19507.4|19509.8|19505.8|8
1636085700000|2021-11-05 04:15:00|19509.8|19505.8|19509.8|19505.8|19512.9|19508.9|19509.8|19505.8|6
1636086000000|2021-11-05 04:20:00|19508.3|19504.3|19503.6|19499.6|19509.8|19505.8|19503.6|19499.6|16
1636086300000|2021-11-05 04:25:00|19506.7|19502.7|19512.9|19508.9|19512.9|19508.9|19505.1|19501.1|73
1636086600000|2021-11-05 04:30:00|19514.5|19510.5|19537.9|19533.9|19537.9|19533.9|19514.5|19510.5|232
1636086900000|2021-11-05 04:35:00|19541.1|19537.1|19528.6|19524.6|19541.1|19537.1|19528.6|19524.6|156
1636087200000|2021-11-05 04:40:00|19525.4|19521.4|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|40
1636087500000|2021-11-05 04:45:00|19523.9|19519.9|19522.3|19518.3|19523.9|19519.9|19522.3|19518.3|3
1636087800000|2021-11-05 04:50:00|||||||||3
1636088100000|2021-11-05 04:55:00|19523.9|19519.9|19522.3|19518.3|19523.9|19519.9|19522.3|19518.3|15
1636088400000|2021-11-05 05:00:00|19525.4|19521.4|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|18
1636088700000|2021-11-05 05:05:00|19520.8|19516.8|19516.1|19512.1|19522.3|19518.3|19516.1|19512.1|14
1636089000000|2021-11-05 05:10:00|19519.2|19515.2|19519.2|19515.2|19519.2|19515.2|19512.9|19508.9|95
1636089300000|2021-11-05 05:15:00|19517.6|19513.6|19516.1|19512.1|19517.6|19513.6|19512.9|19508.9|61
1636089600000|2021-11-05 05:20:00|19519.2|19515.2|19522.3|19518.3|19522.3|19518.3|19516.1|19512.1|38
1636089900000|2021-11-05 05:25:00|19520.8|19516.8|19519.2|19515.2|19525.4|19521.4|19519.2|19515.2|49
1636090200000|2021-11-05 05:30:00|19522.3|19518.3|19520.8|19516.8|19525.4|19521.4|19519.2|19515.2|20
1636090500000|2021-11-05 05:35:00|19519.2|19515.2|19519.2|19515.2|19522.3|19518.3|19519.2|19515.2|11
1636090800000|2021-11-05 05:40:00|19520.8|19516.8|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|33
1636091100000|2021-11-05 05:45:00|19523.9|19519.9|19531.7|19527.7|19531.7|19527.7|19523.9|19519.9|15
1636091400000|2021-11-05 05:50:00|19534.8|19530.8|19533.3|19529.3|19537.9|19533.9|19533.3|19529.3|107
1636091700000|2021-11-05 05:55:00|19531.7|19527.7|19537.9|19533.9|19541.1|19537.1|19531.7|19527.7|37
1636092000000|2021-11-05 06:00:00|19539.5|19535.5|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|71
1636092300000|2021-11-05 06:05:00|19539.5|19535.5|19555.1|19551.1|19555.1|19551.1|19537.9|19533.9|83
1636092600000|2021-11-05 06:10:00|19556.7|19552.7|19547.3|19543.3|19556.7|19552.7|19544.2|19540.2|50
1636092900000|2021-11-05 06:15:00|19545.8|19541.8|19550.4|19546.4|19553.6|19549.6|19545.8|19541.8|54
1636093200000|2021-11-05 06:20:00|19552|19548|19550.4|19546.4|19553.6|19549.6|19550.4|19546.4|35
1636093500000|2021-11-05 06:25:00|19548.9|19544.9|19544.2|19540.2|19548.9|19544.9|19544.2|19540.2|55
1636093800000|2021-11-05 06:30:00|19545.8|19541.8|19544.2|19540.2|19547.3|19543.3|19544.2|19540.2|23
1636094100000|2021-11-05 06:35:00|19545.8|19541.8|19550.4|19546.4|19550.4|19546.4|19544.2|19540.2|46
1636094400000|2021-11-05 06:40:00|19548.9|19544.9|19536.4|19532.4|19550.4|19546.4|19534.8|19530.8|74
1636094700000|2021-11-05 06:45:00|19534.8|19530.8|19530.1|19526.1|19534.8|19530.8|19528.6|19524.6|53
1636095000000|2021-11-05 06:50:00|19531.7|19527.7|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|44
1636095300000|2021-11-05 06:55:00|19536.4|19532.4|19528.6|19524.6|19536.4|19532.4|19528.6|19524.6|41
1636095600000|2021-11-05 07:00:00|19531.7|19527.7|19537.9|19533.9|19537.9|19533.9|19522.3|19518.3|138
1636095900000|2021-11-05 07:05:00|19536.4|19532.4|19530.1|19526.1|19541.1|19537.1|19527|19523|119
1636096200000|2021-11-05 07:10:00|19531.7|19527.7|19537.9|19533.9|19542.6|19538.6|19528.6|19524.6|96
1636096500000|2021-11-05 07:15:00|19541.1|19537.1|19545.8|19541.8|19547.3|19543.3|19537.9|19533.9|105
1636096800000|2021-11-05 07:20:00|19547.3|19543.3|19555.1|19551.1|19556.7|19552.7|19544.2|19540.2|114
1636097100000|2021-11-05 07:25:00|19553.6|19549.6|19562.9|19558.9|19570.8|19566.8|19553.6|19549.6|313
1636097400000|2021-11-05 07:30:00|19564.5|19560.5|19569.2|19565.2|19572.3|19568.3|19556.7|19552.7|141
1636097700000|2021-11-05 07:35:00|19567.6|19563.6|19564.5|19560.5|19569.2|19565.2|19559.8|19555.8|216
1636098000000|2021-11-05 07:40:00|19562.9|19558.9|19572.3|19568.3|19572.3|19568.3|19562.9|19558.9|97
1636098300000|2021-11-05 07:45:00|19575.4|19571.4|19575.4|19571.4|19578.6|19574.6|19573.9|19569.9|74
1636098600000|2021-11-05 07:50:00|19578.6|19574.6|19562.9|19558.9|19578.6|19574.6|19562.9|19558.9|205
1636098900000|2021-11-05 07:55:00|19561.4|19557.4|19569.2|19565.2|19569.2|19565.2|19544.2|19540.2|191
1636099200000|2021-11-05 08:00:00|19570.8|19566.8|19566.1|19562.1|19572.3|19568.3|19562.9|19558.9|283
1636099500000|2021-11-05 08:05:00|19569.2|19565.2|19559.8|19555.8|19569.2|19565.2|19553.6|19549.6|156
1636099800000|2021-11-05 08:10:00|19562.9|19558.9|19594.2|19590.2|19594.2|19590.2|19559.8|19555.8|266
1636100100000|2021-11-05 08:15:00|19597.3|19593.3|19609.8|19605.8|19612.9|19608.9|19594.2|19590.2|329
1636100400000|2021-11-05 08:20:00|19611.4|19607.4|19619.2|19615.2|19619.2|19615.2|19597.3|19593.3|179
1636100700000|2021-11-05 08:25:00|19617.6|19613.6|19609.8|19605.8|19628.6|19624.6|19609.8|19605.8|218
1636101000000|2021-11-05 08:30:00|19611.4|19607.4|19600.4|19596.4|19612.9|19608.9|19591.1|19587.1|219
1636101300000|2021-11-05 08:35:00|19597.3|19593.3|19602|19598|19603.6|19599.6|19594.2|19590.2|83
1636101600000|2021-11-05 08:40:00|19603.6|19599.6|19612.9|19608.9|19616.1|19612.1|19602|19598|82
1636101900000|2021-11-05 08:45:00|19616.1|19612.1|19606.7|19602.7|19619.2|19615.2|19600.4|19596.4|138
1636102200000|2021-11-05 08:50:00|19603.6|19599.6|19587.9|19583.9|19609.8|19605.8|19584.8|19580.8|288
1636102500000|2021-11-05 08:55:00|19584.8|19580.8|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|188
1636102800000|2021-11-05 09:00:00|19586.4|19582.4|19606.7|19602.7|19606.7|19602.7|19584.8|19580.8|158
1636103100000|2021-11-05 09:05:00|19605.1|19601.1|19606.7|19602.7|19608.3|19604.3|19597.3|19593.3|228
1636103400000|2021-11-05 09:10:00|19605.1|19601.1|19606.7|19602.7|19606.7|19602.7|19597.3|19593.3|271
1636103700000|2021-11-05 09:15:00|19609.8|19605.8|19609.8|19605.8|19609.8|19605.8|19606.7|19602.7|297
1636104000000|2021-11-05 09:20:00|19606.7|19602.7|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|79
1636104300000|2021-11-05 09:25:00|19602|19598|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|239
1636104600000|2021-11-05 09:30:00|19603.6|19599.6|19606.7|19602.7|19609.8|19605.8|19603.6|19599.6|79
1636104900000|2021-11-05 09:35:00|19605.1|19601.1|19611.4|19607.4|19612.9|19608.9|19603.6|19599.6|86
1636105200000|2021-11-05 09:40:00|19609.8|19605.8|19572.3|19568.3|19612.9|19608.9|19572.3|19568.3|371
1636105500000|2021-11-05 09:45:00|19569.2|19565.2|19578.6|19574.6|19578.6|19574.6|19569.2|19565.2|185
1636105800000|2021-11-05 09:50:00|19581.7|19577.7|19587.9|19583.9|19591.1|19587.1|19581.7|19577.7|115
1636106100000|2021-11-05 09:55:00|19584.8|19580.8|19587.9|19583.9|19587.9|19583.9|19580.1|19576.1|123
1636106400000|2021-11-05 10:00:00|19591.1|19587.1|19584.8|19580.8|19594.2|19590.2|19581.7|19577.7|125
1636106700000|2021-11-05 10:05:00|19587.9|19583.9|19578.6|19574.6|19587.9|19583.9|19577|19573|102
1636107000000|2021-11-05 10:10:00|19575.4|19571.4|19566.1|19562.1|19584.8|19580.8|19566.1|19562.1|132
1636107300000|2021-11-05 10:15:00|19567.6|19563.6|19561.4|19557.4|19567.6|19563.6|19559.8|19555.8|204
1636107600000|2021-11-05 10:20:00|19559.8|19555.8|19572.3|19568.3|19575.4|19571.4|19559.8|19555.8|123
1636107900000|2021-11-05 10:25:00|19569.2|19565.2|19564.5|19560.5|19572.3|19568.3|19559.8|19555.8|73
1636108200000|2021-11-05 10:30:00|19566.1|19562.1|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|60
1636108500000|2021-11-05 10:35:00|19561.4|19557.4|19566.1|19562.1|19566.1|19562.1|19556.7|19552.7|110
1636108800000|2021-11-05 10:40:00|19562.9|19558.9|19569.2|19565.2|19569.2|19565.2|19562.9|19558.9|35
1636109100000|2021-11-05 10:45:00|19567.6|19563.6|19575.4|19571.4|19581.7|19577.7|19566.1|19562.1|72
1636109400000|2021-11-05 10:50:00|19577|19573|19569.2|19565.2|19577|19573|19561.4|19557.4|55
1636109700000|2021-11-05 10:55:00|19567.6|19563.6|19573.9|19569.9|19575.4|19571.4|19566.1|19562.1|82
1636110000000|2021-11-05 11:00:00|19572.3|19568.3|19584.8|19580.8|19587.9|19583.9|19572.3|19568.3|149
1636110300000|2021-11-05 11:05:00|19583.3|19579.3|19586.4|19582.4|19587.9|19583.9|19578.6|19574.6|144
1636110600000|2021-11-05 11:10:00|19587.9|19583.9|19575.4|19571.4|19591.1|19587.1|19572.3|19568.3|202
1636110900000|2021-11-05 11:15:00|19577|19573|19575.4|19571.4|19578.6|19574.6|19566.1|19562.1|181
1636111200000|2021-11-05 11:20:00|19578.6|19574.6|19584.8|19580.8|19587.9|19583.9|19578.6|19574.6|262
1636111500000|2021-11-05 11:25:00|19581.7|19577.7|19581.7|19577.7|19587.9|19583.9|19580.1|19576.1|231
1636111800000|2021-11-05 11:30:00|19580.1|19576.1|19591.1|19587.1|19597.3|19593.3|19578.6|19574.6|242
1636112100000|2021-11-05 11:35:00|19587.9|19583.9|19581.7|19577.7|19597.3|19593.3|19581.7|19577.7|293
1636112400000|2021-11-05 11:40:00|19578.6|19574.6|19584.8|19580.8|19584.8|19580.8|19573.9|19569.9|359
1636112700000|2021-11-05 11:45:00|19587.9|19583.9|19597.3|19593.3|19597.3|19593.3|19581.7|19577.7|228
1636113000000|2021-11-05 11:50:00|19594.2|19590.2|19584.8|19580.8|19594.2|19590.2|19581.7|19577.7|271
1636113300000|2021-11-05 11:55:00|19586.4|19582.4|19581.7|19577.7|19587.9|19583.9|19581.7|19577.7|263
1636113600000|2021-11-05 12:00:00|19580.1|19576.1|19580.1|19576.1|19587.9|19583.9|19578.6|19574.6|389
1636113900000|2021-11-05 12:05:00|19578.6|19574.6|19597.3|19593.3|19597.3|19593.3|19575.4|19571.4|742
1636114200000|2021-11-05 12:10:00|19595.8|19591.8|19597.3|19593.3|19603.6|19599.6|19586.4|19582.4|265
1636114500000|2021-11-05 12:15:00|19598.9|19594.9|19594.2|19590.2|19603.6|19599.6|19591.1|19587.1|351
1636114800000|2021-11-05 12:20:00|19591.1|19587.1|19594.2|19590.2|19594.2|19590.2|19578.6|19574.6|533
1636115100000|2021-11-05 12:25:00|19591.1|19587.1|19583.3|19579.3|19597.3|19593.3|19577|19573|551
1636115400000|2021-11-05 12:30:00|19580.1|19576.1|19572.3|19568.3|19592.6|19588.6|19555.1|19551.1|1718
1636115700000|2021-11-05 12:35:00|19575.4|19571.4|19612.9|19608.9|19647.3|19643.3|19575.4|19571.4|2256
1636116000000|2021-11-05 12:40:00|19614.5|19610.5|19594.2|19590.2|19634.8|19630.8|19591.1|19587.1|1558
1636116300000|2021-11-05 12:45:00|19595.8|19591.8|19606.7|19602.7|19612.9|19608.9|19592.6|19588.6|1023
1636116600000|2021-11-05 12:50:00|19603.6|19599.6|19603.6|19599.6|19606.7|19602.7|19591.1|19587.1|686
1636116900000|2021-11-05 12:55:00|19600.4|19596.4|19609.8|19605.8|19623.9|19619.9|19600.4|19596.4|834
1636117200000|2021-11-05 13:00:00|19606.7|19602.7|19631.7|19627.7|19644.2|19640.2|19606.7|19602.7|1047
1636117500000|2021-11-05 13:05:00|19633.3|19629.3|19655.1|19651.1|19655.1|19651.1|19625.4|19621.4|802
1636117800000|2021-11-05 13:10:00|19653.6|19649.6|19667.6|19663.6|19672.3|19668.3|19644.2|19640.2|1042
1636118100000|2021-11-05 13:15:00|19669.2|19665.2|19684.8|19680.8|19691.1|19687.1|19662.9|19658.9|1261
1636118400000|2021-11-05 13:20:00|19681.7|19677.7|19697.3|19693.3|19709.8|19705.8|19681.7|19677.7|1438
1636118700000|2021-11-05 13:25:00|19700.4|19696.4|19747.3|19743.3|19778.6|19774.6|19700.4|19696.4|2309
1636119000000|2021-11-05 13:30:00|19750.4|19746.4|19725.4|19721.4|19759.8|19755.8|19722.3|19718.3|2079
1636119300000|2021-11-05 13:35:00|19722.3|19718.3|19716.1|19712.1|19750.4|19746.4|19716.1|19712.1|1689
1636119600000|2021-11-05 13:40:00|19712.9|19708.9|19698.9|19694.9|19719.2|19715.2|19697.3|19693.3|856
1636119900000|2021-11-05 13:45:00|19697.3|19693.3|19719.2|19715.2|19730.1|19726.1|19697.3|19693.3|608
1636120200000|2021-11-05 13:50:00|19712.9|19708.9|19747.3|19743.3|19750.4|19746.4|19706.7|19702.7|847
1636120500000|2021-11-05 13:55:00|19750.4|19746.4|19744.2|19740.2|19762.9|19758.9|19734.8|19730.8|1201
1636120800000|2021-11-05 14:00:00|19747.3|19743.3|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|881
1636121100000|2021-11-05 14:05:00|19741.1|19737.1|19717.6|19713.6|19741.1|19737.1|19703.6|19699.6|2049
1636121400000|2021-11-05 14:10:00|19719.2|19715.2|19712.9|19708.9|19722.3|19718.3|19700.4|19696.4|713
1636121700000|2021-11-05 14:15:00|19709.8|19705.8|19716.1|19712.1|19731.7|19727.7|19709.8|19705.8|519
1636122000000|2021-11-05 14:20:00|19717.6|19713.6|19728.6|19724.6|19730.1|19726.1|19706.7|19702.7|837
1636122300000|2021-11-05 14:25:00|19734.8|19730.8|19753.6|19749.6|19756.7|19752.7|19734.8|19730.8|784
1636122600000|2021-11-05 14:30:00|19756.7|19752.7|19747.3|19743.3|19759.8|19755.8|19747.3|19743.3|530
1636122900000|2021-11-05 14:35:00|19744.2|19740.2|19753.6|19749.6|19753.6|19749.6|19734.8|19730.8|692
1636123200000|2021-11-05 14:40:00|19752|19748|19756.7|19752.7|19766.1|19762.1|19752|19748|672
1636123500000|2021-11-05 14:45:00|19753.6|19749.6|19766.1|19762.1|19778.6|19774.6|19747.3|19743.3|925
1636123800000|2021-11-05 14:50:00|19762.9|19758.9|19795.8|19791.8|19803.6|19799.6|19762.9|19758.9|1501
1636124100000|2021-11-05 14:55:00|19794.2|19790.2|19800.4|19796.4|19816.1|19812.1|19794.2|19790.2|893
1636124400000|2021-11-05 15:00:00|19803.6|19799.6|19791.1|19787.1|19806.7|19802.7|19791.1|19787.1|818
1636124700000|2021-11-05 15:05:00|19787.9|19783.9|19787.9|19783.9|19794.2|19790.2|19781.7|19777.7|735
1636125000000|2021-11-05 15:10:00|19789.5|19785.5|19797.3|19793.3|19803.6|19799.6|19784.8|19780.8|795
1636125300000|2021-11-05 15:15:00|19798.9|19794.9|19797.3|19793.3|19806.7|19802.7|19792.6|19788.6|721
1636125600000|2021-11-05 15:20:00|19800.4|19796.4|19800.4|19796.4|19806.7|19802.7|19797.3|19793.3|614
1636125900000|2021-11-05 15:25:00|19802|19798|19809.8|19805.8|19809.8|19805.8|19797.3|19793.3|502
1636126200000|2021-11-05 15:30:00|19812.9|19808.9|19836.4|19832.4|19837.9|19833.9|19809.8|19805.8|1435
1636126500000|2021-11-05 15:35:00|19837.9|19833.9|19844.2|19840.2|19847.3|19843.3|19831.7|19827.7|931
1636126800000|2021-11-05 15:40:00|19847.3|19843.3|19834.8|19830.8|19847.3|19843.3|19825.4|19821.4|2196
1636127100000|2021-11-05 15:45:00|19837.9|19833.9|19808.3|19804.3|19837.9|19833.9|19802|19798|1394
1636127400000|2021-11-05 15:50:00|19809.8|19805.8|19816.1|19812.1|19825.4|19821.4|19806.7|19802.7|746
1636127700000|2021-11-05 15:55:00|19819.2|19815.2|19806.7|19802.7|19819.2|19815.2|19800.4|19796.4|714
1636128000000|2021-11-05 16:00:00|19803.6|19799.6|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|1271
1636128300000|2021-11-05 16:05:00|19797.3|19793.3|19781.7|19777.7|19800.4|19796.4|19778.6|19774.6|1022
1636128600000|2021-11-05 16:10:00|19784.8|19780.8|19791.1|19787.1|19797.3|19793.3|19781.7|19777.7|885
1636128900000|2021-11-05 16:15:00|19794.2|19790.2|19812.9|19808.9|19816.1|19812.1|19791.1|19787.1|753
1636129200000|2021-11-05 16:20:00|19814.5|19810.5|19794.2|19790.2|19816.1|19812.1|19791.1|19787.1|420
1636129500000|2021-11-05 16:25:00|19792.6|19788.6|19787.9|19783.9|19794.2|19790.2|19784.8|19780.8|471
1636129800000|2021-11-05 16:30:00|19781.7|19777.7|19781.7|19777.7|19789.5|19785.5|19778.6|19774.6|478
1636130100000|2021-11-05 16:35:00|19784.8|19780.8|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|588
1636130400000|2021-11-05 16:40:00|19787.9|19783.9|19800.4|19796.4|19800.4|19796.4|19787.9|19783.9|290
1636130700000|2021-11-05 16:45:00|19802|19798|19812.9|19808.9|19819.2|19815.2|19800.4|19796.4|712
1636131000000|2021-11-05 16:50:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|341
1636131300000|2021-11-05 16:55:00|19803.6|19799.6|19797.3|19793.3|19806.7|19802.7|19797.3|19793.3|338
1636131600000|2021-11-05 17:00:00|19800.4|19796.4|19787.9|19783.9|19800.4|19796.4|19784.8|19780.8|383
1636131900000|2021-11-05 17:05:00|19789.5|19785.5|19797.3|19793.3|19797.3|19793.3|19787.9|19783.9|355
1636132200000|2021-11-05 17:10:00|19794.2|19790.2|19800.4|19796.4|19802|19798|19791.1|19787.1|286
1636132500000|2021-11-05 17:15:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19797.3|19793.3|677
1636132800000|2021-11-05 17:20:00|19805.1|19801.1|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|301
1636133100000|2021-11-05 17:25:00|19809.8|19805.8|19803.6|19799.6|19809.8|19805.8|19800.4|19796.4|497
1636133400000|2021-11-05 17:30:00|19806.7|19802.7|19812.9|19808.9|19812.9|19808.9|19803.6|19799.6|300
1636133700000|2021-11-05 17:35:00|19816.1|19812.1|19806.7|19802.7|19819.2|19815.2|19806.7|19802.7|360
1636134000000|2021-11-05 17:40:00|19809.8|19805.8|19802|19798|19812.9|19808.9|19800.4|19796.4|471
1636134300000|2021-11-05 17:45:00|19803.6|19799.6|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|375
1636134600000|2021-11-05 17:50:00|19806.7|19802.7|19809.8|19805.8|19816.1|19812.1|19803.6|19799.6|246
1636134900000|2021-11-05 17:55:00|19806.7|19802.7|19816.1|19812.1|19819.2|19815.2|19806.7|19802.7|469
1636135200000|2021-11-05 18:00:00|19812.9|19808.9|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|490
1636135500000|2021-11-05 18:05:00|19822.3|19818.3|19825.4|19821.4|19828.6|19824.6|19819.2|19815.2|236
1636135800000|2021-11-05 18:10:00|19822.3|19818.3|19831.7|19827.7|19831.7|19827.7|19819.2|19815.2|346
1636136100000|2021-11-05 18:15:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|326
1636136400000|2021-11-05 18:20:00|19828.6|19824.6|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|288
1636136700000|2021-11-05 18:25:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19819.2|19815.2|331
1636137000000|2021-11-05 18:30:00|19828.6|19824.6|19825.4|19821.4|19834.8|19830.8|19825.4|19821.4|207
1636137300000|2021-11-05 18:35:00|19828.6|19824.6|19831.7|19827.7|19837.9|19833.9|19827|19823|541
1636137600000|2021-11-05 18:40:00|19833.3|19829.3|19837.9|19833.9|19837.9|19833.9|19831.7|19827.7|254
1636137900000|2021-11-05 18:45:00|19834.8|19830.8|19825.4|19821.4|19834.8|19830.8|19825.4|19821.4|273
1636138200000|2021-11-05 18:50:00|19823.9|19819.9|19812.9|19808.9|19825.4|19821.4|19809.8|19805.8|559
1636138500000|2021-11-05 18:55:00|19816.1|19812.1|19834.8|19830.8|19837.9|19833.9|19812.9|19808.9|1037
1636138800000|2021-11-05 19:00:00|19837.9|19833.9|19847.3|19843.3|19847.3|19843.3|19837.9|19833.9|951
1636139100000|2021-11-05 19:05:00|19848.9|19844.9|19856.7|19852.7|19856.7|19852.7|19844.2|19840.2|659
1636139400000|2021-11-05 19:10:00|19859.8|19855.8|19872.3|19868.3|19875.4|19871.4|19856.7|19852.7|947
1636139700000|2021-11-05 19:15:00|19869.2|19865.2|19859.8|19855.8|19872.3|19868.3|19850.4|19846.4|622
1636140000000|2021-11-05 19:20:00|19862.9|19858.9|19862.9|19858.9|19862.9|19858.9|19856.7|19852.7|222
1636140300000|2021-11-05 19:25:00|19866.1|19862.1|19881.7|19877.7|19881.7|19877.7|19866.1|19862.1|561
1636140600000|2021-11-05 19:30:00|19880.1|19876.1|19872.3|19868.3|19881.7|19877.7|19869.2|19865.2|277
1636140900000|2021-11-05 19:35:00|19869.2|19865.2|19875.4|19871.4|19875.4|19871.4|19866.1|19862.1|444
1636141200000|2021-11-05 19:40:00|19872.3|19868.3|19859.8|19855.8|19872.3|19868.3|19859.8|19855.8|273
1636141500000|2021-11-05 19:45:00|19862.9|19858.9|19866.1|19862.1|19870.8|19866.8|19859.8|19855.8|297
1636141800000|2021-11-05 19:50:00|19862.9|19858.9|19847.3|19843.3|19869.2|19865.2|19847.3|19843.3|1299
1636142100000|2021-11-05 19:55:00|19853.6|19849.6|19841.1|19837.1|19856.7|19852.7|19828.6|19824.6|2667
1636142400000|2021-11-05 20:00:00|19844.2|19840.2|19831.7|19827.7|19844.2|19840.2|19831.7|19827.7|1514
1636142700000|2021-11-05 20:05:00|19834.8|19830.8|19831.7|19827.7|19837.9|19833.9|19831.7|19827.7|196
1636143000000|2021-11-05 20:10:00|19828.6|19824.6|19816.1|19812.1|19828.6|19824.6|19812.9|19808.9|786
1636143300000|2021-11-05 20:15:00|19819.2|19815.2|19831.7|19827.7|19836.4|19832.4|19817.6|19813.6|507
1636143600000|2021-11-05 20:20:00|19830.1|19826.1|19819.2|19815.2|19831.7|19827.7|19809.8|19805.8|459
1636143900000|2021-11-05 20:25:00|19822.3|19818.3|19816.1|19812.1|19828.6|19824.6|19816.1|19812.1|402
1636144200000|2021-11-05 20:30:00|19814.5|19810.5|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|431
1636144500000|2021-11-05 20:35:00|19814.5|19810.5|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|83
1636144800000|2021-11-05 20:40:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19814.5|19810.5|45
1636145100000|2021-11-05 20:45:00|19819.2|19815.2|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|169
1636145400000|2021-11-05 20:50:00|19819.2|19815.2|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|258
1636145700000|2021-11-05 20:55:00|19812.9|19808.9|19811.4|19807.4|19816.1|19812.1|19806.7|19802.7|155
1636326000000|2021-11-07 23:00:00|19781.7|19777.7|19773.9|19769.9|19787.9|19783.9|19759.8|19755.8|229
1636326300000|2021-11-07 23:05:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19759.8|19755.8|85
1636326600000|2021-11-07 23:10:00|19775.4|19771.4|19766.1|19762.1|19775.4|19771.4|19762.9|19758.9|91
1636326900000|2021-11-07 23:15:00|19762.9|19758.9|19772.3|19768.3|19773.9|19769.9|19761.4|19757.4|110
1636327200000|2021-11-07 23:20:00|19773.9|19769.9|19781.7|19777.7|19781.7|19777.7|19770.8|19766.8|119
1636327500000|2021-11-07 23:25:00|19780.1|19776.1|19778.6|19774.6|19780.1|19776.1|19770.8|19766.8|114
1636327800000|2021-11-07 23:30:00|19781.7|19777.7|19780.1|19776.1|19794.2|19790.2|19780.1|19776.1|123
1636328100000|2021-11-07 23:35:00|19781.7|19777.7|19791.1|19787.1|19792.6|19788.6|19781.7|19777.7|31
1636328400000|2021-11-07 23:40:00|19789.5|19785.5|19789.5|19785.5|19794.2|19790.2|19787.9|19783.9|32
1636328700000|2021-11-07 23:45:00|19791.1|19787.1|19784.8|19780.8|19791.1|19787.1|19781.7|19777.7|36
1636329000000|2021-11-07 23:50:00|19786.4|19782.4|19784.8|19780.8|19791.1|19787.1|19783.3|19779.3|42
1636329300000|2021-11-07 23:55:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|29
1636329600000|2021-11-08 00:00:00|19786.4|19782.4|19770.8|19766.8|19789.5|19785.5|19770.8|19766.8|72
1636329900000|2021-11-08 00:05:00|19772.3|19768.3|19759.8|19755.8|19772.3|19768.3|19759.8|19755.8|92
1636330200000|2021-11-08 00:10:00|19761.4|19757.4|19745.8|19741.8|19762.9|19758.9|19744.2|19740.2|165
1636330500000|2021-11-08 00:15:00|19744.2|19740.2|19747.3|19743.3|19747.3|19743.3|19737.9|19733.9|93
1636330800000|2021-11-08 00:20:00|19750.4|19746.4|19759.8|19755.8|19759.8|19755.8|19744.2|19740.2|116
1636331100000|2021-11-08 00:25:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19750.4|19746.4|62
1636331400000|2021-11-08 00:30:00|19758.3|19754.3|19744.2|19740.2|19759.8|19755.8|19741.1|19737.1|45
1636331700000|2021-11-08 00:35:00|19747.3|19743.3|19741.1|19737.1|19752|19748|19737.9|19733.9|85
1636332000000|2021-11-08 00:40:00|19739.5|19735.5|19742.6|19738.6|19747.3|19743.3|19739.5|19735.5|86
1636332300000|2021-11-08 00:45:00|19741.1|19737.1|19744.2|19740.2|19753.6|19749.6|19741.1|19737.1|107
1636332600000|2021-11-08 00:50:00|19747.3|19743.3|19759.8|19755.8|19759.8|19755.8|19747.3|19743.3|66
1636332900000|2021-11-08 00:55:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|37
1636333200000|2021-11-08 01:00:00|19764.5|19760.5|19770.8|19766.8|19773.9|19769.9|19759.8|19755.8|124
1636333500000|2021-11-08 01:05:00|19772.3|19768.3|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|33
1636333800000|2021-11-08 01:10:00|19764.5|19760.5|19766.1|19762.1|19767.6|19763.6|19762.9|19758.9|32
1636334100000|2021-11-08 01:15:00|19764.5|19760.5|19764.5|19760.5|19769.2|19765.2|19761.4|19757.4|42
1636334400000|2021-11-08 01:20:00|19762.9|19758.9|19759.8|19755.8|19762.9|19758.9|19750.4|19746.4|78
1636334700000|2021-11-08 01:25:00|19758.3|19754.3|19755.1|19751.1|19758.3|19754.3|19750.4|19746.4|29
1636335000000|2021-11-08 01:30:00|19753.6|19749.6|19741.1|19737.1|19756.7|19752.7|19741.1|19737.1|82
1636335300000|2021-11-08 01:35:00|19742.6|19738.6|19737.9|19733.9|19742.6|19738.6|19731.7|19727.7|144
1636335600000|2021-11-08 01:40:00|19734.8|19730.8|19739.5|19735.5|19744.2|19740.2|19734.8|19730.8|57
1636335900000|2021-11-08 01:45:00|19741.1|19737.1|19750.4|19746.4|19753.6|19749.6|19741.1|19737.1|87
1636336200000|2021-11-08 01:50:00|19748.9|19744.9|19766.1|19762.1|19766.1|19762.1|19747.3|19743.3|103
1636336500000|2021-11-08 01:55:00|19764.5|19760.5|19759.8|19755.8|19766.1|19762.1|19758.3|19754.3|53
1636336800000|2021-11-08 02:00:00|19761.4|19757.4|19777|19773|19778.6|19774.6|19759.8|19755.8|134
1636337100000|2021-11-08 02:05:00|19778.6|19774.6|19778.6|19774.6|19787.9|19783.9|19777|19773|106
1636337400000|2021-11-08 02:10:00|19780.1|19776.1|19769.2|19765.2|19780.1|19776.1|19769.2|19765.2|49
1636337700000|2021-11-08 02:15:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|44
1636338000000|2021-11-08 02:20:00|19764.5|19760.5|19772.3|19768.3|19775.4|19771.4|19764.5|19760.5|56
1636338300000|2021-11-08 02:25:00|19769.2|19765.2|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|42
1636338600000|2021-11-08 02:30:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|67
1636338900000|2021-11-08 02:35:00|19767.6|19763.6|19764.5|19760.5|19769.2|19765.2|19759.8|19755.8|53
1636339200000|2021-11-08 02:40:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|23
1636339500000|2021-11-08 02:45:00|19764.5|19760.5|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|10
1636339800000|2021-11-08 02:50:00|19772.3|19768.3|19761.4|19757.4|19772.3|19768.3|19759.8|19755.8|25
1636340100000|2021-11-08 02:55:00|19759.8|19755.8|19764.5|19760.5|19769.2|19765.2|19759.8|19755.8|59
1636340400000|2021-11-08 03:00:00|19766.1|19762.1|19759.8|19755.8|19766.1|19762.1|19759.8|19755.8|68
1636340700000|2021-11-08 03:05:00|19761.4|19757.4|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|71
1636341000000|2021-11-08 03:10:00|19764.5|19760.5|19766.1|19762.1|19766.1|19762.1|19764.5|19760.5|12
1636341300000|2021-11-08 03:15:00|19764.5|19760.5|19761.4|19757.4|19766.1|19762.1|19759.8|19755.8|23
1636341600000|2021-11-08 03:20:00|19762.9|19758.9|19769.2|19765.2|19769.2|19765.2|19759.8|19755.8|21
1636341900000|2021-11-08 03:25:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|64
1636342200000|2021-11-08 03:30:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|32
1636342500000|2021-11-08 03:35:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19759.8|19755.8|48
1636342800000|2021-11-08 03:40:00|19762.9|19758.9|19764.5|19760.5|19766.1|19762.1|19762.9|19758.9|20
1636343100000|2021-11-08 03:45:00|19766.1|19762.1|19775.4|19771.4|19775.4|19771.4|19762.9|19758.9|60
1636343400000|2021-11-08 03:50:00|19772.3|19768.3|19773.9|19769.9|19773.9|19769.9|19772.3|19768.3|50
1636343700000|2021-11-08 03:55:00|19775.4|19771.4|19778.6|19774.6|19780.1|19776.1|19773.9|19769.9|24
1636344000000|2021-11-08 04:00:00|19780.1|19776.1|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|59
1636344300000|2021-11-08 04:05:00|19787.9|19783.9|19797.3|19793.3|19798.9|19794.9|19784.8|19780.8|62
1636344600000|2021-11-08 04:10:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|32
1636344900000|2021-11-08 04:15:00|19792.6|19788.6|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|25
1636345200000|2021-11-08 04:20:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19798.9|19794.9|36
1636345500000|2021-11-08 04:25:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|28
1636345800000|2021-11-08 04:30:00|19802|19798|19797.3|19793.3|19802|19798|19794.2|19790.2|35
1636346100000|2021-11-08 04:35:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|34
1636346400000|2021-11-08 04:40:00|19795.8|19791.8|19798.9|19794.9|19798.9|19794.9|19794.2|19790.2|19
1636346700000|2021-11-08 04:45:00|19797.3|19793.3|19797.3|19793.3|19800.4|19796.4|19797.3|19793.3|24
1636347000000|2021-11-08 04:50:00|19800.4|19796.4|19802|19798|19803.6|19799.6|19797.3|19793.3|45
1636347300000|2021-11-08 04:55:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|19
1636347600000|2021-11-08 05:00:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|35
1636347900000|2021-11-08 05:05:00|19802|19798|19797.3|19793.3|19802|19798|19797.3|19793.3|33
1636348200000|2021-11-08 05:10:00|19798.9|19794.9|19791.1|19787.1|19798.9|19794.9|19787.9|19783.9|47
1636348500000|2021-11-08 05:15:00|19789.5|19785.5|19794.2|19790.2|19794.2|19790.2|19784.8|19780.8|59
1636348800000|2021-11-08 05:20:00|19791.1|19787.1|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|46
1636349100000|2021-11-08 05:25:00|19800.4|19796.4|19806.7|19802.7|19806.7|19802.7|19794.2|19790.2|120
1636349400000|2021-11-08 05:30:00|19803.6|19799.6|19800.4|19796.4|19805.1|19801.1|19795.8|19791.8|135
1636349700000|2021-11-08 05:35:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|49
1636350000000|2021-11-08 05:40:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19802|19798|39
1636350300000|2021-11-08 05:45:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|35
1636350600000|2021-11-08 05:50:00|19802|19798|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|60
1636350900000|2021-11-08 05:55:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|37
1636351200000|2021-11-08 06:00:00|19806.7|19802.7|19792.6|19788.6|19809.8|19805.8|19792.6|19788.6|45
1636351500000|2021-11-08 06:05:00|19791.1|19787.1|19794.2|19790.2|19800.4|19796.4|19791.1|19787.1|50
1636351800000|2021-11-08 06:10:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19791.1|19787.1|77
1636352100000|2021-11-08 06:15:00|19798.9|19794.9|19794.2|19790.2|19800.4|19796.4|19791.1|19787.1|50
1636352400000|2021-11-08 06:20:00|19795.8|19791.8|19797.3|19793.3|19800.4|19796.4|19792.6|19788.6|74
1636352700000|2021-11-08 06:25:00|19798.9|19794.9|19794.2|19790.2|19803.6|19799.6|19792.6|19788.6|40
1636353000000|2021-11-08 06:30:00|19792.6|19788.6|19800.4|19796.4|19802|19798|19791.1|19787.1|52
1636353300000|2021-11-08 06:35:00|19802|19798|19792.6|19788.6|19806.7|19802.7|19791.1|19787.1|71
1636353600000|2021-11-08 06:40:00|19791.1|19787.1|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|61
1636353900000|2021-11-08 06:45:00|19791.1|19787.1|19808.3|19804.3|19808.3|19804.3|19791.1|19787.1|85
1636354200000|2021-11-08 06:50:00|19806.7|19802.7|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|77
1636354500000|2021-11-08 06:55:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|96
1636354800000|2021-11-08 07:00:00|19811.4|19807.4|19800.4|19796.4|19814.5|19810.5|19797.3|19793.3|230
1636355100000|2021-11-08 07:05:00|19802|19798|19803.6|19799.6|19806.7|19802.7|19794.2|19790.2|116
1636355400000|2021-11-08 07:10:00|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|19794.2|19790.2|111
1636355700000|2021-11-08 07:15:00|19808.3|19804.3|19809.8|19805.8|19816.1|19812.1|19800.4|19796.4|168
1636356000000|2021-11-08 07:20:00|19812.9|19808.9|19792.6|19788.6|19812.9|19808.9|19792.6|19788.6|115
1636356300000|2021-11-08 07:25:00|19791.1|19787.1|19794.2|19790.2|19797.3|19793.3|19784.8|19780.8|64
1636356600000|2021-11-08 07:30:00|19797.3|19793.3|19800.4|19796.4|19806.7|19802.7|19797.3|19793.3|138
1636356900000|2021-11-08 07:35:00|19803.6|19799.6|19791.1|19787.1|19803.6|19799.6|19778.6|19774.6|100
1636357200000|2021-11-08 07:40:00|19792.6|19788.6|19791.1|19787.1|19800.4|19796.4|19787.9|19783.9|142
1636357500000|2021-11-08 07:45:00|19792.6|19788.6|19786.4|19782.4|19794.2|19790.2|19784.8|19780.8|96
1636357800000|2021-11-08 07:50:00|19787.9|19783.9|19783.3|19779.3|19795.8|19791.8|19781.7|19777.7|150
1636358100000|2021-11-08 07:55:00|19781.7|19777.7|19772.3|19768.3|19784.8|19780.8|19769.2|19765.2|249
1636358400000|2021-11-08 08:00:00|19773.9|19769.9|19781.7|19777.7|19784.8|19780.8|19769.2|19765.2|178
1636358700000|2021-11-08 08:05:00|19783.3|19779.3|19759.8|19755.8|19787.9|19783.9|19756.7|19752.7|154
1636359000000|2021-11-08 08:10:00|19761.4|19757.4|19766.1|19762.1|19775.4|19771.4|19761.4|19757.4|213
1636359300000|2021-11-08 08:15:00|19769.2|19765.2|19775.4|19771.4|19791.1|19787.1|19766.1|19762.1|188
1636359600000|2021-11-08 08:20:00|19773.9|19769.9|19762.9|19758.9|19775.4|19771.4|19758.3|19754.3|172
1636359900000|2021-11-08 08:25:00|19759.8|19755.8|19755.1|19751.1|19769.2|19765.2|19753.6|19749.6|162
1636360200000|2021-11-08 08:30:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19741.1|19737.1|207
1636360500000|2021-11-08 08:35:00|19755.1|19751.1|19750.4|19746.4|19756.7|19752.7|19744.2|19740.2|135
1636360800000|2021-11-08 08:40:00|19747.3|19743.3|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|236
1636361100000|2021-11-08 08:45:00|19742.6|19738.6|19741.1|19737.1|19747.3|19743.3|19736.4|19732.4|152
1636361400000|2021-11-08 08:50:00|19737.9|19733.9|19728.6|19724.6|19739.5|19735.5|19725.4|19721.4|293
1636361700000|2021-11-08 08:55:00|19725.4|19721.4|19731.7|19727.7|19731.7|19727.7|19717.6|19713.6|175
1636362000000|2021-11-08 09:00:00|19730.1|19726.1|19741.1|19737.1|19744.2|19740.2|19725.4|19721.4|405
1636362300000|2021-11-08 09:05:00|19737.9|19733.9|19744.2|19740.2|19748.9|19744.9|19737.9|19733.9|193
1636362600000|2021-11-08 09:10:00|19742.6|19738.6|19744.2|19740.2|19744.2|19740.2|19739.5|19735.5|170
1636362900000|2021-11-08 09:15:00|19741.1|19737.1|19756.7|19752.7|19756.7|19752.7|19734.8|19730.8|131
1636363200000|2021-11-08 09:20:00|19755.1|19751.1|19759.8|19755.8|19759.8|19755.8|19752|19748|140
1636363500000|2021-11-08 09:25:00|19756.7|19752.7|19759.8|19755.8|19766.1|19762.1|19756.7|19752.7|105
1636363800000|2021-11-08 09:30:00|19761.4|19757.4|19762.9|19758.9|19762.9|19758.9|19756.7|19752.7|94
1636364100000|2021-11-08 09:35:00|19764.5|19760.5|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|144
1636364400000|2021-11-08 09:40:00|19769.2|19765.2|19759.8|19755.8|19769.2|19765.2|19756.7|19752.7|126
1636364700000|2021-11-08 09:45:00|19762.9|19758.9|19756.7|19752.7|19766.1|19762.1|19755.1|19751.1|76
1636365000000|2021-11-08 09:50:00|19755.1|19751.1|19772.3|19768.3|19775.4|19771.4|19755.1|19751.1|195
1636365300000|2021-11-08 09:55:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|176
1636365600000|2021-11-08 10:00:00|19778.6|19774.6|19766.1|19762.1|19781.7|19777.7|19762.9|19758.9|188
1636365900000|2021-11-08 10:05:00|19764.5|19760.5|19762.9|19758.9|19766.1|19762.1|19756.7|19752.7|101
1636366200000|2021-11-08 10:10:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|84
1636366500000|2021-11-08 10:15:00|19767.6|19763.6|19759.8|19755.8|19772.3|19768.3|19756.7|19752.7|106
1636366800000|2021-11-08 10:20:00|19758.3|19754.3|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|47
1636367100000|2021-11-08 10:25:00|19753.6|19749.6|19747.3|19743.3|19756.7|19752.7|19747.3|19743.3|55
1636367400000|2021-11-08 10:30:00|19750.4|19746.4|19747.3|19743.3|19750.4|19746.4|19747.3|19743.3|84
1636367700000|2021-11-08 10:35:00|19745.8|19741.8|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|43
1636368000000|2021-11-08 10:40:00|19745.8|19741.8|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|105
1636368300000|2021-11-08 10:45:00|19745.8|19741.8|19747.3|19743.3|19747.3|19743.3|19744.2|19740.2|103
1636368600000|2021-11-08 10:50:00|19744.2|19740.2|19750.4|19746.4|19750.4|19746.4|19744.2|19740.2|60
1636368900000|2021-11-08 10:55:00|19748.9|19744.9|19747.3|19743.3|19750.4|19746.4|19747.3|19743.3|46
1636369200000|2021-11-08 11:00:00|19744.2|19740.2|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|173
1636369500000|2021-11-08 11:05:00|19745.8|19741.8|19747.3|19743.3|19747.3|19743.3|19744.2|19740.2|169
1636369800000|2021-11-08 11:10:00|19744.2|19740.2|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|121
1636370100000|2021-11-08 11:15:00|19750.4|19746.4|19733.3|19729.3|19750.4|19746.4|19731.7|19727.7|162
1636370400000|2021-11-08 11:20:00|19731.7|19727.7|19737.9|19733.9|19741.1|19737.1|19731.7|19727.7|139
1636370700000|2021-11-08 11:25:00|19736.4|19732.4|19737.9|19733.9|19737.9|19733.9|19734.8|19730.8|75
1636371000000|2021-11-08 11:30:00|19734.8|19730.8|19737.9|19733.9|19741.1|19737.1|19734.8|19730.8|171
1636371300000|2021-11-08 11:35:00|19739.5|19735.5|19737.9|19733.9|19741.1|19737.1|19734.8|19730.8|372
1636371600000|2021-11-08 11:40:00|19734.8|19730.8|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|167
1636371900000|2021-11-08 11:45:00|19737.9|19733.9|19731.7|19727.7|19737.9|19733.9|19731.7|19727.7|129
1636372200000|2021-11-08 11:50:00|19728.6|19724.6|19725.4|19721.4|19734.8|19730.8|19722.3|19718.3|143
1636372500000|2021-11-08 11:55:00|19723.9|19719.9|19728.6|19724.6|19728.6|19724.6|19719.2|19715.2|156
1636372800000|2021-11-08 12:00:00|19727|19723|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|73
1636373100000|2021-11-08 12:05:00|19728.6|19724.6|19737.9|19733.9|19745.8|19741.8|19728.6|19724.6|186
1636373400000|2021-11-08 12:10:00|19736.4|19732.4|19750.4|19746.4|19753.6|19749.6|19736.4|19732.4|289
1636373700000|2021-11-08 12:15:00|19748.9|19744.9|19741.1|19737.1|19748.9|19744.9|19741.1|19737.1|99
1636374000000|2021-11-08 12:20:00|19744.2|19740.2|19750.4|19746.4|19753.6|19749.6|19744.2|19740.2|214
1636374300000|2021-11-08 12:25:00|19752|19748|19759.8|19755.8|19762.9|19758.9|19750.4|19746.4|125
1636374600000|2021-11-08 12:30:00|19758.3|19754.3|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|135
1636374900000|2021-11-08 12:35:00|19758.3|19754.3|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|128
1636375200000|2021-11-08 12:40:00|19762.9|19758.9|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|412
1636375500000|2021-11-08 12:45:00|19767.6|19763.6|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|338
1636375800000|2021-11-08 12:50:00|19772.3|19768.3|19769.2|19765.2|19778.6|19774.6|19766.1|19762.1|259
1636376100000|2021-11-08 12:55:00|19767.6|19763.6|19756.7|19752.7|19769.2|19765.2|19756.7|19752.7|347
1636376400000|2021-11-08 13:00:00|19759.8|19755.8|19756.7|19752.7|19759.8|19755.8|19747.3|19743.3|365
1636376700000|2021-11-08 13:05:00|19758.3|19754.3|19747.3|19743.3|19759.8|19755.8|19741.1|19737.1|368
1636377000000|2021-11-08 13:10:00|19745.8|19741.8|19750.4|19746.4|19753.6|19749.6|19737.9|19733.9|398
1636377300000|2021-11-08 13:15:00|19748.9|19744.9|19753.6|19749.6|19753.6|19749.6|19744.2|19740.2|283
1636377600000|2021-11-08 13:20:00|19750.4|19746.4|19767.6|19763.6|19775.4|19771.4|19741.1|19737.1|564
1636377900000|2021-11-08 13:25:00|19769.2|19765.2|19759.8|19755.8|19772.3|19768.3|19756.7|19752.7|492
1636378200000|2021-11-08 13:30:00|19756.7|19752.7|19744.2|19740.2|19756.7|19752.7|19741.1|19737.1|632
1636378500000|2021-11-08 13:35:00|19741.1|19737.1|19750.4|19746.4|19756.7|19752.7|19736.4|19732.4|1100
1636378800000|2021-11-08 13:40:00|19753.6|19749.6|19762.9|19758.9|19772.3|19768.3|19750.4|19746.4|878
1636379100000|2021-11-08 13:45:00|19759.8|19755.8|19758.3|19754.3|19762.9|19758.9|19750.4|19746.4|441
1636379400000|2021-11-08 13:50:00|19759.8|19755.8|19769.2|19765.2|19772.3|19768.3|19759.8|19755.8|300
1636379700000|2021-11-08 13:55:00|19770.8|19766.8|19762.9|19758.9|19772.3|19768.3|19759.8|19755.8|242
1636380000000|2021-11-08 14:00:00|19764.5|19760.5|19778.6|19774.6|19780.1|19776.1|19750.4|19746.4|601
1636380300000|2021-11-08 14:05:00|19775.4|19771.4|19794.2|19790.2|19794.2|19790.2|19772.3|19768.3|1190
1636380600000|2021-11-08 14:10:00|19791.1|19787.1|19806.7|19802.7|19812.9|19808.9|19791.1|19787.1|1187
1636380900000|2021-11-08 14:15:00|19809.8|19805.8|19828.6|19824.6|19834.8|19830.8|19809.8|19805.8|850
1636381200000|2021-11-08 14:20:00|19825.4|19821.4|19822.3|19818.3|19828.6|19824.6|19816.1|19812.1|582
1636381500000|2021-11-08 14:25:00|19820.8|19816.8|19803.6|19799.6|19822.3|19818.3|19803.6|19799.6|539
1636381800000|2021-11-08 14:30:00|19806.7|19802.7|19784.8|19780.8|19806.7|19802.7|19778.6|19774.6|1028
1636382100000|2021-11-08 14:35:00|19787.9|19783.9|19784.8|19780.8|19803.6|19799.6|19784.8|19780.8|1008
1636382400000|2021-11-08 14:40:00|19781.7|19777.7|19781.7|19777.7|19797.3|19793.3|19778.6|19774.6|669
1636382700000|2021-11-08 14:45:00|19784.8|19780.8|19759.8|19755.8|19784.8|19780.8|19756.7|19752.7|638
1636383000000|2021-11-08 14:50:00|19762.9|19758.9|19772.3|19768.3|19772.3|19768.3|19753.6|19749.6|687
1636383300000|2021-11-08 14:55:00|19775.4|19771.4|19762.9|19758.9|19781.7|19777.7|19759.8|19755.8|629
1636383600000|2021-11-08 15:00:00|19761.4|19757.4|19769.2|19765.2|19769.2|19765.2|19759.8|19755.8|808
1636383900000|2021-11-08 15:05:00|19766.1|19762.1|19781.7|19777.7|19781.7|19777.7|19766.1|19762.1|594
1636384200000|2021-11-08 15:10:00|19778.6|19774.6|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|475
1636384500000|2021-11-08 15:15:00|19769.2|19765.2|19753.6|19749.6|19769.2|19765.2|19750.4|19746.4|595
1636384800000|2021-11-08 15:20:00|19750.4|19746.4|19759.8|19755.8|19766.1|19762.1|19750.4|19746.4|905
1636385100000|2021-11-08 15:25:00|19758.3|19754.3|19772.3|19768.3|19781.7|19777.7|19756.7|19752.7|2975
1636385400000|2021-11-08 15:30:00|19769.2|19765.2|19791.1|19787.1|19794.2|19790.2|19769.2|19765.2|2021
1636385700000|2021-11-08 15:35:00|19787.9|19783.9|19797.3|19793.3|19800.4|19796.4|19784.8|19780.8|691
1636386000000|2021-11-08 15:40:00|19800.4|19796.4|19791.1|19787.1|19803.6|19799.6|19787.9|19783.9|961
1636386300000|2021-11-08 15:45:00|19787.9|19783.9|19781.7|19777.7|19787.9|19783.9|19778.6|19774.6|473
1636386600000|2021-11-08 15:50:00|19783.3|19779.3|19778.6|19774.6|19791.1|19787.1|19775.4|19771.4|570
1636386900000|2021-11-08 15:55:00|19775.4|19771.4|19787.9|19783.9|19787.9|19783.9|19772.3|19768.3|520
1636387200000|2021-11-08 16:00:00|19784.8|19780.8|19778.6|19774.6|19784.8|19780.8|19769.2|19765.2|739
1636387500000|2021-11-08 16:05:00|19775.4|19771.4|19806.7|19802.7|19812.9|19808.9|19775.4|19771.4|1252
1636387800000|2021-11-08 16:10:00|19803.6|19799.6|19806.7|19802.7|19806.7|19802.7|19800.4|19796.4|277
1636388100000|2021-11-08 16:15:00|19805.1|19801.1|19806.7|19802.7|19806.7|19802.7|19794.2|19790.2|478
1636388400000|2021-11-08 16:20:00|19803.6|19799.6|19812.9|19808.9|19828.6|19824.6|19800.4|19796.4|907
1636388700000|2021-11-08 16:25:00|19809.8|19805.8|19816.1|19812.1|19816.1|19812.1|19809.8|19805.8|437
1636389000000|2021-11-08 16:30:00|19812.9|19808.9|19809.8|19805.8|19816.1|19812.1|19806.7|19802.7|312
1636389300000|2021-11-08 16:35:00|19811.4|19807.4|19831.7|19827.7|19834.8|19830.8|19811.4|19807.4|677
1636389600000|2021-11-08 16:40:00|19828.6|19824.6|19837.9|19833.9|19841.1|19837.1|19825.4|19821.4|904
1636389900000|2021-11-08 16:45:00|19841.1|19837.1|19831.7|19827.7|19844.2|19840.2|19831.7|19827.7|793
1636390200000|2021-11-08 16:50:00|19828.6|19824.6|19828.6|19824.6|19834.8|19830.8|19822.3|19818.3|368
1636390500000|2021-11-08 16:55:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|360
1636390800000|2021-11-08 17:00:00|19834.8|19830.8|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|478
1636391100000|2021-11-08 17:05:00|19830.1|19826.1|19831.7|19827.7|19833.3|19829.3|19822.3|19818.3|564
1636391400000|2021-11-08 17:10:00|19830.1|19826.1|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|392
1636391700000|2021-11-08 17:15:00|19831.7|19827.7|19822.3|19818.3|19834.8|19830.8|19822.3|19818.3|423
1636392000000|2021-11-08 17:20:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|740
1636392300000|2021-11-08 17:25:00|19828.6|19824.6|19816.1|19812.1|19828.6|19824.6|19816.1|19812.1|501
1636392600000|2021-11-08 17:30:00|19819.2|19815.2|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|463
1636392900000|2021-11-08 17:35:00|19809.8|19805.8|19822.3|19818.3|19822.3|19818.3|19809.8|19805.8|599
1636393200000|2021-11-08 17:40:00|19825.4|19821.4|19816.1|19812.1|19825.4|19821.4|19812.9|19808.9|671
1636393500000|2021-11-08 17:45:00|19812.9|19808.9|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|370
1636393800000|2021-11-08 17:50:00|19809.8|19805.8|19800.4|19796.4|19811.4|19807.4|19797.3|19793.3|494
1636394100000|2021-11-08 17:55:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19797.3|19793.3|255
1636394400000|2021-11-08 18:00:00|19806.7|19802.7|19798.9|19794.9|19812.9|19808.9|19797.3|19793.3|690
1636394700000|2021-11-08 18:05:00|19797.3|19793.3|19791.1|19787.1|19797.3|19793.3|19781.7|19777.7|653
1636395000000|2021-11-08 18:10:00|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|305
1636395300000|2021-11-08 18:15:00|19797.3|19793.3|19806.7|19802.7|19806.7|19802.7|19794.2|19790.2|258
1636395600000|2021-11-08 18:20:00|19803.6|19799.6|19831.7|19827.7|19834.8|19830.8|19803.6|19799.6|708
1636395900000|2021-11-08 18:25:00|19834.8|19830.8|19831.7|19827.7|19841.1|19837.1|19831.7|19827.7|386
1636396200000|2021-11-08 18:30:00|19834.8|19830.8|19837.9|19833.9|19841.1|19837.1|19825.4|19821.4|599
1636396500000|2021-11-08 18:35:00|19841.1|19837.1|19834.8|19830.8|19841.1|19837.1|19833.3|19829.3|841
1636396800000|2021-11-08 18:40:00|19837.9|19833.9|19844.2|19840.2|19844.2|19840.2|19833.3|19829.3|298
1636397100000|2021-11-08 18:45:00|19841.1|19837.1|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|285
1636397400000|2021-11-08 18:50:00|19839.5|19835.5|19828.6|19824.6|19841.1|19837.1|19828.6|19824.6|276
1636397700000|2021-11-08 18:55:00|19831.7|19827.7|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|443
1636398000000|2021-11-08 19:00:00|19830.1|19826.1|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|319
1636398300000|2021-11-08 19:05:00|19828.6|19824.6|19831.7|19827.7|19834.8|19830.8|19825.4|19821.4|217
1636398600000|2021-11-08 19:10:00|19834.8|19830.8|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|191
1636398900000|2021-11-08 19:15:00|19837.9|19833.9|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|87
1636399200000|2021-11-08 19:20:00|19836.4|19832.4|19841.1|19837.1|19844.2|19840.2|19836.4|19832.4|404
1636399500000|2021-11-08 19:25:00|19844.2|19840.2|19831.7|19827.7|19844.2|19840.2|19831.7|19827.7|242
1636399800000|2021-11-08 19:30:00|19834.8|19830.8|19825.4|19821.4|19834.8|19830.8|19822.3|19818.3|582
1636400100000|2021-11-08 19:35:00|19827|19823|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|141
1636400400000|2021-11-08 19:40:00|19825.4|19821.4|19834.8|19830.8|19834.8|19830.8|19825.4|19821.4|214
1636400700000|2021-11-08 19:45:00|19831.7|19827.7|19841.1|19837.1|19841.1|19837.1|19831.7|19827.7|377
1636401000000|2021-11-08 19:50:00|19842.6|19838.6|19831.7|19827.7|19844.2|19840.2|19828.6|19824.6|200
1636401300000|2021-11-08 19:55:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|527
1636401600000|2021-11-08 20:00:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|296
1636401900000|2021-11-08 20:05:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|459
1636402200000|2021-11-08 20:10:00|19819.2|19815.2|19834.8|19830.8|19837.9|19833.9|19819.2|19815.2|463
1636402500000|2021-11-08 20:15:00|19831.7|19827.7|19822.3|19818.3|19831.7|19827.7|19816.1|19812.1|379
1636402800000|2021-11-08 20:20:00|19819.2|19815.2|19809.8|19805.8|19819.2|19815.2|19809.8|19805.8|340
1636403100000|2021-11-08 20:25:00|19812.9|19808.9|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|230
1636403400000|2021-11-08 20:30:00|19816.1|19812.1|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|727
1636403700000|2021-11-08 20:35:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|231
1636404000000|2021-11-08 20:40:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|327
1636404300000|2021-11-08 20:45:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|207
1636404600000|2021-11-08 20:50:00|19820.8|19816.8|19819.2|19815.2|19828.6|19824.6|19819.2|19815.2|437
1636404900000|2021-11-08 20:55:00|19822.3|19818.3|19812.9|19808.9|19822.3|19818.3|19812.9|19808.9|1985
1636405200000|2021-11-08 21:00:00|19809.8|19805.8|19817.6|19813.6|19822.3|19818.3|19809.8|19805.8|757
1636405500000|2021-11-08 21:05:00|19819.2|19815.2|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|371
1636405800000|2021-11-08 21:10:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|80
1636406100000|2021-11-08 21:15:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|191
1636406400000|2021-11-08 21:20:00|19816.1|19812.1|19819.2|19815.2|19825.4|19821.4|19816.1|19812.1|236
1636406700000|2021-11-08 21:25:00|19816.1|19812.1|19811.4|19807.4|19816.1|19812.1|19809.8|19805.8|315
1636407000000|2021-11-08 21:30:00|19809.8|19805.8|19816.1|19812.1|19816.1|19812.1|19809.8|19805.8|139
1636407300000|2021-11-08 21:35:00|19812.9|19808.9|19806.7|19802.7|19812.9|19808.9|19803.6|19799.6|208
1636407600000|2021-11-08 21:40:00|19812.9|19808.9|19822.3|19818.3|19828.6|19824.6|19809.8|19805.8|706
1636407900000|2021-11-08 21:45:00|19820.8|19816.8|19827|19823|19828.6|19824.6|19819.2|19815.2|174
1636408200000|2021-11-08 21:50:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|102
1636408500000|2021-11-08 21:55:00|19820.8|19816.8|19836.4|19832.4|19841.1|19837.1|19819.2|19815.2|303
1636412400000|2021-11-08 23:00:00|19833.3|19829.3|19823.9|19819.9|19834.8|19830.8|19822.3|19818.3|107
1636412700000|2021-11-08 23:05:00|19825.4|19821.4|19827|19823|19828.6|19824.6|19825.4|19821.4|20
1636413000000|2021-11-08 23:10:00|19828.6|19824.6|19831.7|19827.7|19833.3|19829.3|19825.4|19821.4|20
1636413300000|2021-11-08 23:15:00|19833.3|19829.3|19825.4|19821.4|19833.3|19829.3|19825.4|19821.4|33
1636413600000|2021-11-08 23:20:00|19827|19823|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|34
1636413900000|2021-11-08 23:25:00|19831.7|19827.7|19827|19823|19831.7|19827.7|19827|19823|8
1636414200000|2021-11-08 23:30:00|19828.6|19824.6|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|3
1636414500000|2021-11-08 23:35:00|19830.1|19826.1|19827|19823|19831.7|19827.7|19825.4|19821.4|18
1636414800000|2021-11-08 23:40:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19827|19823|1
1636415100000|2021-11-08 23:45:00|19831.7|19827.7|19833.3|19829.3|19834.8|19830.8|19828.6|19824.6|50
1636415400000|2021-11-08 23:50:00|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|16
1636415700000|2021-11-08 23:55:00|19833.3|19829.3|19836.4|19832.4|19837.9|19833.9|19828.6|19824.6|26
1636416000000|2021-11-09 00:00:00|19834.8|19830.8|19841.1|19837.1|19844.2|19840.2|19834.8|19830.8|53
1636416300000|2021-11-09 00:05:00|19837.9|19833.9|19834.8|19830.8|19841.1|19837.1|19833.3|19829.3|11
1636416600000|2021-11-09 00:10:00|19833.3|19829.3|19834.8|19830.8|19841.1|19837.1|19831.7|19827.7|63
1636416900000|2021-11-09 00:15:00|19837.9|19833.9|19844.2|19840.2|19844.2|19840.2|19837.9|19833.9|73
1636417200000|2021-11-09 00:20:00|19842.6|19838.6|19844.2|19840.2|19844.2|19840.2|19837.9|19833.9|57
1636417500000|2021-11-09 00:25:00|19848.9|19844.9|19853.6|19849.6|19856.7|19852.7|19847.3|19843.3|90
1636417800000|2021-11-09 00:30:00|19855.1|19851.1|19856.7|19852.7|19862.9|19858.9|19853.6|19849.6|91
1636418100000|2021-11-09 00:35:00|19858.3|19854.3|19856.7|19852.7|19862.9|19858.9|19856.7|19852.7|49
1636418400000|2021-11-09 00:40:00|19853.6|19849.6|19850.4|19846.4|19853.6|19849.6|19850.4|19846.4|47
1636418700000|2021-11-09 00:45:00|19848.9|19844.9|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|26
1636419000000|2021-11-09 00:50:00|19855.1|19851.1|19853.6|19849.6|19856.7|19852.7|19852|19848|23
1636419300000|2021-11-09 00:55:00|19850.4|19846.4|19847.3|19843.3|19853.6|19849.6|19847.3|19843.3|59
1636419600000|2021-11-09 01:00:00|19845.8|19841.8|19853.6|19849.6|19853.6|19849.6|19844.2|19840.2|83
1636419900000|2021-11-09 01:05:00|19852|19848|19850.4|19846.4|19853.6|19849.6|19844.2|19840.2|53
1636420200000|2021-11-09 01:10:00|19852|19848|19850.4|19846.4|19853.6|19849.6|19850.4|19846.4|31
1636420500000|2021-11-09 01:15:00|19853.6|19849.6|19856.7|19852.7|19859.8|19855.8|19844.2|19840.2|30
1636420800000|2021-11-09 01:20:00|19859.8|19855.8|19872.3|19868.3|19872.3|19868.3|19856.7|19852.7|43
1636421100000|2021-11-09 01:25:00|19870.8|19866.8|19869.2|19865.2|19881.7|19877.7|19866.1|19862.1|232
1636421400000|2021-11-09 01:30:00|19866.1|19862.1|19859.8|19855.8|19872.3|19868.3|19859.8|19855.8|70
1636421700000|2021-11-09 01:35:00|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|19859.8|19855.8|10
1636422000000|2021-11-09 01:40:00|19862.9|19858.9|19867.6|19863.6|19869.2|19865.2|19862.9|19858.9|31
1636422300000|2021-11-09 01:45:00|19866.1|19862.1|19866.1|19862.1|19869.2|19865.2|19859.8|19855.8|82
1636422600000|2021-11-09 01:50:00|19869.2|19865.2|19875.4|19871.4|19878.6|19874.6|19866.1|19862.1|167
1636422900000|2021-11-09 01:55:00|19878.6|19874.6|19916.1|19912.1|19919.2|19915.2|19875.4|19871.4|390
1636423200000|2021-11-09 02:00:00|19912.9|19908.9|19912.9|19908.9|19922.3|19918.3|19908.3|19904.3|183
1636423500000|2021-11-09 02:05:00|19911.4|19907.4|19900.4|19896.4|19912.9|19908.9|19897.3|19893.3|167
1636423800000|2021-11-09 02:10:00|19903.6|19899.6|19892.6|19888.6|19903.6|19899.6|19891.1|19887.1|49
1636424100000|2021-11-09 02:15:00|19891.1|19887.1|19894.2|19890.2|19900.4|19896.4|19891.1|19887.1|162
1636424400000|2021-11-09 02:20:00|19892.6|19888.6|19902|19898|19903.6|19899.6|19891.1|19887.1|153
1636424700000|2021-11-09 02:25:00|19903.6|19899.6|19903.6|19899.6|19903.6|19899.6|19897.3|19893.3|31
1636425000000|2021-11-09 02:30:00|19902|19898|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|36
1636425300000|2021-11-09 02:35:00|19902|19898|19897.3|19893.3|19903.6|19899.6|19897.3|19893.3|30
1636425600000|2021-11-09 02:40:00|19894.2|19890.2|19900.4|19896.4|19900.4|19896.4|19891.1|19887.1|79
1636425900000|2021-11-09 02:45:00|19898.9|19894.9|19895.8|19891.8|19900.4|19896.4|19895.8|19891.8|71
1636426200000|2021-11-09 02:50:00|19897.3|19893.3|19897.3|19893.3|19900.4|19896.4|19894.2|19890.2|51
1636426500000|2021-11-09 02:55:00|19900.4|19896.4|19912.9|19908.9|19916.1|19912.1|19900.4|19896.4|109
1636426800000|2021-11-09 03:00:00|19914.5|19910.5|19909.8|19905.8|19916.1|19912.1|19906.7|19902.7|54
1636427100000|2021-11-09 03:05:00|19908.3|19904.3|19906.7|19902.7|19912.9|19908.9|19903.6|19899.6|59
1636427400000|2021-11-09 03:10:00|19909.8|19905.8|19916.1|19912.1|19916.1|19912.1|19906.7|19902.7|65
1636427700000|2021-11-09 03:15:00|19912.9|19908.9|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|38
1636428000000|2021-11-09 03:20:00|19909.8|19905.8|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|110
1636428300000|2021-11-09 03:25:00|19911.4|19907.4|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|21
1636428600000|2021-11-09 03:30:00|19912.9|19908.9|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|51
1636428900000|2021-11-09 03:35:00|19911.4|19907.4|19916.1|19912.1|19916.1|19912.1|19903.6|19899.6|169
1636429200000|2021-11-09 03:40:00|19922.3|19918.3|19937.9|19933.9|19937.9|19933.9|19922.3|19918.3|282
1636429500000|2021-11-09 03:45:00|19934.8|19930.8|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|72
1636429800000|2021-11-09 03:50:00|19931.7|19927.7|19950.4|19946.4|19956.7|19952.7|19931.7|19927.7|310
1636430100000|2021-11-09 03:55:00|19947.3|19943.3|19934.8|19930.8|19947.3|19943.3|19934.8|19930.8|178
1636430400000|2021-11-09 04:00:00|19937.9|19933.9|19928.6|19924.6|19937.9|19933.9|19925.4|19921.4|172
1636430700000|2021-11-09 04:05:00|19927|19923|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|82
1636431000000|2021-11-09 04:10:00|19930.1|19926.1|19925.4|19921.4|19931.7|19927.7|19919.2|19915.2|56
1636431300000|2021-11-09 04:15:00|19923.9|19919.9|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|4
1636431600000|2021-11-09 04:20:00|19922.3|19918.3|19923.9|19919.9|19925.4|19921.4|19922.3|19918.3|36
1636431900000|2021-11-09 04:25:00|19922.3|19918.3|19922.3|19918.3|19927|19923|19922.3|19918.3|14
1636432200000|2021-11-09 04:30:00|19920.8|19916.8|19912.9|19908.9|19922.3|19918.3|19912.9|19908.9|44
1636432500000|2021-11-09 04:35:00|19909.8|19905.8|19902|19898|19909.8|19905.8|19900.4|19896.4|153
1636432800000|2021-11-09 04:40:00|19903.6|19899.6|19906.7|19902.7|19906.7|19902.7|19902|19898|43
1636433100000|2021-11-09 04:45:00|19903.6|19899.6|19895.8|19891.8|19903.6|19899.6|19894.2|19890.2|56
1636433400000|2021-11-09 04:50:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|10
1636433700000|2021-11-09 04:55:00|19892.6|19888.6|19881.7|19877.7|19894.2|19890.2|19881.7|19877.7|93
1636434000000|2021-11-09 05:00:00|19880.1|19876.1|19887.9|19883.9|19891.1|19887.1|19880.1|19876.1|100
1636434300000|2021-11-09 05:05:00|19891.1|19887.1|19894.2|19890.2|19894.2|19890.2|19887.9|19883.9|109
1636434600000|2021-11-09 05:10:00|19897.3|19893.3|19887.9|19883.9|19897.3|19893.3|19884.8|19880.8|61
1636434900000|2021-11-09 05:15:00|19886.4|19882.4|19887.9|19883.9|19887.9|19883.9|19884.8|19880.8|15
1636435200000|2021-11-09 05:20:00|19889.5|19885.5|19891.1|19887.1|19892.6|19888.6|19887.9|19883.9|15
1636435500000|2021-11-09 05:25:00|19887.9|19883.9|19883.3|19879.3|19887.9|19883.9|19878.6|19874.6|47
1636435800000|2021-11-09 05:30:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19878.6|19874.6|34
1636436100000|2021-11-09 05:35:00|19881.7|19877.7|19869.2|19865.2|19881.7|19877.7|19867.6|19863.6|171
1636436400000|2021-11-09 05:40:00|19866.1|19862.1|19858.3|19854.3|19866.1|19862.1|19858.3|19854.3|64
1636436700000|2021-11-09 05:45:00|19859.8|19855.8|19861.4|19857.4|19862.9|19858.9|19847.3|19843.3|68
1636437000000|2021-11-09 05:50:00|19862.9|19858.9|19862.9|19858.9|19862.9|19858.9|19859.8|19855.8|18
1636437300000|2021-11-09 05:55:00|19866.1|19862.1|19866.1|19862.1|19869.2|19865.2|19866.1|19862.1|26
1636437600000|2021-11-09 06:00:00|19862.9|19858.9|19859.8|19855.8|19872.3|19868.3|19859.8|19855.8|61
1636437900000|2021-11-09 06:05:00|19861.4|19857.4|19867.6|19863.6|19870.8|19866.8|19859.8|19855.8|17
1636438200000|2021-11-09 06:10:00|19869.2|19865.2|19866.1|19862.1|19870.8|19866.8|19864.5|19860.5|34
1636438500000|2021-11-09 06:15:00|19864.5|19860.5|19866.1|19862.1|19872.3|19868.3|19864.5|19860.5|37
1636438800000|2021-11-09 06:20:00|19862.9|19858.9|19869.2|19865.2|19869.2|19865.2|19859.8|19855.8|49
1636439100000|2021-11-09 06:25:00|19872.3|19868.3|19870.8|19866.8|19872.3|19868.3|19867.6|19863.6|47
1636439400000|2021-11-09 06:30:00|19872.3|19868.3|19869.2|19865.2|19875.4|19871.4|19869.2|19865.2|15
1636439700000|2021-11-09 06:35:00|19866.1|19862.1|19867.6|19863.6|19869.2|19865.2|19859.8|19855.8|57
1636440000000|2021-11-09 06:40:00|19869.2|19865.2|19866.1|19862.1|19877|19873|19862.9|19858.9|95
1636440300000|2021-11-09 06:45:00|19864.5|19860.5|19859.8|19855.8|19866.1|19862.1|19859.8|19855.8|29
1636440600000|2021-11-09 06:50:00|19856.7|19852.7|19862.9|19858.9|19864.5|19860.5|19856.7|19852.7|67
1636440900000|2021-11-09 06:55:00|19861.4|19857.4|19853.6|19849.6|19862.9|19858.9|19850.4|19846.4|32
1636441200000|2021-11-09 07:00:00|19852|19848|19859.8|19855.8|19866.1|19862.1|19850.4|19846.4|66
1636441500000|2021-11-09 07:05:00|19858.3|19854.3|19878.6|19874.6|19878.6|19874.6|19856.7|19852.7|81
1636441800000|2021-11-09 07:10:00|19877|19873|19884.8|19880.8|19887.9|19883.9|19875.4|19871.4|171
1636442100000|2021-11-09 07:15:00|19881.7|19877.7|19866.1|19862.1|19883.3|19879.3|19866.1|19862.1|183
1636442400000|2021-11-09 07:20:00|19864.5|19860.5|19875.4|19871.4|19875.4|19871.4|19864.5|19860.5|97
1636442700000|2021-11-09 07:25:00|19872.3|19868.3|19869.2|19865.2|19875.4|19871.4|19866.1|19862.1|61
1636443000000|2021-11-09 07:30:00|19867.6|19863.6|19869.2|19865.2|19872.3|19868.3|19859.8|19855.8|88
1636443300000|2021-11-09 07:35:00|19870.8|19866.8|19844.2|19840.2|19872.3|19868.3|19844.2|19840.2|152
1636443600000|2021-11-09 07:40:00|19841.1|19837.1|19837.9|19833.9|19844.2|19840.2|19837.9|19833.9|220
1636443900000|2021-11-09 07:45:00|19839.5|19835.5|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|136
1636444200000|2021-11-09 07:50:00|19841.1|19837.1|19844.2|19840.2|19847.3|19843.3|19837.9|19833.9|130
1636444500000|2021-11-09 07:55:00|19842.6|19838.6|19850.4|19846.4|19852|19848|19841.1|19837.1|180
1636444800000|2021-11-09 08:00:00|19847.3|19843.3|19834.8|19830.8|19856.7|19852.7|19834.8|19830.8|207
1636445100000|2021-11-09 08:05:00|19836.4|19832.4|19844.2|19840.2|19847.3|19843.3|19834.8|19830.8|117
1636445400000|2021-11-09 08:10:00|19845.8|19841.8|19859.8|19855.8|19862.9|19858.9|19844.2|19840.2|147
1636445700000|2021-11-09 08:15:00|19862.9|19858.9|19859.8|19855.8|19866.1|19862.1|19855.1|19851.1|140
1636446000000|2021-11-09 08:20:00|19861.4|19857.4|19859.8|19855.8|19872.3|19868.3|19858.3|19854.3|112
1636446300000|2021-11-09 08:25:00|19861.4|19857.4|19861.4|19857.4|19862.9|19858.9|19850.4|19846.4|77
1636446600000|2021-11-09 08:30:00|19859.8|19855.8|19862.9|19858.9|19866.1|19862.1|19856.7|19852.7|127
1636446900000|2021-11-09 08:35:00|19861.4|19857.4|19862.9|19858.9|19881.7|19877.7|19859.8|19855.8|206
1636447200000|2021-11-09 08:40:00|19861.4|19857.4|19862.9|19858.9|19869.2|19865.2|19853.6|19849.6|156
1636447500000|2021-11-09 08:45:00|19859.8|19855.8|19850.4|19846.4|19859.8|19855.8|19847.3|19843.3|122
1636447800000|2021-11-09 08:50:00|19847.3|19843.3|19856.7|19852.7|19856.7|19852.7|19841.1|19837.1|161
1636448100000|2021-11-09 08:55:00|19853.6|19849.6|19856.7|19852.7|19856.7|19852.7|19850.4|19846.4|60
1636448400000|2021-11-09 09:00:00|19859.8|19855.8|19856.7|19852.7|19862.9|19858.9|19850.4|19846.4|148
1636448700000|2021-11-09 09:05:00|19855.1|19851.1|19853.6|19849.6|19859.8|19855.8|19853.6|19849.6|45
1636449000000|2021-11-09 09:10:00|19852|19848|19856.7|19852.7|19856.7|19852.7|19847.3|19843.3|120
1636449300000|2021-11-09 09:15:00|19855.1|19851.1|19853.6|19849.6|19859.8|19855.8|19850.4|19846.4|60
1636449600000|2021-11-09 09:20:00|19852|19848|19872.3|19868.3|19872.3|19868.3|19850.4|19846.4|160
1636449900000|2021-11-09 09:25:00|19870.8|19866.8|19875.4|19871.4|19875.4|19871.4|19862.9|19858.9|114
1636450200000|2021-11-09 09:30:00|19878.6|19874.6|19869.2|19865.2|19878.6|19874.6|19867.6|19863.6|111
1636450500000|2021-11-09 09:35:00|19866.1|19862.1|19877|19873|19878.6|19874.6|19866.1|19862.1|109
1636450800000|2021-11-09 09:40:00|19875.4|19871.4|19884.8|19880.8|19887.9|19883.9|19872.3|19868.3|247
1636451100000|2021-11-09 09:45:00|19881.7|19877.7|19897.3|19893.3|19900.4|19896.4|19878.6|19874.6|186
1636451400000|2021-11-09 09:50:00|19916.1|19912.1|19909.8|19905.8|19917.6|19913.6|19906.7|19902.7|722
1636451700000|2021-11-09 09:55:00|19906.7|19902.7|19906.7|19902.7|19912.9|19908.9|19906.7|19902.7|229
1636452000000|2021-11-09 10:00:00|19909.8|19905.8|19925.4|19921.4|19928.6|19924.6|19909.8|19905.8|221
1636452300000|2021-11-09 10:05:00|19922.3|19918.3|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|142
1636452600000|2021-11-09 10:10:00|19914.5|19910.5|19928.6|19924.6|19931.7|19927.7|19911.4|19907.4|194
1636452900000|2021-11-09 10:15:00|19925.4|19921.4|19928.6|19924.6|19934.8|19930.8|19922.3|19918.3|233
1636453200000|2021-11-09 10:20:00|19930.1|19926.1|19909.8|19905.8|19930.1|19926.1|19903.6|19899.6|472
1636453500000|2021-11-09 10:25:00|19906.7|19902.7|19906.7|19902.7|19906.7|19902.7|19900.4|19896.4|128
1636453800000|2021-11-09 10:30:00|19903.6|19899.6|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|164
1636454100000|2021-11-09 10:35:00|19912.9|19908.9|19897.3|19893.3|19912.9|19908.9|19897.3|19893.3|290
1636454400000|2021-11-09 10:40:00|19900.4|19896.4|19903.6|19899.6|19903.6|19899.6|19894.2|19890.2|170
1636454700000|2021-11-09 10:45:00|19906.7|19902.7|19931.7|19927.7|19934.8|19930.8|19906.7|19902.7|243
1636455000000|2021-11-09 10:50:00|19928.6|19924.6|19931.7|19927.7|19934.8|19930.8|19922.3|19918.3|225
1636455300000|2021-11-09 10:55:00|19930.1|19926.1|19941.1|19937.1|19944.2|19940.2|19928.6|19924.6|303
1636455600000|2021-11-09 11:00:00|19937.9|19933.9|19947.3|19943.3|19947.3|19943.3|19937.9|19933.9|148
1636455900000|2021-11-09 11:05:00|19944.2|19940.2|19934.8|19930.8|19944.2|19940.2|19934.8|19930.8|164
1636456200000|2021-11-09 11:10:00|19937.9|19933.9|19941.1|19937.1|19944.2|19940.2|19934.8|19930.8|178
1636456500000|2021-11-09 11:15:00|19942.6|19938.6|19950.4|19946.4|19959.8|19955.8|19941.1|19937.1|227
1636456800000|2021-11-09 11:20:00|19952|19948|19962.9|19958.9|19962.9|19958.9|19944.2|19940.2|260
1636457100000|2021-11-09 11:25:00|19964.5|19960.5|19947.3|19943.3|19969.2|19965.2|19944.2|19940.2|350
1636457400000|2021-11-09 11:30:00|19948.9|19944.9|19944.2|19940.2|19950.4|19946.4|19937.9|19933.9|230
1636457700000|2021-11-09 11:35:00|19942.6|19938.6|19944.2|19940.2|19953.6|19949.6|19941.1|19937.1|328
1636458000000|2021-11-09 11:40:00|19941.1|19937.1|19937.9|19933.9|19953.6|19949.6|19934.8|19930.8|354
1636458300000|2021-11-09 11:45:00|19934.8|19930.8|19947.3|19943.3|19947.3|19943.3|19934.8|19930.8|417
1636458600000|2021-11-09 11:50:00|19944.2|19940.2|19944.2|19940.2|19953.6|19949.6|19944.2|19940.2|391
1636458900000|2021-11-09 11:55:00|19947.3|19943.3|19928.6|19924.6|19947.3|19943.3|19925.4|19921.4|370
1636459200000|2021-11-09 12:00:00|19931.7|19927.7|19937.9|19933.9|19947.3|19943.3|19928.6|19924.6|232
1636459500000|2021-11-09 12:05:00|19941.1|19937.1|19937.9|19933.9|19944.2|19940.2|19928.6|19924.6|400
1636459800000|2021-11-09 12:10:00|19941.1|19937.1|19922.3|19918.3|19941.1|19937.1|19922.3|19918.3|349
1636460100000|2021-11-09 12:15:00|19925.4|19921.4|19916.1|19912.1|19931.7|19927.7|19909.8|19905.8|218
1636460400000|2021-11-09 12:20:00|19919.2|19915.2|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|191
1636460700000|2021-11-09 12:25:00|19912.9|19908.9|19912.9|19908.9|19922.3|19918.3|19909.8|19905.8|324
1636461000000|2021-11-09 12:30:00|19914.5|19910.5|19925.4|19921.4|19925.4|19921.4|19912.9|19908.9|159
1636461300000|2021-11-09 12:35:00|19928.6|19924.6|19941.1|19937.1|19941.1|19937.1|19925.4|19921.4|622
1636461600000|2021-11-09 12:40:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19931.7|19927.7|418
1636461900000|2021-11-09 12:45:00|19941.1|19937.1|19958.3|19954.3|19959.8|19955.8|19941.1|19937.1|583
1636462200000|2021-11-09 12:50:00|19956.7|19952.7|19953.6|19949.6|19959.8|19955.8|19944.2|19940.2|564
1636462500000|2021-11-09 12:55:00|19952|19948|19962.9|19958.9|19966.1|19962.1|19950.4|19946.4|638
1636462800000|2021-11-09 13:00:00|19964.5|19960.5|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|674
1636463100000|2021-11-09 13:05:00|19955.1|19951.1|19947.3|19943.3|19959.8|19955.8|19947.3|19943.3|509
1636463400000|2021-11-09 13:10:00|19950.4|19946.4|19941.1|19937.1|19958.3|19954.3|19941.1|19937.1|722
1636463700000|2021-11-09 13:15:00|19944.2|19940.2|19959.8|19955.8|19962.9|19958.9|19942.6|19938.6|846
1636464000000|2021-11-09 13:20:00|19962.9|19958.9|19962.9|19958.9|19972.3|19968.3|19941.1|19937.1|906
1636464300000|2021-11-09 13:25:00|19959.8|19955.8|19948.9|19944.9|19962.9|19958.9|19944.2|19940.2|504
1636464600000|2021-11-09 13:30:00|19947.3|19943.3|19966.1|19962.1|19972.3|19968.3|19947.3|19943.3|916
1636464900000|2021-11-09 13:35:00|19967.6|19963.6|19978.6|19974.6|19981.7|19977.7|19956.7|19952.7|934
1636465200000|2021-11-09 13:40:00|19981.7|19977.7|20016.1|20012.1|20025.4|20021.4|19972.3|19968.3|2638
1636465500000|2021-11-09 13:45:00|20019.2|20015.2|20037.9|20033.9|20037.9|20033.9|20012.9|20008.9|1171
1636465800000|2021-11-09 13:50:00|20039.5|20035.5|20044.2|20040.2|20044.2|20040.2|20028.6|20024.6|1329
1636466100000|2021-11-09 13:55:00|20041.1|20037.1|20056.7|20052.7|20056.7|20052.7|20037.9|20033.9|1540
1636466400000|2021-11-09 14:00:00|20053.6|20049.6|20066.1|20062.1|20084.8|20080.8|20053.6|20049.6|1753
1636466700000|2021-11-09 14:05:00|20069.2|20065.2|20050.4|20046.4|20069.2|20065.2|20041.1|20037.1|1206
1636467000000|2021-11-09 14:10:00|20052|20048|20041.1|20037.1|20056.7|20052.7|20034.8|20030.8|1472
1636467300000|2021-11-09 14:15:00|20037.9|20033.9|20028.6|20024.6|20047.3|20043.3|20028.6|20024.6|690
1636467600000|2021-11-09 14:20:00|20031.7|20027.7|20050.4|20046.4|20059.8|20055.8|20031.7|20027.7|1065
1636467900000|2021-11-09 14:25:00|20047.3|20043.3|20041.1|20037.1|20053.6|20049.6|20037.9|20033.9|723
1636468200000|2021-11-09 14:30:00|20044.2|20040.2|20041.1|20037.1|20064.5|20060.5|20037.9|20033.9|933
1636468500000|2021-11-09 14:35:00|20037.9|20033.9|20044.2|20040.2|20056.7|20052.7|20034.8|20030.8|943
1636468800000|2021-11-09 14:40:00|20041.1|20037.1|20041.1|20037.1|20047.3|20043.3|20028.6|20024.6|933
1636469100000|2021-11-09 14:45:00|20044.2|20040.2|20037.9|20033.9|20047.3|20043.3|20028.6|20024.6|1247
1636469400000|2021-11-09 14:50:00|20041.1|20037.1|20047.3|20043.3|20053.6|20049.6|20031.7|20027.7|969
1636469700000|2021-11-09 14:55:00|20050.4|20046.4|20059.8|20055.8|20078.6|20074.6|20045.8|20041.8|666
1636470000000|2021-11-09 15:00:00|20056.7|20052.7|20050.4|20046.4|20059.8|20055.8|20044.2|20040.2|930
1636470300000|2021-11-09 15:05:00|20053.6|20049.6|20050.4|20046.4|20059.8|20055.8|20044.2|20040.2|854
1636470600000|2021-11-09 15:10:00|20052|20048|20037.9|20033.9|20066.1|20062.1|20037.9|20033.9|831
1636470900000|2021-11-09 15:15:00|20041.1|20037.1|20044.2|20040.2|20047.3|20043.3|20031.7|20027.7|981
1636471200000|2021-11-09 15:20:00|20047.3|20043.3|20047.3|20043.3|20047.3|20043.3|20037.9|20033.9|609
1636471500000|2021-11-09 15:25:00|20044.2|20040.2|20041.1|20037.1|20044.2|20040.2|20031.7|20027.7|733
1636471800000|2021-11-09 15:30:00|20044.2|20040.2|20059.8|20055.8|20062.9|20058.9|20034.8|20030.8|1247
1636472100000|2021-11-09 15:35:00|20062.9|20058.9|20062.9|20058.9|20075.4|20071.4|20050.4|20046.4|1261
1636472400000|2021-11-09 15:40:00|20066.1|20062.1|20056.7|20052.7|20069.2|20065.2|20050.4|20046.4|922
1636472700000|2021-11-09 15:45:00|20059.8|20055.8|20059.8|20055.8|20062.9|20058.9|20053.6|20049.6|737
1636473000000|2021-11-09 15:50:00|20062.9|20058.9|20078.6|20074.6|20083.3|20079.3|20059.8|20055.8|1470
1636473300000|2021-11-09 15:55:00|20075.4|20071.4|20078.6|20074.6|20081.7|20077.7|20066.1|20062.1|943
1636473600000|2021-11-09 16:00:00|20081.7|20077.7|20084.8|20080.8|20094.2|20090.2|20078.6|20074.6|1026
1636473900000|2021-11-09 16:05:00|20086.4|20082.4|20091.1|20087.1|20097.3|20093.3|20084.8|20080.8|678
1636474200000|2021-11-09 16:10:00|20094.2|20090.2|20109.8|20105.8|20109.8|20105.8|20091.1|20087.1|1138
1636474500000|2021-11-09 16:15:00|20106.7|20102.7|20100.4|20096.4|20109.8|20105.8|20094.2|20090.2|804
1636474800000|2021-11-09 16:20:00|20097.3|20093.3|20119.2|20115.2|20119.2|20115.2|20087.9|20083.9|1142
1636475100000|2021-11-09 16:25:00|20116.1|20112.1|20116.1|20112.1|20128.6|20124.6|20112.9|20108.9|1286
1636475400000|2021-11-09 16:30:00|20117.6|20113.6|20134.8|20130.8|20134.8|20130.8|20112.9|20108.9|800
1636475700000|2021-11-09 16:35:00|20137.9|20133.9|20134.8|20130.8|20141.1|20137.1|20131.7|20127.7|1113
1636476000000|2021-11-09 16:40:00|20131.7|20127.7|20128.6|20124.6|20134.8|20130.8|20125.4|20121.4|990
1636476300000|2021-11-09 16:45:00|20131.7|20127.7|20137.9|20133.9|20137.9|20133.9|20125.4|20121.4|612
1636476600000|2021-11-09 16:50:00|20136.4|20132.4|20162.9|20158.9|20166.1|20162.1|20134.8|20130.8|1379
1636476900000|2021-11-09 16:55:00|20166.1|20162.1|20150.4|20146.4|20169.2|20165.2|20147.3|20143.3|1444
1636477200000|2021-11-09 17:00:00|20153.6|20149.6|20131.7|20127.7|20153.6|20149.6|20128.6|20124.6|1431
1636477500000|2021-11-09 17:05:00|20128.6|20124.6|20125.4|20121.4|20131.7|20127.7|20122.3|20118.3|491
1636477800000|2021-11-09 17:10:00|20128.6|20124.6|20112.9|20108.9|20128.6|20124.6|20109.8|20105.8|550
1636478100000|2021-11-09 17:15:00|20116.1|20112.1|20103.6|20099.6|20116.1|20112.1|20100.4|20096.4|825
1636478400000|2021-11-09 17:20:00|20097.3|20093.3|20125.4|20121.4|20125.4|20121.4|20097.3|20093.3|1332
1636478700000|2021-11-09 17:25:00|20122.3|20118.3|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|377
1636479000000|2021-11-09 17:30:00|20123.9|20119.9|20112.9|20108.9|20123.9|20119.9|20112.9|20108.9|619
1636479300000|2021-11-09 17:35:00|20109.8|20105.8|20131.7|20127.7|20134.8|20130.8|20109.8|20105.8|445
1636479600000|2021-11-09 17:40:00|20133.3|20129.3|20137.9|20133.9|20141.1|20137.1|20128.6|20124.6|506
1636479900000|2021-11-09 17:45:00|20134.8|20130.8|20147.3|20143.3|20147.3|20143.3|20134.8|20130.8|470
1636480200000|2021-11-09 17:50:00|20144.2|20140.2|20147.3|20143.3|20159.8|20155.8|20144.2|20140.2|2273
1636480500000|2021-11-09 17:55:00|20150.4|20146.4|20155.1|20151.1|20156.7|20152.7|20141.1|20137.1|884
1636480800000|2021-11-09 18:00:00|20156.7|20152.7|20122.3|20118.3|20166.1|20162.1|20114.5|20110.5|1231
1636481100000|2021-11-09 18:05:00|20119.2|20115.2|20072.3|20068.3|20134.8|20130.8|20069.2|20065.2|1767
1636481400000|2021-11-09 18:10:00|20075.4|20071.4|20087.9|20083.9|20091.1|20087.1|20047.3|20043.3|1465
1636481700000|2021-11-09 18:15:00|20084.8|20080.8|20109.8|20105.8|20116.1|20112.1|20084.8|20080.8|906
1636482000000|2021-11-09 18:20:00|20106.7|20102.7|20116.1|20112.1|20119.2|20115.2|20106.7|20102.7|726
1636482300000|2021-11-09 18:25:00|20112.9|20108.9|20112.9|20108.9|20116.1|20112.1|20109.8|20105.8|1045
1636482600000|2021-11-09 18:30:00|20116.1|20112.1|20116.1|20112.1|20119.2|20115.2|20109.8|20105.8|514
1636482900000|2021-11-09 18:35:00|20117.6|20113.6|20119.2|20115.2|20125.4|20121.4|20112.9|20108.9|408
1636483200000|2021-11-09 18:40:00|20120.8|20116.8|20131.7|20127.7|20131.7|20127.7|20112.9|20108.9|738
1636483500000|2021-11-09 18:45:00|20128.6|20124.6|20125.4|20121.4|20128.6|20124.6|20116.1|20112.1|1096
1636483800000|2021-11-09 18:50:00|20122.3|20118.3|20131.7|20127.7|20134.8|20130.8|20119.2|20115.2|423
1636484100000|2021-11-09 18:55:00|20133.3|20129.3|20131.7|20127.7|20137.9|20133.9|20130.1|20126.1|514
1636484400000|2021-11-09 19:00:00|20130.1|20126.1|20134.8|20130.8|20134.8|20130.8|20125.4|20121.4|657
1636484700000|2021-11-09 19:05:00|20131.7|20127.7|20128.6|20124.6|20137.9|20133.9|20125.4|20121.4|540
1636485000000|2021-11-09 19:10:00|20131.7|20127.7|20112.9|20108.9|20134.8|20130.8|20112.9|20108.9|1011
1636485300000|2021-11-09 19:15:00|20109.8|20105.8|20103.6|20099.6|20112.9|20108.9|20100.4|20096.4|809
1636485600000|2021-11-09 19:20:00|20102|20098|20103.6|20099.6|20106.7|20102.7|20094.2|20090.2|390
1636485900000|2021-11-09 19:25:00|20106.7|20102.7|20103.6|20099.6|20109.8|20105.8|20097.3|20093.3|581
1636486200000|2021-11-09 19:30:00|20100.4|20096.4|20097.3|20093.3|20103.6|20099.6|20094.2|20090.2|528
1636486500000|2021-11-09 19:35:00|20098.9|20094.9|20087.9|20083.9|20100.4|20096.4|20081.7|20077.7|666
1636486800000|2021-11-09 19:40:00|20091.1|20087.1|20091.1|20087.1|20097.3|20093.3|20084.8|20080.8|859
1636487100000|2021-11-09 19:45:00|20087.9|20083.9|20094.2|20090.2|20094.2|20090.2|20081.7|20077.7|768
1636487400000|2021-11-09 19:50:00|20091.1|20087.1|20087.9|20083.9|20100.4|20096.4|20078.6|20074.6|2104
1636487700000|2021-11-09 19:55:00|20084.8|20080.8|20081.7|20077.7|20087.9|20083.9|20075.4|20071.4|1423
1636488000000|2021-11-09 20:00:00|20084.8|20080.8|20072.3|20068.3|20084.8|20080.8|20072.3|20068.3|1862
1636488300000|2021-11-09 20:05:00|20073.9|20069.9|20062.9|20058.9|20075.4|20071.4|20056.7|20052.7|893
1636488600000|2021-11-09 20:10:00|20059.8|20055.8|20059.8|20055.8|20069.2|20065.2|20059.8|20055.8|637
1636488900000|2021-11-09 20:15:00|20056.7|20052.7|20059.8|20055.8|20059.8|20055.8|20047.3|20043.3|734
1636489200000|2021-11-09 20:20:00|20056.7|20052.7|20059.8|20055.8|20059.8|20055.8|20047.3|20043.3|749
1636489500000|2021-11-09 20:25:00|20056.7|20052.7|20047.3|20043.3|20059.8|20055.8|20047.3|20043.3|443
1636489800000|2021-11-09 20:30:00|20044.2|20040.2|20056.7|20052.7|20059.8|20055.8|20044.2|20040.2|651
1636490100000|2021-11-09 20:35:00|20053.6|20049.6|20047.3|20043.3|20053.6|20049.6|20047.3|20043.3|729
1636490400000|2021-11-09 20:40:00|20050.4|20046.4|20037.9|20033.9|20056.7|20052.7|20034.8|20030.8|619
1636490700000|2021-11-09 20:45:00|20041.1|20037.1|20031.7|20027.7|20041.1|20037.1|20028.6|20024.6|471
1636491000000|2021-11-09 20:50:00|20034.8|20030.8|20041.1|20037.1|20041.1|20037.1|20031.7|20027.7|563
1636491300000|2021-11-09 20:55:00|20037.9|20033.9|20066.1|20062.1|20066.1|20062.1|20037.9|20033.9|2043
1636491600000|2021-11-09 21:00:00|20069.2|20065.2|20069.2|20065.2|20081.7|20077.7|20062.9|20058.9|1453
1636491900000|2021-11-09 21:05:00|20072.3|20068.3|20072.3|20068.3|20077|20073|20069.2|20065.2|328
1636492200000|2021-11-09 21:10:00|20073.9|20069.9|20078.6|20074.6|20084.8|20080.8|20072.3|20068.3|591
1636492500000|2021-11-09 21:15:00|20080.1|20076.1|20078.6|20074.6|20084.8|20080.8|20078.6|20074.6|170
1636492800000|2021-11-09 21:20:00|20081.7|20077.7|20097.3|20093.3|20097.3|20093.3|20078.6|20074.6|590
1636493100000|2021-11-09 21:25:00|20094.2|20090.2|20097.3|20093.3|20100.4|20096.4|20091.1|20087.1|563
1636493400000|2021-11-09 21:30:00|20100.4|20096.4|20075.4|20071.4|20103.6|20099.6|20075.4|20071.4|507
1636493700000|2021-11-09 21:35:00|20073.9|20069.9|20062.9|20058.9|20083.3|20079.3|20062.9|20058.9|433
1636494000000|2021-11-09 21:40:00|20064.5|20060.5|20072.3|20068.3|20072.3|20068.3|20059.8|20055.8|162
1636494300000|2021-11-09 21:45:00|20073.9|20069.9|20081.7|20077.7|20081.7|20077.7|20069.2|20065.2|101
1636494600000|2021-11-09 21:50:00|20083.3|20079.3|20075.4|20071.4|20087.9|20083.9|20073.9|20069.9|313
1636494900000|2021-11-09 21:55:00|20073.9|20069.9|20075.4|20071.4|20081.7|20077.7|20072.3|20068.3|377
1636498800000|2021-11-09 23:00:00|20072.3|20068.3|20048.9|20044.9|20072.3|20068.3|20045.8|20041.8|98
1636499100000|2021-11-09 23:05:00|20050.4|20046.4|20059.8|20055.8|20062.9|20058.9|20050.4|20046.4|71
1636499400000|2021-11-09 23:10:00|20058.3|20054.3|20059.8|20055.8|20062.9|20058.9|20055.1|20051.1|49
1636499700000|2021-11-09 23:15:00|20058.3|20054.3|20064.5|20060.5|20069.2|20065.2|20058.3|20054.3|433
1636500000000|2021-11-09 23:20:00|20066.1|20062.1|20067.6|20063.6|20067.6|20063.6|20059.8|20055.8|28
1636500300000|2021-11-09 23:25:00|20066.1|20062.1|20066.1|20062.1|20069.2|20065.2|20061.4|20057.4|59
1636500600000|2021-11-09 23:30:00|20059.8|20055.8|20056.7|20052.7|20061.4|20057.4|20050.4|20046.4|36
1636500900000|2021-11-09 23:35:00|20055.1|20051.1|20055.1|20051.1|20059.8|20055.8|20050.4|20046.4|50
1636501200000|2021-11-09 23:40:00|20053.6|20049.6|20042.6|20038.6|20053.6|20049.6|20041.1|20037.1|53
1636501500000|2021-11-09 23:45:00|20041.1|20037.1|20047.3|20043.3|20047.3|20043.3|20041.1|20037.1|11
1636501800000|2021-11-09 23:50:00|20044.2|20040.2|20044.2|20040.2|20044.2|20040.2|20041.1|20037.1|11
1636502100000|2021-11-09 23:55:00|20042.6|20038.6|20042.6|20038.6|20047.3|20043.3|20042.6|20038.6|32
1636502400000|2021-11-10 00:00:00|20044.2|20040.2|20045.8|20041.8|20047.3|20043.3|20041.1|20037.1|22
1636502700000|2021-11-10 00:05:00|20047.3|20043.3|20050.4|20046.4|20053.6|20049.6|20044.2|20040.2|36
1636503000000|2021-11-10 00:10:00|20052|20048|20053.6|20049.6|20056.7|20052.7|20052|20048|3
1636503300000|2021-11-10 00:15:00|20055.1|20051.1|20066.1|20062.1|20069.2|20065.2|20055.1|20051.1|34
1636503600000|2021-11-10 00:20:00|20067.6|20063.6|20069.2|20065.2|20069.2|20065.2|20062.9|20058.9|24
1636503900000|2021-11-10 00:25:00|20072.3|20068.3|20061.4|20057.4|20072.3|20068.3|20059.8|20055.8|26
1636504200000|2021-11-10 00:30:00|20059.8|20055.8|20061.4|20057.4|20066.1|20062.1|20059.8|20055.8|56
1636504500000|2021-11-10 00:35:00|20062.9|20058.9|20069.2|20065.2|20069.2|20065.2|20053.6|20049.6|77
1636504800000|2021-11-10 00:40:00|20072.3|20068.3|20072.3|20068.3|20075.4|20071.4|20066.1|20062.1|91
1636505100000|2021-11-10 00:45:00|20073.9|20069.9|20064.5|20060.5|20075.4|20071.4|20062.9|20058.9|57
1636505400000|2021-11-10 00:50:00|20066.1|20062.1|20053.6|20049.6|20069.2|20065.2|20053.6|20049.6|102
1636505700000|2021-11-10 00:55:00|20056.7|20052.7|20028.6|20024.6|20056.7|20052.7|20028.6|20024.6|163
1636506000000|2021-11-10 01:00:00|20031.7|20027.7|20030.1|20026.1|20037.9|20033.9|20030.1|20026.1|159
1636506300000|2021-11-10 01:05:00|20028.6|20024.6|20036.4|20032.4|20037.9|20033.9|20028.6|20024.6|69
1636506600000|2021-11-10 01:10:00|20034.8|20030.8|20037.9|20033.9|20042.6|20038.6|20034.8|20030.8|42
1636506900000|2021-11-10 01:15:00|20036.4|20032.4|20037.9|20033.9|20037.9|20033.9|20033.3|20029.3|33
1636507200000|2021-11-10 01:20:00|20036.4|20032.4|20044.2|20040.2|20047.3|20043.3|20034.8|20030.8|68
1636507500000|2021-11-10 01:25:00|20045.8|20041.8|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|29
1636507800000|2021-11-10 01:30:00|20044.2|20040.2|20050.4|20046.4|20053.6|20049.6|20044.2|20040.2|60
1636508100000|2021-11-10 01:35:00|20047.3|20043.3|20041.1|20037.1|20047.3|20043.3|20036.4|20032.4|59
1636508400000|2021-11-10 01:40:00|20042.6|20038.6|20019.2|20015.2|20044.2|20040.2|20019.2|20015.2|122
1636508700000|2021-11-10 01:45:00|20017.6|20013.6|20016.1|20012.1|20022.3|20018.3|20016.1|20012.1|111
1636509000000|2021-11-10 01:50:00|20012.9|20008.9|20016.1|20012.1|20019.2|20015.2|20009.8|20005.8|208
1636509300000|2021-11-10 01:55:00|20019.2|20015.2|20008.3|20004.3|20022.3|20018.3|20006.7|20002.7|190
1636509600000|2021-11-10 02:00:00|20009.8|20005.8|20009.8|20005.8|20009.8|20005.8|19997.3|19993.3|203
1636509900000|2021-11-10 02:05:00|20012.9|20008.9|20009.8|20005.8|20019.2|20015.2|20009.8|20005.8|132
1636510200000|2021-11-10 02:10:00|20006.7|20002.7|20009.8|20005.8|20009.8|20005.8|20003.6|19999.6|104
1636510500000|2021-11-10 02:15:00|20011.4|20007.4|20016.1|20012.1|20016.1|20012.1|20009.8|20005.8|15
1636510800000|2021-11-10 02:20:00|20019.2|20015.2|20016.1|20012.1|20022.3|20018.3|20016.1|20012.1|45
1636511100000|2021-11-10 02:25:00|20012.9|20008.9|20019.2|20015.2|20019.2|20015.2|20012.9|20008.9|38
1636511400000|2021-11-10 02:30:00|20017.6|20013.6|20025.4|20021.4|20025.4|20021.4|20017.6|20013.6|19
1636511700000|2021-11-10 02:35:00|20028.6|20024.6|20045.8|20041.8|20052|20048|20028.6|20024.6|139
1636512000000|2021-11-10 02:40:00|20044.2|20040.2|20039.5|20035.5|20044.2|20040.2|20034.8|20030.8|36
1636512300000|2021-11-10 02:45:00|20041.1|20037.1|20044.2|20040.2|20047.3|20043.3|20037.9|20033.9|73
1636512600000|2021-11-10 02:50:00|20042.6|20038.6|20037.9|20033.9|20042.6|20038.6|20037.9|20033.9|6
1636512900000|2021-11-10 02:55:00|20034.8|20030.8|20039.5|20035.5|20039.5|20035.5|20031.7|20027.7|33
1636513200000|2021-11-10 03:00:00|20041.1|20037.1|20036.4|20032.4|20041.1|20037.1|20031.7|20027.7|13
1636513500000|2021-11-10 03:05:00|20037.9|20033.9|20039.5|20035.5|20041.1|20037.1|20036.4|20032.4|16
1636513800000|2021-11-10 03:10:00|20037.9|20033.9|20034.8|20030.8|20037.9|20033.9|20031.7|20027.7|35
1636514100000|2021-11-10 03:15:00|20036.4|20032.4|20053.6|20049.6|20055.1|20051.1|20034.8|20030.8|68
1636514400000|2021-11-10 03:20:00|20056.7|20052.7|20058.3|20054.3|20058.3|20054.3|20055.1|20051.1|62
1636514700000|2021-11-10 03:25:00|20056.7|20052.7|20066.1|20062.1|20066.1|20062.1|20056.7|20052.7|56
1636515000000|2021-11-10 03:30:00|20062.9|20058.9|20072.3|20068.3|20072.3|20068.3|20059.8|20055.8|126
1636515300000|2021-11-10 03:35:00|20069.2|20065.2|20066.1|20062.1|20070.8|20066.8|20062.9|20058.9|38
1636515600000|2021-11-10 03:40:00|20062.9|20058.9|20062.9|20058.9|20066.1|20062.1|20062.9|20058.9|11
1636515900000|2021-11-10 03:45:00|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20059.8|20055.8|24
1636516200000|2021-11-10 03:50:00|20059.8|20055.8|20058.3|20054.3|20062.9|20058.9|20050.4|20046.4|105
1636516500000|2021-11-10 03:55:00|20056.7|20052.7|20053.6|20049.6|20056.7|20052.7|20052|20048|28
1636516800000|2021-11-10 04:00:00|20052|20048|20045.8|20041.8|20053.6|20049.6|20044.2|20040.2|91
1636517100000|2021-11-10 04:05:00|20044.2|20040.2|20052|20048|20053.6|20049.6|20044.2|20040.2|26
1636517400000|2021-11-10 04:10:00|20053.6|20049.6|20045.8|20041.8|20053.6|20049.6|20044.2|20040.2|32
1636517700000|2021-11-10 04:15:00|20044.2|20040.2|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|34
1636518000000|2021-11-10 04:20:00|20045.8|20041.8|20039.5|20035.5|20045.8|20041.8|20037.9|20033.9|70
1636518300000|2021-11-10 04:25:00|20041.1|20037.1|20041.1|20037.1|20044.2|20040.2|20041.1|20037.1|28
1636518600000|2021-11-10 04:30:00|20042.6|20038.6|20041.1|20037.1|20044.2|20040.2|20041.1|20037.1|18
1636518900000|2021-11-10 04:35:00|20037.9|20033.9|20041.1|20037.1|20041.1|20037.1|20037.9|20033.9|52
1636519200000|2021-11-10 04:40:00|20037.9|20033.9|20028.6|20024.6|20037.9|20033.9|20028.6|20024.6|43
1636519500000|2021-11-10 04:45:00|20031.7|20027.7|20031.7|20027.7|20031.7|20027.7|20028.6|20024.6|67
1636519800000|2021-11-10 04:50:00|20030.1|20026.1|20030.1|20026.1|20033.3|20029.3|20028.6|20024.6|24
1636520100000|2021-11-10 04:55:00|20028.6|20024.6|20022.3|20018.3|20030.1|20026.1|20022.3|20018.3|112
1636520400000|2021-11-10 05:00:00|20025.4|20021.4|20030.1|20026.1|20031.7|20027.7|20025.4|20021.4|52
1636520700000|2021-11-10 05:05:00|20031.7|20027.7|20028.6|20024.6|20031.7|20027.7|20028.6|20024.6|29
1636521000000|2021-11-10 05:10:00|20027|20023|20022.3|20018.3|20028.6|20024.6|20022.3|20018.3|16
1636521300000|2021-11-10 05:15:00|20023.9|20019.9|20028.6|20024.6|20028.6|20024.6|20023.9|20019.9|24
1636521600000|2021-11-10 05:20:00|20030.1|20026.1|20034.8|20030.8|20034.8|20030.8|20028.6|20024.6|28
1636521900000|2021-11-10 05:25:00|20033.3|20029.3|20033.3|20029.3|20034.8|20030.8|20031.7|20027.7|5
1636522200000|2021-11-10 05:30:00|20031.7|20027.7|20034.8|20030.8|20034.8|20030.8|20031.7|20027.7|26
1636522500000|2021-11-10 05:35:00|20033.3|20029.3|20041.1|20037.1|20041.1|20037.1|20031.7|20027.7|36
1636522800000|2021-11-10 05:40:00|20036.4|20032.4|20037.9|20033.9|20037.9|20033.9|20034.8|20030.8|12
1636523100000|2021-11-10 05:45:00|20041.1|20037.1|20034.8|20030.8|20041.1|20037.1|20031.7|20027.7|52
1636523400000|2021-11-10 05:50:00|20033.3|20029.3|20042.6|20038.6|20044.2|20040.2|20031.7|20027.7|10
1636523700000|2021-11-10 05:55:00|20041.1|20037.1|20048.9|20044.9|20048.9|20044.9|20039.5|20035.5|62
1636524000000|2021-11-10 06:00:00|20047.3|20043.3|20048.9|20044.9|20056.7|20052.7|20047.3|20043.3|65
1636524300000|2021-11-10 06:05:00|20047.3|20043.3|20050.4|20046.4|20050.4|20046.4|20044.2|20040.2|42
1636524600000|2021-11-10 06:10:00|20047.3|20043.3|20041.1|20037.1|20050.4|20046.4|20041.1|20037.1|34
1636524900000|2021-11-10 06:15:00|20039.5|20035.5|20041.1|20037.1|20045.8|20041.8|20036.4|20032.4|34
1636525200000|2021-11-10 06:20:00|20042.6|20038.6|20045.8|20041.8|20047.3|20043.3|20041.1|20037.1|69
1636525500000|2021-11-10 06:25:00|20047.3|20043.3|20044.2|20040.2|20047.3|20043.3|20037.9|20033.9|59
1636525800000|2021-11-10 06:30:00|20047.3|20043.3|20042.6|20038.6|20050.4|20046.4|20037.9|20033.9|32
1636526100000|2021-11-10 06:35:00|20041.1|20037.1|20014.5|20010.5|20041.1|20037.1|20012.9|20008.9|124
1636526400000|2021-11-10 06:40:00|20012.9|20008.9|20019.2|20015.2|20027|20023|20012.9|20008.9|115
1636526700000|2021-11-10 06:45:00|20020.8|20016.8|20022.3|20018.3|20025.4|20021.4|20016.1|20012.1|64
1636527000000|2021-11-10 06:50:00|20020.8|20016.8|20027|20023|20028.6|20024.6|20019.2|20015.2|34
1636527300000|2021-11-10 06:55:00|20028.6|20024.6|20031.7|20027.7|20031.7|20027.7|20028.6|20024.6|45
1636527600000|2021-11-10 07:00:00|20030.1|20026.1|20034.8|20030.8|20037.9|20033.9|20025.4|20021.4|108
1636527900000|2021-11-10 07:05:00|20037.9|20033.9|20016.1|20012.1|20037.9|20033.9|20009.8|20005.8|228
1636528200000|2021-11-10 07:10:00|20009.8|20005.8|20012.9|20008.9|20022.3|20018.3|20009.8|20005.8|332
1636528500000|2021-11-10 07:15:00|20011.4|20007.4|20009.8|20005.8|20022.3|20018.3|20006.7|20002.7|311
1636528800000|2021-11-10 07:20:00|20008.3|20004.3|20016.1|20012.1|20022.3|20018.3|20003.6|19999.6|309
1636529100000|2021-11-10 07:25:00|20014.5|20010.5|20025.4|20021.4|20025.4|20021.4|20012.9|20008.9|191
1636529400000|2021-11-10 07:30:00|20022.3|20018.3|20025.4|20021.4|20031.7|20027.7|20012.9|20008.9|146
1636529700000|2021-11-10 07:35:00|20023.9|20019.9|20016.1|20012.1|20028.6|20024.6|20012.9|20008.9|185
1636530000000|2021-11-10 07:40:00|20014.5|20010.5|20019.2|20015.2|20022.3|20018.3|20014.5|20010.5|214
1636530300000|2021-11-10 07:45:00|20017.6|20013.6|20022.3|20018.3|20028.6|20024.6|20012.9|20008.9|153
1636530600000|2021-11-10 07:50:00|20019.2|20015.2|20012.9|20008.9|20025.4|20021.4|20012.9|20008.9|222
1636530900000|2021-11-10 07:55:00|20009.8|20005.8|19994.2|19990.2|20012.9|20008.9|19981.7|19977.7|475
1636531200000|2021-11-10 08:00:00|19997.3|19993.3|20006.7|20002.7|20016.1|20012.1|19997.3|19993.3|451
1636531500000|2021-11-10 08:05:00|20003.6|19999.6|19997.3|19993.3|20009.8|20005.8|19987.9|19983.9|250
1636531800000|2021-11-10 08:10:00|19994.2|19990.2|19991.1|19987.1|20000.4|19996.4|19981.7|19977.7|373
1636532100000|2021-11-10 08:15:00|19994.2|19990.2|19997.3|19993.3|20000.4|19996.4|19991.1|19987.1|130
1636532400000|2021-11-10 08:20:00|19992.6|19988.6|20003.6|19999.6|20003.6|19999.6|19991.1|19987.1|188
1636532700000|2021-11-10 08:25:00|20000.4|19996.4|20000.4|19996.4|20006.7|20002.7|19998.9|19994.9|73
1636533000000|2021-11-10 08:30:00|19998.9|19994.9|19997.3|19993.3|20012.9|20008.9|19995.8|19991.8|256
1636533300000|2021-11-10 08:35:00|19994.2|19990.2|20000.4|19996.4|20006.7|20002.7|19991.1|19987.1|277
1636533600000|2021-11-10 08:40:00|20003.6|19999.6|20009.8|20005.8|20009.8|20005.8|19995.8|19991.8|255
1636533900000|2021-11-10 08:45:00|20006.7|20002.7|19991.1|19987.1|20006.7|20002.7|19991.1|19987.1|138
1636534200000|2021-11-10 08:50:00|19987.9|19983.9|19981.7|19977.7|19994.2|19990.2|19981.7|19977.7|251
1636534500000|2021-11-10 08:55:00|19984.8|19980.8|19991.1|19987.1|19994.2|19990.2|19975.4|19971.4|494
1636534800000|2021-11-10 09:00:00|19987.9|19983.9|19981.7|19977.7|19991.1|19987.1|19978.6|19974.6|476
1636535100000|2021-11-10 09:05:00|19984.8|19980.8|19956.7|19952.7|19987.9|19983.9|19956.7|19952.7|500
1636535400000|2021-11-10 09:10:00|19959.8|19955.8|19950.4|19946.4|19959.8|19955.8|19944.2|19940.2|723
1636535700000|2021-11-10 09:15:00|19953.6|19949.6|19959.8|19955.8|19959.8|19955.8|19944.2|19940.2|505
1636536000000|2021-11-10 09:20:00|19962.9|19958.9|19953.6|19949.6|19969.2|19965.2|19953.6|19949.6|266
1636536300000|2021-11-10 09:25:00|19956.7|19952.7|19962.9|19958.9|19962.9|19958.9|19953.6|19949.6|126
1636536600000|2021-11-10 09:30:00|19959.8|19955.8|19941.1|19937.1|19959.8|19955.8|19934.8|19930.8|392
1636536900000|2021-11-10 09:35:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19934.8|19930.8|301
1636537200000|2021-11-10 09:40:00|19950.4|19946.4|19956.7|19952.7|19959.8|19955.8|19950.4|19946.4|998
1636537500000|2021-11-10 09:45:00|19959.8|19955.8|19953.6|19949.6|19969.2|19965.2|19953.6|19949.6|190
1636537800000|2021-11-10 09:50:00|19956.7|19952.7|19959.8|19955.8|19964.5|19960.5|19953.6|19949.6|178
1636538100000|2021-11-10 09:55:00|19962.9|19958.9|19956.7|19952.7|19962.9|19958.9|19953.6|19949.6|181
1636538400000|2021-11-10 10:00:00|19959.8|19955.8|19959.8|19955.8|19972.3|19968.3|19956.7|19952.7|236
1636538700000|2021-11-10 10:05:00|19956.7|19952.7|19969.2|19965.2|19972.3|19968.3|19955.1|19951.1|226
1636539000000|2021-11-10 10:10:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19959.8|19955.8|199
1636539300000|2021-11-10 10:15:00|19967.6|19963.6|19981.7|19977.7|19981.7|19977.7|19967.6|19963.6|458
1636539600000|2021-11-10 10:20:00|19978.6|19974.6|19975.4|19971.4|19981.7|19977.7|19973.9|19969.9|245
1636539900000|2021-11-10 10:25:00|19972.3|19968.3|19959.8|19955.8|19972.3|19968.3|19956.7|19952.7|282
1636540200000|2021-11-10 10:30:00|19962.9|19958.9|19961.4|19957.4|19962.9|19958.9|19956.7|19952.7|174
1636540500000|2021-11-10 10:35:00|19962.9|19958.9|19953.6|19949.6|19964.5|19960.5|19953.6|19949.6|138
1636540800000|2021-11-10 10:40:00|19955.1|19951.1|19941.1|19937.1|19955.1|19951.1|19941.1|19937.1|330
1636541100000|2021-11-10 10:45:00|19944.2|19940.2|19944.2|19940.2|19950.4|19946.4|19941.1|19937.1|209
1636541400000|2021-11-10 10:50:00|19942.6|19938.6|19950.4|19946.4|19950.4|19946.4|19941.1|19937.1|91
1636541700000|2021-11-10 10:55:00|19953.6|19949.6|19947.3|19943.3|19953.6|19949.6|19947.3|19943.3|110
1636542000000|2021-11-10 11:00:00|19941.1|19937.1|19941.1|19937.1|19947.3|19943.3|19934.8|19930.8|162
1636542300000|2021-11-10 11:05:00|19944.2|19940.2|19947.3|19943.3|19947.3|19943.3|19937.9|19933.9|167
1636542600000|2021-11-10 11:10:00|19945.8|19941.8|19956.7|19952.7|19956.7|19952.7|19937.9|19933.9|360
1636542900000|2021-11-10 11:15:00|19953.6|19949.6|19953.6|19949.6|19953.6|19949.6|19947.3|19943.3|230
1636543200000|2021-11-10 11:20:00|19950.4|19946.4|19956.7|19952.7|19956.7|19952.7|19947.3|19943.3|226
1636543500000|2021-11-10 11:25:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|91
1636543800000|2021-11-10 11:30:00|19953.6|19949.6|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|145
1636544100000|2021-11-10 11:35:00|19947.3|19943.3|19937.9|19933.9|19947.3|19943.3|19934.8|19930.8|145
1636544400000|2021-11-10 11:40:00|19941.1|19937.1|19941.1|19937.1|19947.3|19943.3|19937.9|19933.9|235
1636544700000|2021-11-10 11:45:00|19937.9|19933.9|19934.8|19930.8|19941.1|19937.1|19931.7|19927.7|153
1636545000000|2021-11-10 11:50:00|19936.4|19932.4|19937.9|19933.9|19947.3|19943.3|19931.7|19927.7|388
1636545300000|2021-11-10 11:55:00|19939.5|19935.5|19919.2|19915.2|19941.1|19937.1|19919.2|19915.2|508
1636545600000|2021-11-10 12:00:00|19920.8|19916.8|19944.2|19940.2|19947.3|19943.3|19919.2|19915.2|341
1636545900000|2021-11-10 12:05:00|19941.1|19937.1|19959.8|19955.8|19959.8|19955.8|19941.1|19937.1|419
1636546200000|2021-11-10 12:10:00|19962.9|19958.9|19978.6|19974.6|19978.6|19974.6|19959.8|19955.8|487
1636546500000|2021-11-10 12:15:00|19981.7|19977.7|19978.6|19974.6|19987.9|19983.9|19975.4|19971.4|269
1636546800000|2021-11-10 12:20:00|19981.7|19977.7|19972.3|19968.3|19981.7|19977.7|19966.1|19962.1|505
1636547100000|2021-11-10 12:25:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19961.4|19957.4|388
1636547400000|2021-11-10 12:30:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19962.9|19958.9|210
1636547700000|2021-11-10 12:35:00|19969.2|19965.2|19966.1|19962.1|19978.6|19974.6|19966.1|19962.1|387
1636548000000|2021-11-10 12:40:00|19962.9|19958.9|19989.5|19985.5|19991.1|19987.1|19962.9|19958.9|389
1636548300000|2021-11-10 12:45:00|19987.9|19983.9|19978.6|19974.6|19989.5|19985.5|19975.4|19971.4|271
1636548600000|2021-11-10 12:50:00|19980.1|19976.1|19978.6|19974.6|19981.7|19977.7|19975.4|19971.4|110
1636548900000|2021-11-10 12:55:00|19977|19973|19975.4|19971.4|19981.7|19977.7|19975.4|19971.4|151
1636549200000|2021-11-10 13:00:00|19973.9|19969.9|19987.9|19983.9|19994.2|19990.2|19972.3|19968.3|653
1636549500000|2021-11-10 13:05:00|19991.1|19987.1|19995.8|19991.8|19997.3|19993.3|19987.9|19983.9|594
1636549800000|2021-11-10 13:10:00|19994.2|19990.2|19997.3|19993.3|19997.3|19993.3|19987.9|19983.9|511
1636550100000|2021-11-10 13:15:00|20000.4|19996.4|19991.1|19987.1|20009.8|20005.8|19991.1|19987.1|703
1636550400000|2021-11-10 13:20:00|20000.4|19996.4|20041.1|20037.1|20041.1|20037.1|20000.4|19996.4|1055
1636550700000|2021-11-10 13:25:00|20037.9|20033.9|20025.4|20021.4|20047.3|20043.3|20019.2|20015.2|1117
1636551000000|2021-11-10 13:30:00|20027|20023|19994.2|19990.2|20034.8|20030.8|19975.4|19971.4|2333
1636551300000|2021-11-10 13:35:00|19991.1|19987.1|20000.4|19996.4|20022.3|20018.3|19986.4|19982.4|1640
1636551600000|2021-11-10 13:40:00|19997.3|19993.3|20009.8|20005.8|20034.8|20030.8|19991.1|19987.1|1351
1636551900000|2021-11-10 13:45:00|20008.3|20004.3|20034.8|20030.8|20037.9|20033.9|19995.8|19991.8|1172
1636552200000|2021-11-10 13:50:00|20031.7|20027.7|20041.1|20037.1|20062.9|20058.9|20028.6|20024.6|1189
1636552500000|2021-11-10 13:55:00|20039.5|20035.5|20047.3|20043.3|20075.4|20071.4|20034.8|20030.8|916
1636552800000|2021-11-10 14:00:00|20044.2|20040.2|20047.3|20043.3|20059.8|20055.8|20037.9|20033.9|856
1636553100000|2021-11-10 14:05:00|20045.8|20041.8|20034.8|20030.8|20050.4|20046.4|20025.4|20021.4|734
1636553400000|2021-11-10 14:10:00|20037.9|20033.9|20012.9|20008.9|20041.1|20037.1|20008.3|20004.3|890
1636553700000|2021-11-10 14:15:00|20016.1|20012.1|20053.6|20049.6|20056.7|20052.7|20016.1|20012.1|569
1636554000000|2021-11-10 14:20:00|20056.7|20052.7|20062.9|20058.9|20081.7|20077.7|20047.3|20043.3|1082
1636554300000|2021-11-10 14:25:00|20066.1|20062.1|20050.4|20046.4|20072.3|20068.3|20044.2|20040.2|810
1636554600000|2021-11-10 14:30:00|20053.6|20049.6|20012.9|20008.9|20061.4|20057.4|20009.8|20005.8|1035
1636554900000|2021-11-10 14:35:00|20011.4|20007.4|19998.9|19994.9|20019.2|20015.2|19994.2|19990.2|1509
1636555200000|2021-11-10 14:40:00|20000.4|19996.4|20008.3|20004.3|20025.4|20021.4|19981.7|19977.7|1707
1636555500000|2021-11-10 14:45:00|20009.8|20005.8|20016.1|20012.1|20025.4|20021.4|20000.4|19996.4|1170
1636555800000|2021-11-10 14:50:00|20014.5|20010.5|19994.2|19990.2|20016.1|20012.1|19981.7|19977.7|1460
1636556100000|2021-11-10 14:55:00|19991.1|19987.1|19972.3|19968.3|19997.3|19993.3|19970.8|19966.8|1320
1636556400000|2021-11-10 15:00:00|19975.4|19971.4|20000.4|19996.4|20012.9|20008.9|19975.4|19971.4|1411
1636556700000|2021-11-10 15:05:00|19995.8|19991.8|20016.1|20012.1|20019.2|20015.2|19991.1|19987.1|778
1636557000000|2021-11-10 15:10:00|20012.9|20008.9|20034.8|20030.8|20037.9|20033.9|20006.7|20002.7|1023
1636557300000|2021-11-10 15:15:00|20031.7|20027.7|20022.3|20018.3|20037.9|20033.9|20019.2|20015.2|798
1636557600000|2021-11-10 15:20:00|20019.2|20015.2|20016.1|20012.1|20028.6|20024.6|20006.7|20002.7|1115
1636557900000|2021-11-10 15:25:00|20014.5|20010.5|19994.2|19990.2|20016.1|20012.1|19987.9|19983.9|986
1636558200000|2021-11-10 15:30:00|19995.8|19991.8|19950.4|19946.4|19997.3|19993.3|19950.4|19946.4|2096
1636558500000|2021-11-10 15:35:00|19953.6|19949.6|19916.1|19912.1|19953.6|19949.6|19909.8|19905.8|1867
1636558800000|2021-11-10 15:40:00|19912.9|19908.9|19900.4|19896.4|19916.1|19912.1|19894.2|19890.2|2101
1636559100000|2021-11-10 15:45:00|19897.3|19893.3|19891.1|19887.1|19909.8|19905.8|19884.8|19880.8|1238
1636559400000|2021-11-10 15:50:00|19894.2|19890.2|19878.6|19874.6|19909.8|19905.8|19877|19873|1634
1636559700000|2021-11-10 15:55:00|19877|19873|19884.8|19880.8|19897.3|19893.3|19870.8|19866.8|1384
1636560000000|2021-11-10 16:00:00|19887.9|19883.9|19909.8|19905.8|19917.6|19913.6|19884.8|19880.8|1409
1636560300000|2021-11-10 16:05:00|19912.9|19908.9|19894.2|19890.2|19914.5|19910.5|19891.1|19887.1|888
1636560600000|2021-11-10 16:10:00|19892.6|19888.6|19859.8|19855.8|19897.3|19893.3|19859.8|19855.8|858
1636560900000|2021-11-10 16:15:00|19862.9|19858.9|19870.8|19866.8|19872.3|19868.3|19859.8|19855.8|1110
1636561200000|2021-11-10 16:20:00|19872.3|19868.3|19872.3|19868.3|19880.1|19876.1|19859.8|19855.8|1024
1636561500000|2021-11-10 16:25:00|19875.4|19871.4|19856.7|19852.7|19878.6|19874.6|19853.6|19849.6|882
1636561800000|2021-11-10 16:30:00|19853.6|19849.6|19844.2|19840.2|19853.6|19849.6|19834.8|19830.8|1421
1636562100000|2021-11-10 16:35:00|19847.3|19843.3|19853.6|19849.6|19859.8|19855.8|19844.2|19840.2|870
1636562400000|2021-11-10 16:40:00|19856.7|19852.7|19859.8|19855.8|19866.1|19862.1|19853.6|19849.6|590
1636562700000|2021-11-10 16:45:00|19862.9|19858.9|19848.9|19844.9|19862.9|19858.9|19847.3|19843.3|862
1636563000000|2021-11-10 16:50:00|19850.4|19846.4|19847.3|19843.3|19859.8|19855.8|19847.3|19843.3|638
1636563300000|2021-11-10 16:55:00|19844.2|19840.2|19841.1|19837.1|19850.4|19846.4|19837.9|19833.9|563
1636563600000|2021-11-10 17:00:00|19844.2|19840.2|19834.8|19830.8|19847.3|19843.3|19834.8|19830.8|655
1636563900000|2021-11-10 17:05:00|19837.9|19833.9|19853.6|19849.6|19853.6|19849.6|19834.8|19830.8|894
1636564200000|2021-11-10 17:10:00|19856.7|19852.7|19856.7|19852.7|19866.1|19862.1|19856.7|19852.7|704
1636564500000|2021-11-10 17:15:00|19859.8|19855.8|19847.3|19843.3|19859.8|19855.8|19847.3|19843.3|624
1636564800000|2021-11-10 17:20:00|19850.4|19846.4|19841.1|19837.1|19853.6|19849.6|19834.8|19830.8|640
1636565100000|2021-11-10 17:25:00|19844.2|19840.2|19837.9|19833.9|19844.2|19840.2|19828.6|19824.6|844
1636565400000|2021-11-10 17:30:00|19841.1|19837.1|19837.9|19833.9|19844.2|19840.2|19834.8|19830.8|1052
1636565700000|2021-11-10 17:35:00|19834.8|19830.8|19847.3|19843.3|19850.4|19846.4|19834.8|19830.8|1012
1636566000000|2021-11-10 17:40:00|19844.2|19840.2|19819.2|19815.2|19844.2|19840.2|19819.2|19815.2|1408
1636566300000|2021-11-10 17:45:00|19822.3|19818.3|19819.2|19815.2|19828.6|19824.6|19812.9|19808.9|2054
1636566600000|2021-11-10 17:50:00|19816.1|19812.1|19816.1|19812.1|19828.6|19824.6|19816.1|19812.1|2063
1636566900000|2021-11-10 17:55:00|19819.2|19815.2|19812.9|19808.9|19825.4|19821.4|19812.9|19808.9|2104
1636567200000|2021-11-10 18:00:00|19809.8|19805.8|19555.1|19551.1|19844.2|19840.2|19555.1|19551.1|4126
1636567500000|2021-11-10 18:05:00|19553.6|19549.6|19647.3|19643.3|19653.6|19649.6|19550.4|19546.4|3763
1636567800000|2021-11-10 18:10:00|19644.2|19640.2|19666.1|19662.1|19684.8|19680.8|19634.8|19630.8|2543
1636568100000|2021-11-10 18:15:00|19669.2|19665.2|19697.3|19693.3|19703.6|19699.6|19641.1|19637.1|1943
1636568400000|2021-11-10 18:20:00|19694.2|19690.2|19716.1|19712.1|19725.4|19721.4|19666.1|19662.1|2580
1636568700000|2021-11-10 18:25:00|19712.9|19708.9|19727|19723|19747.3|19743.3|19711.4|19707.4|1979
1636569000000|2021-11-10 18:30:00|19725.4|19721.4|19709.8|19705.8|19725.4|19721.4|19700.4|19696.4|1483
1636569300000|2021-11-10 18:35:00|19708.3|19704.3|19697.3|19693.3|19709.8|19705.8|19691.1|19687.1|1238
1636569600000|2021-11-10 18:40:00|19695.8|19691.8|19706.7|19702.7|19709.8|19705.8|19694.2|19690.2|1207
1636569900000|2021-11-10 18:45:00|19705.1|19701.1|19703.6|19699.6|19709.8|19705.8|19700.4|19696.4|595
1636570200000|2021-11-10 18:50:00|19706.7|19702.7|19723.9|19719.9|19728.6|19724.6|19706.7|19702.7|1129
1636570500000|2021-11-10 18:55:00|19722.3|19718.3|19750.4|19746.4|19756.7|19752.7|19722.3|19718.3|1096
1636570800000|2021-11-10 19:00:00|19748.9|19744.9|19741.1|19737.1|19748.9|19744.9|19725.4|19721.4|971
1636571100000|2021-11-10 19:05:00|19739.5|19735.5|19716.1|19712.1|19741.1|19737.1|19716.1|19712.1|587
1636571400000|2021-11-10 19:10:00|19712.9|19708.9|19728.6|19724.6|19734.8|19730.8|19712.9|19708.9|635
1636571700000|2021-11-10 19:15:00|19725.4|19721.4|19706.7|19702.7|19725.4|19721.4|19700.4|19696.4|821
1636572000000|2021-11-10 19:20:00|19705.1|19701.1|19711.4|19707.4|19722.3|19718.3|19703.6|19699.6|620
1636572300000|2021-11-10 19:25:00|19709.8|19705.8|19722.3|19718.3|19731.7|19727.7|19706.7|19702.7|887
1636572600000|2021-11-10 19:30:00|19719.2|19715.2|19719.2|19715.2|19725.4|19721.4|19706.7|19702.7|513
1636572900000|2021-11-10 19:35:00|19722.3|19718.3|19737.9|19733.9|19741.1|19737.1|19716.1|19712.1|804
1636573200000|2021-11-10 19:40:00|19734.8|19730.8|19762.9|19758.9|19766.1|19762.1|19731.7|19727.7|1414
1636573500000|2021-11-10 19:45:00|19759.8|19755.8|19731.7|19727.7|19766.1|19762.1|19719.2|19715.2|1171
1636573800000|2021-11-10 19:50:00|19734.8|19730.8|19728.6|19724.6|19741.1|19737.1|19725.4|19721.4|1056
1636574100000|2021-11-10 19:55:00|19725.4|19721.4|19706.7|19702.7|19734.8|19730.8|19706.7|19702.7|1697
1636574400000|2021-11-10 20:00:00|19709.8|19705.8|19744.2|19740.2|19744.2|19740.2|19703.6|19699.6|1735
1636574700000|2021-11-10 20:05:00|19742.6|19738.6|19750.4|19746.4|19750.4|19746.4|19737.9|19733.9|417
1636575000000|2021-11-10 20:10:00|19747.3|19743.3|19737.9|19733.9|19753.6|19749.6|19737.9|19733.9|584
1636575300000|2021-11-10 20:15:00|19734.8|19730.8|19719.2|19715.2|19737.9|19733.9|19714.5|19710.5|580
1636575600000|2021-11-10 20:20:00|19720.8|19716.8|19712.9|19708.9|19722.3|19718.3|19709.8|19705.8|700
1636575900000|2021-11-10 20:25:00|19709.8|19705.8|19706.7|19702.7|19716.1|19712.1|19700.4|19696.4|673
1636576200000|2021-11-10 20:30:00|19703.6|19699.6|19694.2|19690.2|19719.2|19715.2|19687.9|19683.9|1242
1636576500000|2021-11-10 20:35:00|19691.1|19687.1|19706.7|19702.7|19706.7|19702.7|19684.8|19680.8|633
1636576800000|2021-11-10 20:40:00|19703.6|19699.6|19700.4|19696.4|19709.8|19705.8|19694.2|19690.2|589
1636577100000|2021-11-10 20:45:00|19697.3|19693.3|19722.3|19718.3|19722.3|19718.3|19697.3|19693.3|461
1636577400000|2021-11-10 20:50:00|19720.8|19716.8|19725.4|19721.4|19731.7|19727.7|19716.1|19712.1|842
1636577700000|2021-11-10 20:55:00|19722.3|19718.3|19716.1|19712.1|19731.7|19727.7|19706.7|19702.7|2811
1636578000000|2021-11-10 21:00:00|19712.9|19708.9|19703.6|19699.6|19719.2|19715.2|19703.6|19699.6|1137
1636578300000|2021-11-10 21:05:00|19706.7|19702.7|19706.7|19702.7|19717.6|19713.6|19700.4|19696.4|985
1636578600000|2021-11-10 21:10:00|19703.6|19699.6|19694.2|19690.2|19712.9|19708.9|19694.2|19690.2|778
1636578900000|2021-11-10 21:15:00|19692.6|19688.6|19672.3|19668.3|19692.6|19688.6|19669.2|19665.2|807
1636579200000|2021-11-10 21:20:00|19675.4|19671.4|19681.7|19677.7|19681.7|19677.7|19669.2|19665.2|543
1636579500000|2021-11-10 21:25:00|19678.6|19674.6|19672.3|19668.3|19681.7|19677.7|19669.2|19665.2|484
1636579800000|2021-11-10 21:30:00|19670.8|19666.8|19672.3|19668.3|19680.1|19676.1|19669.2|19665.2|310
1636580100000|2021-11-10 21:35:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|160
1636580400000|2021-11-10 21:40:00|19681.7|19677.7|19684.8|19680.8|19691.1|19687.1|19678.6|19674.6|196
1636580700000|2021-11-10 21:45:00|19687.9|19683.9|19703.6|19699.6|19705.1|19701.1|19687.9|19683.9|282
1636581000000|2021-11-10 21:50:00|19705.1|19701.1|19731.7|19727.7|19731.7|19727.7|19703.6|19699.6|532
1636581300000|2021-11-10 21:55:00|19734.8|19730.8|19747.3|19743.3|19747.3|19743.3|19733.3|19729.3|315
1636585200000|2021-11-10 23:00:00|19741.1|19737.1|19745.8|19741.8|19752|19748|19736.4|19732.4|125
1636585500000|2021-11-10 23:05:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19744.2|19740.2|29
1636585800000|2021-11-10 23:10:00|19753.6|19749.6|19748.9|19744.9|19761.4|19757.4|19748.9|19744.9|141
1636586100000|2021-11-10 23:15:00|19750.4|19746.4|19755.1|19751.1|19755.1|19751.1|19747.3|19743.3|29
1636586400000|2021-11-10 23:20:00|19753.6|19749.6|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|48
1636586700000|2021-11-10 23:25:00|19752|19748|19747.3|19743.3|19753.6|19749.6|19747.3|19743.3|34
1636587000000|2021-11-10 23:30:00|19748.9|19744.9|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|22
1636587300000|2021-11-10 23:35:00|19747.3|19743.3|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|23
1636587600000|2021-11-10 23:40:00|19750.4|19746.4|19742.6|19738.6|19750.4|19746.4|19737.9|19733.9|60
1636587900000|2021-11-10 23:45:00|19744.2|19740.2|19752|19748|19753.6|19749.6|19742.6|19738.6|38
1636588200000|2021-11-10 23:50:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19748.9|19744.9|9
1636588500000|2021-11-10 23:55:00|19752|19748|19744.2|19740.2|19753.6|19749.6|19744.2|19740.2|24
1636588800000|2021-11-11 00:00:00|19742.6|19738.6|19747.3|19743.3|19750.4|19746.4|19737.9|19733.9|83
1636589100000|2021-11-11 00:05:00|19748.9|19744.9|19753.6|19749.6|19756.7|19752.7|19748.9|19744.9|39
1636589400000|2021-11-11 00:10:00|19750.4|19746.4|19756.7|19752.7|19756.7|19752.7|19747.3|19743.3|36
1636589700000|2021-11-11 00:15:00|19758.3|19754.3|19759.8|19755.8|19759.8|19755.8|19753.6|19749.6|65
1636590000000|2021-11-11 00:20:00|19764.5|19760.5|19759.8|19755.8|19764.5|19760.5|19759.8|19755.8|42
1636590300000|2021-11-11 00:25:00|19756.7|19752.7|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|139
1636590600000|2021-11-11 00:30:00|19762.9|19758.9|19769.2|19765.2|19775.4|19771.4|19762.9|19758.9|162
1636590900000|2021-11-11 00:35:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|14
1636591200000|2021-11-11 00:40:00|19767.6|19763.6|19769.2|19765.2|19773.9|19769.9|19766.1|19762.1|27
1636591500000|2021-11-11 00:45:00|19766.1|19762.1|19759.8|19755.8|19769.2|19765.2|19759.8|19755.8|28
1636591800000|2021-11-11 00:50:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|57
1636592100000|2021-11-11 00:55:00|19755.1|19751.1|19753.6|19749.6|19759.8|19755.8|19753.6|19749.6|20
1636592400000|2021-11-11 01:00:00|19752|19748|19747.3|19743.3|19753.6|19749.6|19742.6|19738.6|159
1636592700000|2021-11-11 01:05:00|19744.2|19740.2|19742.6|19738.6|19744.2|19740.2|19741.1|19737.1|38
1636593000000|2021-11-11 01:10:00|19741.1|19737.1|19734.8|19730.8|19745.8|19741.8|19734.8|19730.8|37
1636593300000|2021-11-11 01:15:00|19736.4|19732.4|19714.5|19710.5|19736.4|19732.4|19714.5|19710.5|80
1636593600000|2021-11-11 01:20:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19712.9|19708.9|104
1636593900000|2021-11-11 01:25:00|19720.8|19716.8|19723.9|19719.9|19725.4|19721.4|19719.2|19715.2|17
1636594200000|2021-11-11 01:30:00|19725.4|19721.4|19709.8|19705.8|19725.4|19721.4|19709.8|19705.8|23
1636594500000|2021-11-11 01:35:00|19706.7|19702.7|19708.3|19704.3|19709.8|19705.8|19700.4|19696.4|49
1636594800000|2021-11-11 01:40:00|19709.8|19705.8|19711.4|19707.4|19712.9|19708.9|19708.3|19704.3|14
1636595100000|2021-11-11 01:45:00|19712.9|19708.9|19703.6|19699.6|19712.9|19708.9|19703.6|19699.6|21
1636595400000|2021-11-11 01:50:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|65
1636595700000|2021-11-11 01:55:00|19698.9|19694.9|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|21
1636596000000|2021-11-11 02:00:00|19695.8|19691.8|19684.8|19680.8|19697.3|19693.3|19681.7|19677.7|133
1636596300000|2021-11-11 02:05:00|19686.4|19682.4|19681.7|19677.7|19689.5|19685.5|19678.6|19674.6|32
1636596600000|2021-11-11 02:10:00|19683.3|19679.3|19687.9|19683.9|19691.1|19687.1|19683.3|19679.3|45
1636596900000|2021-11-11 02:15:00|19686.4|19682.4|19678.6|19674.6|19686.4|19682.4|19678.6|19674.6|50
1636597200000|2021-11-11 02:20:00|19680.1|19676.1|19680.1|19676.1|19683.3|19679.3|19678.6|19674.6|22
1636597500000|2021-11-11 02:25:00|19678.6|19674.6|19675.4|19671.4|19681.7|19677.7|19672.3|19668.3|18
1636597800000|2021-11-11 02:30:00|19673.9|19669.9|19666.1|19662.1|19673.9|19669.9|19662.9|19658.9|57
1636598100000|2021-11-11 02:35:00|19662.9|19658.9|19659.8|19655.8|19667.6|19663.6|19659.8|19655.8|23
1636598400000|2021-11-11 02:40:00|19658.3|19654.3|19662.9|19658.9|19662.9|19658.9|19656.7|19652.7|58
1636598700000|2021-11-11 02:45:00|19667.6|19663.6|19670.8|19666.8|19670.8|19666.8|19666.1|19662.1|70
1636599000000|2021-11-11 02:50:00|19669.2|19665.2|19672.3|19668.3|19678.6|19674.6|19666.1|19662.1|87
1636599300000|2021-11-11 02:55:00|19670.8|19666.8|19680.1|19676.1|19684.8|19680.8|19670.8|19666.8|19
1636599600000|2021-11-11 03:00:00|19678.6|19674.6|19686.4|19682.4|19691.1|19687.1|19678.6|19674.6|30
1636599900000|2021-11-11 03:05:00|19684.8|19680.8|19681.7|19677.7|19691.1|19687.1|19678.6|19674.6|60
1636600200000|2021-11-11 03:10:00|19678.6|19674.6|19678.6|19674.6|19680.1|19676.1|19675.4|19671.4|59
1636600500000|2021-11-11 03:15:00|19680.1|19676.1|19675.4|19671.4|19683.3|19679.3|19675.4|19671.4|36
1636600800000|2021-11-11 03:20:00|19677|19673|19681.7|19677.7|19683.3|19679.3|19675.4|19671.4|27
1636601100000|2021-11-11 03:25:00|19680.1|19676.1|19681.7|19677.7|19681.7|19677.7|19680.1|19676.1|2
1636601400000|2021-11-11 03:30:00|19684.8|19680.8|19687.9|19683.9|19689.5|19685.5|19684.8|19680.8|69
1636601700000|2021-11-11 03:35:00|19684.8|19680.8|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|50
1636602000000|2021-11-11 03:40:00|19686.4|19682.4|19691.1|19687.1|19700.4|19696.4|19684.8|19680.8|134
1636602300000|2021-11-11 03:45:00|19687.9|19683.9|19686.4|19682.4|19687.9|19683.9|19684.8|19680.8|36
1636602600000|2021-11-11 03:50:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|3
1636602900000|2021-11-11 03:55:00|19686.4|19682.4|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|18
1636603200000|2021-11-11 04:00:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|1
1636603500000|2021-11-11 04:05:00|19689.5|19685.5|19689.5|19685.5|19694.2|19690.2|19687.9|19683.9|6
1636603800000|2021-11-11 04:10:00|19687.9|19683.9|19702|19698|19703.6|19699.6|19687.9|19683.9|90
1636604100000|2021-11-11 04:15:00|19700.4|19696.4|19697.3|19693.3|19703.6|19699.6|19697.3|19693.3|8
1636604400000|2021-11-11 04:20:00|19698.9|19694.9|19700.4|19696.4|19703.6|19699.6|19697.3|19693.3|15
1636604700000|2021-11-11 04:25:00|19697.3|19693.3|19717.6|19713.6|19722.3|19718.3|19697.3|19693.3|88
1636605000000|2021-11-11 04:30:00|19716.1|19712.1|19703.6|19699.6|19717.6|19713.6|19700.4|19696.4|67
1636605300000|2021-11-11 04:35:00|19700.4|19696.4|19709.8|19705.8|19712.9|19708.9|19700.4|19696.4|27
1636605600000|2021-11-11 04:40:00|19711.4|19707.4|19708.3|19704.3|19712.9|19708.9|19708.3|19704.3|3
1636605900000|2021-11-11 04:45:00|19706.7|19702.7|19705.1|19701.1|19706.7|19702.7|19703.6|19699.6|6
1636606200000|2021-11-11 04:50:00|19706.7|19702.7|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|0
1636606500000|2021-11-11 04:55:00|19708.3|19704.3|19709.8|19705.8|19717.6|19713.6|19708.3|19704.3|54
1636606800000|2021-11-11 05:00:00|19711.4|19707.4|19712.9|19708.9|19712.9|19708.9|19709.8|19705.8|13
1636607100000|2021-11-11 05:05:00|19711.4|19707.4|19717.6|19713.6|19719.2|19715.2|19711.4|19707.4|12
1636607400000|2021-11-11 05:10:00|19719.2|19715.2|19725.4|19721.4|19725.4|19721.4|19716.1|19712.1|25
1636607700000|2021-11-11 05:15:00|19723.9|19719.9|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|30
1636608000000|2021-11-11 05:20:00|19717.6|19713.6|19716.1|19712.1|19717.6|19713.6|19716.1|19712.1|6
1636608300000|2021-11-11 05:25:00|19714.5|19710.5|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|13
1636608600000|2021-11-11 05:30:00|19712.9|19708.9|19714.5|19710.5|19719.2|19715.2|19712.9|19708.9|9
1636608900000|2021-11-11 05:35:00|19712.9|19708.9|19706.7|19702.7|19716.1|19712.1|19706.7|19702.7|38
1636609200000|2021-11-11 05:40:00|19705.1|19701.1|19700.4|19696.4|19706.7|19702.7|19698.9|19694.9|40
1636609500000|2021-11-11 05:45:00|19702|19698|19705.1|19701.1|19706.7|19702.7|19700.4|19696.4|25
1636609800000|2021-11-11 05:50:00|19706.7|19702.7|19709.8|19705.8|19711.4|19707.4|19703.6|19699.6|14
1636610100000|2021-11-11 05:55:00|19708.3|19704.3|19706.7|19702.7|19711.4|19707.4|19706.7|19702.7|20
1636610400000|2021-11-11 06:00:00|19703.6|19699.6|19705.1|19701.1|19706.7|19702.7|19702|19698|5
1636610700000|2021-11-11 06:05:00|19703.6|19699.6|19700.4|19696.4|19706.7|19702.7|19700.4|19696.4|6
1636611000000|2021-11-11 06:10:00|19702|19698|19700.4|19696.4|19702|19698|19697.3|19693.3|7
1636611300000|2021-11-11 06:15:00|19705.1|19701.1|19702|19698|19705.1|19701.1|19698.9|19694.9|18
1636611600000|2021-11-11 06:20:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19700.4|19696.4|6
1636611900000|2021-11-11 06:25:00|19705.1|19701.1|19708.3|19704.3|19709.8|19705.8|19702|19698|45
1636612200000|2021-11-11 06:30:00|19709.8|19705.8|19719.2|19715.2|19720.8|19716.8|19709.8|19705.8|41
1636612500000|2021-11-11 06:35:00|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|19719.2|19715.2|20
1636612800000|2021-11-11 06:40:00|19720.8|19716.8|19723.9|19719.9|19725.4|19721.4|19720.8|19716.8|24
1636613100000|2021-11-11 06:45:00|19722.3|19718.3|19716.1|19712.1|19722.3|19718.3|19714.5|19710.5|28
1636613400000|2021-11-11 06:50:00|19714.5|19710.5|19719.2|19715.2|19719.2|19715.2|19711.4|19707.4|66
1636613700000|2021-11-11 06:55:00|19717.6|19713.6|19719.2|19715.2|19722.3|19718.3|19716.1|19712.1|33
1636614000000|2021-11-11 07:00:00|19722.3|19718.3|19742.6|19738.6|19744.2|19740.2|19720.8|19716.8|91
1636614300000|2021-11-11 07:05:00|19744.2|19740.2|19737.9|19733.9|19750.4|19746.4|19733.3|19729.3|110
1636614600000|2021-11-11 07:10:00|19739.5|19735.5|19734.8|19730.8|19750.4|19746.4|19731.7|19727.7|93
1636614900000|2021-11-11 07:15:00|19733.3|19729.3|19722.3|19718.3|19737.9|19733.9|19712.9|19708.9|64
1636615200000|2021-11-11 07:20:00|19719.2|19715.2|19717.6|19713.6|19728.6|19724.6|19716.1|19712.1|61
1636615500000|2021-11-11 07:25:00|19716.1|19712.1|19708.3|19704.3|19722.3|19718.3|19706.7|19702.7|78
1636615800000|2021-11-11 07:30:00|19709.8|19705.8|19725.4|19721.4|19727|19723|19709.8|19705.8|77
1636616100000|2021-11-11 07:35:00|19723.9|19719.9|19739.5|19735.5|19739.5|19735.5|19720.8|19716.8|102
1636616400000|2021-11-11 07:40:00|19741.1|19737.1|19709.8|19705.8|19741.1|19737.1|19706.7|19702.7|185
1636616700000|2021-11-11 07:45:00|19711.4|19707.4|19706.7|19702.7|19712.9|19708.9|19700.4|19696.4|94
1636617000000|2021-11-11 07:50:00|19708.3|19704.3|19700.4|19696.4|19708.3|19704.3|19700.4|19696.4|39
1636617300000|2021-11-11 07:55:00|19702|19698|19691.1|19687.1|19702|19698|19687.9|19683.9|125
1636617600000|2021-11-11 08:00:00|19697.3|19693.3|19700.4|19696.4|19730.1|19726.1|19697.3|19693.3|342
1636617900000|2021-11-11 08:05:00|19698.9|19694.9|19716.1|19712.1|19722.3|19718.3|19694.2|19690.2|228
1636618200000|2021-11-11 08:10:00|19717.6|19713.6|19728.6|19724.6|19736.4|19732.4|19716.1|19712.1|187
1636618500000|2021-11-11 08:15:00|19730.1|19726.1|19731.7|19727.7|19737.9|19733.9|19722.3|19718.3|115
1636618800000|2021-11-11 08:20:00|19728.6|19724.6|19712.9|19708.9|19731.7|19727.7|19709.8|19705.8|130
1636619100000|2021-11-11 08:25:00|19711.4|19707.4|19722.3|19718.3|19725.4|19721.4|19711.4|19707.4|148
1636619400000|2021-11-11 08:30:00|19720.8|19716.8|19697.3|19693.3|19722.3|19718.3|19697.3|19693.3|147
1636619700000|2021-11-11 08:35:00|19700.4|19696.4|19697.3|19693.3|19709.8|19705.8|19692.6|19688.6|144
1636620000000|2021-11-11 08:40:00|19695.8|19691.8|19694.2|19690.2|19695.8|19691.8|19684.8|19680.8|146
1636620300000|2021-11-11 08:45:00|19692.6|19688.6|19694.2|19690.2|19700.4|19696.4|19691.1|19687.1|95
1636620600000|2021-11-11 08:50:00|19695.8|19691.8|19712.9|19708.9|19722.3|19718.3|19695.8|19691.8|124
1636620900000|2021-11-11 08:55:00|19711.4|19707.4|19716.1|19712.1|19722.3|19718.3|19706.7|19702.7|77
1636621200000|2021-11-11 09:00:00|19717.6|19713.6|19734.8|19730.8|19741.1|19737.1|19716.1|19712.1|134
1636621500000|2021-11-11 09:05:00|19731.7|19727.7|19734.8|19730.8|19737.9|19733.9|19722.3|19718.3|233
1636621800000|2021-11-11 09:10:00|19736.4|19732.4|19744.2|19740.2|19744.2|19740.2|19731.7|19727.7|159
1636622100000|2021-11-11 09:15:00|19745.8|19741.8|19731.7|19727.7|19745.8|19741.8|19731.7|19727.7|111
1636622400000|2021-11-11 09:20:00|19733.3|19729.3|19747.3|19743.3|19747.3|19743.3|19731.7|19727.7|199
1636622700000|2021-11-11 09:25:00|19745.8|19741.8|19744.2|19740.2|19747.3|19743.3|19741.1|19737.1|65
1636623000000|2021-11-11 09:30:00|19745.8|19741.8|19753.6|19749.6|19759.8|19755.8|19744.2|19740.2|134
1636623300000|2021-11-11 09:35:00|19755.1|19751.1|19753.6|19749.6|19758.3|19754.3|19750.4|19746.4|157
1636623600000|2021-11-11 09:40:00|19755.1|19751.1|19753.6|19749.6|19756.7|19752.7|19747.3|19743.3|87
1636623900000|2021-11-11 09:45:00|19755.1|19751.1|19756.7|19752.7|19761.4|19757.4|19755.1|19751.1|47
1636624200000|2021-11-11 09:50:00|19753.6|19749.6|19736.4|19732.4|19753.6|19749.6|19736.4|19732.4|72
1636624500000|2021-11-11 09:55:00|19734.8|19730.8|19750.4|19746.4|19752|19748|19734.8|19730.8|69
1636624800000|2021-11-11 10:00:00|19752|19748|19741.1|19737.1|19752|19748|19737.9|19733.9|69
1636625100000|2021-11-11 10:05:00|19739.5|19735.5|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|59
1636625400000|2021-11-11 10:10:00|19736.4|19732.4|19741.1|19737.1|19741.1|19737.1|19736.4|19732.4|45
1636625700000|2021-11-11 10:15:00|19742.6|19738.6|19742.6|19738.6|19744.2|19740.2|19737.9|19733.9|37
1636626000000|2021-11-11 10:20:00|19744.2|19740.2|19742.6|19738.6|19744.2|19740.2|19741.1|19737.1|46
1636626300000|2021-11-11 10:25:00|19741.1|19737.1|19737.9|19733.9|19742.6|19738.6|19737.9|19733.9|22
1636626600000|2021-11-11 10:30:00|19741.1|19737.1|19750.4|19746.4|19750.4|19746.4|19741.1|19737.1|112
1636626900000|2021-11-11 10:35:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19745.8|19741.8|32
1636627200000|2021-11-11 10:40:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19744.2|19740.2|31
1636627500000|2021-11-11 10:45:00|19748.9|19744.9|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|128
1636627800000|2021-11-11 10:50:00|19752|19748|19750.4|19746.4|19753.6|19749.6|19750.4|19746.4|27
1636628100000|2021-11-11 10:55:00|19753.6|19749.6|19759.8|19755.8|19762.9|19758.9|19753.6|19749.6|48
1636628400000|2021-11-11 11:00:00|19762.9|19758.9|19756.7|19752.7|19766.1|19762.1|19756.7|19752.7|160
1636628700000|2021-11-11 11:05:00|19758.3|19754.3|19766.1|19762.1|19766.1|19762.1|19756.7|19752.7|98
1636629000000|2021-11-11 11:10:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19753.6|19749.6|146
1636629300000|2021-11-11 11:15:00|19767.6|19763.6|19762.9|19758.9|19767.6|19763.6|19756.7|19752.7|71
1636629600000|2021-11-11 11:20:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19755.1|19751.1|84
1636629900000|2021-11-11 11:25:00|19758.3|19754.3|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|47
1636630200000|2021-11-11 11:30:00|19758.3|19754.3|19759.8|19755.8|19762.9|19758.9|19753.6|19749.6|94
1636630500000|2021-11-11 11:35:00|19761.4|19757.4|19755.1|19751.1|19762.9|19758.9|19753.6|19749.6|112
1636630800000|2021-11-11 11:40:00|19753.6|19749.6|19753.6|19749.6|19762.9|19758.9|19753.6|19749.6|61
1636631100000|2021-11-11 11:45:00|19750.4|19746.4|19762.9|19758.9|19766.1|19762.1|19750.4|19746.4|74
1636631400000|2021-11-11 11:50:00|19766.1|19762.1|19756.7|19752.7|19767.6|19763.6|19756.7|19752.7|74
1636631700000|2021-11-11 11:55:00|19759.8|19755.8|19756.7|19752.7|19766.1|19762.1|19756.7|19752.7|60
1636632000000|2021-11-11 12:00:00|19758.3|19754.3|19762.9|19758.9|19766.1|19762.1|19758.3|19754.3|22
1636632300000|2021-11-11 12:05:00|19764.5|19760.5|19750.4|19746.4|19764.5|19760.5|19750.4|19746.4|48
1636632600000|2021-11-11 12:10:00|19752|19748|19759.8|19755.8|19759.8|19755.8|19752|19748|57
1636632900000|2021-11-11 12:15:00|19758.3|19754.3|19756.7|19752.7|19759.8|19755.8|19756.7|19752.7|32
1636633200000|2021-11-11 12:20:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|57
1636633500000|2021-11-11 12:25:00|19752|19748|19739.5|19735.5|19753.6|19749.6|19737.9|19733.9|76
1636633800000|2021-11-11 12:30:00|19741.1|19737.1|19737.9|19733.9|19744.2|19740.2|19734.8|19730.8|178
1636634100000|2021-11-11 12:35:00|19734.8|19730.8|19737.9|19733.9|19741.1|19737.1|19734.8|19730.8|83
1636634400000|2021-11-11 12:40:00|19733.3|19729.3|19731.7|19727.7|19734.8|19730.8|19731.7|19727.7|163
1636634700000|2021-11-11 12:45:00|19728.6|19724.6|19725.4|19721.4|19731.7|19727.7|19723.9|19719.9|83
1636635000000|2021-11-11 12:50:00|19728.6|19724.6|19725.4|19721.4|19734.8|19730.8|19725.4|19721.4|89
1636635300000|2021-11-11 12:55:00|19722.3|19718.3|19725.4|19721.4|19728.6|19724.6|19722.3|19718.3|87
1636635600000|2021-11-11 13:00:00|19723.9|19719.9|19712.9|19708.9|19725.4|19721.4|19709.8|19705.8|80
1636635900000|2021-11-11 13:05:00|19716.1|19712.1|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|37
1636636200000|2021-11-11 13:10:00|19719.2|19715.2|19712.9|19708.9|19725.4|19721.4|19712.9|19708.9|186
1636636500000|2021-11-11 13:15:00|19711.4|19707.4|19706.7|19702.7|19719.2|19715.2|19706.7|19702.7|136
1636636800000|2021-11-11 13:20:00|19709.8|19705.8|19728.6|19724.6|19734.8|19730.8|19709.8|19705.8|395
1636637100000|2021-11-11 13:25:00|19730.1|19726.1|19734.8|19730.8|19736.4|19732.4|19730.1|19726.1|61
1636637400000|2021-11-11 13:30:00|19736.4|19732.4|19747.3|19743.3|19748.9|19744.9|19734.8|19730.8|207
1636637700000|2021-11-11 13:35:00|19750.4|19746.4|19766.1|19762.1|19766.1|19762.1|19747.3|19743.3|325
1636638000000|2021-11-11 13:40:00|19764.5|19760.5|19759.8|19755.8|19769.2|19765.2|19756.7|19752.7|274
1636638300000|2021-11-11 13:45:00|19756.7|19752.7|19762.9|19758.9|19762.9|19758.9|19753.6|19749.6|190
1636638600000|2021-11-11 13:50:00|19761.4|19757.4|19769.2|19765.2|19769.2|19765.2|19759.8|19755.8|147
1636638900000|2021-11-11 13:55:00|19767.6|19763.6|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|171
1636639200000|2021-11-11 14:00:00|19767.6|19763.6|19759.8|19755.8|19772.3|19768.3|19759.8|19755.8|188
1636639500000|2021-11-11 14:05:00|19758.3|19754.3|19762.9|19758.9|19766.1|19762.1|19758.3|19754.3|102
1636639800000|2021-11-11 14:10:00|19764.5|19760.5|19756.7|19752.7|19764.5|19760.5|19756.7|19752.7|77
1636640100000|2021-11-11 14:15:00|19755.1|19751.1|19731.7|19727.7|19755.1|19751.1|19731.7|19727.7|293
1636640400000|2021-11-11 14:20:00|19734.8|19730.8|19748.9|19744.9|19748.9|19744.9|19734.8|19730.8|111
1636640700000|2021-11-11 14:25:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19734.8|19730.8|145
1636641000000|2021-11-11 14:30:00|19755.1|19751.1|19769.2|19765.2|19769.2|19765.2|19750.4|19746.4|767
1636641300000|2021-11-11 14:35:00|19767.6|19763.6|19750.4|19746.4|19772.3|19768.3|19750.4|19746.4|468
1636641600000|2021-11-11 14:40:00|19748.9|19744.9|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|101
1636641900000|2021-11-11 14:45:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|102
1636642200000|2021-11-11 14:50:00|19748.9|19744.9|19737.9|19733.9|19750.4|19746.4|19737.9|19733.9|89
1636642500000|2021-11-11 14:55:00|19734.8|19730.8|19700.4|19696.4|19737.9|19733.9|19700.4|19696.4|355
1636642800000|2021-11-11 15:00:00|19702|19698|19703.6|19699.6|19712.9|19708.9|19700.4|19696.4|375
1636643100000|2021-11-11 15:05:00|19702|19698|19700.4|19696.4|19703.6|19699.6|19695.8|19691.8|196
1636643400000|2021-11-11 15:10:00|19698.9|19694.9|19697.3|19693.3|19703.6|19699.6|19697.3|19693.3|219
1636643700000|2021-11-11 15:15:00|19698.9|19694.9|19700.4|19696.4|19703.6|19699.6|19697.3|19693.3|109
1636644000000|2021-11-11 15:20:00|19703.6|19699.6|19709.8|19705.8|19716.1|19712.1|19703.6|19699.6|129
1636644300000|2021-11-11 15:25:00|19711.4|19707.4|19725.4|19721.4|19731.7|19727.7|19709.8|19705.8|268
1636644600000|2021-11-11 15:30:00|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|19716.1|19712.1|143
1636644900000|2021-11-11 15:35:00|19719.2|19715.2|19716.1|19712.1|19725.4|19721.4|19716.1|19712.1|215
1636645200000|2021-11-11 15:40:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|124
1636645500000|2021-11-11 15:45:00|19709.8|19705.8|19697.3|19693.3|19709.8|19705.8|19694.2|19690.2|153
1636645800000|2021-11-11 15:50:00|19694.2|19690.2|19697.3|19693.3|19702|19698|19694.2|19690.2|211
1636646100000|2021-11-11 15:55:00|19694.2|19690.2|19692.6|19688.6|19697.3|19693.3|19691.1|19687.1|161
1636646400000|2021-11-11 16:00:00|19691.1|19687.1|19706.7|19702.7|19706.7|19702.7|19691.1|19687.1|217
1636646700000|2021-11-11 16:05:00|19709.8|19705.8|19712.9|19708.9|19716.1|19712.1|19706.7|19702.7|121
1636647000000|2021-11-11 16:10:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|113
1636647300000|2021-11-11 16:15:00|19708.3|19704.3|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|87
1636647600000|2021-11-11 16:20:00|19706.7|19702.7|19709.8|19705.8|19709.8|19705.8|19706.7|19702.7|32
1636647900000|2021-11-11 16:25:00|19706.7|19702.7|19716.1|19712.1|19716.1|19712.1|19706.7|19702.7|65
1636648200000|2021-11-11 16:30:00|19712.9|19708.9|19719.2|19715.2|19719.2|19715.2|19712.9|19708.9|87
1636648500000|2021-11-11 16:35:00|19717.6|19713.6|19716.1|19712.1|19717.6|19713.6|19716.1|19712.1|34
1636648800000|2021-11-11 16:40:00|19712.9|19708.9|19703.6|19699.6|19712.9|19708.9|19703.6|19699.6|205
1636649100000|2021-11-11 16:45:00|19706.7|19702.7|19700.4|19696.4|19706.7|19702.7|19700.4|19696.4|261
1636649400000|2021-11-11 16:50:00|19702|19698|19697.3|19693.3|19703.6|19699.6|19697.3|19693.3|187
1636649700000|2021-11-11 16:55:00|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|117
1636650000000|2021-11-11 17:00:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|76
1636650300000|2021-11-11 17:05:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|213
1636650600000|2021-11-11 17:10:00|19703.6|19699.6|19700.4|19696.4|19703.6|19699.6|19700.4|19696.4|278
1636650900000|2021-11-11 17:15:00|19703.6|19699.6|19706.7|19702.7|19706.7|19702.7|19702|19698|58
1636651200000|2021-11-11 17:20:00|19708.3|19704.3|19709.8|19705.8|19712.9|19708.9|19708.3|19704.3|61
1636651500000|2021-11-11 17:25:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|53
1636651800000|2021-11-11 17:30:00|19709.8|19705.8|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|88
1636652100000|2021-11-11 17:35:00|19702|19698|19700.4|19696.4|19703.6|19699.6|19700.4|19696.4|103
1636652400000|2021-11-11 17:40:00|19703.6|19699.6|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|96
1636652700000|2021-11-11 17:45:00|||||||||92
1636653000000|2021-11-11 17:50:00|19712.9|19708.9|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|170
1636653300000|2021-11-11 17:55:00|19712.9|19708.9|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|142
1636653600000|2021-11-11 18:00:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19709.8|19705.8|48
1636653900000|2021-11-11 18:05:00|19709.8|19705.8|19706.7|19702.7|19712.9|19708.9|19706.7|19702.7|56
1636654200000|2021-11-11 18:10:00|19708.3|19704.3|19712.9|19708.9|19712.9|19708.9|19708.3|19704.3|115
1636654500000|2021-11-11 18:15:00|19706.7|19702.7|19702|19698|19709.8|19705.8|19700.4|19696.4|107
1636654800000|2021-11-11 18:20:00|19703.6|19699.6|19703.6|19699.6|19703.6|19699.6|19700.4|19696.4|47
1636655100000|2021-11-11 18:25:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19700.4|19696.4|92
1636655400000|2021-11-11 18:30:00|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|91
1636655700000|2021-11-11 18:35:00|||||||||4
1636656000000|2021-11-11 18:40:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|20
1636656300000|2021-11-11 18:45:00|||||||||3
1636656600000|2021-11-11 18:50:00|19703.6|19699.6|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|72
1636656900000|2021-11-11 18:55:00|19705.1|19701.1|19703.6|19699.6|19705.1|19701.1|19700.4|19696.4|97
1636657200000|2021-11-11 19:00:00|19705.1|19701.1|19703.6|19699.6|19706.7|19702.7|19703.6|19699.6|43
1636657500000|2021-11-11 19:05:00|19706.7|19702.7|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|66
1636657800000|2021-11-11 19:10:00|19703.6|19699.6|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|14
1636658100000|2021-11-11 19:15:00|19709.8|19705.8|19709.8|19705.8|19709.8|19705.8|19709.8|19705.8|49
1636658400000|2021-11-11 19:20:00|19706.7|19702.7|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|50
1636658700000|2021-11-11 19:25:00|19705.1|19701.1|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|29
1636659000000|2021-11-11 19:30:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19706.7|19702.7|22
1636659300000|2021-11-11 19:35:00|19708.3|19704.3|19706.7|19702.7|19708.3|19704.3|19706.7|19702.7|20
1636659600000|2021-11-11 19:40:00|19709.8|19705.8|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|91
1636659900000|2021-11-11 19:45:00|19700.4|19696.4|19697.3|19693.3|19700.4|19696.4|19697.3|19693.3|65
1636660200000|2021-11-11 19:50:00|19700.4|19696.4|19706.7|19702.7|19706.7|19702.7|19700.4|19696.4|80
1636660500000|2021-11-11 19:55:00|19703.6|19699.6|19700.4|19696.4|19703.6|19699.6|19700.4|19696.4|193
1636660800000|2021-11-11 20:00:00|19703.6|19699.6|19691.1|19687.1|19703.6|19699.6|19691.1|19687.1|271
1636661100000|2021-11-11 20:05:00|19687.9|19683.9|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|197
1636661400000|2021-11-11 20:10:00|19683.3|19679.3|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|67
1636661700000|2021-11-11 20:15:00|19681.7|19677.7|19680.1|19676.1|19684.8|19680.8|19678.6|19674.6|209
1636662000000|2021-11-11 20:20:00|19681.7|19677.7|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|54
1636662300000|2021-11-11 20:25:00|19687.9|19683.9|19684.8|19680.8|19687.9|19683.9|19684.8|19680.8|32
1636662600000|2021-11-11 20:30:00|||||||||7
1636662900000|2021-11-11 20:35:00|19687.9|19683.9|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|84
1636663200000|2021-11-11 20:40:00|19678.6|19674.6|19684.8|19680.8|19684.8|19680.8|19678.6|19674.6|105
1636663500000|2021-11-11 20:45:00|19686.4|19682.4|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|69
1636663800000|2021-11-11 20:50:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19683.3|19679.3|86
1636664100000|2021-11-11 20:55:00|19687.9|19683.9|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|513
1636664400000|2021-11-11 21:00:00|19687.9|19683.9|19684.8|19680.8|19687.9|19683.9|19684.8|19680.8|129
1636664700000|2021-11-11 21:05:00|19687.9|19683.9|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|80
1636665000000|2021-11-11 21:10:00|19684.8|19680.8|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|81
1636665300000|2021-11-11 21:15:00|19691.1|19687.1|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|46
1636665600000|2021-11-11 21:20:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|82
1636665900000|2021-11-11 21:25:00|19689.5|19685.5|19694.2|19690.2|19694.2|19690.2|19689.5|19685.5|42
1636666200000|2021-11-11 21:30:00|19695.8|19691.8|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|69
1636666500000|2021-11-11 21:35:00|19698.9|19694.9|19697.3|19693.3|19700.4|19696.4|19697.3|19693.3|55
1636666800000|2021-11-11 21:40:00|||||||||3
1636667100000|2021-11-11 21:45:00|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|28
1636667400000|2021-11-11 21:50:00|19695.8|19691.8|19697.3|19693.3|19697.3|19693.3|19695.8|19691.8|8
1636667700000|2021-11-11 21:55:00|19698.9|19694.9|19708.3|19704.3|19709.8|19705.8|19698.9|19694.9|84
1636671600000|2021-11-11 23:00:00|19694.2|19690.2|19702|19698|19702|19698|19692.6|19688.6|34
1636671900000|2021-11-11 23:05:00|19700.4|19696.4|19702|19698|19706.7|19702.7|19700.4|19696.4|8
1636672200000|2021-11-11 23:10:00|19703.6|19699.6|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|6
1636672500000|2021-11-11 23:15:00|19712.9|19708.9|19708.3|19704.3|19712.9|19708.9|19708.3|19704.3|38
1636672800000|2021-11-11 23:20:00|19706.7|19702.7|19708.3|19704.3|19709.8|19705.8|19706.7|19702.7|1
1636673100000|2021-11-11 23:25:00|19706.7|19702.7|19706.7|19702.7|19708.3|19704.3|19706.7|19702.7|0
1636673400000|2021-11-11 23:30:00|19708.3|19704.3|19709.8|19705.8|19709.8|19705.8|19706.7|19702.7|11
1636673700000|2021-11-11 23:35:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19709.8|19705.8|71
1636674000000|2021-11-11 23:40:00|19711.4|19707.4|19722.3|19718.3|19722.3|19718.3|19709.8|19705.8|38
1636674300000|2021-11-11 23:45:00|19719.2|19715.2|19709.8|19705.8|19720.8|19716.8|19708.3|19704.3|25
1636674600000|2021-11-11 23:50:00|19708.3|19704.3|19719.2|19715.2|19719.2|19715.2|19706.7|19702.7|70
1636674900000|2021-11-11 23:55:00|19722.3|19718.3|19728.6|19724.6|19731.7|19727.7|19719.2|19715.2|57
1636675200000|2021-11-12 00:00:00|19731.7|19727.7|19712.9|19708.9|19731.7|19727.7|19709.8|19705.8|100
1636675500000|2021-11-12 00:05:00|19714.5|19710.5|19719.2|19715.2|19719.2|19715.2|19703.6|19699.6|81
1636675800000|2021-11-12 00:10:00|19717.6|19713.6|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|52
1636676100000|2021-11-12 00:15:00|19716.1|19712.1|19716.1|19712.1|19723.9|19719.9|19709.8|19705.8|61
1636676400000|2021-11-12 00:20:00|19722.3|19718.3|19720.8|19716.8|19722.3|19718.3|19709.8|19705.8|185
1636676700000|2021-11-12 00:25:00|19719.2|19715.2|19714.5|19710.5|19719.2|19715.2|19708.3|19704.3|95
1636677000000|2021-11-12 00:30:00|19712.9|19708.9|19720.8|19716.8|19722.3|19718.3|19709.8|19705.8|106
1636677300000|2021-11-12 00:35:00|19719.2|19715.2|19731.7|19727.7|19731.7|19727.7|19716.1|19712.1|160
1636677600000|2021-11-12 00:40:00|19730.1|19726.1|19730.1|19726.1|19734.8|19730.8|19728.6|19724.6|102
1636677900000|2021-11-12 00:45:00|19728.6|19724.6|19734.8|19730.8|19744.2|19740.2|19728.6|19724.6|92
1636678200000|2021-11-12 00:50:00|19737.9|19733.9|19734.8|19730.8|19739.5|19735.5|19728.6|19724.6|92
1636678500000|2021-11-12 00:55:00|19733.3|19729.3|19734.8|19730.8|19737.9|19733.9|19730.1|19726.1|89
1636678800000|2021-11-12 01:00:00|19731.7|19727.7|19750.4|19746.4|19753.6|19749.6|19731.7|19727.7|275
1636679100000|2021-11-12 01:05:00|19748.9|19744.9|19731.7|19727.7|19748.9|19744.9|19731.7|19727.7|176
1636679400000|2021-11-12 01:10:00|19728.6|19724.6|19722.3|19718.3|19728.6|19724.6|19716.1|19712.1|302
1636679700000|2021-11-12 01:15:00|19723.9|19719.9|19719.2|19715.2|19728.6|19724.6|19719.2|19715.2|95
1636680000000|2021-11-12 01:20:00|19720.8|19716.8|19725.4|19721.4|19725.4|19721.4|19720.8|19716.8|22
1636680300000|2021-11-12 01:25:00|19723.9|19719.9|19725.4|19721.4|19728.6|19724.6|19722.3|19718.3|19
1636680600000|2021-11-12 01:30:00|19727|19723|19744.2|19740.2|19747.3|19743.3|19725.4|19721.4|96
1636680900000|2021-11-12 01:35:00|19745.8|19741.8|19744.2|19740.2|19750.4|19746.4|19739.5|19735.5|36
1636681200000|2021-11-12 01:40:00|19745.8|19741.8|19744.2|19740.2|19748.9|19744.9|19737.9|19733.9|98
1636681500000|2021-11-12 01:45:00|19741.1|19737.1|19745.8|19741.8|19747.3|19743.3|19737.9|19733.9|19
1636681800000|2021-11-12 01:50:00|19747.3|19743.3|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|23
1636682100000|2021-11-12 01:55:00|19747.3|19743.3|19745.8|19741.8|19750.4|19746.4|19744.2|19740.2|51
1636682400000|2021-11-12 02:00:00|19744.2|19740.2|19756.7|19752.7|19756.7|19752.7|19744.2|19740.2|32
1636682700000|2021-11-12 02:05:00|19755.1|19751.1|19762.9|19758.9|19764.5|19760.5|19750.4|19746.4|98
1636683000000|2021-11-12 02:10:00|19761.4|19757.4|19750.4|19746.4|19762.9|19758.9|19748.9|19744.9|47
1636683300000|2021-11-12 02:15:00|19747.3|19743.3|19756.7|19752.7|19758.3|19754.3|19747.3|19743.3|38
1636683600000|2021-11-12 02:20:00|19755.1|19751.1|19750.4|19746.4|19756.7|19752.7|19745.8|19741.8|172
1636683900000|2021-11-12 02:25:00|19753.6|19749.6|19753.6|19749.6|19759.8|19755.8|19750.4|19746.4|77
1636684200000|2021-11-12 02:30:00|19752|19748|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|31
1636684500000|2021-11-12 02:35:00|19752|19748|19752|19748|19759.8|19755.8|19750.4|19746.4|56
1636684800000|2021-11-12 02:40:00|19750.4|19746.4|19761.4|19757.4|19762.9|19758.9|19750.4|19746.4|36
1636685100000|2021-11-12 02:45:00|19759.8|19755.8|19758.3|19754.3|19761.4|19757.4|19753.6|19749.6|32
1636685400000|2021-11-12 02:50:00|19759.8|19755.8|19752|19748|19759.8|19755.8|19750.4|19746.4|46
1636685700000|2021-11-12 02:55:00|19753.6|19749.6|19753.6|19749.6|19758.3|19754.3|19753.6|19749.6|45
1636686000000|2021-11-12 03:00:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|93
1636686300000|2021-11-12 03:05:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19744.2|19740.2|66
1636686600000|2021-11-12 03:10:00|19748.9|19744.9|19759.8|19755.8|19759.8|19755.8|19748.9|19744.9|102
1636687200000|2021-11-12 03:20:00|19761.4|19757.4|19759.8|19755.8|19761.4|19757.4|19759.8|19755.8|9
1636687500000|2021-11-12 03:25:00|19761.4|19757.4|19744.2|19740.2|19761.4|19757.4|19744.2|19740.2|73
1636687800000|2021-11-12 03:30:00|19745.8|19741.8|19739.5|19735.5|19750.4|19746.4|19739.5|19735.5|26
1636688100000|2021-11-12 03:35:00|19741.1|19737.1|19748.9|19744.9|19750.4|19746.4|19741.1|19737.1|38
1636688400000|2021-11-12 03:40:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|46
1636688700000|2021-11-12 03:45:00|19748.9|19744.9|19747.3|19743.3|19753.6|19749.6|19747.3|19743.3|26
1636689000000|2021-11-12 03:50:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19748.9|19744.9|18
1636689300000|2021-11-12 03:55:00|19756.7|19752.7|19755.1|19751.1|19756.7|19752.7|19753.6|19749.6|18
1636689600000|2021-11-12 04:00:00|19753.6|19749.6|19753.6|19749.6|19759.8|19755.8|19753.6|19749.6|33
1636689900000|2021-11-12 04:05:00|19752|19748|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|26
1636690200000|2021-11-12 04:10:00|19752|19748|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|16
1636690500000|2021-11-12 04:15:00|19752|19748|19752|19748|19752|19748|19750.4|19746.4|6
1636690800000|2021-11-12 04:20:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|0
1636691100000|2021-11-12 04:25:00|19750.4|19746.4|19748.9|19744.9|19750.4|19746.4|19748.9|19744.9|3
1636691400000|2021-11-12 04:30:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19747.3|19743.3|14
1636691700000|2021-11-12 04:35:00|19755.1|19751.1|19758.3|19754.3|19759.8|19755.8|19753.6|19749.6|27
1636692000000|2021-11-12 04:40:00|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|6
1636692300000|2021-11-12 04:45:00|||||||||3
1636692600000|2021-11-12 04:50:00|19753.6|19749.6|19761.4|19757.4|19762.9|19758.9|19753.6|19749.6|33
1636692900000|2021-11-12 04:55:00|19759.8|19755.8|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|47
1636693200000|2021-11-12 05:00:00|19753.6|19749.6|19756.7|19752.7|19756.7|19752.7|19753.6|19749.6|38
1636693500000|2021-11-12 05:05:00|19759.8|19755.8|19753.6|19749.6|19762.9|19758.9|19753.6|19749.6|67
1636693800000|2021-11-12 05:10:00|19758.3|19754.3|19753.6|19749.6|19758.3|19754.3|19753.6|19749.6|29
1636694100000|2021-11-12 05:15:00|19755.1|19751.1|19750.4|19746.4|19755.1|19751.1|19747.3|19743.3|8
1636694400000|2021-11-12 05:20:00|19753.6|19749.6|19752|19748|19755.1|19751.1|19752|19748|33
1636694700000|2021-11-12 05:25:00|19753.6|19749.6|19753.6|19749.6|19755.1|19751.1|19747.3|19743.3|41
1636695000000|2021-11-12 05:30:00|19752|19748|19753.6|19749.6|19756.7|19752.7|19752|19748|29
1636695300000|2021-11-12 05:35:00|19755.1|19751.1|19752|19748|19756.7|19752.7|19750.4|19746.4|29
1636695600000|2021-11-12 05:40:00|19753.6|19749.6|19753.6|19749.6|19755.1|19751.1|19748.9|19744.9|33
1636695900000|2021-11-12 05:45:00|19755.1|19751.1|19756.7|19752.7|19756.7|19752.7|19752|19748|19
1636696200000|2021-11-12 05:50:00|19759.8|19755.8|19755.1|19751.1|19762.9|19758.9|19755.1|19751.1|69
1636696500000|2021-11-12 05:55:00|19756.7|19752.7|19752|19748|19756.7|19752.7|19750.4|19746.4|23
1636696800000|2021-11-12 06:00:00|19753.6|19749.6|19756.7|19752.7|19759.8|19755.8|19753.6|19749.6|79
1636697100000|2021-11-12 06:05:00|19755.1|19751.1|19755.1|19751.1|19756.7|19752.7|19753.6|19749.6|29
1636697400000|2021-11-12 06:10:00|19756.7|19752.7|19747.3|19743.3|19756.7|19752.7|19744.2|19740.2|18
1636697700000|2021-11-12 06:15:00|19745.8|19741.8|19748.9|19744.9|19752|19748|19741.1|19737.1|58
1636698000000|2021-11-12 06:20:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|23
1636698300000|2021-11-12 06:25:00|19747.3|19743.3|19748.9|19744.9|19752|19748|19747.3|19743.3|19
1636698600000|2021-11-12 06:30:00|19750.4|19746.4|19747.3|19743.3|19752|19748|19745.8|19741.8|24
1636698900000|2021-11-12 06:35:00|19744.2|19740.2|19747.3|19743.3|19748.9|19744.9|19737.9|19733.9|30
1636699200000|2021-11-12 06:40:00|19748.9|19744.9|19753.6|19749.6|19755.1|19751.1|19747.3|19743.3|12
1636699500000|2021-11-12 06:45:00|19758.3|19754.3|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|26
1636699800000|2021-11-12 06:50:00|19762.9|19758.9|19758.3|19754.3|19766.1|19762.1|19753.6|19749.6|54
1636700100000|2021-11-12 06:55:00|19756.7|19752.7|19753.6|19749.6|19759.8|19755.8|19750.4|19746.4|31
1636700400000|2021-11-12 07:00:00|19755.1|19751.1|19759.8|19755.8|19766.1|19762.1|19750.4|19746.4|70
1636700700000|2021-11-12 07:05:00|19758.3|19754.3|19747.3|19743.3|19759.8|19755.8|19747.3|19743.3|47
1636701000000|2021-11-12 07:10:00|19745.8|19741.8|19753.6|19749.6|19753.6|19749.6|19741.1|19737.1|112
1636701300000|2021-11-12 07:15:00|19752|19748|19748.9|19744.9|19752|19748|19741.1|19737.1|106
1636701600000|2021-11-12 07:20:00|19747.3|19743.3|19737.9|19733.9|19747.3|19743.3|19731.7|19727.7|169
1636701900000|2021-11-12 07:25:00|19739.5|19735.5|19731.7|19727.7|19741.1|19737.1|19731.7|19727.7|111
1636702200000|2021-11-12 07:30:00|19728.6|19724.6|19737.9|19733.9|19737.9|19733.9|19725.4|19721.4|142
1636702500000|2021-11-12 07:35:00|19734.8|19730.8|19744.2|19740.2|19753.6|19749.6|19731.7|19727.7|207
1636702800000|2021-11-12 07:40:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19744.2|19740.2|195
1636703100000|2021-11-12 07:45:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19741.1|19737.1|58
1636703400000|2021-11-12 07:50:00|19752|19748|19750.4|19746.4|19755.1|19751.1|19747.3|19743.3|71
1636703700000|2021-11-12 07:55:00|19752|19748|19762.9|19758.9|19762.9|19758.9|19747.3|19743.3|121
1636704000000|2021-11-12 08:00:00|19759.8|19755.8|19756.7|19752.7|19762.9|19758.9|19750.4|19746.4|233
1636704300000|2021-11-12 08:05:00|19759.8|19755.8|19753.6|19749.6|19773.9|19769.9|19750.4|19746.4|243
1636704600000|2021-11-12 08:10:00|19752|19748|19734.8|19730.8|19753.6|19749.6|19731.7|19727.7|237
1636704900000|2021-11-12 08:15:00|19741.1|19737.1|19744.2|19740.2|19750.4|19746.4|19741.1|19737.1|151
1636705200000|2021-11-12 08:20:00|19742.6|19738.6|19742.6|19738.6|19744.2|19740.2|19737.9|19733.9|218
1636705500000|2021-11-12 08:25:00|19741.1|19737.1|19759.8|19755.8|19762.9|19758.9|19741.1|19737.1|252
1636705800000|2021-11-12 08:30:00|19756.7|19752.7|19775.4|19771.4|19775.4|19771.4|19750.4|19746.4|383
1636706100000|2021-11-12 08:35:00|19773.9|19769.9|19753.6|19749.6|19773.9|19769.9|19750.4|19746.4|240
1636706400000|2021-11-12 08:40:00|19750.4|19746.4|19737.9|19733.9|19753.6|19749.6|19734.8|19730.8|133
1636706700000|2021-11-12 08:45:00|19736.4|19732.4|19722.3|19718.3|19737.9|19733.9|19717.6|19713.6|299
1636707000000|2021-11-12 08:50:00|19719.2|19715.2|19709.8|19705.8|19722.3|19718.3|19706.7|19702.7|116
1636707300000|2021-11-12 08:55:00|19706.7|19702.7|19703.6|19699.6|19712.9|19708.9|19697.3|19693.3|245
1636707600000|2021-11-12 09:00:00|19706.7|19702.7|19694.2|19690.2|19706.7|19702.7|19692.6|19688.6|166
1636707900000|2021-11-12 09:05:00|19691.1|19687.1|19697.3|19693.3|19697.3|19693.3|19687.9|19683.9|224
1636708200000|2021-11-12 09:10:00|19694.2|19690.2|19687.9|19683.9|19695.8|19691.8|19678.6|19674.6|322
1636708500000|2021-11-12 09:15:00|19691.1|19687.1|19691.1|19687.1|19694.2|19690.2|19681.7|19677.7|188
1636708800000|2021-11-12 09:20:00|19694.2|19690.2|19694.2|19690.2|19700.4|19696.4|19689.5|19685.5|158
1636709100000|2021-11-12 09:25:00|19691.1|19687.1|19703.6|19699.6|19706.7|19702.7|19691.1|19687.1|213
1636709400000|2021-11-12 09:30:00|19705.1|19701.1|19703.6|19699.6|19722.3|19718.3|19698.9|19694.9|341
1636709700000|2021-11-12 09:35:00|19700.4|19696.4|19716.1|19712.1|19720.8|19716.8|19700.4|19696.4|279
1636710000000|2021-11-12 09:40:00|19719.2|19715.2|19712.9|19708.9|19722.3|19718.3|19706.7|19702.7|223
1636710300000|2021-11-12 09:45:00|19709.8|19705.8|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|174
1636710600000|2021-11-12 09:50:00|19706.7|19702.7|19700.4|19696.4|19709.8|19705.8|19698.9|19694.9|140
1636710900000|2021-11-12 09:55:00|19703.6|19699.6|19700.4|19696.4|19706.7|19702.7|19694.2|19690.2|207
1636711200000|2021-11-12 10:00:00|19702|19698|19687.9|19683.9|19702|19698|19684.8|19680.8|89
1636711500000|2021-11-12 10:05:00|19689.5|19685.5|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|102
1636711800000|2021-11-12 10:10:00|19695.8|19691.8|19678.6|19674.6|19697.3|19693.3|19675.4|19671.4|147
1636712100000|2021-11-12 10:15:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19667.6|19663.6|170
1636712400000|2021-11-12 10:20:00|19680.1|19676.1|19678.6|19674.6|19687.9|19683.9|19672.3|19668.3|342
1636712700000|2021-11-12 10:25:00|19675.4|19671.4|19675.4|19671.4|19681.7|19677.7|19672.3|19668.3|234
1636713000000|2021-11-12 10:30:00|19673.9|19669.9|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|78
1636713300000|2021-11-12 10:35:00|19675.4|19671.4|19675.4|19671.4|19675.4|19671.4|19669.2|19665.2|65
1636713600000|2021-11-12 10:40:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|102
1636713900000|2021-11-12 10:45:00|19675.4|19671.4|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|112
1636714200000|2021-11-12 10:50:00|19675.4|19671.4|19666.1|19662.1|19678.6|19674.6|19662.9|19658.9|150
1636714500000|2021-11-12 10:55:00|19662.9|19658.9|19669.2|19665.2|19675.4|19671.4|19656.7|19652.7|267
1636714800000|2021-11-12 11:00:00|19672.3|19668.3|19666.1|19662.1|19675.4|19671.4|19662.9|19658.9|121
1636715100000|2021-11-12 11:05:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19662.9|19658.9|353
1636715400000|2021-11-12 11:10:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19666.1|19662.1|108
1636715700000|2021-11-12 11:15:00|19673.9|19669.9|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|85
1636716000000|2021-11-12 11:20:00|19677|19673|19684.8|19680.8|19684.8|19680.8|19675.4|19671.4|93
1636716300000|2021-11-12 11:25:00|19681.7|19677.7|19691.1|19687.1|19694.2|19690.2|19681.7|19677.7|115
1636716600000|2021-11-12 11:30:00|19694.2|19690.2|19703.6|19699.6|19703.6|19699.6|19694.2|19690.2|223
1636716900000|2021-11-12 11:35:00|19702|19698|19706.7|19702.7|19709.8|19705.8|19692.6|19688.6|159
1636717200000|2021-11-12 11:40:00|19703.6|19699.6|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|215
1636717500000|2021-11-12 11:45:00|19706.7|19702.7|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|142
1636717800000|2021-11-12 11:50:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19706.7|19702.7|180
1636718100000|2021-11-12 11:55:00|19709.8|19705.8|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|118
1636718400000|2021-11-12 12:00:00|19711.4|19707.4|19712.9|19708.9|19719.2|19715.2|19709.8|19705.8|133
1636718700000|2021-11-12 12:05:00|19709.8|19705.8|19719.2|19715.2|19719.2|19715.2|19706.7|19702.7|339
1636719000000|2021-11-12 12:10:00|19717.6|19713.6|19703.6|19699.6|19719.2|19715.2|19700.4|19696.4|247
1636719300000|2021-11-12 12:15:00|19700.4|19696.4|19711.4|19707.4|19716.1|19712.1|19697.3|19693.3|381
1636719600000|2021-11-12 12:20:00|19712.9|19708.9|19709.8|19705.8|19716.1|19712.1|19706.7|19702.7|186
1636719900000|2021-11-12 12:25:00|19706.7|19702.7|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|161
1636720200000|2021-11-12 12:30:00|19700.4|19696.4|19700.4|19696.4|19705.1|19701.1|19698.9|19694.9|192
1636720500000|2021-11-12 12:35:00|19697.3|19693.3|19706.7|19702.7|19706.7|19702.7|19687.9|19683.9|219
1636720800000|2021-11-12 12:40:00|19708.3|19704.3|19697.3|19693.3|19709.8|19705.8|19691.1|19687.1|279
1636721100000|2021-11-12 12:45:00|19698.9|19694.9|19709.8|19705.8|19709.8|19705.8|19697.3|19693.3|442
1636721400000|2021-11-12 12:50:00|19711.4|19707.4|19697.3|19693.3|19712.9|19708.9|19697.3|19693.3|348
1636721700000|2021-11-12 12:55:00|19694.2|19690.2|19703.6|19699.6|19706.7|19702.7|19691.1|19687.1|276
1636722000000|2021-11-12 13:00:00|19706.7|19702.7|19706.7|19702.7|19709.8|19705.8|19700.4|19696.4|345
1636722300000|2021-11-12 13:05:00|19703.6|19699.6|19716.1|19712.1|19719.2|19715.2|19703.6|19699.6|404
1636722600000|2021-11-12 13:10:00|19712.9|19708.9|19694.2|19690.2|19716.1|19712.1|19691.1|19687.1|432
1636722900000|2021-11-12 13:15:00|19692.6|19688.6|19659.8|19655.8|19692.6|19688.6|19659.8|19655.8|590
1636723200000|2021-11-12 13:20:00|19661.4|19657.4|19650.4|19646.4|19675.4|19671.4|19650.4|19646.4|1188
1636723500000|2021-11-12 13:25:00|19653.6|19649.6|19672.3|19668.3|19675.4|19671.4|19650.4|19646.4|850
1636723800000|2021-11-12 13:30:00|19669.2|19665.2|19666.1|19662.1|19678.6|19674.6|19662.9|19658.9|886
1636724100000|2021-11-12 13:35:00|19669.2|19665.2|19687.9|19683.9|19687.9|19683.9|19666.1|19662.1|766
1636724400000|2021-11-12 13:40:00|19684.8|19680.8|19709.8|19705.8|19712.9|19708.9|19684.8|19680.8|826
1636724700000|2021-11-12 13:45:00|19706.7|19702.7|19706.7|19702.7|19719.2|19715.2|19706.7|19702.7|614
1636725000000|2021-11-12 13:50:00|19703.6|19699.6|19716.1|19712.1|19716.1|19712.1|19703.6|19699.6|744
1636725300000|2021-11-12 13:55:00|19719.2|19715.2|19684.8|19680.8|19719.2|19715.2|19684.8|19680.8|670
1636725600000|2021-11-12 14:00:00|19686.4|19682.4|19691.1|19687.1|19694.2|19690.2|19678.6|19674.6|448
1636725900000|2021-11-12 14:05:00|19687.9|19683.9|19697.3|19693.3|19700.4|19696.4|19687.9|19683.9|388
1636726200000|2021-11-12 14:10:00|19702|19698|19712.9|19708.9|19712.9|19708.9|19694.2|19690.2|847
1636726500000|2021-11-12 14:15:00|19716.1|19712.1|19700.4|19696.4|19722.3|19718.3|19700.4|19696.4|645
1636726800000|2021-11-12 14:20:00|19697.3|19693.3|19694.2|19690.2|19709.8|19705.8|19694.2|19690.2|453
1636727100000|2021-11-12 14:25:00|19692.6|19688.6|19678.6|19674.6|19697.3|19693.3|19678.6|19674.6|731
1636727400000|2021-11-12 14:30:00|19681.7|19677.7|19672.3|19668.3|19691.1|19687.1|19669.2|19665.2|551
1636727700000|2021-11-12 14:35:00|19669.2|19665.2|19672.3|19668.3|19691.1|19687.1|19666.1|19662.1|700
1636728000000|2021-11-12 14:40:00|19669.2|19665.2|19678.6|19674.6|19684.8|19680.8|19669.2|19665.2|779
1636728300000|2021-11-12 14:45:00|19675.4|19671.4|19678.6|19674.6|19681.7|19677.7|19666.1|19662.1|456
1636728600000|2021-11-12 14:50:00|19675.4|19671.4|19684.8|19680.8|19684.8|19680.8|19672.3|19668.3|482
1636728900000|2021-11-12 14:55:00|19681.7|19677.7|19653.6|19649.6|19694.2|19690.2|19650.4|19646.4|837
1636729200000|2021-11-12 15:00:00|19656.7|19652.7|19719.2|19715.2|19737.9|19733.9|19653.6|19649.6|1502
1636729500000|2021-11-12 15:05:00|19722.3|19718.3|19728.6|19724.6|19737.9|19733.9|19719.2|19715.2|1060
1636729800000|2021-11-12 15:10:00|19731.7|19727.7|19709.8|19705.8|19744.2|19740.2|19706.7|19702.7|599
1636730100000|2021-11-12 15:15:00|19708.3|19704.3|19719.2|19715.2|19722.3|19718.3|19703.6|19699.6|631
1636730400000|2021-11-12 15:20:00|19717.6|19713.6|19703.6|19699.6|19719.2|19715.2|19697.3|19693.3|684
1636730700000|2021-11-12 15:25:00|19706.7|19702.7|19669.2|19665.2|19706.7|19702.7|19669.2|19665.2|1208
1636731000000|2021-11-12 15:30:00|19672.3|19668.3|19662.9|19658.9|19681.7|19677.7|19656.7|19652.7|914
1636731300000|2021-11-12 15:35:00|19661.4|19657.4|19666.1|19662.1|19672.3|19668.3|19644.2|19640.2|1229
1636731600000|2021-11-12 15:40:00|19662.9|19658.9|19650.4|19646.4|19675.4|19671.4|19642.6|19638.6|736
1636731900000|2021-11-12 15:45:00|19652|19648|19653.6|19649.6|19659.8|19655.8|19637.9|19633.9|982
1636732200000|2021-11-12 15:50:00|19652|19648|19662.9|19658.9|19675.4|19671.4|19650.4|19646.4|917
1636732500000|2021-11-12 15:55:00|19659.8|19655.8|19666.1|19662.1|19675.4|19671.4|19659.8|19655.8|623
1636732800000|2021-11-12 16:00:00|19659.8|19655.8|19653.6|19649.6|19661.4|19657.4|19647.3|19643.3|634
1636733100000|2021-11-12 16:05:00|19656.7|19652.7|19656.7|19652.7|19662.9|19658.9|19647.3|19643.3|459
1636733400000|2021-11-12 16:10:00|19653.6|19649.6|19650.4|19646.4|19659.8|19655.8|19637.9|19633.9|672
1636733700000|2021-11-12 16:15:00|19653.6|19649.6|19647.3|19643.3|19656.7|19652.7|19644.2|19640.2|359
1636734000000|2021-11-12 16:20:00|19648.9|19644.9|19631.7|19627.7|19650.4|19646.4|19628.6|19624.6|418
1636734300000|2021-11-12 16:25:00|19630.1|19626.1|19631.7|19627.7|19641.1|19637.1|19630.1|19626.1|537
1636734600000|2021-11-12 16:30:00|19634.8|19630.8|19625.4|19621.4|19634.8|19630.8|19619.2|19615.2|540
1636734900000|2021-11-12 16:35:00|19622.3|19618.3|19634.8|19630.8|19637.9|19633.9|19622.3|19618.3|575
1636735200000|2021-11-12 16:40:00|19636.4|19632.4|19625.4|19621.4|19637.9|19633.9|19622.3|19618.3|436
1636735500000|2021-11-12 16:45:00|19627|19623|19625.4|19621.4|19630.1|19626.1|19616.1|19612.1|927
1636735800000|2021-11-12 16:50:00|19627|19623|19619.2|19615.2|19628.6|19624.6|19619.2|19615.2|425
1636736100000|2021-11-12 16:55:00|19620.8|19616.8|19619.2|19615.2|19622.3|19618.3|19616.1|19612.1|307
1636736400000|2021-11-12 17:00:00|19620.8|19616.8|19625.4|19621.4|19628.6|19624.6|19619.2|19615.2|344
1636736700000|2021-11-12 17:05:00|19623.9|19619.9|19622.3|19618.3|19625.4|19621.4|19619.2|19615.2|222
1636737000000|2021-11-12 17:10:00|19619.2|19615.2|19622.3|19618.3|19623.9|19619.9|19619.2|19615.2|87
1636737300000|2021-11-12 17:15:00|19619.2|19615.2|19597.3|19593.3|19620.8|19616.8|19597.3|19593.3|879
1636737600000|2021-11-12 17:20:00|19594.2|19590.2|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|674
1636737900000|2021-11-12 17:25:00|19595.8|19591.8|19587.9|19583.9|19600.4|19596.4|19587.9|19583.9|449
1636738200000|2021-11-12 17:30:00|19584.8|19580.8|19575.4|19571.4|19591.1|19587.1|19575.4|19571.4|747
1636738500000|2021-11-12 17:35:00|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19572.3|19568.3|747
1636738800000|2021-11-12 17:40:00|19581.7|19577.7|19587.9|19583.9|19591.1|19587.1|19575.4|19571.4|864
1636739100000|2021-11-12 17:45:00|19584.8|19580.8|19587.9|19583.9|19591.1|19587.1|19578.6|19574.6|603
1636739400000|2021-11-12 17:50:00|19589.5|19585.5|19566.1|19562.1|19589.5|19585.5|19562.9|19558.9|361
1636739700000|2021-11-12 17:55:00|19567.6|19563.6|19541.1|19537.1|19569.2|19565.2|19541.1|19537.1|1226
1636740000000|2021-11-12 18:00:00|19544.2|19540.2|19550.4|19546.4|19553.6|19549.6|19537.9|19533.9|760
1636740300000|2021-11-12 18:05:00|19547.3|19543.3|19541.1|19537.1|19547.3|19543.3|19522.3|19518.3|777
1636740600000|2021-11-12 18:10:00|19544.2|19540.2|19550.4|19546.4|19559.8|19555.8|19541.1|19537.1|616
1636740900000|2021-11-12 18:15:00|19552|19548|19569.2|19565.2|19569.2|19565.2|19547.3|19543.3|445
1636741200000|2021-11-12 18:20:00|19572.3|19568.3|19578.6|19574.6|19587.9|19583.9|19572.3|19568.3|500
1636741500000|2021-11-12 18:25:00|19575.4|19571.4|19569.2|19565.2|19578.6|19574.6|19569.2|19565.2|306
1636741800000|2021-11-12 18:30:00|19572.3|19568.3|19572.3|19568.3|19575.4|19571.4|19569.2|19565.2|166
1636742100000|2021-11-12 18:35:00|19575.4|19571.4|19578.6|19574.6|19581.7|19577.7|19575.4|19571.4|176
1636742400000|2021-11-12 18:40:00|19575.4|19571.4|19562.9|19558.9|19578.6|19574.6|19562.9|19558.9|247
1636742700000|2021-11-12 18:45:00|19561.4|19557.4|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|314
1636743000000|2021-11-12 18:50:00|19566.1|19562.1|19559.8|19555.8|19569.2|19565.2|19559.8|19555.8|310
1636743300000|2021-11-12 18:55:00|19562.9|19558.9|19569.2|19565.2|19569.2|19565.2|19561.4|19557.4|152
1636743600000|2021-11-12 19:00:00|19566.1|19562.1|19566.1|19562.1|19569.2|19565.2|19561.4|19557.4|260
1636743900000|2021-11-12 19:05:00|19569.2|19565.2|19559.8|19555.8|19569.2|19565.2|19559.8|19555.8|346
1636744200000|2021-11-12 19:10:00|19562.9|19558.9|19569.2|19565.2|19569.2|19565.2|19559.8|19555.8|403
1636744500000|2021-11-12 19:15:00|19567.6|19563.6|19575.4|19571.4|19578.6|19574.6|19566.1|19562.1|211
1636744800000|2021-11-12 19:20:00|19578.6|19574.6|19572.3|19568.3|19581.7|19577.7|19569.2|19565.2|363
1636745100000|2021-11-12 19:25:00|19573.9|19569.9|19566.1|19562.1|19575.4|19571.4|19566.1|19562.1|271
1636745400000|2021-11-12 19:30:00|19567.6|19563.6|19562.9|19558.9|19570.8|19566.8|19559.8|19555.8|176
1636745700000|2021-11-12 19:35:00|19564.5|19560.5|19553.6|19549.6|19566.1|19562.1|19550.4|19546.4|268
1636746000000|2021-11-12 19:40:00|19550.4|19546.4|19556.7|19552.7|19556.7|19552.7|19547.3|19543.3|529
1636746300000|2021-11-12 19:45:00|19559.8|19555.8|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|421
1636746600000|2021-11-12 19:50:00|19559.8|19555.8|19566.1|19562.1|19566.1|19562.1|19559.8|19555.8|418
1636746900000|2021-11-12 19:55:00|19562.9|19558.9|19559.8|19555.8|19572.3|19568.3|19559.8|19555.8|1184
1636747200000|2021-11-12 20:00:00|19556.7|19552.7|19566.1|19562.1|19578.6|19574.6|19556.7|19552.7|1040
1636747500000|2021-11-12 20:05:00|19569.2|19565.2|19572.3|19568.3|19572.3|19568.3|19559.8|19555.8|734
1636747800000|2021-11-12 20:10:00|19569.2|19565.2|19575.4|19571.4|19575.4|19571.4|19569.2|19565.2|260
1636748100000|2021-11-12 20:15:00|19572.3|19568.3|19575.4|19571.4|19575.4|19571.4|19567.6|19563.6|307
1636748400000|2021-11-12 20:20:00|19572.3|19568.3|19569.2|19565.2|19575.4|19571.4|19562.9|19558.9|510
1636748700000|2021-11-12 20:25:00|19570.8|19566.8|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|243
1636749000000|2021-11-12 20:30:00|19572.3|19568.3|19584.8|19580.8|19584.8|19580.8|19569.2|19565.2|389
1636749300000|2021-11-12 20:35:00|19583.3|19579.3|19587.9|19583.9|19587.9|19583.9|19578.6|19574.6|423
1636749600000|2021-11-12 20:40:00|19586.4|19582.4|19581.7|19577.7|19587.9|19583.9|19578.6|19574.6|290
1636749900000|2021-11-12 20:45:00|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19575.4|19571.4|714
1636750200000|2021-11-12 20:50:00|19580.1|19576.1|19584.8|19580.8|19587.9|19583.9|19578.6|19574.6|268
1636750500000|2021-11-12 20:55:00|19587.9|19583.9|19587.9|19583.9|19597.3|19593.3|19587.9|19583.9|1314
1636750800000|2021-11-12 21:00:00|19591.1|19587.1|19581.7|19577.7|19603.6|19599.6|19581.7|19577.7|746
1636751100000|2021-11-12 21:05:00|19584.8|19580.8|19581.7|19577.7|19591.1|19587.1|19581.7|19577.7|466
1636751400000|2021-11-12 21:10:00|19584.8|19580.8|19597.3|19593.3|19597.3|19593.3|19584.8|19580.8|266
1636751700000|2021-11-12 21:15:00|19600.4|19596.4|19609.8|19605.8|19609.8|19605.8|19597.3|19593.3|205
1636752000000|2021-11-12 21:20:00|19612.9|19608.9|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|371
1636752300000|2021-11-12 21:25:00|19614.5|19610.5|19619.2|19615.2|19622.3|19618.3|19611.4|19607.4|134
1636752600000|2021-11-12 21:30:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|76
1636752900000|2021-11-12 21:35:00|19620.8|19616.8|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|138
1636753200000|2021-11-12 21:40:00|19619.2|19615.2|19622.3|19618.3|19622.3|19618.3|19616.1|19612.1|136
1636753500000|2021-11-12 21:45:00|19623.9|19619.9|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|84
1636753800000|2021-11-12 21:50:00|19625.4|19621.4|19634.8|19630.8|19634.8|19630.8|19622.3|19618.3|204
1636754100000|2021-11-12 21:55:00|19633.3|19629.3|19639.5|19635.5|19639.5|19635.5|19628.6|19624.6|145
1636930800000|2021-11-14 23:00:00|19595.8|19591.8|19602|19598|19612.9|19608.9|19594.2|19590.2|89
1636931100000|2021-11-14 23:05:00|19603.6|19599.6|19598.9|19594.9|19609.8|19605.8|19597.3|19593.3|55
1636931400000|2021-11-14 23:10:00|19597.3|19593.3|19595.8|19591.8|19600.4|19596.4|19592.6|19588.6|76
1636931700000|2021-11-14 23:15:00|19594.2|19590.2|19597.3|19593.3|19598.9|19594.9|19591.1|19587.1|18
1636932000000|2021-11-14 23:20:00|19598.9|19594.9|19597.3|19593.3|19602|19598|19591.1|19587.1|65
1636932300000|2021-11-14 23:25:00|19595.8|19591.8|19600.4|19596.4|19600.4|19596.4|19595.8|19591.8|7
1636932600000|2021-11-14 23:30:00|19602|19598|19606.7|19602.7|19612.9|19608.9|19600.4|19596.4|65
1636932900000|2021-11-14 23:35:00|19609.8|19605.8|19617.6|19613.6|19619.2|19615.2|19609.8|19605.8|100
1636933200000|2021-11-14 23:40:00|19616.1|19612.1|19611.4|19607.4|19616.1|19612.1|19609.8|19605.8|15
1636933500000|2021-11-14 23:45:00|19609.8|19605.8|19603.6|19599.6|19612.9|19608.9|19598.9|19594.9|40
1636933800000|2021-11-14 23:50:00|19602|19598|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|47
1636934100000|2021-11-14 23:55:00|19602|19598|19603.6|19599.6|19603.6|19599.6|19597.3|19593.3|44
1636934400000|2021-11-15 00:00:00|19605.1|19601.1|19606.7|19602.7|19606.7|19602.7|19595.8|19591.8|36
1636934700000|2021-11-15 00:05:00|19605.1|19601.1|19611.4|19607.4|19612.9|19608.9|19605.1|19601.1|32
1636935000000|2021-11-15 00:10:00|19612.9|19608.9|19616.1|19612.1|19619.2|19615.2|19609.8|19605.8|38
1636935300000|2021-11-15 00:15:00|19614.5|19610.5|19625.4|19621.4|19628.6|19624.6|19614.5|19610.5|103
1636935600000|2021-11-15 00:20:00|19627|19623|19619.2|19615.2|19628.6|19624.6|19612.9|19608.9|87
1636935900000|2021-11-15 00:25:00|19620.8|19616.8|19616.1|19612.1|19622.3|19618.3|19616.1|19612.1|35
1636936200000|2021-11-15 00:30:00|19617.6|19613.6|19616.1|19612.1|19619.2|19615.2|19612.9|19608.9|10
1636936500000|2021-11-15 00:35:00|19614.5|19610.5|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|13
1636936800000|2021-11-15 00:40:00|19620.8|19616.8|19617.6|19613.6|19622.3|19618.3|19616.1|19612.1|75
1636937100000|2021-11-15 00:45:00|19619.2|19615.2|19616.1|19612.1|19625.4|19621.4|19616.1|19612.1|32
1636937400000|2021-11-15 00:50:00|19617.6|19613.6|19608.3|19604.3|19617.6|19613.6|19603.6|19599.6|73
1636937700000|2021-11-15 00:55:00|19606.7|19602.7|19603.6|19599.6|19608.3|19604.3|19600.4|19596.4|32
1636938000000|2021-11-15 01:00:00|19602|19598|19606.7|19602.7|19609.8|19605.8|19602|19598|42
1636938300000|2021-11-15 01:05:00|19605.1|19601.1|19609.8|19605.8|19609.8|19605.8|19605.1|19601.1|7
1636938600000|2021-11-15 01:10:00|19612.9|19608.9|19611.4|19607.4|19616.1|19612.1|19609.8|19605.8|101
1636938900000|2021-11-15 01:15:00|19612.9|19608.9|19625.4|19621.4|19625.4|19621.4|19612.9|19608.9|39
1636939200000|2021-11-15 01:20:00|19623.9|19619.9|19623.9|19619.9|19625.4|19621.4|19619.2|19615.2|33
1636939500000|2021-11-15 01:25:00|19622.3|19618.3|19627|19623|19628.6|19624.6|19619.2|19615.2|40
1636939800000|2021-11-15 01:30:00|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|50
1636940100000|2021-11-15 01:35:00|19631.7|19627.7|19631.7|19627.7|19637.9|19633.9|19628.6|19624.6|194
1636940400000|2021-11-15 01:40:00|19634.8|19630.8|19625.4|19621.4|19634.8|19630.8|19622.3|19618.3|94
1636940700000|2021-11-15 01:45:00|19627|19623|19644.2|19640.2|19644.2|19640.2|19622.3|19618.3|119
1636941000000|2021-11-15 01:50:00|19645.8|19641.8|19641.1|19637.1|19645.8|19641.8|19634.8|19630.8|114
1636941300000|2021-11-15 01:55:00|19644.2|19640.2|19641.1|19637.1|19653.6|19649.6|19641.1|19637.1|161
1636941600000|2021-11-15 02:00:00|19642.6|19638.6|19637.9|19633.9|19648.9|19644.9|19637.9|19633.9|131
1636941900000|2021-11-15 02:05:00|19642.6|19638.6|19647.3|19643.3|19647.3|19643.3|19641.1|19637.1|82
1636942200000|2021-11-15 02:10:00|19644.2|19640.2|19625.4|19621.4|19644.2|19640.2|19625.4|19621.4|78
1636942500000|2021-11-15 02:15:00|19622.3|19618.3|19628.6|19624.6|19631.7|19627.7|19616.1|19612.1|216
1636942800000|2021-11-15 02:20:00|19631.7|19627.7|19634.8|19630.8|19636.4|19632.4|19630.1|19626.1|54
1636943100000|2021-11-15 02:25:00|19637.9|19633.9|19642.6|19638.6|19642.6|19638.6|19634.8|19630.8|35
1636943400000|2021-11-15 02:30:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|52
1636943700000|2021-11-15 02:35:00|19647.3|19643.3|19650.4|19646.4|19652|19648|19644.2|19640.2|39
1636944000000|2021-11-15 02:40:00|19648.9|19644.9|19650.4|19646.4|19655.1|19651.1|19647.3|19643.3|29
1636944300000|2021-11-15 02:45:00|19648.9|19644.9|19647.3|19643.3|19648.9|19644.9|19644.2|19640.2|13
1636944600000|2021-11-15 02:50:00|19648.9|19644.9|19653.6|19649.6|19653.6|19649.6|19648.9|19644.9|8
1636944900000|2021-11-15 02:55:00|19652|19648|19650.4|19646.4|19652|19648|19647.3|19643.3|30
1636945200000|2021-11-15 03:00:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|10
1636945500000|2021-11-15 03:05:00|19645.8|19641.8|19639.5|19635.5|19647.3|19643.3|19634.8|19630.8|21
1636945800000|2021-11-15 03:10:00|19637.9|19633.9|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|18
1636946100000|2021-11-15 03:15:00|19642.6|19638.6|19650.4|19646.4|19650.4|19646.4|19642.6|19638.6|68
1636946400000|2021-11-15 03:20:00|19648.9|19644.9|19653.6|19649.6|19653.6|19649.6|19647.3|19643.3|25
1636946700000|2021-11-15 03:25:00|19650.4|19646.4|19656.7|19652.7|19658.3|19654.3|19650.4|19646.4|33
1636947000000|2021-11-15 03:30:00|19655.1|19651.1|19658.3|19654.3|19659.8|19655.8|19653.6|19649.6|33
1636947300000|2021-11-15 03:35:00|19659.8|19655.8|19656.7|19652.7|19659.8|19655.8|19656.7|19652.7|49
1636947600000|2021-11-15 03:40:00|19653.6|19649.6|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|82
1636947900000|2021-11-15 03:45:00|19653.6|19649.6|19653.6|19649.6|19655.1|19651.1|19650.4|19646.4|45
1636948200000|2021-11-15 03:50:00|19656.7|19652.7|19655.1|19651.1|19656.7|19652.7|19650.4|19646.4|13
1636948500000|2021-11-15 03:55:00|19653.6|19649.6|19658.3|19654.3|19659.8|19655.8|19653.6|19649.6|19
1636948800000|2021-11-15 04:00:00|19656.7|19652.7|19656.7|19652.7|19658.3|19654.3|19656.7|19652.7|6
1636949100000|2021-11-15 04:05:00|19653.6|19649.6|19653.6|19649.6|19656.7|19652.7|19650.4|19646.4|50
1636949400000|2021-11-15 04:10:00|19652|19648|19648.9|19644.9|19652|19648|19647.3|19643.3|20
1636949700000|2021-11-15 04:15:00|19647.3|19643.3|19648.9|19644.9|19650.4|19646.4|19647.3|19643.3|8
1636950000000|2021-11-15 04:20:00|19647.3|19643.3|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|4
1636950300000|2021-11-15 04:25:00|19652|19648|19650.4|19646.4|19653.6|19649.6|19650.4|19646.4|4
1636950600000|2021-11-15 04:30:00|19653.6|19649.6|19655.1|19651.1|19655.1|19651.1|19650.4|19646.4|15
1636950900000|2021-11-15 04:35:00|19653.6|19649.6|19653.6|19649.6|19655.1|19651.1|19650.4|19646.4|21
1636951200000|2021-11-15 04:40:00|19655.1|19651.1|19653.6|19649.6|19655.1|19651.1|19653.6|19649.6|3
1636951500000|2021-11-15 04:45:00|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|6
1636951800000|2021-11-15 04:50:00|19655.1|19651.1|19650.4|19646.4|19655.1|19651.1|19650.4|19646.4|17
1636952100000|2021-11-15 04:55:00|19647.3|19643.3|19641.1|19637.1|19647.3|19643.3|19637.9|19633.9|63
1636952400000|2021-11-15 05:00:00|19639.5|19635.5|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|81
1636952700000|2021-11-15 05:05:00|19645.8|19641.8|19652|19648|19653.6|19649.6|19645.8|19641.8|21
1636953000000|2021-11-15 05:10:00|19653.6|19649.6|19644.2|19640.2|19653.6|19649.6|19644.2|19640.2|26
1636953300000|2021-11-15 05:15:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|53
1636953600000|2021-11-15 05:20:00|19641.1|19637.1|19642.6|19638.6|19642.6|19638.6|19641.1|19637.1|14
1636953900000|2021-11-15 05:25:00|19644.2|19640.2|19647.3|19643.3|19648.9|19644.9|19641.1|19637.1|40
1636954200000|2021-11-15 05:30:00|19644.2|19640.2|19641.1|19637.1|19647.3|19643.3|19641.1|19637.1|48
1636954500000|2021-11-15 05:35:00|19642.6|19638.6|19647.3|19643.3|19648.9|19644.9|19641.1|19637.1|28
1636954800000|2021-11-15 05:40:00|19645.8|19641.8|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|10
1636955100000|2021-11-15 05:45:00|19650.4|19646.4|19653.6|19649.6|19653.6|19649.6|19650.4|19646.4|22
1636955400000|2021-11-15 05:50:00|19650.4|19646.4|19653.6|19649.6|19656.7|19652.7|19650.4|19646.4|14
1636955700000|2021-11-15 05:55:00|19655.1|19651.1|19653.6|19649.6|19662.9|19658.9|19653.6|19649.6|83
1636956000000|2021-11-15 06:00:00|19655.1|19651.1|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|37
1636956300000|2021-11-15 06:05:00|19655.1|19651.1|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|24
1636956600000|2021-11-15 06:10:00|19659.8|19655.8|19662.9|19658.9|19667.6|19663.6|19656.7|19652.7|43
1636956900000|2021-11-15 06:15:00|19661.4|19657.4|19647.3|19643.3|19661.4|19657.4|19647.3|19643.3|46
1636957200000|2021-11-15 06:20:00|19650.4|19646.4|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|22
1636957500000|2021-11-15 06:25:00|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|19650.4|19646.4|21
1636957800000|2021-11-15 06:30:00|19652|19648|19656.7|19652.7|19666.1|19662.1|19652|19648|65
1636958100000|2021-11-15 06:35:00|19658.3|19654.3|19656.7|19652.7|19662.9|19658.9|19656.7|19652.7|91
1636958400000|2021-11-15 06:40:00|19655.1|19651.1|19650.4|19646.4|19656.7|19652.7|19647.3|19643.3|62
1636958700000|2021-11-15 06:45:00|19648.9|19644.9|19644.2|19640.2|19650.4|19646.4|19641.1|19637.1|34
1636959000000|2021-11-15 06:50:00|19647.3|19643.3|19655.1|19651.1|19656.7|19652.7|19647.3|19643.3|41
1636959300000|2021-11-15 06:55:00|19653.6|19649.6|19647.3|19643.3|19655.1|19651.1|19644.2|19640.2|64
1636959600000|2021-11-15 07:00:00|19648.9|19644.9|19642.6|19638.6|19650.4|19646.4|19641.1|19637.1|56
1636959900000|2021-11-15 07:05:00|19644.2|19640.2|19653.6|19649.6|19653.6|19649.6|19637.9|19633.9|68
1636960200000|2021-11-15 07:10:00|19656.7|19652.7|19655.1|19651.1|19662.9|19658.9|19650.4|19646.4|105
1636960500000|2021-11-15 07:15:00|19656.7|19652.7|19658.3|19654.3|19666.1|19662.1|19650.4|19646.4|103
1636960800000|2021-11-15 07:20:00|19656.7|19652.7|19666.1|19662.1|19666.1|19662.1|19647.3|19643.3|118
1636961100000|2021-11-15 07:25:00|19664.5|19660.5|19656.7|19652.7|19666.1|19662.1|19647.3|19643.3|251
1636961400000|2021-11-15 07:30:00|19659.8|19655.8|19666.1|19662.1|19666.1|19662.1|19659.8|19655.8|110
1636961700000|2021-11-15 07:35:00|19662.9|19658.9|19653.6|19649.6|19662.9|19658.9|19650.4|19646.4|74
1636962000000|2021-11-15 07:40:00|19656.7|19652.7|19662.9|19658.9|19666.1|19662.1|19653.6|19649.6|71
1636962300000|2021-11-15 07:45:00|19661.4|19657.4|19662.9|19658.9|19666.1|19662.1|19656.7|19652.7|109
1636962600000|2021-11-15 07:50:00|19659.8|19655.8|19681.7|19677.7|19684.8|19680.8|19659.8|19655.8|203
1636962900000|2021-11-15 07:55:00|19683.3|19679.3|19692.6|19688.6|19692.6|19688.6|19672.3|19668.3|203
1636963200000|2021-11-15 08:00:00|19697.3|19693.3|19678.6|19674.6|19697.3|19693.3|19672.3|19668.3|210
1636963500000|2021-11-15 08:05:00|19677|19673|19687.9|19683.9|19697.3|19693.3|19677|19673|266
1636963800000|2021-11-15 08:10:00|19689.5|19685.5|19691.1|19687.1|19694.2|19690.2|19681.7|19677.7|331
1636964100000|2021-11-15 08:15:00|19687.9|19683.9|19691.1|19687.1|19697.3|19693.3|19684.8|19680.8|264
1636964400000|2021-11-15 08:20:00|19692.6|19688.6|19656.7|19652.7|19694.2|19690.2|19656.7|19652.7|305
1636964700000|2021-11-15 08:25:00|19655.1|19651.1|19666.1|19662.1|19666.1|19662.1|19653.6|19649.6|100
1636965000000|2021-11-15 08:30:00|19672.3|19668.3|19672.3|19668.3|19677|19673|19662.9|19658.9|156
1636965300000|2021-11-15 08:35:00|19670.8|19666.8|19662.9|19658.9|19675.4|19671.4|19659.8|19655.8|116
1636965600000|2021-11-15 08:40:00|19666.1|19662.1|19662.9|19658.9|19666.1|19662.1|19650.4|19646.4|108
1636965900000|2021-11-15 08:45:00|19659.8|19655.8|19662.9|19658.9|19666.1|19662.1|19653.6|19649.6|83
1636966200000|2021-11-15 08:50:00|19666.1|19662.1|19672.3|19668.3|19678.6|19674.6|19662.9|19658.9|114
1636966500000|2021-11-15 08:55:00|19669.2|19665.2|19672.3|19668.3|19678.6|19674.6|19666.1|19662.1|195
1636966800000|2021-11-15 09:00:00|19673.9|19669.9|19691.1|19687.1|19694.2|19690.2|19669.2|19665.2|193
1636967100000|2021-11-15 09:05:00|19687.9|19683.9|19678.6|19674.6|19687.9|19683.9|19675.4|19671.4|87
1636967400000|2021-11-15 09:10:00|19675.4|19671.4|19666.1|19662.1|19681.7|19677.7|19662.9|19658.9|195
1636967700000|2021-11-15 09:15:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19659.8|19655.8|83
1636968000000|2021-11-15 09:20:00|19662.9|19658.9|19672.3|19668.3|19675.4|19671.4|19662.9|19658.9|89
1636968300000|2021-11-15 09:25:00|19675.4|19671.4|19666.1|19662.1|19678.6|19674.6|19662.9|19658.9|54
1636968600000|2021-11-15 09:30:00|19664.5|19660.5|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|61
1636968900000|2021-11-15 09:35:00|19664.5|19660.5|19672.3|19668.3|19672.3|19668.3|19662.9|19658.9|54
1636969200000|2021-11-15 09:40:00|19669.2|19665.2|19678.6|19674.6|19680.1|19676.1|19669.2|19665.2|116
1636969500000|2021-11-15 09:45:00|19675.4|19671.4|19680.1|19676.1|19681.7|19677.7|19675.4|19671.4|77
1636969800000|2021-11-15 09:50:00|19678.6|19674.6|19675.4|19671.4|19681.7|19677.7|19669.2|19665.2|134
1636970100000|2021-11-15 09:55:00|19672.3|19668.3|19681.7|19677.7|19684.8|19680.8|19669.2|19665.2|122
1636970400000|2021-11-15 10:00:00|19678.6|19674.6|19672.3|19668.3|19681.7|19677.7|19669.2|19665.2|115
1636970700000|2021-11-15 10:05:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|72
1636971000000|2021-11-15 10:10:00|19666.1|19662.1|19675.4|19671.4|19677|19673|19666.1|19662.1|88
1636971300000|2021-11-15 10:15:00|19673.9|19669.9|19666.1|19662.1|19673.9|19669.9|19666.1|19662.1|59
1636971600000|2021-11-15 10:20:00|19667.6|19663.6|19666.1|19662.1|19672.3|19668.3|19666.1|19662.1|74
1636971900000|2021-11-15 10:25:00|19662.9|19658.9|19672.3|19668.3|19675.4|19671.4|19662.9|19658.9|132
1636972200000|2021-11-15 10:30:00|19669.2|19665.2|19659.8|19655.8|19672.3|19668.3|19656.7|19652.7|88
1636972500000|2021-11-15 10:35:00|19658.3|19654.3|19653.6|19649.6|19659.8|19655.8|19650.4|19646.4|105
1636972800000|2021-11-15 10:40:00|19655.1|19651.1|19644.2|19640.2|19656.7|19652.7|19641.1|19637.1|115
1636973100000|2021-11-15 10:45:00|19641.1|19637.1|19634.8|19630.8|19644.2|19640.2|19633.3|19629.3|109
1636973400000|2021-11-15 10:50:00|19634.8|19630.8|19634.8|19630.8|19644.2|19640.2|19634.8|19630.8|161
1636973700000|2021-11-15 10:55:00|19636.4|19632.4|19631.7|19627.7|19637.9|19633.9|19628.6|19624.6|263
1636974000000|2021-11-15 11:00:00|19633.3|19629.3|19631.7|19627.7|19641.1|19637.1|19628.6|19624.6|190
1636974300000|2021-11-15 11:05:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19631.7|19627.7|147
1636974600000|2021-11-15 11:10:00|19634.8|19630.8|19625.4|19621.4|19641.1|19637.1|19622.3|19618.3|226
1636974900000|2021-11-15 11:15:00|19627|19623|19622.3|19618.3|19628.6|19624.6|19616.1|19612.1|148
1636975200000|2021-11-15 11:20:00|19619.2|19615.2|19603.6|19599.6|19622.3|19618.3|19603.6|19599.6|454
1636975500000|2021-11-15 11:25:00|19605.1|19601.1|19609.8|19605.8|19609.8|19605.8|19603.6|19599.6|119
1636975800000|2021-11-15 11:30:00|19612.9|19608.9|19612.9|19608.9|19612.9|19608.9|19606.7|19602.7|124
1636976100000|2021-11-15 11:35:00|19609.8|19605.8|19625.4|19621.4|19628.6|19624.6|19606.7|19602.7|108
1636976400000|2021-11-15 11:40:00|19622.3|19618.3|19616.1|19612.1|19625.4|19621.4|19616.1|19612.1|100
1636976700000|2021-11-15 11:45:00|19612.9|19608.9|19616.1|19612.1|19619.2|19615.2|19609.8|19605.8|94
1636977000000|2021-11-15 11:50:00|19619.2|19615.2|19628.6|19624.6|19630.1|19626.1|19616.1|19612.1|90
1636977300000|2021-11-15 11:55:00|19630.1|19626.1|19631.7|19627.7|19634.8|19630.8|19625.4|19621.4|114
1636977600000|2021-11-15 12:00:00|19628.6|19624.6|19631.7|19627.7|19631.7|19627.7|19625.4|19621.4|83
1636977900000|2021-11-15 12:05:00|19630.1|19626.1|19631.7|19627.7|19634.8|19630.8|19625.4|19621.4|64
1636978200000|2021-11-15 12:10:00|19634.8|19630.8|19625.4|19621.4|19634.8|19630.8|19622.3|19618.3|233
1636978500000|2021-11-15 12:15:00|19622.3|19618.3|19625.4|19621.4|19628.6|19624.6|19619.2|19615.2|122
1636978800000|2021-11-15 12:20:00|19623.9|19619.9|19622.3|19618.3|19634.8|19630.8|19622.3|19618.3|135
1636979100000|2021-11-15 12:25:00|19625.4|19621.4|19608.3|19604.3|19625.4|19621.4|19606.7|19602.7|117
1636979400000|2021-11-15 12:30:00|19606.7|19602.7|19612.9|19608.9|19619.2|19615.2|19603.6|19599.6|342
1636979700000|2021-11-15 12:35:00|19611.4|19607.4|19619.2|19615.2|19622.3|19618.3|19606.7|19602.7|130
1636980000000|2021-11-15 12:40:00|19616.1|19612.1|19619.2|19615.2|19628.6|19624.6|19616.1|19612.1|189
1636980300000|2021-11-15 12:45:00|19622.3|19618.3|19631.7|19627.7|19631.7|19627.7|19619.2|19615.2|184
1636980600000|2021-11-15 12:50:00|19634.8|19630.8|19625.4|19621.4|19637.9|19633.9|19622.3|19618.3|340
1636980900000|2021-11-15 12:55:00|19622.3|19618.3|19622.3|19618.3|19625.4|19621.4|19619.2|19615.2|167
1636981200000|2021-11-15 13:00:00|19619.2|19615.2|19612.9|19608.9|19625.4|19621.4|19612.9|19608.9|228
1636981500000|2021-11-15 13:05:00|19609.8|19605.8|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|165
1636981800000|2021-11-15 13:10:00|19619.2|19615.2|19637.9|19633.9|19637.9|19633.9|19612.9|19608.9|287
1636982100000|2021-11-15 13:15:00|19636.4|19632.4|19633.3|19629.3|19650.4|19646.4|19631.7|19627.7|295
1636982400000|2021-11-15 13:20:00|19634.8|19630.8|19650.4|19646.4|19650.4|19646.4|19631.7|19627.7|521
1636982700000|2021-11-15 13:25:00|19647.3|19643.3|19637.9|19633.9|19653.6|19649.6|19637.9|19633.9|510
1636983000000|2021-11-15 13:30:00|19641.1|19637.1|19625.4|19621.4|19650.4|19646.4|19622.3|19618.3|848
1636983300000|2021-11-15 13:35:00|19628.6|19624.6|19616.1|19612.1|19634.8|19630.8|19612.9|19608.9|307
1636983600000|2021-11-15 13:40:00|19619.2|19615.2|19619.2|19615.2|19625.4|19621.4|19609.8|19605.8|459
1636983900000|2021-11-15 13:45:00|19617.6|19613.6|19575.4|19571.4|19617.6|19613.6|19569.2|19565.2|1185
1636984200000|2021-11-15 13:50:00|19573.9|19569.9|19581.7|19577.7|19594.2|19590.2|19572.3|19568.3|937
1636984500000|2021-11-15 13:55:00|19575.4|19571.4|19575.4|19571.4|19580.1|19576.1|19559.8|19555.8|841
1636984800000|2021-11-15 14:00:00|19577|19573|19553.6|19549.6|19578.6|19574.6|19544.2|19540.2|929
1636985100000|2021-11-15 14:05:00|19556.7|19552.7|19541.1|19537.1|19556.7|19552.7|19531.7|19527.7|824
1636985400000|2021-11-15 14:10:00|19537.9|19533.9|19552|19548|19556.7|19552.7|19528.6|19524.6|607
1636985700000|2021-11-15 14:15:00|19550.4|19546.4|19550.4|19546.4|19566.1|19562.1|19547.3|19543.3|580
1636986000000|2021-11-15 14:20:00|19553.6|19549.6|19539.5|19535.5|19553.6|19549.6|19537.9|19533.9|478
1636986300000|2021-11-15 14:25:00|19541.1|19537.1|19522.3|19518.3|19550.4|19546.4|19522.3|19518.3|530
1636986600000|2021-11-15 14:30:00|19525.4|19521.4|19512.9|19508.9|19533.3|19529.3|19506.7|19502.7|1093
1636986900000|2021-11-15 14:35:00|19516.1|19512.1|19478.6|19474.6|19522.3|19518.3|19475.4|19471.4|1536
1636987200000|2021-11-15 14:40:00|19477|19473|19475.4|19471.4|19491.1|19487.1|19475.4|19471.4|984
1636987500000|2021-11-15 14:45:00|19477|19473|19495.8|19491.8|19500.4|19496.4|19472.3|19468.3|735
1636987800000|2021-11-15 14:50:00|19497.3|19493.3|19487.9|19483.9|19506.7|19502.7|19484.8|19480.8|599
1636988100000|2021-11-15 14:55:00|19489.5|19485.5|19466.1|19462.1|19491.1|19487.1|19462.9|19458.9|996
1636988400000|2021-11-15 15:00:00|19467.6|19463.6|19459.8|19455.8|19475.4|19471.4|19459.8|19455.8|697
1636988700000|2021-11-15 15:05:00|19462.9|19458.9|19466.1|19462.1|19469.2|19465.2|19444.2|19440.2|1258
1636989000000|2021-11-15 15:10:00|19469.2|19465.2|19447.3|19443.3|19478.6|19474.6|19447.3|19443.3|1016
1636989300000|2021-11-15 15:15:00|19450.4|19446.4|19433.3|19429.3|19452|19448|19431.7|19427.7|879
1636989600000|2021-11-15 15:20:00|19431.7|19427.7|19453.6|19449.6|19459.8|19455.8|19431.7|19427.7|656
1636989900000|2021-11-15 15:25:00|19452|19448|19462.9|19458.9|19470.8|19466.8|19450.4|19446.4|504
1636990200000|2021-11-15 15:30:00|19459.8|19455.8|19447.3|19443.3|19459.8|19455.8|19441.1|19437.1|474
1636990500000|2021-11-15 15:35:00|19448.9|19444.9|19437.9|19433.9|19450.4|19446.4|19428.6|19424.6|1067
1636990800000|2021-11-15 15:40:00|19434.8|19430.8|19403.6|19399.6|19444.2|19440.2|19398.9|19394.9|1356
1636991100000|2021-11-15 15:45:00|19400.4|19396.4|19425.4|19421.4|19428.6|19424.6|19400.4|19396.4|932
1636991400000|2021-11-15 15:50:00|19427|19423|19425.4|19421.4|19431.7|19427.7|19422.3|19418.3|717
1636991700000|2021-11-15 15:55:00|19416.1|19412.1|19428.6|19424.6|19428.6|19424.6|19412.9|19408.9|630
1636992000000|2021-11-15 16:00:00|19427|19423|19403.6|19399.6|19428.6|19424.6|19403.6|19399.6|952
1636992300000|2021-11-15 16:05:00|19400.4|19396.4|19405.1|19401.1|19409.8|19405.8|19397.3|19393.3|688
1636992600000|2021-11-15 16:10:00|19403.6|19399.6|19406.7|19402.7|19409.8|19405.8|19397.3|19393.3|553
1636992900000|2021-11-15 16:15:00|19403.6|19399.6|19403.6|19399.6|19416.1|19412.1|19400.4|19396.4|754
1636993200000|2021-11-15 16:20:00|19405.1|19401.1|19409.8|19405.8|19412.9|19408.9|19400.4|19396.4|1074
1636993500000|2021-11-15 16:25:00|19412.9|19408.9|19412.9|19408.9|19422.3|19418.3|19409.8|19405.8|408
1636993800000|2021-11-15 16:30:00|19411.4|19407.4|19406.7|19402.7|19412.9|19408.9|19400.4|19396.4|685
1636994100000|2021-11-15 16:35:00|19403.6|19399.6|19397.3|19393.3|19406.7|19402.7|19387.9|19383.9|1283
1636994400000|2021-11-15 16:40:00|19394.2|19390.2|19391.1|19387.1|19397.3|19393.3|19384.8|19380.8|375
1636994700000|2021-11-15 16:45:00|19394.2|19390.2|19362.9|19358.9|19394.2|19390.2|19362.9|19358.9|1136
1636995000000|2021-11-15 16:50:00|19359.8|19355.8|19341.1|19337.1|19375.4|19371.4|19337.9|19333.9|1469
1636995300000|2021-11-15 16:55:00|19342.6|19338.6|19372.3|19368.3|19372.3|19368.3|19342.6|19338.6|924
1636995600000|2021-11-15 17:00:00|19375.4|19371.4|19381.7|19377.7|19387.9|19383.9|19369.2|19365.2|561
1636995900000|2021-11-15 17:05:00|19380.1|19376.1|19369.2|19365.2|19381.7|19377.7|19369.2|19365.2|567
1636996200000|2021-11-15 17:10:00|19372.3|19368.3|19369.2|19365.2|19373.9|19369.9|19366.1|19362.1|463
1636996500000|2021-11-15 17:15:00|19372.3|19368.3|19372.3|19368.3|19375.4|19371.4|19359.8|19355.8|877
1636996800000|2021-11-15 17:20:00|19369.2|19365.2|19372.3|19368.3|19375.4|19371.4|19369.2|19365.2|1276
1636997100000|2021-11-15 17:25:00|19375.4|19371.4|19391.1|19387.1|19392.6|19388.6|19375.4|19371.4|796
1636997400000|2021-11-15 17:30:00|19394.2|19390.2|19394.2|19390.2|19406.7|19402.7|19391.1|19387.1|913
1636997700000|2021-11-15 17:35:00|19392.6|19388.6|19394.2|19390.2|19397.3|19393.3|19391.1|19387.1|396
1636998000000|2021-11-15 17:40:00|19395.8|19391.8|19387.9|19383.9|19397.3|19393.3|19384.8|19380.8|302
1636998300000|2021-11-15 17:45:00|19384.8|19380.8|19384.8|19380.8|19387.9|19383.9|19378.6|19374.6|486
1636998600000|2021-11-15 17:50:00|19381.7|19377.7|19372.3|19368.3|19384.8|19380.8|19369.2|19365.2|341
1636998900000|2021-11-15 17:55:00|19369.2|19365.2|19366.1|19362.1|19372.3|19368.3|19362.9|19358.9|384
1636999200000|2021-11-15 18:00:00|19369.2|19365.2|19378.6|19374.6|19378.6|19374.6|19369.2|19365.2|782
1636999500000|2021-11-15 18:05:00|19377|19373|19384.8|19380.8|19384.8|19380.8|19375.4|19371.4|302
1636999800000|2021-11-15 18:10:00|19383.3|19379.3|19381.7|19377.7|19384.8|19380.8|19378.6|19374.6|525
1637000100000|2021-11-15 18:15:00|19384.8|19380.8|19387.9|19383.9|19387.9|19383.9|19381.7|19377.7|268
1637000400000|2021-11-15 18:20:00|19384.8|19380.8|19384.8|19380.8|19387.9|19383.9|19381.7|19377.7|296
1637000700000|2021-11-15 18:25:00|19387.9|19383.9|19397.3|19393.3|19397.3|19393.3|19387.9|19383.9|178
1637001000000|2021-11-15 18:30:00|19400.4|19396.4|19403.6|19399.6|19406.7|19402.7|19397.3|19393.3|252
1637001300000|2021-11-15 18:35:00|19400.4|19396.4|19397.3|19393.3|19403.6|19399.6|19397.3|19393.3|168
1637001600000|2021-11-15 18:40:00|19394.2|19390.2|19406.7|19402.7|19406.7|19402.7|19394.2|19390.2|327
1637001900000|2021-11-15 18:45:00|19403.6|19399.6|19403.6|19399.6|19409.8|19405.8|19403.6|19399.6|585
1637002200000|2021-11-15 18:50:00|19400.4|19396.4|19391.1|19387.1|19400.4|19396.4|19391.1|19387.1|444
1637002500000|2021-11-15 18:55:00|19387.9|19383.9|19394.2|19390.2|19394.2|19390.2|19387.9|19383.9|170
1637002800000|2021-11-15 19:00:00|19391.1|19387.1|19394.2|19390.2|19400.4|19396.4|19391.1|19387.1|325
1637003100000|2021-11-15 19:05:00|19391.1|19387.1|19387.9|19383.9|19394.2|19390.2|19387.9|19383.9|255
1637003400000|2021-11-15 19:10:00|19386.4|19382.4|19381.7|19377.7|19387.9|19383.9|19378.6|19374.6|400
1637003700000|2021-11-15 19:15:00|19384.8|19380.8|19391.1|19387.1|19394.2|19390.2|19381.7|19377.7|542
1637004000000|2021-11-15 19:20:00|19387.9|19383.9|19384.8|19380.8|19391.1|19387.1|19381.7|19377.7|334
1637004300000|2021-11-15 19:25:00|19387.9|19383.9|19387.9|19383.9|19387.9|19383.9|19381.7|19377.7|211
1637004600000|2021-11-15 19:30:00|19391.1|19387.1|19384.8|19380.8|19391.1|19387.1|19381.7|19377.7|196
1637004900000|2021-11-15 19:35:00|19387.9|19383.9|19387.9|19383.9|19394.2|19390.2|19383.3|19379.3|416
1637005200000|2021-11-15 19:40:00|19384.8|19380.8|19372.3|19368.3|19387.9|19383.9|19372.3|19368.3|259
1637005500000|2021-11-15 19:45:00|19369.2|19365.2|19362.9|19358.9|19372.3|19368.3|19356.7|19352.7|434
1637005800000|2021-11-15 19:50:00|19366.1|19362.1|19347.3|19343.3|19366.1|19362.1|19345.8|19341.8|587
1637006100000|2021-11-15 19:55:00|19344.2|19340.2|19359.8|19355.8|19362.9|19358.9|19344.2|19340.2|1052
1637006400000|2021-11-15 20:00:00|19356.7|19352.7|19353.6|19349.6|19359.8|19355.8|19350.4|19346.4|750
1637006700000|2021-11-15 20:05:00|19356.7|19352.7|19356.7|19352.7|19378.6|19374.6|19356.7|19352.7|1645
1637007000000|2021-11-15 20:10:00|19353.6|19349.6|19337.9|19333.9|19353.6|19349.6|19334.8|19330.8|1040
1637007300000|2021-11-15 20:15:00|19336.4|19332.4|19344.2|19340.2|19350.4|19346.4|19331.7|19327.7|706
1637007600000|2021-11-15 20:20:00|19345.8|19341.8|19341.1|19337.1|19345.8|19341.8|19341.1|19337.1|349
1637007900000|2021-11-15 20:25:00|19342.6|19338.6|19350.4|19346.4|19353.6|19349.6|19341.1|19337.1|557
1637008200000|2021-11-15 20:30:00|19353.6|19349.6|19344.2|19340.2|19353.6|19349.6|19341.1|19337.1|439
1637008500000|2021-11-15 20:35:00|19341.1|19337.1|19316.1|19312.1|19341.1|19337.1|19309.8|19305.8|1435
1637008800000|2021-11-15 20:40:00|19319.2|19315.2|19322.3|19318.3|19322.3|19318.3|19316.1|19312.1|360
1637009100000|2021-11-15 20:45:00|19320.8|19316.8|19334.8|19330.8|19334.8|19330.8|19319.2|19315.2|415
1637009400000|2021-11-15 20:50:00|19333.3|19329.3|19334.8|19330.8|19341.1|19337.1|19328.6|19324.6|615
1637009700000|2021-11-15 20:55:00|19333.3|19329.3|19344.2|19340.2|19347.3|19343.3|19325.4|19321.4|1650
1637010000000|2021-11-15 21:00:00|19341.1|19337.1|19344.2|19340.2|19350.4|19346.4|19331.7|19327.7|861
1637010300000|2021-11-15 21:05:00|19341.1|19337.1|19347.3|19343.3|19347.3|19343.3|19337.9|19333.9|276
1637010600000|2021-11-15 21:10:00|19353.6|19349.6|19359.8|19355.8|19362.9|19358.9|19350.4|19346.4|518
1637010900000|2021-11-15 21:15:00|19356.7|19352.7|19362.9|19358.9|19362.9|19358.9|19347.3|19343.3|597
1637011200000|2021-11-15 21:20:00|19364.5|19360.5|19375.4|19371.4|19375.4|19371.4|19362.9|19358.9|438
1637011500000|2021-11-15 21:25:00|19378.6|19374.6|19375.4|19371.4|19384.8|19380.8|19372.3|19368.3|476
1637011800000|2021-11-15 21:30:00|19373.9|19369.9|19381.7|19377.7|19383.3|19379.3|19373.9|19369.9|271
1637012100000|2021-11-15 21:35:00|19384.8|19380.8|19383.3|19379.3|19387.9|19383.9|19378.6|19374.6|294
1637012400000|2021-11-15 21:40:00|19384.8|19380.8|19397.3|19393.3|19400.4|19396.4|19381.7|19377.7|544
1637012700000|2021-11-15 21:45:00|19395.8|19391.8|19394.2|19390.2|19397.3|19393.3|19380.1|19376.1|537
1637013000000|2021-11-15 21:50:00|19392.6|19388.6|19398.9|19394.9|19400.4|19396.4|19391.1|19387.1|268
1637013300000|2021-11-15 21:55:00|19397.3|19393.3|19397.3|19393.3|19400.4|19396.4|19391.1|19387.1|250
1637017200000|2021-11-15 23:00:00|19387.9|19383.9|19392.6|19388.6|19394.2|19390.2|19386.4|19382.4|64
1637017500000|2021-11-15 23:05:00|19394.2|19390.2|19394.2|19390.2|19398.9|19394.9|19394.2|19390.2|36
1637017800000|2021-11-15 23:10:00|19395.8|19391.8|19394.2|19390.2|19395.8|19391.8|19392.6|19388.6|23
1637018100000|2021-11-15 23:15:00|19397.3|19393.3|19394.2|19390.2|19397.3|19393.3|19394.2|19390.2|12
1637018400000|2021-11-15 23:20:00|19391.1|19387.1|19394.2|19390.2|19394.2|19390.2|19391.1|19387.1|5
1637018700000|2021-11-15 23:25:00|19392.6|19388.6|19391.1|19387.1|19392.6|19388.6|19387.9|19383.9|16
1637019000000|2021-11-15 23:30:00|19387.9|19383.9|19398.9|19394.9|19400.4|19396.4|19384.8|19380.8|53
1637019300000|2021-11-15 23:35:00|19400.4|19396.4|19394.2|19390.2|19400.4|19396.4|19394.2|19390.2|17
1637019600000|2021-11-15 23:40:00|19392.6|19388.6|19387.9|19383.9|19392.6|19388.6|19387.9|19383.9|32
1637019900000|2021-11-15 23:45:00|19389.5|19385.5|19384.8|19380.8|19391.1|19387.1|19380.1|19376.1|70
1637020200000|2021-11-15 23:50:00|19383.3|19379.3|19381.7|19377.7|19384.8|19380.8|19381.7|19377.7|21
1637020500000|2021-11-15 23:55:00|19378.6|19374.6|19381.7|19377.7|19381.7|19377.7|19372.3|19368.3|59
1637020800000|2021-11-16 00:00:00|19380.1|19376.1|19384.8|19380.8|19384.8|19380.8|19378.6|19374.6|8
1637021100000|2021-11-16 00:05:00|19387.9|19383.9|19383.3|19379.3|19394.2|19390.2|19381.7|19377.7|102
1637021400000|2021-11-16 00:10:00|19384.8|19380.8|19387.9|19383.9|19389.5|19385.5|19381.7|19377.7|46
1637021700000|2021-11-16 00:15:00|19389.5|19385.5|19395.8|19391.8|19397.3|19393.3|19389.5|19385.5|54
1637022000000|2021-11-16 00:20:00|19394.2|19390.2|19389.5|19385.5|19394.2|19390.2|19383.3|19379.3|47
1637022300000|2021-11-16 00:25:00|19391.1|19387.1|19387.9|19383.9|19392.6|19388.6|19387.9|19383.9|12
1637022600000|2021-11-16 00:30:00|19389.5|19385.5|19398.9|19394.9|19403.6|19399.6|19389.5|19385.5|104
1637022900000|2021-11-16 00:35:00|19397.3|19393.3|19397.3|19393.3|19398.9|19394.9|19391.1|19387.1|45
1637023200000|2021-11-16 00:40:00|19394.2|19390.2|19416.1|19412.1|19419.2|19415.2|19394.2|19390.2|212
1637023500000|2021-11-16 00:45:00|19414.5|19410.5|19414.5|19410.5|19420.8|19416.8|19409.8|19405.8|98
1637023800000|2021-11-16 00:50:00|19416.1|19412.1|19422.3|19418.3|19425.4|19421.4|19409.8|19405.8|174
1637024100000|2021-11-16 00:55:00|19419.2|19415.2|19425.4|19421.4|19428.6|19424.6|19416.1|19412.1|97
1637024400000|2021-11-16 01:00:00|19423.9|19419.9|19416.1|19412.1|19425.4|19421.4|19409.8|19405.8|167
1637024700000|2021-11-16 01:05:00|19412.9|19408.9|19423.9|19419.9|19425.4|19421.4|19412.9|19408.9|163
1637025000000|2021-11-16 01:10:00|19422.3|19418.3|19419.2|19415.2|19431.7|19427.7|19419.2|19415.2|191
1637025300000|2021-11-16 01:15:00|19416.1|19412.1|19419.2|19415.2|19419.2|19415.2|19412.9|19408.9|100
1637025600000|2021-11-16 01:20:00|19420.8|19416.8|19417.6|19413.6|19427|19423|19416.1|19412.1|227
1637025900000|2021-11-16 01:25:00|19416.1|19412.1|19402|19398|19417.6|19413.6|19400.4|19396.4|81
1637026200000|2021-11-16 01:30:00|19400.4|19396.4|19378.6|19374.6|19400.4|19396.4|19375.4|19371.4|228
1637026500000|2021-11-16 01:35:00|19381.7|19377.7|19400.4|19396.4|19403.6|19399.6|19381.7|19377.7|124
1637026800000|2021-11-16 01:40:00|19402|19398|19398.9|19394.9|19403.6|19399.6|19397.3|19393.3|23
1637027100000|2021-11-16 01:45:00|19400.4|19396.4|19387.9|19383.9|19400.4|19396.4|19381.7|19377.7|83
1637027400000|2021-11-16 01:50:00|19389.5|19385.5|19391.1|19387.1|19394.2|19390.2|19381.7|19377.7|361
1637027700000|2021-11-16 01:55:00|19387.9|19383.9|19381.7|19377.7|19394.2|19390.2|19380.1|19376.1|67
1637028000000|2021-11-16 02:00:00|19380.1|19376.1|19367.6|19363.6|19380.1|19376.1|19367.6|19363.6|136
1637028300000|2021-11-16 02:05:00|19366.1|19362.1|19375.4|19371.4|19378.6|19374.6|19364.5|19360.5|19
1637028600000|2021-11-16 02:10:00|19373.9|19369.9|19378.6|19374.6|19378.6|19374.6|19372.3|19368.3|25
1637028900000|2021-11-16 02:15:00|19384.8|19380.8|19394.2|19390.2|19400.4|19396.4|19383.3|19379.3|107
1637029200000|2021-11-16 02:20:00|19392.6|19388.6|19389.5|19385.5|19394.2|19390.2|19387.9|19383.9|43
1637029500000|2021-11-16 02:25:00|19387.9|19383.9|19387.9|19383.9|19392.6|19388.6|19383.3|19379.3|26
1637029800000|2021-11-16 02:30:00|19391.1|19387.1|19391.1|19387.1|19397.3|19393.3|19389.5|19385.5|112
1637030100000|2021-11-16 02:35:00|19392.6|19388.6|19394.2|19390.2|19394.2|19390.2|19387.9|19383.9|12
1637030400000|2021-11-16 02:40:00|19397.3|19393.3|19394.2|19390.2|19398.9|19394.9|19391.1|19387.1|28
1637030700000|2021-11-16 02:45:00|19397.3|19393.3|19395.8|19391.8|19397.3|19393.3|19394.2|19390.2|16
1637031000000|2021-11-16 02:50:00|19394.2|19390.2|19398.9|19394.9|19398.9|19394.9|19394.2|19390.2|12
1637031300000|2021-11-16 02:55:00|19397.3|19393.3|19403.6|19399.6|19403.6|19399.6|19397.3|19393.3|91
1637031600000|2021-11-16 03:00:00|19400.4|19396.4|19400.4|19396.4|19403.6|19399.6|19400.4|19396.4|17
1637031900000|2021-11-16 03:05:00|19397.3|19393.3|19400.4|19396.4|19403.6|19399.6|19394.2|19390.2|74
1637032200000|2021-11-16 03:10:00|19398.9|19394.9|19400.4|19396.4|19403.6|19399.6|19397.3|19393.3|85
1637032500000|2021-11-16 03:15:00|19398.9|19394.9|19394.2|19390.2|19398.9|19394.9|19394.2|19390.2|44
1637032800000|2021-11-16 03:20:00|19392.6|19388.6|19397.3|19393.3|19397.3|19393.3|19391.1|19387.1|10
1637033100000|2021-11-16 03:25:00|19395.8|19391.8|19400.4|19396.4|19403.6|19399.6|19394.2|19390.2|32
1637033400000|2021-11-16 03:30:00|19403.6|19399.6|19403.6|19399.6|19406.7|19402.7|19397.3|19393.3|20
1637033700000|2021-11-16 03:35:00|19400.4|19396.4|19398.9|19394.9|19403.6|19399.6|19398.9|19394.9|22
1637034000000|2021-11-16 03:40:00|19397.3|19393.3|19397.3|19393.3|19398.9|19394.9|19392.6|19388.6|16
1637034300000|2021-11-16 03:45:00|19395.8|19391.8|19397.3|19393.3|19397.3|19393.3|19394.2|19390.2|15
1637034600000|2021-11-16 03:50:00|19395.8|19391.8|19403.6|19399.6|19406.7|19402.7|19394.2|19390.2|47
1637034900000|2021-11-16 03:55:00|19406.7|19402.7|19412.9|19408.9|19416.1|19412.1|19406.7|19402.7|80
1637035200000|2021-11-16 04:00:00|19416.1|19412.1|19422.3|19418.3|19422.3|19418.3|19412.9|19408.9|68
1637035500000|2021-11-16 04:05:00|19419.2|19415.2|19422.3|19418.3|19422.3|19418.3|19416.1|19412.1|72
1637035800000|2021-11-16 04:10:00|19425.4|19421.4|19425.4|19421.4|19425.4|19421.4|19422.3|19418.3|73
1637036100000|2021-11-16 04:15:00|19423.9|19419.9|19423.9|19419.9|19425.4|19421.4|19423.9|19419.9|7
1637036400000|2021-11-16 04:20:00|19425.4|19421.4|19437.9|19433.9|19437.9|19433.9|19422.3|19418.3|127
1637036700000|2021-11-16 04:25:00|19439.5|19435.5|19428.6|19424.6|19441.1|19437.1|19428.6|19424.6|82
1637037000000|2021-11-16 04:30:00|19431.7|19427.7|19437.9|19433.9|19437.9|19433.9|19428.6|19424.6|79
1637037300000|2021-11-16 04:35:00|19436.4|19432.4|19436.4|19432.4|19436.4|19432.4|19428.6|19424.6|32
1637037600000|2021-11-16 04:40:00|19437.9|19433.9|19437.9|19433.9|19439.5|19435.5|19437.9|19433.9|21
1637037900000|2021-11-16 04:45:00|19439.5|19435.5|19439.5|19435.5|19439.5|19435.5|19434.8|19430.8|13
1637038200000|2021-11-16 04:50:00|19437.9|19433.9|19437.9|19433.9|19441.1|19437.1|19434.8|19430.8|27
1637038500000|2021-11-16 04:55:00|19439.5|19435.5|19441.1|19437.1|19441.1|19437.1|19437.9|19433.9|6
1637038800000|2021-11-16 05:00:00|19437.9|19433.9|19439.5|19435.5|19441.1|19437.1|19437.9|19433.9|16
1637039100000|2021-11-16 05:05:00|19441.1|19437.1|19441.1|19437.1|19444.2|19440.2|19441.1|19437.1|46
1637039400000|2021-11-16 05:10:00|19437.9|19433.9|19437.9|19433.9|19437.9|19433.9|19437.9|19433.9|16
1637039700000|2021-11-16 05:15:00|19434.8|19430.8|19444.2|19440.2|19444.2|19440.2|19434.8|19430.8|29
1637040000000|2021-11-16 05:20:00|19442.6|19438.6|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|36
1637040300000|2021-11-16 05:25:00|19442.6|19438.6|19439.5|19435.5|19447.3|19443.3|19437.9|19433.9|65
1637040600000|2021-11-16 05:30:00|19437.9|19433.9|19447.3|19443.3|19447.3|19443.3|19437.9|19433.9|63
1637040900000|2021-11-16 05:35:00|19444.2|19440.2|19450.4|19446.4|19450.4|19446.4|19444.2|19440.2|84
1637041200000|2021-11-16 05:40:00|19453.6|19449.6|19450.4|19446.4|19453.6|19449.6|19450.4|19446.4|39
1637041500000|2021-11-16 05:45:00|19453.6|19449.6|19450.4|19446.4|19453.6|19449.6|19450.4|19446.4|81
1637041800000|2021-11-16 05:50:00|19448.9|19444.9|19453.6|19449.6|19455.1|19451.1|19447.3|19443.3|18
1637042100000|2021-11-16 05:55:00|19455.1|19451.1|19452|19448|19456.7|19452.7|19450.4|19446.4|72
1637042400000|2021-11-16 06:00:00|19450.4|19446.4|19453.6|19449.6|19453.6|19449.6|19444.2|19440.2|71
1637042700000|2021-11-16 06:05:00|19452|19448|19442.6|19438.6|19452|19448|19441.1|19437.1|60
1637043000000|2021-11-16 06:10:00|19444.2|19440.2|19441.1|19437.1|19448.9|19444.9|19434.8|19430.8|103
1637043300000|2021-11-16 06:15:00|19437.9|19433.9|19441.1|19437.1|19441.1|19437.1|19431.7|19427.7|201
1637043600000|2021-11-16 06:20:00|19444.2|19440.2|19431.7|19427.7|19444.2|19440.2|19428.6|19424.6|316
1637043900000|2021-11-16 06:25:00|19434.8|19430.8|19433.3|19429.3|19434.8|19430.8|19428.6|19424.6|87
1637044200000|2021-11-16 06:30:00|19434.8|19430.8|19447.3|19443.3|19448.9|19444.9|19434.8|19430.8|87
1637044500000|2021-11-16 06:35:00|19445.8|19441.8|19441.1|19437.1|19447.3|19443.3|19431.7|19427.7|52
1637044800000|2021-11-16 06:40:00|19442.6|19438.6|19459.8|19455.8|19462.9|19458.9|19441.1|19437.1|273
1637045100000|2021-11-16 06:45:00|19456.7|19452.7|19459.8|19455.8|19466.1|19462.1|19452|19448|130
1637045400000|2021-11-16 06:50:00|19462.9|19458.9|19473.9|19469.9|19475.4|19471.4|19462.9|19458.9|223
1637045700000|2021-11-16 06:55:00|19472.3|19468.3|19469.2|19465.2|19472.3|19468.3|19462.9|19458.9|125
1637046000000|2021-11-16 07:00:00|19470.8|19466.8|19459.8|19455.8|19472.3|19468.3|19459.8|19455.8|216
1637046300000|2021-11-16 07:05:00|19462.9|19458.9|19450.4|19446.4|19464.5|19460.5|19450.4|19446.4|206
1637046600000|2021-11-16 07:10:00|19452|19448|19450.4|19446.4|19452|19448|19444.2|19440.2|351
1637046900000|2021-11-16 07:15:00|19447.3|19443.3|19441.1|19437.1|19459.8|19455.8|19437.9|19433.9|223
1637047200000|2021-11-16 07:20:00|19437.9|19433.9|19428.6|19424.6|19441.1|19437.1|19419.2|19415.2|223
1637047500000|2021-11-16 07:25:00|19431.7|19427.7|19422.3|19418.3|19431.7|19427.7|19406.7|19402.7|250
1637047800000|2021-11-16 07:30:00|19419.2|19415.2|19416.1|19412.1|19422.3|19418.3|19406.7|19402.7|167
1637048100000|2021-11-16 07:35:00|19412.9|19408.9|19419.2|19415.2|19428.6|19424.6|19409.8|19405.8|183
1637048400000|2021-11-16 07:40:00|19416.1|19412.1|19406.7|19402.7|19419.2|19415.2|19406.7|19402.7|64
1637048700000|2021-11-16 07:45:00|19409.8|19405.8|19416.1|19412.1|19419.2|19415.2|19409.8|19405.8|89
1637049000000|2021-11-16 07:50:00|19412.9|19408.9|19400.4|19396.4|19419.2|19415.2|19397.3|19393.3|319
1637049300000|2021-11-16 07:55:00|19403.6|19399.6|19403.6|19399.6|19409.8|19405.8|19400.4|19396.4|300
1637049600000|2021-11-16 08:00:00|19406.7|19402.7|19397.3|19393.3|19412.9|19408.9|19387.9|19383.9|279
1637049900000|2021-11-16 08:05:00|19403.6|19399.6|19412.9|19408.9|19422.3|19418.3|19397.3|19393.3|266
1637050200000|2021-11-16 08:10:00|19416.1|19412.1|19412.9|19408.9|19422.3|19418.3|19412.9|19408.9|135
1637050500000|2021-11-16 08:15:00|19416.1|19412.1|19419.2|19415.2|19422.3|19418.3|19409.8|19405.8|220
1637050800000|2021-11-16 08:20:00|19416.1|19412.1|19416.1|19412.1|19422.3|19418.3|19412.9|19408.9|153
1637051100000|2021-11-16 08:25:00|19414.5|19410.5|19394.2|19390.2|19414.5|19410.5|19394.2|19390.2|284
1637051400000|2021-11-16 08:30:00|19397.3|19393.3|19400.4|19396.4|19403.6|19399.6|19394.2|19390.2|176
1637051700000|2021-11-16 08:35:00|19403.6|19399.6|19406.7|19402.7|19414.5|19410.5|19403.6|19399.6|162
1637052000000|2021-11-16 08:40:00|19403.6|19399.6|19422.3|19418.3|19423.9|19419.9|19403.6|19399.6|186
1637052300000|2021-11-16 08:45:00|19419.2|19415.2|19437.9|19433.9|19437.9|19433.9|19419.2|19415.2|318
1637052600000|2021-11-16 08:50:00|19441.1|19437.1|19437.9|19433.9|19444.2|19440.2|19434.8|19430.8|191
1637052900000|2021-11-16 08:55:00|19441.1|19437.1|19437.9|19433.9|19450.4|19446.4|19434.8|19430.8|130
1637053200000|2021-11-16 09:00:00|19436.4|19432.4|19437.9|19433.9|19444.2|19440.2|19434.8|19430.8|82
1637053500000|2021-11-16 09:05:00|19439.5|19435.5|19448.9|19444.9|19450.4|19446.4|19434.8|19430.8|107
1637053800000|2021-11-16 09:10:00|19447.3|19443.3|19450.4|19446.4|19453.6|19449.6|19447.3|19443.3|102
1637054100000|2021-11-16 09:15:00|19448.9|19444.9|19450.4|19446.4|19462.9|19458.9|19447.3|19443.3|432
1637054400000|2021-11-16 09:20:00|19447.3|19443.3|19434.8|19430.8|19447.3|19443.3|19434.8|19430.8|179
1637054700000|2021-11-16 09:25:00|19431.7|19427.7|19437.9|19433.9|19437.9|19433.9|19425.4|19421.4|113
1637055000000|2021-11-16 09:30:00|19441.1|19437.1|19447.3|19443.3|19447.3|19443.3|19434.8|19430.8|222
1637055300000|2021-11-16 09:35:00|19450.4|19446.4|19450.4|19446.4|19453.6|19449.6|19448.9|19444.9|109
1637055600000|2021-11-16 09:40:00|19459.8|19455.8|19462.9|19458.9|19472.3|19468.3|19458.3|19454.3|179
1637055900000|2021-11-16 09:45:00|19464.5|19460.5|19459.8|19455.8|19469.2|19465.2|19459.8|19455.8|141
1637056200000|2021-11-16 09:50:00|19462.9|19458.9|19458.3|19454.3|19466.1|19462.1|19456.7|19452.7|64
1637056500000|2021-11-16 09:55:00|19459.8|19455.8|19466.1|19462.1|19470.8|19466.8|19458.3|19454.3|163
1637056800000|2021-11-16 10:00:00|19462.9|19458.9|19459.8|19455.8|19469.2|19465.2|19456.7|19452.7|125
1637057100000|2021-11-16 10:05:00|19458.3|19454.3|19453.6|19449.6|19462.9|19458.9|19450.4|19446.4|108
1637057400000|2021-11-16 10:10:00|19450.4|19446.4|19453.6|19449.6|19456.7|19452.7|19450.4|19446.4|117
1637057700000|2021-11-16 10:15:00|19455.1|19451.1|19466.1|19462.1|19466.1|19462.1|19447.3|19443.3|249
1637058000000|2021-11-16 10:20:00|19462.9|19458.9|19459.8|19455.8|19469.2|19465.2|19459.8|19455.8|377
1637058300000|2021-11-16 10:25:00|19462.9|19458.9|19466.1|19462.1|19469.2|19465.2|19459.8|19455.8|296
1637058600000|2021-11-16 10:30:00|19462.9|19458.9|19462.9|19458.9|19466.1|19462.1|19459.8|19455.8|96
1637058900000|2021-11-16 10:35:00|19461.4|19457.4|19469.2|19465.2|19469.2|19465.2|19461.4|19457.4|186
1637059200000|2021-11-16 10:40:00|19470.8|19466.8|19475.4|19471.4|19478.6|19474.6|19469.2|19465.2|156
1637059500000|2021-11-16 10:45:00|19478.6|19474.6|19462.9|19458.9|19478.6|19474.6|19459.8|19455.8|483
1637059800000|2021-11-16 10:50:00|19466.1|19462.1|19466.1|19462.1|19469.2|19465.2|19462.9|19458.9|194
1637060100000|2021-11-16 10:55:00|19469.2|19465.2|19459.8|19455.8|19469.2|19465.2|19459.8|19455.8|187
1637060400000|2021-11-16 11:00:00|19456.7|19452.7|19450.4|19446.4|19456.7|19452.7|19450.4|19446.4|176
1637060700000|2021-11-16 11:05:00|19447.3|19443.3|19444.2|19440.2|19450.4|19446.4|19444.2|19440.2|268
1637061000000|2021-11-16 11:10:00|19445.8|19441.8|19453.6|19449.6|19459.8|19455.8|19444.2|19440.2|164
1637061300000|2021-11-16 11:15:00|19450.4|19446.4|19459.8|19455.8|19459.8|19455.8|19450.4|19446.4|152
1637061600000|2021-11-16 11:20:00|19456.7|19452.7|19462.9|19458.9|19466.1|19462.1|19456.7|19452.7|86
1637061900000|2021-11-16 11:25:00|19459.8|19455.8|19458.3|19454.3|19462.9|19458.9|19453.6|19449.6|139
1637062200000|2021-11-16 11:30:00|19456.7|19452.7|19453.6|19449.6|19459.8|19455.8|19453.6|19449.6|80
1637062500000|2021-11-16 11:35:00|19456.7|19452.7|19466.1|19462.1|19469.2|19465.2|19450.4|19446.4|144
1637062800000|2021-11-16 11:40:00|19462.9|19458.9|19456.7|19452.7|19466.1|19462.1|19453.6|19449.6|104
1637063100000|2021-11-16 11:45:00|19453.6|19449.6|19462.9|19458.9|19462.9|19458.9|19453.6|19449.6|107
1637063400000|2021-11-16 11:50:00|19464.5|19460.5|19462.9|19458.9|19466.1|19462.1|19459.8|19455.8|93
1637063700000|2021-11-16 11:55:00|19466.1|19462.1|19462.9|19458.9|19472.3|19468.3|19462.9|19458.9|235
1637064000000|2021-11-16 12:00:00|19464.5|19460.5|19450.4|19446.4|19466.1|19462.1|19450.4|19446.4|212
1637064300000|2021-11-16 12:05:00|19453.6|19449.6|19444.2|19440.2|19453.6|19449.6|19441.1|19437.1|550
1637064600000|2021-11-16 12:10:00|19441.1|19437.1|19425.4|19421.4|19441.1|19437.1|19425.4|19421.4|525
1637064900000|2021-11-16 12:15:00|19423.9|19419.9|19425.4|19421.4|19428.6|19424.6|19422.3|19418.3|259
1637065200000|2021-11-16 12:20:00|19428.6|19424.6|19409.8|19405.8|19428.6|19424.6|19406.7|19402.7|343
1637065500000|2021-11-16 12:25:00|19408.3|19404.3|19412.9|19408.9|19416.1|19412.1|19400.4|19396.4|409
1637065800000|2021-11-16 12:30:00|19416.1|19412.1|19428.6|19424.6|19428.6|19424.6|19412.9|19408.9|225
1637066100000|2021-11-16 12:35:00|19425.4|19421.4|19428.6|19424.6|19434.8|19430.8|19425.4|19421.4|416
1637066400000|2021-11-16 12:40:00|19431.7|19427.7|19422.3|19418.3|19431.7|19427.7|19419.2|19415.2|233
1637066700000|2021-11-16 12:45:00|19419.2|19415.2|19425.4|19421.4|19431.7|19427.7|19419.2|19415.2|215
1637067000000|2021-11-16 12:50:00|19423.9|19419.9|19416.1|19412.1|19425.4|19421.4|19416.1|19412.1|641
1637067300000|2021-11-16 12:55:00|19417.6|19413.6|19419.2|19415.2|19428.6|19424.6|19403.6|19399.6|366
1637067600000|2021-11-16 13:00:00|19414.5|19410.5|19416.1|19412.1|19419.2|19415.2|19406.7|19402.7|422
1637067900000|2021-11-16 13:05:00|19422.3|19418.3|19425.4|19421.4|19428.6|19424.6|19419.2|19415.2|336
1637068200000|2021-11-16 13:10:00|19428.6|19424.6|19444.2|19440.2|19444.2|19440.2|19425.4|19421.4|381
1637068500000|2021-11-16 13:15:00|19441.1|19437.1|19453.6|19449.6|19453.6|19449.6|19434.8|19430.8|482
1637068800000|2021-11-16 13:20:00|19456.7|19452.7|19406.7|19402.7|19466.1|19462.1|19405.1|19401.1|1244
1637069100000|2021-11-16 13:25:00|19409.8|19405.8|19417.6|19413.6|19425.4|19421.4|19409.8|19405.8|663
1637069400000|2021-11-16 13:30:00|19416.1|19412.1|19387.9|19383.9|19416.1|19412.1|19378.6|19374.6|1753
1637069700000|2021-11-16 13:35:00|19391.1|19387.1|19391.1|19387.1|19419.2|19415.2|19391.1|19387.1|1016
1637070000000|2021-11-16 13:40:00|19394.2|19390.2|19356.7|19352.7|19394.2|19390.2|19341.1|19337.1|1534
1637070300000|2021-11-16 13:45:00|19358.3|19354.3|19369.2|19365.2|19372.3|19368.3|19341.1|19337.1|818
1637070600000|2021-11-16 13:50:00|19367.6|19363.6|19352|19348|19378.6|19374.6|19352|19348|529
1637070900000|2021-11-16 13:55:00|19350.4|19346.4|19331.7|19327.7|19356.7|19352.7|19328.6|19324.6|694
1637071200000|2021-11-16 14:00:00|19334.8|19330.8|19359.8|19355.8|19366.1|19362.1|19331.7|19327.7|745
1637071500000|2021-11-16 14:05:00|19358.3|19354.3|19359.8|19355.8|19372.3|19368.3|19350.4|19346.4|715
1637071800000|2021-11-16 14:10:00|19361.4|19357.4|19361.4|19357.4|19375.4|19371.4|19353.6|19349.6|671
1637072100000|2021-11-16 14:15:00|19362.9|19358.9|19356.7|19352.7|19366.1|19362.1|19350.4|19346.4|537
1637072400000|2021-11-16 14:20:00|19358.3|19354.3|19344.2|19340.2|19359.8|19355.8|19341.1|19337.1|520
1637072700000|2021-11-16 14:25:00|19347.3|19343.3|19369.2|19365.2|19370.8|19366.8|19341.1|19337.1|558
1637073000000|2021-11-16 14:30:00|19370.8|19366.8|19398.9|19394.9|19400.4|19396.4|19366.1|19362.1|1188
1637073300000|2021-11-16 14:35:00|19400.4|19396.4|19419.2|19415.2|19419.2|19415.2|19397.3|19393.3|1690
1637073600000|2021-11-16 14:40:00|19416.1|19412.1|19437.9|19433.9|19447.3|19443.3|19416.1|19412.1|1270
1637073900000|2021-11-16 14:45:00|19434.8|19430.8|19409.8|19405.8|19444.2|19440.2|19406.7|19402.7|777
1637074200000|2021-11-16 14:50:00|19406.7|19402.7|19397.3|19393.3|19422.3|19418.3|19397.3|19393.3|768
1637074500000|2021-11-16 14:55:00|19400.4|19396.4|19400.4|19396.4|19400.4|19396.4|19381.7|19377.7|579
1637074800000|2021-11-16 15:00:00|19397.3|19393.3|19400.4|19396.4|19419.2|19415.2|19397.3|19393.3|802
1637075100000|2021-11-16 15:05:00|19398.9|19394.9|19422.3|19418.3|19422.3|19418.3|19398.9|19394.9|840
1637075400000|2021-11-16 15:10:00|19420.8|19416.8|19416.1|19412.1|19428.6|19424.6|19409.8|19405.8|663
1637075700000|2021-11-16 15:15:00|19417.6|19413.6|19444.2|19440.2|19450.4|19446.4|19417.6|19413.6|750
1637076000000|2021-11-16 15:20:00|19442.6|19438.6|19447.3|19443.3|19456.7|19452.7|19441.1|19437.1|663
1637076300000|2021-11-16 15:25:00|19450.4|19446.4|19441.1|19437.1|19459.8|19455.8|19441.1|19437.1|588
1637076600000|2021-11-16 15:30:00|19437.9|19433.9|19437.9|19433.9|19450.4|19446.4|19434.8|19430.8|515
1637076900000|2021-11-16 15:35:00|19439.5|19435.5|19428.6|19424.6|19441.1|19437.1|19425.4|19421.4|796
1637077200000|2021-11-16 15:40:00|19430.1|19426.1|19434.8|19430.8|19437.9|19433.9|19428.6|19424.6|438
1637077500000|2021-11-16 15:45:00|19431.7|19427.7|19427|19423|19434.8|19430.8|19425.4|19421.4|390
1637077800000|2021-11-16 15:50:00|19425.4|19421.4|19406.7|19402.7|19425.4|19421.4|19406.7|19402.7|416
1637078100000|2021-11-16 15:55:00|19409.8|19405.8|19387.9|19383.9|19409.8|19405.8|19384.8|19380.8|1159
1637078400000|2021-11-16 16:00:00|19389.5|19385.5|19416.1|19412.1|19422.3|19418.3|19389.5|19385.5|811
1637078700000|2021-11-16 16:05:00|19419.2|19415.2|19406.7|19402.7|19419.2|19415.2|19403.6|19399.6|428
1637079000000|2021-11-16 16:10:00|19409.8|19405.8|19412.9|19408.9|19416.1|19412.1|19397.3|19393.3|527
1637079300000|2021-11-16 16:15:00|19414.5|19410.5|19428.6|19424.6|19434.8|19430.8|19412.9|19408.9|2428
1637079600000|2021-11-16 16:20:00|19425.4|19421.4|19391.1|19387.1|19425.4|19421.4|19384.8|19380.8|1272
1637079900000|2021-11-16 16:25:00|19392.6|19388.6|19378.6|19374.6|19400.4|19396.4|19378.6|19374.6|605
1637080200000|2021-11-16 16:30:00|19381.7|19377.7|19384.8|19380.8|19387.9|19383.9|19378.6|19374.6|328
1637080500000|2021-11-16 16:35:00|19381.7|19377.7|19384.8|19380.8|19391.1|19387.1|19381.7|19377.7|361
1637080800000|2021-11-16 16:40:00|19381.7|19377.7|19366.1|19362.1|19384.8|19380.8|19366.1|19362.1|513
1637081100000|2021-11-16 16:45:00|19362.9|19358.9|19356.7|19352.7|19362.9|19358.9|19353.6|19349.6|449
1637081400000|2021-11-16 16:50:00|19353.6|19349.6|19369.2|19365.2|19372.3|19368.3|19350.4|19346.4|531
1637081700000|2021-11-16 16:55:00|19372.3|19368.3|19366.1|19362.1|19378.6|19374.6|19366.1|19362.1|432
1637082000000|2021-11-16 17:00:00|19362.9|19358.9|19362.9|19358.9|19369.2|19365.2|19362.9|19358.9|306
1637082300000|2021-11-16 17:05:00|19364.5|19360.5|19353.6|19349.6|19364.5|19360.5|19350.4|19346.4|414
1637082600000|2021-11-16 17:10:00|19350.4|19346.4|19362.9|19358.9|19366.1|19362.1|19350.4|19346.4|512
1637082900000|2021-11-16 17:15:00|19364.5|19360.5|19362.9|19358.9|19372.3|19368.3|19361.4|19357.4|401
1637083200000|2021-11-16 17:20:00|19356.7|19352.7|19347.3|19343.3|19356.7|19352.7|19344.2|19340.2|409
1637083500000|2021-11-16 17:25:00|19344.2|19340.2|19341.1|19337.1|19344.2|19340.2|19331.7|19327.7|419
1637083800000|2021-11-16 17:30:00|19344.2|19340.2|19341.1|19337.1|19344.2|19340.2|19337.9|19333.9|353
1637084100000|2021-11-16 17:35:00|19337.9|19333.9|19359.8|19355.8|19362.9|19358.9|19337.9|19333.9|850
1637084400000|2021-11-16 17:40:00|19362.9|19358.9|19350.4|19346.4|19362.9|19358.9|19344.2|19340.2|675
1637084700000|2021-11-16 17:45:00|19353.6|19349.6|19352|19348|19356.7|19352.7|19347.3|19343.3|366
1637085000000|2021-11-16 17:50:00|19353.6|19349.6|19344.2|19340.2|19353.6|19349.6|19344.2|19340.2|319
1637085300000|2021-11-16 17:55:00|19347.3|19343.3|19353.6|19349.6|19356.7|19352.7|19344.2|19340.2|367
1637085600000|2021-11-16 18:00:00|19350.4|19346.4|19353.6|19349.6|19353.6|19349.6|19347.3|19343.3|337
1637085900000|2021-11-16 18:05:00|19350.4|19346.4|19359.8|19355.8|19359.8|19355.8|19350.4|19346.4|188
1637086200000|2021-11-16 18:10:00|19362.9|19358.9|19362.9|19358.9|19369.2|19365.2|19361.4|19357.4|735
1637086500000|2021-11-16 18:15:00|19359.8|19355.8|19366.1|19362.1|19366.1|19362.1|19359.8|19355.8|461
1637086800000|2021-11-16 18:20:00|19367.6|19363.6|19375.4|19371.4|19378.6|19374.6|19366.1|19362.1|320
1637087100000|2021-11-16 18:25:00|19378.6|19374.6|19375.4|19371.4|19381.7|19377.7|19375.4|19371.4|222
1637087400000|2021-11-16 18:30:00|19373.9|19369.9|19375.4|19371.4|19378.6|19374.6|19369.2|19365.2|412
1637087700000|2021-11-16 18:35:00|19378.6|19374.6|19369.2|19365.2|19381.7|19377.7|19369.2|19365.2|560
1637088000000|2021-11-16 18:40:00|19367.6|19363.6|19356.7|19352.7|19369.2|19365.2|19352|19348|355
1637088300000|2021-11-16 18:45:00|19359.8|19355.8|19350.4|19346.4|19359.8|19355.8|19347.3|19343.3|306
1637088600000|2021-11-16 18:50:00|19348.9|19344.9|19347.3|19343.3|19350.4|19346.4|19341.1|19337.1|339
1637088900000|2021-11-16 18:55:00|19350.4|19346.4|19353.6|19349.6|19353.6|19349.6|19347.3|19343.3|200
1637089200000|2021-11-16 19:00:00|19352|19348|19353.6|19349.6|19353.6|19349.6|19347.3|19343.3|242
1637089500000|2021-11-16 19:05:00|19350.4|19346.4|19347.3|19343.3|19353.6|19349.6|19347.3|19343.3|232
1637089800000|2021-11-16 19:10:00|19348.9|19344.9|19334.8|19330.8|19350.4|19346.4|19334.8|19330.8|195
1637090100000|2021-11-16 19:15:00|19336.4|19332.4|19328.6|19324.6|19337.9|19333.9|19325.4|19321.4|732
1637090400000|2021-11-16 19:20:00|19327|19323|19331.7|19327.7|19333.3|19329.3|19316.1|19312.1|492
1637090700000|2021-11-16 19:25:00|19333.3|19329.3|19337.9|19333.9|19337.9|19333.9|19331.7|19327.7|184
1637091000000|2021-11-16 19:30:00|19334.8|19330.8|19316.1|19312.1|19337.9|19333.9|19312.9|19308.9|652
1637091300000|2021-11-16 19:35:00|19319.2|19315.2|19309.8|19305.8|19319.2|19315.2|19309.8|19305.8|512
1637091600000|2021-11-16 19:40:00|19312.9|19308.9|19312.9|19308.9|19312.9|19308.9|19309.8|19305.8|578
1637091900000|2021-11-16 19:45:00|19309.8|19305.8|19337.9|19333.9|19337.9|19333.9|19309.8|19305.8|1237
1637092200000|2021-11-16 19:50:00|19334.8|19330.8|19322.3|19318.3|19341.1|19337.1|19322.3|19318.3|620
1637092500000|2021-11-16 19:55:00|19325.4|19321.4|19322.3|19318.3|19328.6|19324.6|19316.1|19312.1|818
1637092800000|2021-11-16 20:00:00|19319.2|19315.2|19309.8|19305.8|19325.4|19321.4|19309.8|19305.8|877
1637093100000|2021-11-16 20:05:00|19312.9|19308.9|19312.9|19308.9|19316.1|19312.1|19309.8|19305.8|423
1637093400000|2021-11-16 20:10:00|19309.8|19305.8|19309.8|19305.8|19312.9|19308.9|19303.6|19299.6|1000
1637093700000|2021-11-16 20:15:00|19312.9|19308.9|19312.9|19308.9|19322.3|19318.3|19312.9|19308.9|261
1637094000000|2021-11-16 20:20:00|19316.1|19312.1|19316.1|19312.1|19319.2|19315.2|19312.9|19308.9|161
1637094300000|2021-11-16 20:25:00|19319.2|19315.2|19306.7|19302.7|19319.2|19315.2|19306.7|19302.7|334
1637094600000|2021-11-16 20:30:00|19308.3|19304.3|19297.3|19293.3|19309.8|19305.8|19291.1|19287.1|1054
1637094900000|2021-11-16 20:35:00|19300.4|19296.4|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|514
1637095200000|2021-11-16 20:40:00|19297.3|19293.3|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|534
1637095500000|2021-11-16 20:45:00|19297.3|19293.3|19306.7|19302.7|19306.7|19302.7|19292.6|19288.6|372
1637095800000|2021-11-16 20:50:00|19303.6|19299.6|19275.4|19271.4|19306.7|19302.7|19262.9|19258.9|1909
1637096100000|2021-11-16 20:55:00|19273.9|19269.9|19300.4|19296.4|19309.8|19305.8|19266.1|19262.1|2634
1637096400000|2021-11-16 21:00:00|19297.3|19293.3|19281.7|19277.7|19297.3|19293.3|19280.1|19276.1|1385
1637096700000|2021-11-16 21:05:00|19278.6|19274.6|19284.8|19280.8|19294.2|19290.2|19278.6|19274.6|372
1637097000000|2021-11-16 21:10:00|19287.9|19283.9|19281.7|19277.7|19294.2|19290.2|19281.7|19277.7|336
1637097300000|2021-11-16 21:15:00|19280.1|19276.1|19278.6|19274.6|19281.7|19277.7|19269.2|19265.2|302
1637097600000|2021-11-16 21:20:00|19275.4|19271.4|19266.1|19262.1|19278.6|19274.6|19266.1|19262.1|253
1637097900000|2021-11-16 21:25:00|19267.6|19263.6|19269.2|19265.2|19281.7|19277.7|19266.1|19262.1|508
1637098200000|2021-11-16 21:30:00|19266.1|19262.1|19262.9|19258.9|19269.2|19265.2|19253.6|19249.6|573
1637098500000|2021-11-16 21:35:00|19266.1|19262.1|19266.1|19262.1|19272.3|19268.3|19261.4|19257.4|246
1637098800000|2021-11-16 21:40:00|19269.2|19265.2|19266.1|19262.1|19275.4|19271.4|19262.9|19258.9|213
1637099100000|2021-11-16 21:45:00|19269.2|19265.2|19277|19273|19281.7|19277.7|19269.2|19265.2|319
1637099400000|2021-11-16 21:50:00|19275.4|19271.4|19270.8|19266.8|19275.4|19271.4|19266.1|19262.1|302
1637099700000|2021-11-16 21:55:00|19272.3|19268.3|19275.4|19271.4|19275.4|19271.4|19272.3|19268.3|213
1637103600000|2021-11-16 23:00:00|19269.2|19265.2|19267.6|19263.6|19275.4|19271.4|19267.6|19263.6|54
1637103900000|2021-11-16 23:05:00|19269.2|19265.2|19273.9|19269.9|19275.4|19271.4|19267.6|19263.6|35
1637104200000|2021-11-16 23:10:00|19275.4|19271.4|19281.7|19277.7|19283.3|19279.3|19275.4|19271.4|76
1637104500000|2021-11-16 23:15:00|19283.3|19279.3|19275.4|19271.4|19284.8|19280.8|19275.4|19271.4|16
1637104800000|2021-11-16 23:20:00|19277|19273|19280.1|19276.1|19281.7|19277.7|19277|19273|58
1637105100000|2021-11-16 23:25:00|19278.6|19274.6|19277|19273|19281.7|19277.7|19277|19273|0
1637105400000|2021-11-16 23:30:00|19275.4|19271.4|19277|19273|19278.6|19274.6|19275.4|19271.4|37
1637105700000|2021-11-16 23:35:00|19278.6|19274.6|19278.6|19274.6|19284.8|19280.8|19278.6|19274.6|24
1637106000000|2021-11-16 23:40:00|19277|19273|19280.1|19276.1|19281.7|19277.7|19277|19273|9
1637106300000|2021-11-16 23:45:00|19281.7|19277.7|19272.3|19268.3|19281.7|19277.7|19270.8|19266.8|20
1637106600000|2021-11-16 23:50:00|19273.9|19269.9|19278.6|19274.6|19281.7|19277.7|19272.3|19268.3|35
1637106900000|2021-11-16 23:55:00|19275.4|19271.4|19269.2|19265.2|19275.4|19271.4|19269.2|19265.2|77
1637107200000|2021-11-17 00:00:00|19267.6|19263.6|19266.1|19262.1|19269.2|19265.2|19259.8|19255.8|41
1637107500000|2021-11-17 00:05:00|19269.2|19265.2|19266.1|19262.1|19272.3|19268.3|19266.1|19262.1|53
1637107800000|2021-11-17 00:10:00|19270.8|19266.8|19278.6|19274.6|19280.1|19276.1|19267.6|19263.6|56
1637108100000|2021-11-17 00:15:00|19277|19273|19278.6|19274.6|19284.8|19280.8|19275.4|19271.4|49
1637108400000|2021-11-17 00:20:00|19281.7|19277.7|19287.9|19283.9|19291.1|19287.1|19278.6|19274.6|52
1637108700000|2021-11-17 00:25:00|19289.5|19285.5|19281.7|19277.7|19291.1|19287.1|19281.7|19277.7|94
1637109000000|2021-11-17 00:30:00|19283.3|19279.3|19281.7|19277.7|19287.9|19283.9|19281.7|19277.7|78
1637109300000|2021-11-17 00:35:00|19284.8|19280.8|19281.7|19277.7|19284.8|19280.8|19281.7|19277.7|10
1637109600000|2021-11-17 00:40:00|19284.8|19280.8|19287.9|19283.9|19287.9|19283.9|19284.8|19280.8|44
1637109900000|2021-11-17 00:45:00|19284.8|19280.8|19287.9|19283.9|19291.1|19287.1|19284.8|19280.8|20
1637110200000|2021-11-17 00:50:00|19286.4|19282.4|19284.8|19280.8|19287.9|19283.9|19281.7|19277.7|46
1637110500000|2021-11-17 00:55:00|19283.3|19279.3|19283.3|19279.3|19287.9|19283.9|19281.7|19277.7|46
1637110800000|2021-11-17 01:00:00|19281.7|19277.7|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|48
1637111100000|2021-11-17 01:05:00|19287.9|19283.9|19297.3|19293.3|19297.3|19293.3|19284.8|19280.8|81
1637111400000|2021-11-17 01:10:00|19294.2|19290.2|19291.1|19287.1|19303.6|19299.6|19291.1|19287.1|99
1637111700000|2021-11-17 01:15:00|19284.8|19280.8|19291.1|19287.1|19291.1|19287.1|19284.8|19280.8|69
1637112000000|2021-11-17 01:20:00|19289.5|19285.5|19289.5|19285.5|19291.1|19287.1|19287.9|19283.9|27
1637112300000|2021-11-17 01:25:00|19287.9|19283.9|19287.9|19283.9|19291.1|19287.1|19287.9|19283.9|55
1637112600000|2021-11-17 01:30:00|19289.5|19285.5|19284.8|19280.8|19291.1|19287.1|19284.8|19280.8|14
1637112900000|2021-11-17 01:35:00|19283.3|19279.3|19272.3|19268.3|19283.3|19279.3|19269.2|19265.2|78
1637113200000|2021-11-17 01:40:00|19270.8|19266.8|19272.3|19268.3|19272.3|19268.3|19269.2|19265.2|19
1637113500000|2021-11-17 01:45:00|19275.4|19271.4|19273.9|19269.9|19278.6|19274.6|19273.9|19269.9|62
1637113800000|2021-11-17 01:50:00|19275.4|19271.4|19272.3|19268.3|19275.4|19271.4|19269.2|19265.2|29
1637114100000|2021-11-17 01:55:00|19275.4|19271.4|19272.3|19268.3|19281.7|19277.7|19270.8|19266.8|61
1637114400000|2021-11-17 02:00:00|19275.4|19271.4|19275.4|19271.4|19277|19273|19272.3|19268.3|27
1637114700000|2021-11-17 02:05:00|19273.9|19269.9|19267.6|19263.6|19275.4|19271.4|19267.6|19263.6|89
1637115000000|2021-11-17 02:10:00|19266.1|19262.1|19253.6|19249.6|19269.2|19265.2|19250.4|19246.4|209
1637115300000|2021-11-17 02:15:00|19252|19248|19250.4|19246.4|19253.6|19249.6|19244.2|19240.2|334
1637115600000|2021-11-17 02:20:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19244.2|19240.2|124
1637115900000|2021-11-17 02:25:00|19250.4|19246.4|19247.3|19243.3|19250.4|19246.4|19247.3|19243.3|5
1637116200000|2021-11-17 02:30:00|19244.2|19240.2|19248.9|19244.9|19250.4|19246.4|19239.5|19235.5|199
1637116500000|2021-11-17 02:35:00|19250.4|19246.4|19253.6|19249.6|19253.6|19249.6|19248.9|19244.9|41
1637116800000|2021-11-17 02:40:00|19255.1|19251.1|19256.7|19252.7|19256.7|19252.7|19253.6|19249.6|39
1637117100000|2021-11-17 02:45:00|19253.6|19249.6|19262.9|19258.9|19262.9|19258.9|19253.6|19249.6|25
1637117400000|2021-11-17 02:50:00|19266.1|19262.1|19275.4|19271.4|19278.6|19274.6|19266.1|19262.1|222
1637117700000|2021-11-17 02:55:00|19273.9|19269.9|19266.1|19262.1|19275.4|19271.4|19266.1|19262.1|49
1637118000000|2021-11-17 03:00:00|19264.5|19260.5|19253.6|19249.6|19266.1|19262.1|19253.6|19249.6|55
1637118300000|2021-11-17 03:05:00|19250.4|19246.4|19247.3|19243.3|19250.4|19246.4|19241.1|19237.1|83
1637118600000|2021-11-17 03:10:00|19244.2|19240.2|19248.9|19244.9|19250.4|19246.4|19244.2|19240.2|60
1637118900000|2021-11-17 03:15:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19244.2|19240.2|44
1637119200000|2021-11-17 03:20:00|19248.9|19244.9|19250.4|19246.4|19253.6|19249.6|19247.3|19243.3|77
1637119500000|2021-11-17 03:25:00|19248.9|19244.9|19253.6|19249.6|19253.6|19249.6|19244.2|19240.2|46
1637119800000|2021-11-17 03:30:00|19255.1|19251.1|19250.4|19246.4|19256.7|19252.7|19247.3|19243.3|43
1637120100000|2021-11-17 03:35:00|19247.3|19243.3|19250.4|19246.4|19250.4|19246.4|19242.6|19238.6|135
1637120400000|2021-11-17 03:40:00|19252|19248|19247.3|19243.3|19252|19248|19247.3|19243.3|83
1637120700000|2021-11-17 03:45:00|19250.4|19246.4|19237.9|19233.9|19250.4|19246.4|19237.9|19233.9|29
1637121000000|2021-11-17 03:50:00|19239.5|19235.5|19244.2|19240.2|19245.8|19241.8|19237.9|19233.9|68
1637121300000|2021-11-17 03:55:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19239.5|19235.5|83
1637121600000|2021-11-17 04:00:00|19241.1|19237.1|19244.2|19240.2|19244.2|19240.2|19237.9|19233.9|31
1637121900000|2021-11-17 04:05:00|19247.3|19243.3|19244.2|19240.2|19247.3|19243.3|19244.2|19240.2|17
1637122200000|2021-11-17 04:10:00|19247.3|19243.3|19247.3|19243.3|19247.3|19243.3|19244.2|19240.2|26
1637122500000|2021-11-17 04:15:00|19248.9|19244.9|19250.4|19246.4|19250.4|19246.4|19248.9|19244.9|16
1637122800000|2021-11-17 04:20:00|19247.3|19243.3|19248.9|19244.9|19250.4|19246.4|19247.3|19243.3|25
1637123100000|2021-11-17 04:25:00|19247.3|19243.3|19250.4|19246.4|19250.4|19246.4|19247.3|19243.3|27
1637123400000|2021-11-17 04:30:00|19252|19248|19250.4|19246.4|19253.6|19249.6|19250.4|19246.4|31
1637123700000|2021-11-17 04:35:00|19253.6|19249.6|19253.6|19249.6|19253.6|19249.6|19250.4|19246.4|26
1637124000000|2021-11-17 04:40:00|19252|19248|19256.7|19252.7|19256.7|19252.7|19250.4|19246.4|36
1637124300000|2021-11-17 04:45:00|19253.6|19249.6|19259.8|19255.8|19259.8|19255.8|19253.6|19249.6|13
1637124600000|2021-11-17 04:50:00|19261.4|19257.4|19261.4|19257.4|19262.9|19258.9|19259.8|19255.8|21
1637124900000|2021-11-17 04:55:00|19259.8|19255.8|19258.3|19254.3|19259.8|19255.8|19253.6|19249.6|27
1637125200000|2021-11-17 05:00:00|19256.7|19252.7|19255.1|19251.1|19256.7|19252.7|19253.6|19249.6|2
1637125500000|2021-11-17 05:05:00|19256.7|19252.7|19261.4|19257.4|19262.9|19258.9|19256.7|19252.7|7
1637125800000|2021-11-17 05:10:00|19262.9|19258.9|19259.8|19255.8|19262.9|19258.9|19258.3|19254.3|32
1637126100000|2021-11-17 05:15:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|12
1637126400000|2021-11-17 05:20:00|19258.3|19254.3|19256.7|19252.7|19259.8|19255.8|19253.6|19249.6|7
1637126700000|2021-11-17 05:25:00|19259.8|19255.8|19261.4|19257.4|19262.9|19258.9|19259.8|19255.8|28
1637127000000|2021-11-17 05:30:00|19262.9|19258.9|19262.9|19258.9|19262.9|19258.9|19259.8|19255.8|14
1637127300000|2021-11-17 05:35:00|19261.4|19257.4|19261.4|19257.4|19262.9|19258.9|19259.8|19255.8|10
1637127600000|2021-11-17 05:40:00|19262.9|19258.9|19264.5|19260.5|19266.1|19262.1|19261.4|19257.4|10
1637127900000|2021-11-17 05:45:00|19266.1|19262.1|19269.2|19265.2|19269.2|19265.2|19264.5|19260.5|27
1637128200000|2021-11-17 05:50:00|19266.1|19262.1|19264.5|19260.5|19269.2|19265.2|19264.5|19260.5|32
1637128500000|2021-11-17 05:55:00|19266.1|19262.1|19269.2|19265.2|19270.8|19266.8|19264.5|19260.5|34
1637128800000|2021-11-17 06:00:00|19267.6|19263.6|19272.3|19268.3|19275.4|19271.4|19266.1|19262.1|30
1637129100000|2021-11-17 06:05:00|19273.9|19269.9|19278.6|19274.6|19281.7|19277.7|19272.3|19268.3|54
1637129400000|2021-11-17 06:10:00|19280.1|19276.1|19275.4|19271.4|19280.1|19276.1|19275.4|19271.4|9
1637129700000|2021-11-17 06:15:00|19272.3|19268.3|19270.8|19266.8|19272.3|19268.3|19269.2|19265.2|61
1637130000000|2021-11-17 06:20:00|19269.2|19265.2|19269.2|19265.2|19272.3|19268.3|19269.2|19265.2|25
1637130300000|2021-11-17 06:25:00|19266.1|19262.1|19269.2|19265.2|19269.2|19265.2|19259.8|19255.8|90
1637130600000|2021-11-17 06:30:00|19270.8|19266.8|19284.8|19280.8|19284.8|19280.8|19269.2|19265.2|113
1637130900000|2021-11-17 06:35:00|19281.7|19277.7|19275.4|19271.4|19281.7|19277.7|19275.4|19271.4|53
1637131200000|2021-11-17 06:40:00|19272.3|19268.3|19281.7|19277.7|19281.7|19277.7|19272.3|19268.3|90
1637131500000|2021-11-17 06:45:00|19280.1|19276.1|19273.9|19269.9|19280.1|19276.1|19269.2|19265.2|29
1637131800000|2021-11-17 06:50:00|19275.4|19271.4|19278.6|19274.6|19278.6|19274.6|19269.2|19265.2|57
1637132100000|2021-11-17 06:55:00|19277|19273|19284.8|19280.8|19287.9|19283.9|19273.9|19269.9|86
1637132400000|2021-11-17 07:00:00|19283.3|19279.3|19267.6|19263.6|19284.8|19280.8|19259.8|19255.8|224
1637132700000|2021-11-17 07:05:00|19266.1|19262.1|19281.7|19277.7|19284.8|19280.8|19266.1|19262.1|100
1637133000000|2021-11-17 07:10:00|19278.6|19274.6|19272.3|19268.3|19278.6|19274.6|19266.1|19262.1|91
1637133300000|2021-11-17 07:15:00|19275.4|19271.4|19269.2|19265.2|19275.4|19271.4|19266.1|19262.1|124
1637133600000|2021-11-17 07:20:00|19266.1|19262.1|19272.3|19268.3|19278.6|19274.6|19266.1|19262.1|70
1637133900000|2021-11-17 07:25:00|19270.8|19266.8|19272.3|19268.3|19275.4|19271.4|19266.1|19262.1|136
1637134200000|2021-11-17 07:30:00|19275.4|19271.4|19280.1|19276.1|19281.7|19277.7|19266.1|19262.1|120
1637134500000|2021-11-17 07:35:00|19278.6|19274.6|19275.4|19271.4|19281.7|19277.7|19272.3|19268.3|74
1637134800000|2021-11-17 07:40:00|19277|19273|19269.2|19265.2|19277|19273|19259.8|19255.8|171
1637135100000|2021-11-17 07:45:00|19272.3|19268.3|19272.3|19268.3|19272.3|19268.3|19269.2|19265.2|61
1637135400000|2021-11-17 07:50:00|19275.4|19271.4|19287.9|19283.9|19291.1|19287.1|19275.4|19271.4|254
1637135700000|2021-11-17 07:55:00|19286.4|19282.4|19306.7|19302.7|19306.7|19302.7|19284.8|19280.8|147
1637136000000|2021-11-17 08:00:00|19300.4|19296.4|19306.7|19302.7|19309.8|19305.8|19297.3|19293.3|186
1637136300000|2021-11-17 08:05:00|19308.3|19304.3|19292.6|19288.6|19309.8|19305.8|19287.9|19283.9|192
1637136600000|2021-11-17 08:10:00|19294.2|19290.2|19284.8|19280.8|19295.8|19291.8|19281.7|19277.7|111
1637136900000|2021-11-17 08:15:00|19281.7|19277.7|19287.9|19283.9|19294.2|19290.2|19281.7|19277.7|124
1637137200000|2021-11-17 08:20:00|19289.5|19285.5|19291.1|19287.1|19294.2|19290.2|19284.8|19280.8|69
1637137500000|2021-11-17 08:25:00|19294.2|19290.2|19294.2|19290.2|19300.4|19296.4|19287.9|19283.9|122
1637137800000|2021-11-17 08:30:00|19291.1|19287.1|19306.7|19302.7|19308.3|19304.3|19291.1|19287.1|252
1637138100000|2021-11-17 08:35:00|19308.3|19304.3|19303.6|19299.6|19312.9|19308.9|19303.6|19299.6|191
1637138400000|2021-11-17 08:40:00|19306.7|19302.7|19316.1|19312.1|19319.2|19315.2|19306.7|19302.7|68
1637138700000|2021-11-17 08:45:00|19319.2|19315.2|19309.8|19305.8|19322.3|19318.3|19306.7|19302.7|174
1637139000000|2021-11-17 08:50:00|19311.4|19307.4|19309.8|19305.8|19312.9|19308.9|19306.7|19302.7|266
1637139300000|2021-11-17 08:55:00|19311.4|19307.4|19309.8|19305.8|19317.6|19313.6|19308.3|19304.3|82
1637139600000|2021-11-17 09:00:00|19311.4|19307.4|19316.1|19312.1|19319.2|19315.2|19308.3|19304.3|136
1637139900000|2021-11-17 09:05:00|19317.6|19313.6|19316.1|19312.1|19319.2|19315.2|19312.9|19308.9|111
1637140200000|2021-11-17 09:10:00|19317.6|19313.6|19317.6|19313.6|19319.2|19315.2|19316.1|19312.1|67
1637140500000|2021-11-17 09:15:00|19316.1|19312.1|19306.7|19302.7|19317.6|19313.6|19303.6|19299.6|112
1637140800000|2021-11-17 09:20:00|19305.1|19301.1|19300.4|19296.4|19306.7|19302.7|19300.4|19296.4|211
1637141100000|2021-11-17 09:25:00|19303.6|19299.6|19300.4|19296.4|19303.6|19299.6|19297.3|19293.3|87
1637141400000|2021-11-17 09:30:00|19303.6|19299.6|19298.9|19294.9|19306.7|19302.7|19291.1|19287.1|272
1637141700000|2021-11-17 09:35:00|19297.3|19293.3|19287.9|19283.9|19298.9|19294.9|19284.8|19280.8|143
1637142000000|2021-11-17 09:40:00|19291.1|19287.1|19284.8|19280.8|19297.3|19293.3|19281.7|19277.7|216
1637142300000|2021-11-17 09:45:00|19281.7|19277.7|19275.4|19271.4|19284.8|19280.8|19275.4|19271.4|131
1637142600000|2021-11-17 09:50:00|19277|19273|19287.9|19283.9|19291.1|19287.1|19275.4|19271.4|169
1637142900000|2021-11-17 09:55:00|19286.4|19282.4|19287.9|19283.9|19291.1|19287.1|19284.8|19280.8|99
1637143200000|2021-11-17 10:00:00|19289.5|19285.5|19294.2|19290.2|19297.3|19293.3|19289.5|19285.5|257
1637143500000|2021-11-17 10:05:00|19297.3|19293.3|19303.6|19299.6|19306.7|19302.7|19294.2|19290.2|180
1637143800000|2021-11-17 10:10:00|19306.7|19302.7|19303.6|19299.6|19306.7|19302.7|19303.6|19299.6|140
1637144100000|2021-11-17 10:15:00|19300.4|19296.4|19297.3|19293.3|19303.6|19299.6|19297.3|19293.3|101
1637144400000|2021-11-17 10:20:00|19300.4|19296.4|19303.6|19299.6|19303.6|19299.6|19297.3|19293.3|85
1637144700000|2021-11-17 10:25:00|19300.4|19296.4|19306.7|19302.7|19309.8|19305.8|19300.4|19296.4|123
1637145000000|2021-11-17 10:30:00|19309.8|19305.8|19306.7|19302.7|19309.8|19305.8|19306.7|19302.7|66
1637145300000|2021-11-17 10:35:00|19305.1|19301.1|19300.4|19296.4|19306.7|19302.7|19300.4|19296.4|57
1637145600000|2021-11-17 10:40:00|19303.6|19299.6|19306.7|19302.7|19309.8|19305.8|19302|19298|31
1637145900000|2021-11-17 10:45:00|19309.8|19305.8|19306.7|19302.7|19309.8|19305.8|19303.6|19299.6|60
1637146200000|2021-11-17 10:50:00|19309.8|19305.8|19297.3|19293.3|19309.8|19305.8|19294.2|19290.2|132
1637146500000|2021-11-17 10:55:00|19300.4|19296.4|19297.3|19293.3|19303.6|19299.6|19295.8|19291.8|53
1637146800000|2021-11-17 11:00:00|19294.2|19290.2|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|68
1637147100000|2021-11-17 11:05:00|19297.3|19293.3|19306.7|19302.7|19306.7|19302.7|19297.3|19293.3|73
1637147400000|2021-11-17 11:10:00|19309.8|19305.8|19306.7|19302.7|19309.8|19305.8|19300.4|19296.4|201
1637147700000|2021-11-17 11:15:00|19309.8|19305.8|19306.7|19302.7|19312.9|19308.9|19306.7|19302.7|185
1637148000000|2021-11-17 11:20:00|19303.6|19299.6|19305.1|19301.1|19309.8|19305.8|19303.6|19299.6|104
1637148300000|2021-11-17 11:25:00|19306.7|19302.7|19306.7|19302.7|19316.1|19312.1|19303.6|19299.6|80
1637148600000|2021-11-17 11:30:00|19305.1|19301.1|19297.3|19293.3|19306.7|19302.7|19294.2|19290.2|200
1637148900000|2021-11-17 11:35:00|19295.8|19291.8|19297.3|19293.3|19297.3|19293.3|19294.2|19290.2|58
1637149200000|2021-11-17 11:40:00|19300.4|19296.4|19303.6|19299.6|19306.7|19302.7|19297.3|19293.3|72
1637149500000|2021-11-17 11:45:00|19306.7|19302.7|19300.4|19296.4|19306.7|19302.7|19300.4|19296.4|39
1637149800000|2021-11-17 11:50:00|19297.3|19293.3|19300.4|19296.4|19303.6|19299.6|19297.3|19293.3|93
1637150100000|2021-11-17 11:55:00|19303.6|19299.6|19303.6|19299.6|19314.5|19310.5|19303.6|19299.6|193
1637150400000|2021-11-17 12:00:00|19305.1|19301.1|19292.6|19288.6|19312.9|19308.9|19291.1|19287.1|248
1637150700000|2021-11-17 12:05:00|19291.1|19287.1|19294.2|19290.2|19294.2|19290.2|19291.1|19287.1|92
1637151000000|2021-11-17 12:10:00|19297.3|19293.3|19284.8|19280.8|19300.4|19296.4|19281.7|19277.7|154
1637151300000|2021-11-17 12:15:00|19283.3|19279.3|19281.7|19277.7|19284.8|19280.8|19278.6|19274.6|242
1637151600000|2021-11-17 12:20:00|19278.6|19274.6|19284.8|19280.8|19287.9|19283.9|19278.6|19274.6|241
1637151900000|2021-11-17 12:25:00|19283.3|19279.3|19266.1|19262.1|19287.9|19283.9|19262.9|19258.9|319
1637152200000|2021-11-17 12:30:00|19264.5|19260.5|19250.4|19246.4|19266.1|19262.1|19250.4|19246.4|391
1637152500000|2021-11-17 12:35:00|19253.6|19249.6|19256.7|19252.7|19256.7|19252.7|19247.3|19243.3|291
1637152800000|2021-11-17 12:40:00|19255.1|19251.1|19259.8|19255.8|19262.9|19258.9|19253.6|19249.6|275
1637153100000|2021-11-17 12:45:00|19262.9|19258.9|19269.2|19265.2|19275.4|19271.4|19262.9|19258.9|167
1637153400000|2021-11-17 12:50:00|19272.3|19268.3|19248.9|19244.9|19272.3|19268.3|19247.3|19243.3|166
1637153700000|2021-11-17 12:55:00|19247.3|19243.3|19250.4|19246.4|19256.7|19252.7|19247.3|19243.3|237
1637154000000|2021-11-17 13:00:00|19248.9|19244.9|19253.6|19249.6|19256.7|19252.7|19234.8|19230.8|528
1637154300000|2021-11-17 13:05:00|19255.1|19251.1|19231.7|19227.7|19256.7|19252.7|19228.6|19224.6|238
1637154600000|2021-11-17 13:10:00|19234.8|19230.8|19244.2|19240.2|19244.2|19240.2|19225.4|19221.4|410
1637154900000|2021-11-17 13:15:00|19241.1|19237.1|19253.6|19249.6|19253.6|19249.6|19237.9|19233.9|305
1637155200000|2021-11-17 13:20:00|19250.4|19246.4|19231.7|19227.7|19253.6|19249.6|19230.1|19226.1|938
1637155500000|2021-11-17 13:25:00|19228.6|19224.6|19234.8|19230.8|19244.2|19240.2|19228.6|19224.6|571
1637155800000|2021-11-17 13:30:00|19236.4|19232.4|19225.4|19221.4|19244.2|19240.2|19225.4|19221.4|472
1637156100000|2021-11-17 13:35:00|19222.3|19218.3|19231.7|19227.7|19234.8|19230.8|19219.2|19215.2|703
1637156400000|2021-11-17 13:40:00|19230.1|19226.1|19234.8|19230.8|19241.1|19237.1|19219.2|19215.2|648
1637156700000|2021-11-17 13:45:00|19237.9|19233.9|19237.9|19233.9|19256.7|19252.7|19225.4|19221.4|1722
1637157000000|2021-11-17 13:50:00|19234.8|19230.8|19228.6|19224.6|19244.2|19240.2|19225.4|19221.4|533
1637157300000|2021-11-17 13:55:00|19225.4|19221.4|19222.3|19218.3|19234.8|19230.8|19219.2|19215.2|1050
1637157600000|2021-11-17 14:00:00|19219.2|19215.2|19216.1|19212.1|19219.2|19215.2|19206.7|19202.7|768
1637157900000|2021-11-17 14:05:00|19212.9|19208.9|19225.4|19221.4|19230.1|19226.1|19212.9|19208.9|620
1637158200000|2021-11-17 14:10:00|19228.6|19224.6|19228.6|19224.6|19234.8|19230.8|19225.4|19221.4|542
1637158500000|2021-11-17 14:15:00|19231.7|19227.7|19228.6|19224.6|19237.9|19233.9|19222.3|19218.3|535
1637158800000|2021-11-17 14:20:00|19231.7|19227.7|19234.8|19230.8|19234.8|19230.8|19225.4|19221.4|652
1637159100000|2021-11-17 14:25:00|19231.7|19227.7|19225.4|19221.4|19234.8|19230.8|19225.4|19221.4|500
1637159400000|2021-11-17 14:30:00|19228.6|19224.6|19244.2|19240.2|19244.2|19240.2|19212.9|19208.9|1028
1637159700000|2021-11-17 14:35:00|19247.3|19243.3|19256.7|19252.7|19256.7|19252.7|19237.9|19233.9|812
1637160000000|2021-11-17 14:40:00|19258.3|19254.3|19256.7|19252.7|19259.8|19255.8|19250.4|19246.4|701
1637160300000|2021-11-17 14:45:00|19253.6|19249.6|19253.6|19249.6|19256.7|19252.7|19228.6|19224.6|1331
1637160600000|2021-11-17 14:50:00|19255.1|19251.1|19266.1|19262.1|19272.3|19268.3|19247.3|19243.3|890
1637160900000|2021-11-17 14:55:00|19267.6|19263.6|19269.2|19265.2|19272.3|19268.3|19256.7|19252.7|708
1637161200000|2021-11-17 15:00:00|19272.3|19268.3|19269.2|19265.2|19281.7|19277.7|19269.2|19265.2|763
1637161500000|2021-11-17 15:05:00|19267.6|19263.6|19291.1|19287.1|19294.2|19290.2|19266.1|19262.1|992
1637161800000|2021-11-17 15:10:00|19294.2|19290.2|19287.9|19283.9|19300.4|19296.4|19281.7|19277.7|915
1637162100000|2021-11-17 15:15:00|19291.1|19287.1|19272.3|19268.3|19292.6|19288.6|19259.8|19255.8|1022
1637162400000|2021-11-17 15:20:00|19269.2|19265.2|19275.4|19271.4|19291.1|19287.1|19269.2|19265.2|638
1637162700000|2021-11-17 15:25:00|19272.3|19268.3|19281.7|19277.7|19284.8|19280.8|19269.2|19265.2|543
1637163000000|2021-11-17 15:30:00|19275.4|19271.4|19262.9|19258.9|19278.6|19274.6|19258.3|19254.3|752
1637163300000|2021-11-17 15:35:00|19266.1|19262.1|19259.8|19255.8|19266.1|19262.1|19253.6|19249.6|584
1637163600000|2021-11-17 15:40:00|19262.9|19258.9|19253.6|19249.6|19266.1|19262.1|19250.4|19246.4|708
1637163900000|2021-11-17 15:45:00|19250.4|19246.4|19244.2|19240.2|19253.6|19249.6|19234.8|19230.8|993
1637164200000|2021-11-17 15:50:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19237.9|19233.9|799
1637164500000|2021-11-17 15:55:00|19250.4|19246.4|19272.3|19268.3|19272.3|19268.3|19250.4|19246.4|955
1637164800000|2021-11-17 16:00:00|19269.2|19265.2|19275.4|19271.4|19275.4|19271.4|19256.7|19252.7|596
1637165100000|2021-11-17 16:05:00|19272.3|19268.3|19281.7|19277.7|19281.7|19277.7|19269.2|19265.2|761
1637165400000|2021-11-17 16:10:00|19284.8|19280.8|19277|19273|19291.1|19287.1|19272.3|19268.3|1141
1637165700000|2021-11-17 16:15:00|19275.4|19271.4|19281.7|19277.7|19281.7|19277.7|19269.2|19265.2|788
1637166000000|2021-11-17 16:20:00|19284.8|19280.8|19281.7|19277.7|19284.8|19280.8|19278.6|19274.6|463
1637166300000|2021-11-17 16:25:00|19280.1|19276.1|19294.2|19290.2|19294.2|19290.2|19280.1|19276.1|724
1637166600000|2021-11-17 16:30:00|19291.1|19287.1|19300.4|19296.4|19306.7|19302.7|19291.1|19287.1|988
1637166900000|2021-11-17 16:35:00|19303.6|19299.6|19311.4|19307.4|19312.9|19308.9|19303.6|19299.6|2866
1637167200000|2021-11-17 16:40:00|19309.8|19305.8|19328.6|19324.6|19328.6|19324.6|19309.8|19305.8|1046
1637167500000|2021-11-17 16:45:00|19325.4|19321.4|19306.7|19302.7|19328.6|19324.6|19303.6|19299.6|601
1637167800000|2021-11-17 16:50:00|19303.6|19299.6|19297.3|19293.3|19306.7|19302.7|19294.2|19290.2|821
1637168100000|2021-11-17 16:55:00|19300.4|19296.4|19319.2|19315.2|19322.3|19318.3|19297.3|19293.3|1306
1637168400000|2021-11-17 17:00:00|19322.3|19318.3|19328.6|19324.6|19331.7|19327.7|19319.2|19315.2|779
1637168700000|2021-11-17 17:05:00|19325.4|19321.4|19325.4|19321.4|19331.7|19327.7|19319.2|19315.2|555
1637169000000|2021-11-17 17:10:00|19327|19323|19325.4|19321.4|19331.7|19327.7|19325.4|19321.4|548
1637169300000|2021-11-17 17:15:00|19322.3|19318.3|19325.4|19321.4|19334.8|19330.8|19322.3|19318.3|574
1637169600000|2021-11-17 17:20:00|19327|19323|19328.6|19324.6|19331.7|19327.7|19325.4|19321.4|415
1637169900000|2021-11-17 17:25:00|19331.7|19327.7|19337.9|19333.9|19347.3|19343.3|19328.6|19324.6|741
1637170200000|2021-11-17 17:30:00|19341.1|19337.1|19341.1|19337.1|19344.2|19340.2|19331.7|19327.7|1559
1637170500000|2021-11-17 17:35:00|19342.6|19338.6|19356.7|19352.7|19356.7|19352.7|19341.1|19337.1|646
1637170800000|2021-11-17 17:40:00|19353.6|19349.6|19366.1|19362.1|19366.1|19362.1|19353.6|19349.6|647
1637171100000|2021-11-17 17:45:00|19362.9|19358.9|19356.7|19352.7|19366.1|19362.1|19356.7|19352.7|1269
1637171400000|2021-11-17 17:50:00|19353.6|19349.6|19350.4|19346.4|19359.8|19355.8|19347.3|19343.3|1622
1637171700000|2021-11-17 17:55:00|19347.3|19343.3|19359.8|19355.8|19369.2|19365.2|19347.3|19343.3|2118
1637172000000|2021-11-17 18:00:00|19356.7|19352.7|19322.3|19318.3|19359.8|19355.8|19281.7|19277.7|2025
1637172300000|2021-11-17 18:05:00|19325.4|19321.4|19387.9|19383.9|19391.1|19387.1|19322.3|19318.3|1651
1637172600000|2021-11-17 18:10:00|19384.8|19380.8|19387.9|19383.9|19387.9|19383.9|19359.8|19355.8|1334
1637172900000|2021-11-17 18:15:00|19389.5|19385.5|19394.2|19390.2|19394.2|19390.2|19375.4|19371.4|1002
1637173200000|2021-11-17 18:20:00|19391.1|19387.1|19381.7|19377.7|19397.3|19393.3|19381.7|19377.7|1165
1637173500000|2021-11-17 18:25:00|19384.8|19380.8|19383.3|19379.3|19398.9|19394.9|19378.6|19374.6|834
1637173800000|2021-11-17 18:30:00|19381.7|19377.7|19369.2|19365.2|19384.8|19380.8|19369.2|19365.2|639
1637174100000|2021-11-17 18:35:00|19372.3|19368.3|19378.6|19374.6|19380.1|19376.1|19369.2|19365.2|406
1637174400000|2021-11-17 18:40:00|19381.7|19377.7|19380.1|19376.1|19384.8|19380.8|19375.4|19371.4|257
1637174700000|2021-11-17 18:45:00|19381.7|19377.7|19387.9|19383.9|19387.9|19383.9|19375.4|19371.4|329
1637175000000|2021-11-17 18:50:00|19384.8|19380.8|19386.4|19382.4|19391.1|19387.1|19381.7|19377.7|456
1637175300000|2021-11-17 18:55:00|19387.9|19383.9|19391.1|19387.1|19400.4|19396.4|19384.8|19380.8|1371
1637175600000|2021-11-17 19:00:00|19384.8|19380.8|19381.7|19377.7|19384.8|19380.8|19372.3|19368.3|635
1637175900000|2021-11-17 19:05:00|19378.6|19374.6|19362.9|19358.9|19381.7|19377.7|19359.8|19355.8|539
1637176200000|2021-11-17 19:10:00|19359.8|19355.8|19369.2|19365.2|19369.2|19365.2|19359.8|19355.8|329
1637176500000|2021-11-17 19:15:00|19372.3|19368.3|19375.4|19371.4|19378.6|19374.6|19369.2|19365.2|1384
1637176800000|2021-11-17 19:20:00|19372.3|19368.3|19375.4|19371.4|19384.8|19380.8|19372.3|19368.3|465
1637177100000|2021-11-17 19:25:00|19378.6|19374.6|19384.8|19380.8|19387.9|19383.9|19372.3|19368.3|389
1637177400000|2021-11-17 19:30:00|19387.9|19383.9|19378.6|19374.6|19387.9|19383.9|19375.4|19371.4|2227
1637177700000|2021-11-17 19:35:00|19375.4|19371.4|19378.6|19374.6|19381.7|19377.7|19369.2|19365.2|302
1637178000000|2021-11-17 19:40:00|19375.4|19371.4|19362.9|19358.9|19387.9|19383.9|19361.4|19357.4|510
1637178300000|2021-11-17 19:45:00|19361.4|19357.4|19366.1|19362.1|19372.3|19368.3|19359.8|19355.8|482
1637178600000|2021-11-17 19:50:00|19369.2|19365.2|19384.8|19380.8|19384.8|19380.8|19369.2|19365.2|725
1637178900000|2021-11-17 19:55:00|19383.3|19379.3|19394.2|19390.2|19400.4|19396.4|19381.7|19377.7|1276
1637179200000|2021-11-17 20:00:00|19391.1|19387.1|19378.6|19374.6|19394.2|19390.2|19375.4|19371.4|1160
1637179500000|2021-11-17 20:05:00|19375.4|19371.4|19362.9|19358.9|19384.8|19380.8|19359.8|19355.8|559
1637179800000|2021-11-17 20:10:00|19366.1|19362.1|19372.3|19368.3|19372.3|19368.3|19359.8|19355.8|267
1637180100000|2021-11-17 20:15:00|19370.8|19366.8|19378.6|19374.6|19378.6|19374.6|19362.9|19358.9|288
1637180400000|2021-11-17 20:20:00|19375.4|19371.4|19378.6|19374.6|19381.7|19377.7|19375.4|19371.4|166
1637180700000|2021-11-17 20:25:00|19375.4|19371.4|19397.3|19393.3|19397.3|19393.3|19375.4|19371.4|332
1637181000000|2021-11-17 20:30:00|19394.2|19390.2|19397.3|19393.3|19400.4|19396.4|19391.1|19387.1|463
1637181300000|2021-11-17 20:35:00|19400.4|19396.4|19400.4|19396.4|19403.6|19399.6|19394.2|19390.2|361
1637181600000|2021-11-17 20:40:00|19403.6|19399.6|19416.1|19412.1|19416.1|19412.1|19397.3|19393.3|834
1637181900000|2021-11-17 20:45:00|19414.5|19410.5|19419.2|19415.2|19425.4|19421.4|19411.4|19407.4|931
1637182200000|2021-11-17 20:50:00|19422.3|19418.3|19425.4|19421.4|19428.6|19424.6|19419.2|19415.2|594
1637182500000|2021-11-17 20:55:00|19428.6|19424.6|19450.4|19446.4|19450.4|19446.4|19425.4|19421.4|2507
1637182800000|2021-11-17 21:00:00|19447.3|19443.3|19447.3|19443.3|19450.4|19446.4|19437.9|19433.9|1735
1637183100000|2021-11-17 21:05:00|19450.4|19446.4|19467.6|19463.6|19469.2|19465.2|19450.4|19446.4|824
1637183400000|2021-11-17 21:10:00|19466.1|19462.1|19456.7|19452.7|19469.2|19465.2|19453.6|19449.6|383
1637183700000|2021-11-17 21:15:00|19458.3|19454.3|19453.6|19449.6|19462.9|19458.9|19453.6|19449.6|117
1637184000000|2021-11-17 21:20:00|19456.7|19452.7|19469.2|19465.2|19469.2|19465.2|19453.6|19449.6|613
1637184300000|2021-11-17 21:25:00|19472.3|19468.3|19472.3|19468.3|19472.3|19468.3|19466.1|19462.1|502
1637184600000|2021-11-17 21:30:00|19475.4|19471.4|19491.1|19487.1|19497.3|19493.3|19472.3|19468.3|767
1637184900000|2021-11-17 21:35:00|19487.9|19483.9|19481.7|19477.7|19487.9|19483.9|19475.4|19471.4|498
1637185200000|2021-11-17 21:40:00|19478.6|19474.6|19494.2|19490.2|19497.3|19493.3|19475.4|19471.4|455
1637185500000|2021-11-17 21:45:00|19495.8|19491.8|19491.1|19487.1|19500.4|19496.4|19475.4|19471.4|818
1637185800000|2021-11-17 21:50:00|19495.8|19491.8|19456.7|19452.7|19500.4|19496.4|19456.7|19452.7|1278
1637186100000|2021-11-17 21:55:00|19459.8|19455.8|19456.7|19452.7|19459.8|19455.8|19447.3|19443.3|677
1637190000000|2021-11-17 23:00:00|19453.6|19449.6|19447.3|19443.3|19453.6|19449.6|19444.2|19440.2|207
1637190300000|2021-11-17 23:05:00|19450.4|19446.4|19455.1|19451.1|19456.7|19452.7|19447.3|19443.3|37
1637190600000|2021-11-17 23:10:00|19456.7|19452.7|19459.8|19455.8|19459.8|19455.8|19455.1|19451.1|61
1637190900000|2021-11-17 23:15:00|19458.3|19454.3|19456.7|19452.7|19458.3|19454.3|19453.6|19449.6|15
1637191200000|2021-11-17 23:20:00|19458.3|19454.3|19456.7|19452.7|19458.3|19454.3|19456.7|19452.7|15
1637191500000|2021-11-17 23:25:00|19455.1|19451.1|19453.6|19449.6|19455.1|19451.1|19453.6|19449.6|7
1637191800000|2021-11-17 23:30:00|19448.9|19444.9|19444.2|19440.2|19448.9|19444.9|19441.1|19437.1|72
1637192100000|2021-11-17 23:35:00|19442.6|19438.6|19442.6|19438.6|19444.2|19440.2|19441.1|19437.1|38
1637192400000|2021-11-17 23:40:00|19444.2|19440.2|19444.2|19440.2|19444.2|19440.2|19441.1|19437.1|24
1637192700000|2021-11-17 23:45:00|19447.3|19443.3|19437.9|19433.9|19447.3|19443.3|19437.9|19433.9|68
1637193000000|2021-11-17 23:50:00|19441.1|19437.1|19437.9|19433.9|19441.1|19437.1|19434.8|19430.8|104
1637193300000|2021-11-17 23:55:00|19434.8|19430.8|19434.8|19430.8|19437.9|19433.9|19434.8|19430.8|29
1637193600000|2021-11-18 00:00:00|19436.4|19432.4|19428.6|19424.6|19436.4|19432.4|19428.6|19424.6|48
1637193900000|2021-11-18 00:05:00|19431.7|19427.7|19434.8|19430.8|19434.8|19430.8|19428.6|19424.6|83
1637194200000|2021-11-18 00:10:00|19439.5|19435.5|19444.2|19440.2|19444.2|19440.2|19437.9|19433.9|26
1637194500000|2021-11-18 00:15:00|19447.3|19443.3|19456.7|19452.7|19456.7|19452.7|19447.3|19443.3|52
1637194800000|2021-11-18 00:20:00|19458.3|19454.3|19456.7|19452.7|19459.8|19455.8|19453.6|19449.6|119
1637195100000|2021-11-18 00:25:00|19455.1|19451.1|19453.6|19449.6|19455.1|19451.1|19450.4|19446.4|84
1637195400000|2021-11-18 00:30:00|19455.1|19451.1|19456.7|19452.7|19456.7|19452.7|19453.6|19449.6|8
1637195700000|2021-11-18 00:35:00|19452|19448|19447.3|19443.3|19453.6|19449.6|19447.3|19443.3|36
1637196000000|2021-11-18 00:40:00|19445.8|19441.8|19450.4|19446.4|19453.6|19449.6|19444.2|19440.2|38
1637196300000|2021-11-18 00:45:00|19448.9|19444.9|19447.3|19443.3|19453.6|19449.6|19447.3|19443.3|50
1637196600000|2021-11-18 00:50:00|19445.8|19441.8|19434.8|19430.8|19445.8|19441.8|19434.8|19430.8|40
1637196900000|2021-11-18 00:55:00|19441.1|19437.1|19434.8|19430.8|19441.1|19437.1|19434.8|19430.8|72
1637197200000|2021-11-18 01:00:00|19437.9|19433.9|19441.1|19437.1|19441.1|19437.1|19437.9|19433.9|43
1637197500000|2021-11-18 01:05:00|19444.2|19440.2|19455.1|19451.1|19456.7|19452.7|19444.2|19440.2|95
1637197800000|2021-11-18 01:10:00|19456.7|19452.7|19452|19448|19461.4|19457.4|19452|19448|114
1637198100000|2021-11-18 01:15:00|19453.6|19449.6|19452|19448|19459.8|19455.8|19452|19448|59
1637198400000|2021-11-18 01:20:00|19453.6|19449.6|19450.4|19446.4|19453.6|19449.6|19450.4|19446.4|21
1637198700000|2021-11-18 01:25:00|19453.6|19449.6|19445.8|19441.8|19453.6|19449.6|19444.2|19440.2|56
1637199000000|2021-11-18 01:30:00|19447.3|19443.3|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|16
1637199300000|2021-11-18 01:35:00|19447.3|19443.3|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|32
1637199600000|2021-11-18 01:40:00|19442.6|19438.6|19450.4|19446.4|19450.4|19446.4|19441.1|19437.1|47
1637199900000|2021-11-18 01:45:00|19453.6|19449.6|19456.7|19452.7|19459.8|19455.8|19450.4|19446.4|127
1637200200000|2021-11-18 01:50:00|19458.3|19454.3|19466.1|19462.1|19469.2|19465.2|19458.3|19454.3|158
1637200500000|2021-11-18 01:55:00|19467.6|19463.6|19478.6|19474.6|19481.7|19477.7|19466.1|19462.1|77
1637200800000|2021-11-18 02:00:00|19472.3|19468.3|19469.2|19465.2|19475.4|19471.4|19466.1|19462.1|73
1637201100000|2021-11-18 02:05:00|19472.3|19468.3|19481.7|19477.7|19481.7|19477.7|19466.1|19462.1|77
1637201400000|2021-11-18 02:10:00|19483.3|19479.3|19487.9|19483.9|19489.5|19485.5|19483.3|19479.3|13
1637201700000|2021-11-18 02:15:00|19489.5|19485.5|19487.9|19483.9|19497.3|19493.3|19487.9|19483.9|82
1637202000000|2021-11-18 02:20:00|19489.5|19485.5|19481.7|19477.7|19491.1|19487.1|19481.7|19477.7|39
1637202300000|2021-11-18 02:25:00|19478.6|19474.6|19481.7|19477.7|19481.7|19477.7|19475.4|19471.4|70
1637202600000|2021-11-18 02:30:00|19478.6|19474.6|19478.6|19474.6|19480.1|19476.1|19475.4|19471.4|95
1637202900000|2021-11-18 02:35:00|19475.4|19471.4|19475.4|19471.4|19478.6|19474.6|19475.4|19471.4|18
1637203200000|2021-11-18 02:40:00|19478.6|19474.6|19472.3|19468.3|19478.6|19474.6|19470.8|19466.8|106
1637203500000|2021-11-18 02:45:00|19469.2|19465.2|19472.3|19468.3|19472.3|19468.3|19469.2|19465.2|25
1637203800000|2021-11-18 02:50:00|19473.9|19469.9|19473.9|19469.9|19478.6|19474.6|19472.3|19468.3|88
1637204100000|2021-11-18 02:55:00|19472.3|19468.3|19472.3|19468.3|19473.9|19469.9|19470.8|19466.8|15
1637204400000|2021-11-18 03:00:00|19470.8|19466.8|19470.8|19466.8|19472.3|19468.3|19469.2|19465.2|26
1637204700000|2021-11-18 03:05:00|19472.3|19468.3|19466.1|19462.1|19472.3|19468.3|19459.8|19455.8|33
1637205000000|2021-11-18 03:10:00|19469.2|19465.2|19469.2|19465.2|19469.2|19465.2|19466.1|19462.1|43
1637205300000|2021-11-18 03:15:00|19466.1|19462.1|19469.2|19465.2|19469.2|19465.2|19466.1|19462.1|18
1637205600000|2021-11-18 03:20:00|19467.6|19463.6|19481.7|19477.7|19481.7|19477.7|19466.1|19462.1|49
1637205900000|2021-11-18 03:25:00|19478.6|19474.6|19475.4|19471.4|19480.1|19476.1|19475.4|19471.4|27
1637206200000|2021-11-18 03:30:00|19477|19473|19475.4|19471.4|19477|19473|19472.3|19468.3|40
1637206500000|2021-11-18 03:35:00|19478.6|19474.6|19478.6|19474.6|19478.6|19474.6|19475.4|19471.4|53
1637206800000|2021-11-18 03:40:00|19477|19473|19484.8|19480.8|19484.8|19480.8|19475.4|19471.4|78
1637207100000|2021-11-18 03:45:00|19487.9|19483.9|19481.7|19477.7|19487.9|19483.9|19478.6|19474.6|73
1637207400000|2021-11-18 03:50:00|19484.8|19480.8|19481.7|19477.7|19484.8|19480.8|19481.7|19477.7|14
1637207700000|2021-11-18 03:55:00|19480.1|19476.1|19481.7|19477.7|19481.7|19477.7|19478.6|19474.6|27
1637208000000|2021-11-18 04:00:00|19480.1|19476.1|19481.7|19477.7|19481.7|19477.7|19478.6|19474.6|14
1637208300000|2021-11-18 04:05:00|19480.1|19476.1|19478.6|19474.6|19480.1|19476.1|19478.6|19474.6|14
1637208600000|2021-11-18 04:10:00|19477|19473|19475.4|19471.4|19477|19473|19475.4|19471.4|18
1637208900000|2021-11-18 04:15:00|19478.6|19474.6|19475.4|19471.4|19478.6|19474.6|19475.4|19471.4|8
1637209200000|2021-11-18 04:20:00|||||||||38
1637209500000|2021-11-18 04:25:00|19478.6|19474.6|19478.6|19474.6|19481.7|19477.7|19478.6|19474.6|19
1637209800000|2021-11-18 04:30:00|19477|19473|19478.6|19474.6|19481.7|19477.7|19475.4|19471.4|21
1637210100000|2021-11-18 04:35:00|19477|19473|19473.9|19469.9|19478.6|19474.6|19472.3|19468.3|48
1637210400000|2021-11-18 04:40:00|19472.3|19468.3|19475.4|19471.4|19475.4|19471.4|19472.3|19468.3|14
1637210700000|2021-11-18 04:45:00|19473.9|19469.9|19475.4|19471.4|19475.4|19471.4|19472.3|19468.3|6
1637211000000|2021-11-18 04:50:00|19473.9|19469.9|19472.3|19468.3|19473.9|19469.9|19472.3|19468.3|4
1637211300000|2021-11-18 04:55:00|19473.9|19469.9|19475.4|19471.4|19475.4|19471.4|19472.3|19468.3|16
1637211600000|2021-11-18 05:00:00|19473.9|19469.9|19472.3|19468.3|19475.4|19471.4|19469.2|19465.2|104
1637211900000|2021-11-18 05:05:00|19469.2|19465.2|19453.6|19449.6|19469.2|19465.2|19444.2|19440.2|143
1637212200000|2021-11-18 05:10:00|19455.1|19451.1|19453.6|19449.6|19455.1|19451.1|19450.4|19446.4|16
1637212500000|2021-11-18 05:15:00|19450.4|19446.4|19453.6|19449.6|19453.6|19449.6|19450.4|19446.4|20
1637212800000|2021-11-18 05:20:00|19452|19448|19447.3|19443.3|19452|19448|19444.2|19440.2|35
1637213100000|2021-11-18 05:25:00|19450.4|19446.4|19450.4|19446.4|19453.6|19449.6|19450.4|19446.4|23
1637213400000|2021-11-18 05:30:00|19453.6|19449.6|19453.6|19449.6|19453.6|19449.6|19450.4|19446.4|18
1637213700000|2021-11-18 05:35:00|19452|19448|19453.6|19449.6|19453.6|19449.6|19450.4|19446.4|21
1637214000000|2021-11-18 05:40:00|19452|19448|19459.8|19455.8|19459.8|19455.8|19450.4|19446.4|78
1637214300000|2021-11-18 05:45:00|19458.3|19454.3|19466.1|19462.1|19466.1|19462.1|19456.7|19452.7|77
1637214600000|2021-11-18 05:50:00|||||||||8
1637214900000|2021-11-18 05:55:00|19469.2|19465.2|19466.1|19462.1|19472.3|19468.3|19462.9|19458.9|32
1637215200000|2021-11-18 06:00:00|19464.5|19460.5|19459.8|19455.8|19467.6|19463.6|19459.8|19455.8|18
1637215500000|2021-11-18 06:05:00|19466.1|19462.1|19462.9|19458.9|19466.1|19462.1|19459.8|19455.8|44
1637215800000|2021-11-18 06:10:00|19461.4|19457.4|19453.6|19449.6|19462.9|19458.9|19453.6|19449.6|40
1637216100000|2021-11-18 06:15:00|19452|19448|19456.7|19452.7|19458.3|19454.3|19447.3|19443.3|72
1637216400000|2021-11-18 06:20:00|19458.3|19454.3|19453.6|19449.6|19458.3|19454.3|19453.6|19449.6|56
1637216700000|2021-11-18 06:25:00|19456.7|19452.7|19447.3|19443.3|19456.7|19452.7|19447.3|19443.3|48
1637217000000|2021-11-18 06:30:00|19450.4|19446.4|19450.4|19446.4|19453.6|19449.6|19448.9|19444.9|33
1637217300000|2021-11-18 06:35:00|19448.9|19444.9|19447.3|19443.3|19455.1|19451.1|19447.3|19443.3|27
1637217600000|2021-11-18 06:40:00|19450.4|19446.4|19448.9|19444.9|19450.4|19446.4|19447.3|19443.3|39
1637217900000|2021-11-18 06:45:00|19447.3|19443.3|19456.7|19452.7|19456.7|19452.7|19447.3|19443.3|34
1637218200000|2021-11-18 06:50:00|19455.1|19451.1|19456.7|19452.7|19462.9|19458.9|19453.6|19449.6|77
1637218500000|2021-11-18 06:55:00|19459.8|19455.8|19455.1|19451.1|19459.8|19455.8|19455.1|19451.1|26
1637218800000|2021-11-18 07:00:00|19453.6|19449.6|19469.2|19465.2|19469.2|19465.2|19450.4|19446.4|99
1637219100000|2021-11-18 07:05:00|19470.8|19466.8|19491.1|19487.1|19491.1|19487.1|19470.8|19466.8|79
1637219400000|2021-11-18 07:10:00|19494.2|19490.2|19487.9|19483.9|19494.2|19490.2|19483.3|19479.3|158
1637219700000|2021-11-18 07:15:00|19486.4|19482.4|19475.4|19471.4|19487.9|19483.9|19475.4|19471.4|135
1637220000000|2021-11-18 07:20:00|19478.6|19474.6|19469.2|19465.2|19478.6|19474.6|19466.1|19462.1|66
1637220300000|2021-11-18 07:25:00|19466.1|19462.1|19466.1|19462.1|19475.4|19471.4|19462.9|19458.9|80
1637220600000|2021-11-18 07:30:00|19467.6|19463.6|19472.3|19468.3|19472.3|19468.3|19466.1|19462.1|58
1637220900000|2021-11-18 07:35:00|19469.2|19465.2|19469.2|19465.2|19481.7|19477.7|19466.1|19462.1|82
1637221200000|2021-11-18 07:40:00|19466.1|19462.1|19472.3|19468.3|19475.4|19471.4|19466.1|19462.1|93
1637221500000|2021-11-18 07:45:00|19470.8|19466.8|19472.3|19468.3|19472.3|19468.3|19466.1|19462.1|62
1637221800000|2021-11-18 07:50:00|19469.2|19465.2|19494.2|19490.2|19497.3|19493.3|19469.2|19465.2|100
1637222100000|2021-11-18 07:55:00|19497.3|19493.3|19500.4|19496.4|19512.9|19508.9|19491.1|19487.1|328
1637222400000|2021-11-18 08:00:00|19497.3|19493.3|19484.8|19480.8|19506.7|19502.7|19481.7|19477.7|392
1637222700000|2021-11-18 08:05:00|19483.3|19479.3|19480.1|19476.1|19484.8|19480.8|19469.2|19465.2|166
1637223000000|2021-11-18 08:10:00|19478.6|19474.6|19491.1|19487.1|19491.1|19487.1|19478.6|19474.6|189
1637223300000|2021-11-18 08:15:00|19487.9|19483.9|19469.2|19465.2|19487.9|19483.9|19466.1|19462.1|216
1637223600000|2021-11-18 08:20:00|19472.3|19468.3|19459.8|19455.8|19475.4|19471.4|19459.8|19455.8|76
1637223900000|2021-11-18 08:25:00|19461.4|19457.4|19469.2|19465.2|19469.2|19465.2|19459.8|19455.8|245
1637224200000|2021-11-18 08:30:00|19466.1|19462.1|19459.8|19455.8|19466.1|19462.1|19447.3|19443.3|317
1637224500000|2021-11-18 08:35:00|19458.3|19454.3|19456.7|19452.7|19469.2|19465.2|19453.6|19449.6|270
1637224800000|2021-11-18 08:40:00|19453.6|19449.6|19459.8|19455.8|19459.8|19455.8|19444.2|19440.2|189
1637225100000|2021-11-18 08:45:00|19456.7|19452.7|19466.1|19462.1|19466.1|19462.1|19456.7|19452.7|133
1637225400000|2021-11-18 08:50:00|19469.2|19465.2|19478.6|19474.6|19478.6|19474.6|19466.1|19462.1|180
1637225700000|2021-11-18 08:55:00|19475.4|19471.4|19484.8|19480.8|19492.6|19488.6|19472.3|19468.3|272
1637226000000|2021-11-18 09:00:00|19481.7|19477.7|19481.7|19477.7|19491.1|19487.1|19481.7|19477.7|120
1637226300000|2021-11-18 09:05:00|19483.3|19479.3|19478.6|19474.6|19487.9|19483.9|19475.4|19471.4|115
1637226600000|2021-11-18 09:10:00|19481.7|19477.7|19472.3|19468.3|19481.7|19477.7|19469.2|19465.2|130
1637226900000|2021-11-18 09:15:00|19470.8|19466.8|19478.6|19474.6|19481.7|19477.7|19469.2|19465.2|84
1637227200000|2021-11-18 09:20:00|19477|19473|19462.9|19458.9|19477|19473|19462.9|19458.9|77
1637227500000|2021-11-18 09:25:00|19461.4|19457.4|19459.8|19455.8|19462.9|19458.9|19450.4|19446.4|126
1637227800000|2021-11-18 09:30:00|19458.3|19454.3|19462.9|19458.9|19462.9|19458.9|19453.6|19449.6|95
1637228100000|2021-11-18 09:35:00|19464.5|19460.5|19469.2|19465.2|19469.2|19465.2|19462.9|19458.9|114
1637228400000|2021-11-18 09:40:00|19470.8|19466.8|19469.2|19465.2|19472.3|19468.3|19469.2|19465.2|70
1637228700000|2021-11-18 09:45:00|19470.8|19466.8|19450.4|19446.4|19470.8|19466.8|19450.4|19446.4|163
1637229000000|2021-11-18 09:50:00|19447.3|19443.3|19419.2|19415.2|19447.3|19443.3|19419.2|19415.2|214
1637229300000|2021-11-18 09:55:00|19420.8|19416.8|19419.2|19415.2|19425.4|19421.4|19412.9|19408.9|221
1637229600000|2021-11-18 10:00:00|19422.3|19418.3|19428.6|19424.6|19431.7|19427.7|19422.3|19418.3|97
1637229900000|2021-11-18 10:05:00|19431.7|19427.7|19436.4|19432.4|19437.9|19433.9|19430.1|19426.1|59
1637230200000|2021-11-18 10:10:00|19437.9|19433.9|19419.2|19415.2|19437.9|19433.9|19416.1|19412.1|264
1637230500000|2021-11-18 10:15:00|19422.3|19418.3|19419.2|19415.2|19422.3|19418.3|19416.1|19412.1|89
1637230800000|2021-11-18 10:20:00|19416.1|19412.1|19422.3|19418.3|19422.3|19418.3|19416.1|19412.1|63
1637231100000|2021-11-18 10:25:00|19419.2|19415.2|19416.1|19412.1|19422.3|19418.3|19412.9|19408.9|109
1637231400000|2021-11-18 10:30:00|19419.2|19415.2|19416.1|19412.1|19422.3|19418.3|19416.1|19412.1|147
1637231700000|2021-11-18 10:35:00|19414.5|19410.5|19416.1|19412.1|19419.2|19415.2|19412.9|19408.9|114
1637232000000|2021-11-18 10:40:00|19419.2|19415.2|19422.3|19418.3|19422.3|19418.3|19416.1|19412.1|206
1637232300000|2021-11-18 10:45:00|19419.2|19415.2|19420.8|19416.8|19422.3|19418.3|19416.1|19412.1|229
1637232600000|2021-11-18 10:50:00|19422.3|19418.3|19416.1|19412.1|19422.3|19418.3|19412.9|19408.9|91
1637232900000|2021-11-18 10:55:00|19419.2|19415.2|19419.2|19415.2|19420.8|19416.8|19416.1|19412.1|108
1637233200000|2021-11-18 11:00:00|19422.3|19418.3|19422.3|19418.3|19428.6|19424.6|19419.2|19415.2|138
1637233500000|2021-11-18 11:05:00|19419.2|19415.2|19425.4|19421.4|19425.4|19421.4|19419.2|19415.2|104
1637233800000|2021-11-18 11:10:00|19422.3|19418.3|19427|19423|19427|19423|19416.1|19412.1|85
1637234100000|2021-11-18 11:15:00|19425.4|19421.4|19439.5|19435.5|19441.1|19437.1|19425.4|19421.4|102
1637234400000|2021-11-18 11:20:00|19437.9|19433.9|19437.9|19433.9|19447.3|19443.3|19437.9|19433.9|135
1637234700000|2021-11-18 11:25:00|19434.8|19430.8|19431.7|19427.7|19437.9|19433.9|19431.7|19427.7|48
1637235000000|2021-11-18 11:30:00|19434.8|19430.8|19427|19423|19434.8|19430.8|19425.4|19421.4|40
1637235300000|2021-11-18 11:35:00|19428.6|19424.6|19428.6|19424.6|19431.7|19427.7|19428.6|19424.6|48
1637235600000|2021-11-18 11:40:00|19430.1|19426.1|19416.1|19412.1|19431.7|19427.7|19416.1|19412.1|205
1637235900000|2021-11-18 11:45:00|19417.6|19413.6|19412.9|19408.9|19419.2|19415.2|19412.9|19408.9|309
1637236200000|2021-11-18 11:50:00|19411.4|19407.4|19409.8|19405.8|19416.1|19412.1|19408.3|19404.3|223
1637236500000|2021-11-18 11:55:00|19408.3|19404.3|19412.9|19408.9|19412.9|19408.9|19406.7|19402.7|206
1637236800000|2021-11-18 12:00:00|19409.8|19405.8|19403.6|19399.6|19411.4|19407.4|19394.2|19390.2|169
1637237100000|2021-11-18 12:05:00|19400.4|19396.4|19406.7|19402.7|19409.8|19405.8|19397.3|19393.3|418
1637237400000|2021-11-18 12:10:00|19408.3|19404.3|19419.2|19415.2|19422.3|19418.3|19406.7|19402.7|311
1637237700000|2021-11-18 12:15:00|19420.8|19416.8|19431.7|19427.7|19431.7|19427.7|19419.2|19415.2|186
1637238000000|2021-11-18 12:20:00|19428.6|19424.6|19420.8|19416.8|19431.7|19427.7|19416.1|19412.1|361
1637238300000|2021-11-18 12:25:00|19422.3|19418.3|19419.2|19415.2|19422.3|19418.3|19416.1|19412.1|114
1637238600000|2021-11-18 12:30:00|19420.8|19416.8|19422.3|19418.3|19425.4|19421.4|19419.2|19415.2|130
1637238900000|2021-11-18 12:35:00|19425.4|19421.4|19444.2|19440.2|19447.3|19443.3|19425.4|19421.4|399
1637239200000|2021-11-18 12:40:00|19447.3|19443.3|19444.2|19440.2|19450.4|19446.4|19441.1|19437.1|344
1637239500000|2021-11-18 12:45:00|19447.3|19443.3|19439.5|19435.5|19450.4|19446.4|19437.9|19433.9|187
1637239800000|2021-11-18 12:50:00|19441.1|19437.1|19444.2|19440.2|19447.3|19443.3|19437.9|19433.9|95
1637240100000|2021-11-18 12:55:00|19447.3|19443.3|19433.3|19429.3|19455.1|19451.1|19431.7|19427.7|409
1637240400000|2021-11-18 13:00:00|19431.7|19427.7|19431.7|19427.7|19441.1|19437.1|19428.6|19424.6|386
1637240700000|2021-11-18 13:05:00|19430.1|19426.1|19444.2|19440.2|19447.3|19443.3|19428.6|19424.6|184
1637241000000|2021-11-18 13:10:00|19441.1|19437.1|19447.3|19443.3|19447.3|19443.3|19434.8|19430.8|247
1637241300000|2021-11-18 13:15:00|19444.2|19440.2|19434.8|19430.8|19444.2|19440.2|19431.7|19427.7|560
1637241600000|2021-11-18 13:20:00|19436.4|19432.4|19436.4|19432.4|19442.6|19438.6|19416.1|19412.1|779
1637241900000|2021-11-18 13:25:00|19434.8|19430.8|19431.7|19427.7|19441.1|19437.1|19428.6|19424.6|574
1637242200000|2021-11-18 13:30:00|19430.1|19426.1|19419.2|19415.2|19447.3|19443.3|19419.2|19415.2|895
1637242500000|2021-11-18 13:35:00|19422.3|19418.3|19431.7|19427.7|19434.8|19430.8|19414.5|19410.5|757
1637242800000|2021-11-18 13:40:00|19434.8|19430.8|19437.9|19433.9|19450.4|19446.4|19431.7|19427.7|733
1637243100000|2021-11-18 13:45:00|19434.8|19430.8|19437.9|19433.9|19441.1|19437.1|19425.4|19421.4|584
1637243400000|2021-11-18 13:50:00|19439.5|19435.5|19416.1|19412.1|19441.1|19437.1|19403.6|19399.6|1051
1637243700000|2021-11-18 13:55:00|19417.6|19413.6|19403.6|19399.6|19419.2|19415.2|19397.3|19393.3|918
1637244000000|2021-11-18 14:00:00|19405.1|19401.1|19400.4|19396.4|19412.9|19408.9|19391.1|19387.1|996
1637244300000|2021-11-18 14:05:00|19397.3|19393.3|19425.4|19421.4|19425.4|19421.4|19397.3|19393.3|775
1637244600000|2021-11-18 14:10:00|19422.3|19418.3|19422.3|19418.3|19434.8|19430.8|19419.2|19415.2|868
1637244900000|2021-11-18 14:15:00|19425.4|19421.4|19428.6|19424.6|19434.8|19430.8|19422.3|19418.3|461
1637245200000|2021-11-18 14:20:00|19431.7|19427.7|19416.1|19412.1|19431.7|19427.7|19412.9|19408.9|413
1637245500000|2021-11-18 14:25:00|19417.6|19413.6|19409.8|19405.8|19428.6|19424.6|19400.4|19396.4|819
1637245800000|2021-11-18 14:30:00|19411.4|19407.4|19419.2|19415.2|19422.3|19418.3|19406.7|19402.7|2909
1637246100000|2021-11-18 14:35:00|19422.3|19418.3|19434.8|19430.8|19434.8|19430.8|19422.3|19418.3|893
1637246400000|2021-11-18 14:40:00|19428.6|19424.6|19437.9|19433.9|19444.2|19440.2|19422.3|19418.3|808
1637246700000|2021-11-18 14:45:00|19441.1|19437.1|19419.2|19415.2|19441.1|19437.1|19416.1|19412.1|811
1637247000000|2021-11-18 14:50:00|19416.1|19412.1|19412.9|19408.9|19419.2|19415.2|19406.7|19402.7|872
1637247300000|2021-11-18 14:55:00|19414.5|19410.5|19441.1|19437.1|19444.2|19440.2|19411.4|19407.4|471
1637247600000|2021-11-18 15:00:00|19439.5|19435.5|19453.6|19449.6|19453.6|19449.6|19431.7|19427.7|791
1637247900000|2021-11-18 15:05:00|19450.4|19446.4|19453.6|19449.6|19453.6|19449.6|19441.1|19437.1|670
1637248200000|2021-11-18 15:10:00|19456.7|19452.7|19472.3|19468.3|19472.3|19468.3|19453.6|19449.6|774
1637248500000|2021-11-18 15:15:00|19475.4|19471.4|19512.9|19508.9|19512.9|19508.9|19475.4|19471.4|1991
1637248800000|2021-11-18 15:20:00|19511.4|19507.4|19494.2|19490.2|19519.2|19515.2|19494.2|19490.2|1878
1637249100000|2021-11-18 15:25:00|19491.1|19487.1|19484.8|19480.8|19500.4|19496.4|19481.7|19477.7|3552
1637249400000|2021-11-18 15:30:00|19481.7|19477.7|19462.9|19458.9|19491.1|19487.1|19459.8|19455.8|2202
1637249700000|2021-11-18 15:35:00|19459.8|19455.8|19447.3|19443.3|19469.2|19465.2|19447.3|19443.3|941
1637250000000|2021-11-18 15:40:00|19450.4|19446.4|19459.8|19455.8|19459.8|19455.8|19447.3|19443.3|1653
1637250300000|2021-11-18 15:45:00|19456.7|19452.7|19453.6|19449.6|19466.1|19462.1|19450.4|19446.4|875
1637250600000|2021-11-18 15:50:00|19456.7|19452.7|19444.2|19440.2|19462.9|19458.9|19444.2|19440.2|858
1637250900000|2021-11-18 15:55:00|19445.8|19441.8|19472.3|19468.3|19472.3|19468.3|19442.6|19438.6|749
1637251200000|2021-11-18 16:00:00|19470.8|19466.8|19478.6|19474.6|19478.6|19474.6|19469.2|19465.2|449
1637251500000|2021-11-18 16:05:00|19475.4|19471.4|19487.9|19483.9|19497.3|19493.3|19472.3|19468.3|759
1637251800000|2021-11-18 16:10:00|19489.5|19485.5|19484.8|19480.8|19491.1|19487.1|19484.8|19480.8|674
1637252100000|2021-11-18 16:15:00|19486.4|19482.4|19494.2|19490.2|19494.2|19490.2|19478.6|19474.6|533
1637252400000|2021-11-18 16:20:00|19492.6|19488.6|19491.1|19487.1|19503.6|19499.6|19487.9|19483.9|636
1637252700000|2021-11-18 16:25:00|19487.9|19483.9|19500.4|19496.4|19500.4|19496.4|19487.9|19483.9|2875
1637253000000|2021-11-18 16:30:00|19498.9|19494.9|19494.2|19490.2|19503.6|19499.6|19491.1|19487.1|872
1637253300000|2021-11-18 16:35:00|19492.6|19488.6|19494.2|19490.2|19500.4|19496.4|19487.9|19483.9|597
1637253600000|2021-11-18 16:40:00|19497.3|19493.3|19487.9|19483.9|19500.4|19496.4|19484.8|19480.8|405
1637253900000|2021-11-18 16:45:00|19489.5|19485.5|19500.4|19496.4|19503.6|19499.6|19481.7|19477.7|656
1637254200000|2021-11-18 16:50:00|19502|19498|19484.8|19480.8|19503.6|19499.6|19484.8|19480.8|1271
1637254500000|2021-11-18 16:55:00|19486.4|19482.4|19497.3|19493.3|19500.4|19496.4|19481.7|19477.7|771
1637254800000|2021-11-18 17:00:00|19498.9|19494.9|19516.1|19512.1|19525.4|19521.4|19498.9|19494.9|1567
1637255100000|2021-11-18 17:05:00|19512.9|19508.9|19509.8|19505.8|19516.1|19512.1|19506.7|19502.7|1438
1637255400000|2021-11-18 17:10:00|19511.4|19507.4|19500.4|19496.4|19512.9|19508.9|19497.3|19493.3|930
1637255700000|2021-11-18 17:15:00|19503.6|19499.6|19497.3|19493.3|19503.6|19499.6|19487.9|19483.9|680
1637256000000|2021-11-18 17:20:00|19500.4|19496.4|19500.4|19496.4|19509.8|19505.8|19497.3|19493.3|640
1637256300000|2021-11-18 17:25:00|19497.3|19493.3|19500.4|19496.4|19500.4|19496.4|19494.2|19490.2|527
1637256600000|2021-11-18 17:30:00|19497.3|19493.3|19500.4|19496.4|19503.6|19499.6|19494.2|19490.2|318
1637256900000|2021-11-18 17:35:00|19498.9|19494.9|19494.2|19490.2|19500.4|19496.4|19491.1|19487.1|672
1637257200000|2021-11-18 17:40:00|19491.1|19487.1|19494.2|19490.2|19497.3|19493.3|19491.1|19487.1|297
1637257500000|2021-11-18 17:45:00|19492.6|19488.6|19494.2|19490.2|19503.6|19499.6|19491.1|19487.1|359
1637257800000|2021-11-18 17:50:00|19491.1|19487.1|19487.9|19483.9|19494.2|19490.2|19487.9|19483.9|789
1637258100000|2021-11-18 17:55:00|19491.1|19487.1|19487.9|19483.9|19491.1|19487.1|19484.8|19480.8|690
1637258400000|2021-11-18 18:00:00|19484.8|19480.8|19478.6|19474.6|19491.1|19487.1|19475.4|19471.4|573
1637258700000|2021-11-18 18:05:00|19481.7|19477.7|19491.1|19487.1|19497.3|19493.3|19481.7|19477.7|546
1637259000000|2021-11-18 18:10:00|19487.9|19483.9|19486.4|19482.4|19491.1|19487.1|19484.8|19480.8|1008
1637259300000|2021-11-18 18:15:00|19487.9|19483.9|19500.4|19496.4|19500.4|19496.4|19484.8|19480.8|448
1637259600000|2021-11-18 18:20:00|19497.3|19493.3|19487.9|19483.9|19500.4|19496.4|19484.8|19480.8|1416
1637259900000|2021-11-18 18:25:00|19484.8|19480.8|19478.6|19474.6|19487.9|19483.9|19475.4|19471.4|290
1637260200000|2021-11-18 18:30:00|19481.7|19477.7|19484.8|19480.8|19487.9|19483.9|19478.6|19474.6|529
1637260500000|2021-11-18 18:35:00|19487.9|19483.9|19475.4|19471.4|19487.9|19483.9|19475.4|19471.4|589
1637260800000|2021-11-18 18:40:00|19478.6|19474.6|19478.6|19474.6|19481.7|19477.7|19469.2|19465.2|418
1637261100000|2021-11-18 18:45:00|19475.4|19471.4|19478.6|19474.6|19483.3|19479.3|19475.4|19471.4|270
1637261400000|2021-11-18 18:50:00|19477|19473|19487.9|19483.9|19487.9|19483.9|19477|19473|388
1637261700000|2021-11-18 18:55:00|19491.1|19487.1|19491.1|19487.1|19491.1|19487.1|19491.1|19487.1|14
1637262000000|2021-11-18 19:00:00|19487.9|19483.9|19491.1|19487.1|19497.3|19493.3|19487.9|19483.9|951
1637262300000|2021-11-18 19:05:00|19494.2|19490.2|19497.3|19493.3|19500.4|19496.4|19494.2|19490.2|230
1637262600000|2021-11-18 19:10:00|19500.4|19496.4|19491.1|19487.1|19500.4|19496.4|19491.1|19487.1|264
1637262900000|2021-11-18 19:15:00|19489.5|19485.5|19487.9|19483.9|19491.1|19487.1|19483.3|19479.3|246
1637263200000|2021-11-18 19:20:00|19491.1|19487.1|19497.3|19493.3|19500.4|19496.4|19491.1|19487.1|474
1637263500000|2021-11-18 19:25:00|19500.4|19496.4|19500.4|19496.4|19500.4|19496.4|19497.3|19493.3|115
1637263800000|2021-11-18 19:30:00|19497.3|19493.3|19487.9|19483.9|19500.4|19496.4|19487.9|19483.9|382
1637264100000|2021-11-18 19:35:00|19484.8|19480.8|19484.8|19480.8|19487.9|19483.9|19481.7|19477.7|243
1637264400000|2021-11-18 19:40:00|19487.9|19483.9|19491.1|19487.1|19491.1|19487.1|19484.8|19480.8|388
1637264700000|2021-11-18 19:45:00|19494.2|19490.2|19497.3|19493.3|19500.4|19496.4|19491.1|19487.1|385
1637265000000|2021-11-18 19:50:00|19500.4|19496.4|19509.8|19505.8|19512.9|19508.9|19494.2|19490.2|3190
1637265300000|2021-11-18 19:55:00|19506.7|19502.7|19487.9|19483.9|19506.7|19502.7|19481.7|19477.7|1313
1637265600000|2021-11-18 20:00:00|19489.5|19485.5|19464.5|19460.5|19491.1|19487.1|19462.9|19458.9|2168
1637265900000|2021-11-18 20:05:00|19466.1|19462.1|19456.7|19452.7|19466.1|19462.1|19453.6|19449.6|762
1637266200000|2021-11-18 20:10:00|19459.8|19455.8|19453.6|19449.6|19459.8|19455.8|19447.3|19443.3|967
1637266500000|2021-11-18 20:15:00|19450.4|19446.4|19466.1|19462.1|19466.1|19462.1|19450.4|19446.4|395
1637266800000|2021-11-18 20:20:00|19469.2|19465.2|19472.3|19468.3|19478.6|19474.6|19466.1|19462.1|471
1637267100000|2021-11-18 20:25:00|19469.2|19465.2|19475.4|19471.4|19478.6|19474.6|19469.2|19465.2|495
1637267400000|2021-11-18 20:30:00|19473.9|19469.9|19475.4|19471.4|19475.4|19471.4|19472.3|19468.3|290
1637267700000|2021-11-18 20:35:00|19472.3|19468.3|19481.7|19477.7|19481.7|19477.7|19472.3|19468.3|220
1637268000000|2021-11-18 20:40:00|19484.8|19480.8|19494.2|19490.2|19494.2|19490.2|19481.7|19477.7|270
1637268300000|2021-11-18 20:45:00|19491.1|19487.1|19494.2|19490.2|19497.3|19493.3|19491.1|19487.1|472
1637268600000|2021-11-18 20:50:00|19497.3|19493.3|19500.4|19496.4|19506.7|19502.7|19494.2|19490.2|827
1637268900000|2021-11-18 20:55:00|19497.3|19493.3|19509.8|19505.8|19512.9|19508.9|19494.2|19490.2|1419
1637269200000|2021-11-18 21:00:00|19508.3|19504.3|19512.9|19508.9|19512.9|19508.9|19500.4|19496.4|1581
1637269500000|2021-11-18 21:05:00|19509.8|19505.8|19509.8|19505.8|19512.9|19508.9|19506.7|19502.7|305
1637269800000|2021-11-18 21:10:00|19506.7|19502.7|19509.8|19505.8|19512.9|19508.9|19506.7|19502.7|512
1637270100000|2021-11-18 21:15:00|19508.3|19504.3|19509.8|19505.8|19512.9|19508.9|19506.7|19502.7|2537
1637270400000|2021-11-18 21:20:00|19508.3|19504.3|19506.7|19502.7|19509.8|19505.8|19503.6|19499.6|502
1637270700000|2021-11-18 21:25:00|19505.1|19501.1|19491.1|19487.1|19506.7|19502.7|19484.8|19480.8|507
1637271000000|2021-11-18 21:30:00|19494.2|19490.2|19494.2|19490.2|19495.8|19491.8|19487.9|19483.9|315
1637271300000|2021-11-18 21:35:00|19492.6|19488.6|19494.2|19490.2|19500.4|19496.4|19491.1|19487.1|198
1637271600000|2021-11-18 21:40:00|19497.3|19493.3|19484.8|19480.8|19497.3|19493.3|19481.7|19477.7|281
1637271900000|2021-11-18 21:45:00|19481.7|19477.7|19484.8|19480.8|19487.9|19483.9|19478.6|19474.6|121
1637272200000|2021-11-18 21:50:00|19483.3|19479.3|19481.7|19477.7|19487.9|19483.9|19481.7|19477.7|46
1637272500000|2021-11-18 21:55:00|19483.3|19479.3|19491.1|19487.1|19494.2|19490.2|19483.3|19479.3|193
1637276400000|2021-11-18 23:00:00|19478.6|19474.6|19481.7|19477.7|19489.5|19485.5|19478.6|19474.6|47
1637276700000|2021-11-18 23:05:00|19480.1|19476.1|19487.9|19483.9|19487.9|19483.9|19480.1|19476.1|33
1637277000000|2021-11-18 23:10:00|19486.4|19482.4|19478.6|19474.6|19486.4|19482.4|19478.6|19474.6|40
1637277300000|2021-11-18 23:15:00|19475.4|19471.4|19481.7|19477.7|19481.7|19477.7|19475.4|19471.4|70
1637277600000|2021-11-18 23:20:00|19480.1|19476.1|19480.1|19476.1|19480.1|19476.1|19478.6|19474.6|6
1637277900000|2021-11-18 23:25:00|19481.7|19477.7|19481.7|19477.7|19484.8|19480.8|19480.1|19476.1|5
1637278200000|2021-11-18 23:30:00|19483.3|19479.3|19483.3|19479.3|19484.8|19480.8|19481.7|19477.7|1
1637278500000|2021-11-18 23:35:00|19484.8|19480.8|19484.8|19480.8|19487.9|19483.9|19483.3|19479.3|16
1637278800000|2021-11-18 23:40:00|19483.3|19479.3|19487.9|19483.9|19491.1|19487.1|19483.3|19479.3|11
1637279100000|2021-11-18 23:45:00|19489.5|19485.5|19495.8|19491.8|19495.8|19491.8|19487.9|19483.9|8
1637279400000|2021-11-18 23:50:00|19494.2|19490.2|19492.6|19488.6|19497.3|19493.3|19491.1|19487.1|24
1637279700000|2021-11-18 23:55:00|19494.2|19490.2|19497.3|19493.3|19497.3|19493.3|19491.1|19487.1|15
1637280000000|2021-11-19 00:00:00|19498.9|19494.9|19497.3|19493.3|19503.6|19499.6|19495.8|19491.8|41
1637280300000|2021-11-19 00:05:00|19494.2|19490.2|19481.7|19477.7|19494.2|19490.2|19478.6|19474.6|43
1637280600000|2021-11-19 00:10:00|19480.1|19476.1|19487.9|19483.9|19491.1|19487.1|19480.1|19476.1|72
1637280900000|2021-11-19 00:15:00|19489.5|19485.5|19487.9|19483.9|19491.1|19487.1|19481.7|19477.7|41
1637281200000|2021-11-19 00:20:00|19491.1|19487.1|19491.1|19487.1|19491.1|19487.1|19487.9|19483.9|16
1637281500000|2021-11-19 00:25:00|19489.5|19485.5|19487.9|19483.9|19491.1|19487.1|19487.9|19483.9|24
1637281800000|2021-11-19 00:30:00|19484.8|19480.8|19484.8|19480.8|19484.8|19480.8|19480.1|19476.1|5
1637282100000|2021-11-19 00:35:00|19487.9|19483.9|19491.1|19487.1|19491.1|19487.1|19484.8|19480.8|40
1637282400000|2021-11-19 00:40:00|19494.2|19490.2|19489.5|19485.5|19494.2|19490.2|19487.9|19483.9|17
1637282700000|2021-11-19 00:45:00|19487.9|19483.9|19489.5|19485.5|19491.1|19487.1|19487.9|19483.9|17
1637283000000|2021-11-19 00:50:00|19487.9|19483.9|19487.9|19483.9|19487.9|19483.9|19487.9|19483.9|5
1637283600000|2021-11-19 01:00:00|19491.1|19487.1|19487.9|19483.9|19494.2|19490.2|19486.4|19482.4|21
1637283900000|2021-11-19 01:05:00|19486.4|19482.4|19487.9|19483.9|19491.1|19487.1|19481.7|19477.7|17
1637284200000|2021-11-19 01:10:00|19489.5|19485.5|19484.8|19480.8|19491.1|19487.1|19484.8|19480.8|11
1637284500000|2021-11-19 01:15:00|19486.4|19482.4|19481.7|19477.7|19487.9|19483.9|19481.7|19477.7|20
1637284800000|2021-11-19 01:20:00|19484.8|19480.8|19494.2|19490.2|19494.2|19490.2|19484.8|19480.8|50
1637285100000|2021-11-19 01:25:00|19492.6|19488.6|19491.1|19487.1|19494.2|19490.2|19487.9|19483.9|14
1637285400000|2021-11-19 01:30:00|19489.5|19485.5|19484.8|19480.8|19491.1|19487.1|19484.8|19480.8|20
1637285700000|2021-11-19 01:35:00|19481.7|19477.7|19484.8|19480.8|19484.8|19480.8|19481.7|19477.7|36
1637286000000|2021-11-19 01:40:00|19487.9|19483.9|19475.4|19471.4|19487.9|19483.9|19475.4|19471.4|78
1637286300000|2021-11-19 01:45:00|19478.6|19474.6|19475.4|19471.4|19478.6|19474.6|19466.1|19462.1|89
1637286600000|2021-11-19 01:50:00|19472.3|19468.3|19472.3|19468.3|19475.4|19471.4|19472.3|19468.3|35
1637286900000|2021-11-19 01:55:00|19470.8|19466.8|19466.1|19462.1|19470.8|19466.8|19459.8|19455.8|165
1637287200000|2021-11-19 02:00:00|19462.9|19458.9|19459.8|19455.8|19464.5|19460.5|19456.7|19452.7|100
1637287500000|2021-11-19 02:05:00|19456.7|19452.7|19462.9|19458.9|19466.1|19462.1|19456.7|19452.7|33
1637287800000|2021-11-19 02:10:00|19461.4|19457.4|19459.8|19455.8|19462.9|19458.9|19459.8|19455.8|16
1637288100000|2021-11-19 02:15:00|19461.4|19457.4|19466.1|19462.1|19466.1|19462.1|19459.8|19455.8|10
1637288400000|2021-11-19 02:20:00|19464.5|19460.5|19462.9|19458.9|19466.1|19462.1|19462.9|19458.9|2
1637288700000|2021-11-19 02:25:00|19466.1|19462.1|19462.9|19458.9|19467.6|19463.6|19462.9|19458.9|50
1637289000000|2021-11-19 02:30:00|19466.1|19462.1|19466.1|19462.1|19467.6|19463.6|19462.9|19458.9|65
1637289300000|2021-11-19 02:35:00|19462.9|19458.9|19466.1|19462.1|19467.6|19463.6|19462.9|19458.9|38
1637289600000|2021-11-19 02:40:00|19462.9|19458.9|19459.8|19455.8|19466.1|19462.1|19456.7|19452.7|47
1637289900000|2021-11-19 02:45:00|19458.3|19454.3|19458.3|19454.3|19459.8|19455.8|19456.7|19452.7|26
1637290200000|2021-11-19 02:50:00|19456.7|19452.7|19459.8|19455.8|19459.8|19455.8|19456.7|19452.7|24
1637290500000|2021-11-19 02:55:00|19462.9|19458.9|19456.7|19452.7|19462.9|19458.9|19455.1|19451.1|42
1637290800000|2021-11-19 03:00:00|19453.6|19449.6|19456.7|19452.7|19456.7|19452.7|19453.6|19449.6|28
1637291100000|2021-11-19 03:05:00|19455.1|19451.1|19447.3|19443.3|19456.7|19452.7|19442.6|19438.6|247
1637291400000|2021-11-19 03:10:00|19450.4|19446.4|19453.6|19449.6|19453.6|19449.6|19447.3|19443.3|41
1637291700000|2021-11-19 03:15:00|||||||||32
1637292000000|2021-11-19 03:20:00|19452|19448|19448.9|19444.9|19452|19448|19445.8|19441.8|73
1637292300000|2021-11-19 03:25:00|19447.3|19443.3|19448.9|19444.9|19453.6|19449.6|19447.3|19443.3|31
1637292600000|2021-11-19 03:30:00|19450.4|19446.4|19447.3|19443.3|19450.4|19446.4|19444.2|19440.2|48
1637292900000|2021-11-19 03:35:00|19445.8|19441.8|19452|19448|19453.6|19449.6|19444.2|19440.2|38
1637293200000|2021-11-19 03:40:00|19450.4|19446.4|19452|19448|19453.6|19449.6|19450.4|19446.4|20
1637293500000|2021-11-19 03:45:00|19450.4|19446.4|19450.4|19446.4|19453.6|19449.6|19450.4|19446.4|8
1637293800000|2021-11-19 03:50:00|19448.9|19444.9|19452|19448|19453.6|19449.6|19448.9|19444.9|16
1637294100000|2021-11-19 03:55:00|19453.6|19449.6|19450.4|19446.4|19453.6|19449.6|19450.4|19446.4|9
1637294400000|2021-11-19 04:00:00|19452|19448|19447.3|19443.3|19453.6|19449.6|19444.2|19440.2|79
1637294700000|2021-11-19 04:05:00|19448.9|19444.9|19453.6|19449.6|19456.7|19452.7|19447.3|19443.3|52
1637295000000|2021-11-19 04:10:00|19456.7|19452.7|19455.1|19451.1|19456.7|19452.7|19453.6|19449.6|27
1637295300000|2021-11-19 04:15:00|19456.7|19452.7|19456.7|19452.7|19456.7|19452.7|19452|19448|18
1637295600000|2021-11-19 04:20:00|19453.6|19449.6|19453.6|19449.6|19456.7|19452.7|19450.4|19446.4|44
1637295900000|2021-11-19 04:25:00|19455.1|19451.1|19453.6|19449.6|19456.7|19452.7|19453.6|19449.6|16
1637296200000|2021-11-19 04:30:00|19455.1|19451.1|19450.4|19446.4|19456.7|19452.7|19450.4|19446.4|17
1637296500000|2021-11-19 04:35:00|19453.6|19449.6|19450.4|19446.4|19453.6|19449.6|19450.4|19446.4|8
1637296800000|2021-11-19 04:40:00|19452|19448|19450.4|19446.4|19456.7|19452.7|19450.4|19446.4|12
1637297100000|2021-11-19 04:45:00|19452|19448|19452|19448|19452|19448|19452|19448|10
1637297400000|2021-11-19 04:50:00|19450.4|19446.4|19450.4|19446.4|19450.4|19446.4|19444.2|19440.2|16
1637297700000|2021-11-19 04:55:00|19448.9|19444.9|19453.6|19449.6|19453.6|19449.6|19447.3|19443.3|31
1637298000000|2021-11-19 05:00:00|19452|19448|19456.7|19452.7|19456.7|19452.7|19452|19448|19
1637298300000|2021-11-19 05:05:00|19453.6|19449.6|19456.7|19452.7|19456.7|19452.7|19453.6|19449.6|10
1637298600000|2021-11-19 05:10:00|19459.8|19455.8|19458.3|19454.3|19459.8|19455.8|19458.3|19454.3|16
1637298900000|2021-11-19 05:15:00|19459.8|19455.8|19459.8|19455.8|19459.8|19455.8|19459.8|19455.8|0
1637299200000|2021-11-19 05:20:00|19458.3|19454.3|19456.7|19452.7|19459.8|19455.8|19456.7|19452.7|26
1637299500000|2021-11-19 05:25:00|||||||||6
1637299800000|2021-11-19 05:30:00|19459.8|19455.8|19461.4|19457.4|19462.9|19458.9|19458.3|19454.3|119
1637300100000|2021-11-19 05:35:00|19462.9|19458.9|19459.8|19455.8|19462.9|19458.9|19459.8|19455.8|29
1637300400000|2021-11-19 05:40:00|19462.9|19458.9|19462.9|19458.9|19462.9|19458.9|19461.4|19457.4|22
1637300700000|2021-11-19 05:45:00|19461.4|19457.4|19459.8|19455.8|19462.9|19458.9|19459.8|19455.8|14
1637301000000|2021-11-19 05:50:00|19456.7|19452.7|19459.8|19455.8|19462.9|19458.9|19456.7|19452.7|53
1637301300000|2021-11-19 05:55:00|19456.7|19452.7|19469.2|19465.2|19469.2|19465.2|19456.7|19452.7|55
1637301600000|2021-11-19 06:00:00|19466.1|19462.1|19462.9|19458.9|19466.1|19462.1|19459.8|19455.8|51
1637301900000|2021-11-19 06:05:00|19459.8|19455.8|19462.9|19458.9|19462.9|19458.9|19459.8|19455.8|41
1637302200000|2021-11-19 06:10:00|19461.4|19457.4|19473.9|19469.9|19475.4|19471.4|19459.8|19455.8|151
1637302500000|2021-11-19 06:15:00|19475.4|19471.4|19472.3|19468.3|19475.4|19471.4|19472.3|19468.3|21
1637302800000|2021-11-19 06:20:00|19469.2|19465.2|19469.2|19465.2|19472.3|19468.3|19469.2|19465.2|128
1637303100000|2021-11-19 06:25:00|19466.1|19462.1|19469.2|19465.2|19472.3|19468.3|19466.1|19462.1|56
1637303400000|2021-11-19 06:30:00|19470.8|19466.8|19464.5|19460.5|19470.8|19466.8|19462.9|19458.9|33
1637303700000|2021-11-19 06:35:00|19462.9|19458.9|19466.1|19462.1|19466.1|19462.1|19462.9|19458.9|15
1637304000000|2021-11-19 06:40:00|19464.5|19460.5|19459.8|19455.8|19466.1|19462.1|19459.8|19455.8|76
1637304300000|2021-11-19 06:45:00|19461.4|19457.4|19456.7|19452.7|19462.9|19458.9|19456.7|19452.7|30
1637304600000|2021-11-19 06:50:00|19455.1|19451.1|19453.6|19449.6|19456.7|19452.7|19453.6|19449.6|18
1637304900000|2021-11-19 06:55:00|19455.1|19451.1|19456.7|19452.7|19456.7|19452.7|19453.6|19449.6|27
1637305200000|2021-11-19 07:00:00|19455.1|19451.1|19447.3|19443.3|19455.1|19451.1|19441.1|19437.1|90
1637305500000|2021-11-19 07:05:00|19448.9|19444.9|19459.8|19455.8|19459.8|19455.8|19447.3|19443.3|61
1637305800000|2021-11-19 07:10:00|19458.3|19454.3|19459.8|19455.8|19462.9|19458.9|19453.6|19449.6|100
1637306100000|2021-11-19 07:15:00|19456.7|19452.7|19456.7|19452.7|19462.9|19458.9|19453.6|19449.6|75
1637306400000|2021-11-19 07:20:00|19453.6|19449.6|19456.7|19452.7|19456.7|19452.7|19450.4|19446.4|84
1637306700000|2021-11-19 07:25:00|19453.6|19449.6|19441.1|19437.1|19456.7|19452.7|19437.9|19433.9|202
1637307000000|2021-11-19 07:30:00|19437.9|19433.9|19441.1|19437.1|19444.2|19440.2|19431.7|19427.7|173
1637307300000|2021-11-19 07:35:00|19444.2|19440.2|19434.8|19430.8|19444.2|19440.2|19428.6|19424.6|236
1637307600000|2021-11-19 07:40:00|19437.9|19433.9|19434.8|19430.8|19437.9|19433.9|19430.1|19426.1|82
1637307900000|2021-11-19 07:45:00|19431.7|19427.7|19425.4|19421.4|19431.7|19427.7|19425.4|19421.4|81
1637308200000|2021-11-19 07:50:00|19423.9|19419.9|19441.1|19437.1|19447.3|19443.3|19423.9|19419.9|155
1637308500000|2021-11-19 07:55:00|19437.9|19433.9|19453.6|19449.6|19453.6|19449.6|19434.8|19430.8|293
1637308800000|2021-11-19 08:00:00|19450.4|19446.4|19434.8|19430.8|19450.4|19446.4|19431.7|19427.7|113
1637309100000|2021-11-19 08:05:00|19436.4|19432.4|19425.4|19421.4|19437.9|19433.9|19425.4|19421.4|168
1637309400000|2021-11-19 08:10:00|19422.3|19418.3|19434.8|19430.8|19437.9|19433.9|19422.3|19418.3|130
1637309700000|2021-11-19 08:15:00|19436.4|19432.4|19428.6|19424.6|19437.9|19433.9|19425.4|19421.4|101
1637310000000|2021-11-19 08:20:00|19431.7|19427.7|19422.3|19418.3|19431.7|19427.7|19419.2|19415.2|67
1637310300000|2021-11-19 08:25:00|19420.8|19416.8|19414.5|19410.5|19422.3|19418.3|19409.8|19405.8|169
1637310600000|2021-11-19 08:30:00|19412.9|19408.9|19419.2|19415.2|19422.3|19418.3|19409.8|19405.8|89
1637310900000|2021-11-19 08:35:00|19420.8|19416.8|19416.1|19412.1|19422.3|19418.3|19412.9|19408.9|110
1637311200000|2021-11-19 08:40:00|19414.5|19410.5|19422.3|19418.3|19422.3|19418.3|19412.9|19408.9|72
1637311500000|2021-11-19 08:45:00|19425.4|19421.4|19431.7|19427.7|19431.7|19427.7|19422.3|19418.3|66
1637311800000|2021-11-19 08:50:00|19430.1|19426.1|19441.1|19437.1|19441.1|19437.1|19428.6|19424.6|199
1637312100000|2021-11-19 08:55:00|19442.6|19438.6|19442.6|19438.6|19448.9|19444.9|19441.1|19437.1|120
1637312400000|2021-11-19 09:00:00|19444.2|19440.2|19453.6|19449.6|19459.8|19455.8|19444.2|19440.2|250
1637312700000|2021-11-19 09:05:00|19456.7|19452.7|19453.6|19449.6|19456.7|19452.7|19450.4|19446.4|53
1637313000000|2021-11-19 09:10:00|19456.7|19452.7|19478.6|19474.6|19481.7|19477.7|19453.6|19449.6|177
1637313300000|2021-11-19 09:15:00|19477|19473|19494.2|19490.2|19497.3|19493.3|19477|19473|326
1637313600000|2021-11-19 09:20:00|19497.3|19493.3|19500.4|19496.4|19503.6|19499.6|19494.2|19490.2|177
1637313900000|2021-11-19 09:25:00|19498.9|19494.9|19564.5|19560.5|19591.1|19587.1|19497.3|19493.3|1220
1637314200000|2021-11-19 09:30:00|19566.1|19562.1|19581.7|19577.7|19587.9|19583.9|19559.8|19555.8|1259
1637314500000|2021-11-19 09:35:00|19587.9|19583.9|19600.4|19596.4|19612.9|19608.9|19578.6|19574.6|1500
1637314800000|2021-11-19 09:40:00|19603.6|19599.6|19597.3|19593.3|19612.9|19608.9|19597.3|19593.3|404
1637315100000|2021-11-19 09:45:00|19598.9|19594.9|19597.3|19593.3|19603.6|19599.6|19597.3|19593.3|462
1637315400000|2021-11-19 09:50:00|19595.8|19591.8|19591.1|19587.1|19600.4|19596.4|19587.9|19583.9|537
1637315700000|2021-11-19 09:55:00|19594.2|19590.2|19603.6|19599.6|19603.6|19599.6|19587.9|19583.9|565
1637316000000|2021-11-19 10:00:00|19606.7|19602.7|19612.9|19608.9|19616.1|19612.1|19597.3|19593.3|821
1637316300000|2021-11-19 10:05:00|19616.1|19612.1|19616.1|19612.1|19622.3|19618.3|19606.7|19602.7|649
1637316600000|2021-11-19 10:10:00|19619.2|19615.2|19619.2|19615.2|19622.3|19618.3|19609.8|19605.8|473
1637316900000|2021-11-19 10:15:00|19616.1|19612.1|19606.7|19602.7|19616.1|19612.1|19603.6|19599.6|447
1637317200000|2021-11-19 10:20:00|19609.8|19605.8|19609.8|19605.8|19616.1|19612.1|19606.7|19602.7|437
1637317500000|2021-11-19 10:25:00|19608.3|19604.3|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|271
1637317800000|2021-11-19 10:30:00|19609.8|19605.8|19606.7|19602.7|19609.8|19605.8|19602|19598|312
1637318100000|2021-11-19 10:35:00|19605.1|19601.1|19597.3|19593.3|19606.7|19602.7|19591.1|19587.1|503
1637318400000|2021-11-19 10:40:00|19595.8|19591.8|19603.6|19599.6|19603.6|19599.6|19594.2|19590.2|218
1637318700000|2021-11-19 10:45:00|19600.4|19596.4|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|310
1637319000000|2021-11-19 10:50:00|19609.8|19605.8|19609.8|19605.8|19616.1|19612.1|19606.7|19602.7|206
1637319300000|2021-11-19 10:55:00|19606.7|19602.7|19600.4|19596.4|19609.8|19605.8|19597.3|19593.3|389
1637319600000|2021-11-19 11:00:00|19598.9|19594.9|19616.1|19612.1|19616.1|19612.1|19597.3|19593.3|249
1637319900000|2021-11-19 11:05:00|19617.6|19613.6|19616.1|19612.1|19619.2|19615.2|19616.1|19612.1|147
1637320200000|2021-11-19 11:10:00|19619.2|19615.2|19619.2|19615.2|19625.4|19621.4|19617.6|19613.6|185
1637320500000|2021-11-19 11:15:00|19622.3|19618.3|19628.6|19624.6|19634.8|19630.8|19619.2|19615.2|223
1637320800000|2021-11-19 11:20:00|19631.7|19627.7|19619.2|19615.2|19631.7|19627.7|19616.1|19612.1|283
1637321100000|2021-11-19 11:25:00|19616.1|19612.1|19625.4|19621.4|19625.4|19621.4|19616.1|19612.1|171
1637321400000|2021-11-19 11:30:00|19628.6|19624.6|19647.3|19643.3|19647.3|19643.3|19622.3|19618.3|349
1637321700000|2021-11-19 11:35:00|19644.2|19640.2|19653.6|19649.6|19653.6|19649.6|19631.7|19627.7|418
1637322000000|2021-11-19 11:40:00|19652|19648|19637.9|19633.9|19653.6|19649.6|19637.9|19633.9|320
1637322300000|2021-11-19 11:45:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|215
1637322600000|2021-11-19 11:50:00|19647.3|19643.3|19662.9|19658.9|19669.2|19665.2|19647.3|19643.3|381
1637322900000|2021-11-19 11:55:00|19659.8|19655.8|19662.9|19658.9|19675.4|19671.4|19659.8|19655.8|596
1637323200000|2021-11-19 12:00:00|19666.1|19662.1|19675.4|19671.4|19675.4|19671.4|19659.8|19655.8|421
1637323500000|2021-11-19 12:05:00|19672.3|19668.3|19662.9|19658.9|19675.4|19671.4|19656.7|19652.7|600
1637323800000|2021-11-19 12:10:00|19666.1|19662.1|19644.2|19640.2|19669.2|19665.2|19644.2|19640.2|376
1637324100000|2021-11-19 12:15:00|19641.1|19637.1|19634.8|19630.8|19641.1|19637.1|19628.6|19624.6|659
1637324400000|2021-11-19 12:20:00|19631.7|19627.7|19648.9|19644.9|19650.4|19646.4|19631.7|19627.7|321
1637324700000|2021-11-19 12:25:00|19647.3|19643.3|19644.2|19640.2|19653.6|19649.6|19641.1|19637.1|259
1637325000000|2021-11-19 12:30:00|19647.3|19643.3|19672.3|19668.3|19675.4|19671.4|19647.3|19643.3|542
1637325300000|2021-11-19 12:35:00|19675.4|19671.4|19672.3|19668.3|19681.7|19677.7|19666.1|19662.1|568
1637325600000|2021-11-19 12:40:00|19675.4|19671.4|19687.9|19683.9|19700.4|19696.4|19672.3|19668.3|594
1637325900000|2021-11-19 12:45:00|19689.5|19685.5|19697.3|19693.3|19712.9|19708.9|19687.9|19683.9|820
1637326200000|2021-11-19 12:50:00|19694.2|19690.2|19659.8|19655.8|19703.6|19699.6|19659.8|19655.8|628
1637326500000|2021-11-19 12:55:00|19662.9|19658.9|19650.4|19646.4|19666.1|19662.1|19650.4|19646.4|576
1637326800000|2021-11-19 13:00:00|19647.3|19643.3|19650.4|19646.4|19664.5|19660.5|19644.2|19640.2|1854
1637327100000|2021-11-19 13:05:00|19647.3|19643.3|19631.7|19627.7|19653.6|19649.6|19628.6|19624.6|659
1637327400000|2021-11-19 13:10:00|19634.8|19630.8|19628.6|19624.6|19641.1|19637.1|19616.1|19612.1|743
1637327700000|2021-11-19 13:15:00|19631.7|19627.7|19641.1|19637.1|19641.1|19637.1|19622.3|19618.3|425
1637328000000|2021-11-19 13:20:00|19644.2|19640.2|19622.3|19618.3|19656.7|19652.7|19622.3|19618.3|983
1637328300000|2021-11-19 13:25:00|19623.9|19619.9|19622.3|19618.3|19639.5|19635.5|19619.2|19615.2|1191
1637328600000|2021-11-19 13:30:00|19620.8|19616.8|19612.9|19608.9|19628.6|19624.6|19609.8|19605.8|636
1637328900000|2021-11-19 13:35:00|19611.4|19607.4|19628.6|19624.6|19631.7|19627.7|19603.6|19599.6|601
1637329200000|2021-11-19 13:40:00|19625.4|19621.4|19631.7|19627.7|19634.8|19630.8|19606.7|19602.7|1445
1637329500000|2021-11-19 13:45:00|19634.8|19630.8|19619.2|19615.2|19634.8|19630.8|19609.8|19605.8|691
1637329800000|2021-11-19 13:50:00|19616.1|19612.1|19625.4|19621.4|19634.8|19630.8|19603.6|19599.6|1148
1637330100000|2021-11-19 13:55:00|19627|19623|19656.7|19652.7|19656.7|19652.7|19622.3|19618.3|1025
1637330400000|2021-11-19 14:00:00|19653.6|19649.6|19659.8|19655.8|19669.2|19665.2|19653.6|19649.6|1589
1637330700000|2021-11-19 14:05:00|19661.4|19657.4|19678.6|19674.6|19681.7|19677.7|19661.4|19657.4|970
1637331000000|2021-11-19 14:10:00|19681.7|19677.7|19641.1|19637.1|19684.8|19680.8|19637.9|19633.9|1233
1637331300000|2021-11-19 14:15:00|19642.6|19638.6|19581.7|19577.7|19642.6|19638.6|19559.8|19555.8|2795
1637331600000|2021-11-19 14:20:00|19578.6|19574.6|19612.9|19608.9|19622.3|19618.3|19578.6|19574.6|1249
1637331900000|2021-11-19 14:25:00|19606.7|19602.7|19612.9|19608.9|19625.4|19621.4|19594.2|19590.2|1042
1637332200000|2021-11-19 14:30:00|19616.1|19612.1|19614.5|19610.5|19634.8|19630.8|19612.9|19608.9|6668
1637332500000|2021-11-19 14:35:00|19612.9|19608.9|19653.6|19649.6|19659.8|19655.8|19612.9|19608.9|840
1637332800000|2021-11-19 14:40:00|19655.1|19651.1|19647.3|19643.3|19659.8|19655.8|19634.8|19630.8|1230
1637333100000|2021-11-19 14:45:00|19650.4|19646.4|19641.1|19637.1|19662.9|19658.9|19637.9|19633.9|1322
1637333400000|2021-11-19 14:50:00|19637.9|19633.9|19647.3|19643.3|19653.6|19649.6|19631.7|19627.7|796
1637333700000|2021-11-19 14:55:00|19644.2|19640.2|19669.2|19665.2|19672.3|19668.3|19637.9|19633.9|1194
1637334000000|2021-11-19 15:00:00|19670.8|19666.8|19653.6|19649.6|19681.7|19677.7|19634.8|19630.8|992
1637334300000|2021-11-19 15:05:00|19656.7|19652.7|19639.5|19635.5|19659.8|19655.8|19634.8|19630.8|2150
1637334600000|2021-11-19 15:10:00|19641.1|19637.1|19655.1|19651.1|19656.7|19652.7|19631.7|19627.7|917
1637334900000|2021-11-19 15:15:00|19656.7|19652.7|19672.3|19668.3|19672.3|19668.3|19650.4|19646.4|1354
1637335200000|2021-11-19 15:20:00|19673.9|19669.9|19666.1|19662.1|19680.1|19676.1|19666.1|19662.1|1092
1637335500000|2021-11-19 15:25:00|19662.9|19658.9|19672.3|19668.3|19675.4|19671.4|19650.4|19646.4|1066
1637335800000|2021-11-19 15:30:00|19673.9|19669.9|19691.1|19687.1|19694.2|19690.2|19669.2|19665.2|2936
1637336100000|2021-11-19 15:35:00|19692.6|19688.6|19697.3|19693.3|19703.6|19699.6|19678.6|19674.6|855
1637336400000|2021-11-19 15:40:00|19694.2|19690.2|19700.4|19696.4|19703.6|19699.6|19687.9|19683.9|1195
1637336700000|2021-11-19 15:45:00|19703.6|19699.6|19672.3|19668.3|19703.6|19699.6|19656.7|19652.7|1347
1637337000000|2021-11-19 15:50:00|19670.8|19666.8|19684.8|19680.8|19687.9|19683.9|19659.8|19655.8|1319
1637337300000|2021-11-19 15:55:00|19687.9|19683.9|19700.4|19696.4|19706.7|19702.7|19684.8|19680.8|1869
1637337600000|2021-11-19 16:00:00|19703.6|19699.6|19691.1|19687.1|19706.7|19702.7|19684.8|19680.8|683
1637337900000|2021-11-19 16:05:00|19692.6|19688.6|19697.3|19693.3|19700.4|19696.4|19691.1|19687.1|659
1637338200000|2021-11-19 16:10:00|19694.2|19690.2|19695.8|19691.8|19700.4|19696.4|19684.8|19680.8|6145
1637338500000|2021-11-19 16:15:00|19697.3|19693.3|19672.3|19668.3|19697.3|19693.3|19670.8|19666.8|3775
1637338800000|2021-11-19 16:20:00|19678.6|19674.6|19687.9|19683.9|19687.9|19683.9|19669.2|19665.2|2754
1637339100000|2021-11-19 16:25:00|19691.1|19687.1|19712.9|19708.9|19712.9|19708.9|19678.6|19674.6|787
1637339400000|2021-11-19 16:30:00|19716.1|19712.1|19709.8|19705.8|19719.2|19715.2|19706.7|19702.7|697
1637339700000|2021-11-19 16:35:00|19706.7|19702.7|19703.6|19699.6|19711.4|19707.4|19703.6|19699.6|471
1637340000000|2021-11-19 16:40:00|19700.4|19696.4|19706.7|19702.7|19709.8|19705.8|19694.2|19690.2|721
1637340300000|2021-11-19 16:45:00|19703.6|19699.6|19716.1|19712.1|19716.1|19712.1|19703.6|19699.6|666
1637340600000|2021-11-19 16:50:00|19717.6|19713.6|19700.4|19696.4|19725.4|19721.4|19700.4|19696.4|4422
1637340900000|2021-11-19 16:55:00|19702|19698|19706.7|19702.7|19719.2|19715.2|19697.3|19693.3|629
1637341200000|2021-11-19 17:00:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|623
1637341500000|2021-11-19 17:05:00|19708.3|19704.3|19706.7|19702.7|19712.9|19708.9|19706.7|19702.7|3236
1637341800000|2021-11-19 17:10:00|19700.4|19696.4|19678.6|19674.6|19700.4|19696.4|19678.6|19674.6|4075
1637342100000|2021-11-19 17:15:00|19681.7|19677.7|19697.3|19693.3|19700.4|19696.4|19681.7|19677.7|1360
1637342400000|2021-11-19 17:20:00|19695.8|19691.8|19700.4|19696.4|19700.4|19696.4|19691.1|19687.1|1273
1637342700000|2021-11-19 17:25:00|19703.6|19699.6|19698.9|19694.9|19703.6|19699.6|19694.2|19690.2|670
1637343000000|2021-11-19 17:30:00|19700.4|19696.4|19706.7|19702.7|19708.3|19704.3|19697.3|19693.3|475
1637343300000|2021-11-19 17:35:00|19709.8|19705.8|19691.1|19687.1|19716.1|19712.1|19691.1|19687.1|877
1637343600000|2021-11-19 17:40:00|19687.9|19683.9|19684.8|19680.8|19694.2|19690.2|19672.3|19668.3|1325
1637343900000|2021-11-19 17:45:00|19686.4|19682.4|19675.4|19671.4|19691.1|19687.1|19672.3|19668.3|3794
1637344200000|2021-11-19 17:50:00|19678.6|19674.6|19684.8|19680.8|19694.2|19690.2|19678.6|19674.6|1519
1637344500000|2021-11-19 17:55:00|19681.7|19677.7|19684.8|19680.8|19691.1|19687.1|19678.6|19674.6|2365
1637344800000|2021-11-19 18:00:00|19681.7|19677.7|19678.6|19674.6|19684.8|19680.8|19672.3|19668.3|1152
1637345100000|2021-11-19 18:05:00|19681.7|19677.7|19687.9|19683.9|19691.1|19687.1|19681.7|19677.7|1659
1637345400000|2021-11-19 18:10:00|19689.5|19685.5|19697.3|19693.3|19700.4|19696.4|19684.8|19680.8|719
1637345700000|2021-11-19 18:15:00|19694.2|19690.2|19694.2|19690.2|19695.8|19691.8|19678.6|19674.6|10607
1637346000000|2021-11-19 18:20:00|19692.6|19688.6|19703.6|19699.6|19703.6|19699.6|19692.6|19688.6|587
1637346300000|2021-11-19 18:25:00|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|19691.1|19687.1|449
1637346600000|2021-11-19 18:30:00|19697.3|19693.3|19709.8|19705.8|19712.9|19708.9|19697.3|19693.3|565
1637346900000|2021-11-19 18:35:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19703.6|19699.6|1188
1637347200000|2021-11-19 18:40:00|19716.1|19712.1|19712.9|19708.9|19722.3|19718.3|19706.7|19702.7|3078
1637347500000|2021-11-19 18:45:00|19711.4|19707.4|19722.3|19718.3|19728.6|19724.6|19706.7|19702.7|589
1637347800000|2021-11-19 18:50:00|19720.8|19716.8|19722.3|19718.3|19734.8|19730.8|19720.8|19716.8|769
1637348100000|2021-11-19 18:55:00|19723.9|19719.9|19719.2|19715.2|19728.6|19724.6|19719.2|19715.2|581
1637348400000|2021-11-19 19:00:00|19722.3|19718.3|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|600
1637348700000|2021-11-19 19:05:00|19719.2|19715.2|19703.6|19699.6|19725.4|19721.4|19702|19698|946
1637349000000|2021-11-19 19:10:00|19706.7|19702.7|19700.4|19696.4|19709.8|19705.8|19700.4|19696.4|719
1637349300000|2021-11-19 19:15:00|19703.6|19699.6|19712.9|19708.9|19712.9|19708.9|19702|19698|976
1637349600000|2021-11-19 19:20:00|19709.8|19705.8|19719.2|19715.2|19722.3|19718.3|19706.7|19702.7|964
1637349900000|2021-11-19 19:25:00|19716.1|19712.1|19712.9|19708.9|19722.3|19718.3|19712.9|19708.9|432
1637350200000|2021-11-19 19:30:00|19709.8|19705.8|19709.8|19705.8|19716.1|19712.1|19709.8|19705.8|890
1637350500000|2021-11-19 19:35:00|19706.7|19702.7|19712.9|19708.9|19712.9|19708.9|19703.6|19699.6|480
1637350800000|2021-11-19 19:40:00|19711.4|19707.4|19719.2|19715.2|19722.3|19718.3|19709.8|19705.8|9614
1637351100000|2021-11-19 19:45:00|19722.3|19718.3|19709.8|19705.8|19722.3|19718.3|19709.8|19705.8|691
1637351400000|2021-11-19 19:50:00|19712.9|19708.9|19706.7|19702.7|19716.1|19712.1|19703.6|19699.6|635
1637351700000|2021-11-19 19:55:00|19709.8|19705.8|19712.9|19708.9|19719.2|19715.2|19706.7|19702.7|1660
1637352000000|2021-11-19 20:00:00|19709.8|19705.8|19694.2|19690.2|19712.9|19708.9|19691.1|19687.1|988
1637352300000|2021-11-19 20:05:00|19695.8|19691.8|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|881
1637352600000|2021-11-19 20:10:00|19691.1|19687.1|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|605
1637352900000|2021-11-19 20:15:00|19697.3|19693.3|19691.1|19687.1|19698.9|19694.9|19691.1|19687.1|2286
1637353200000|2021-11-19 20:20:00|19694.2|19690.2|19683.3|19679.3|19694.2|19690.2|19683.3|19679.3|500
1637353500000|2021-11-19 20:25:00|19681.7|19677.7|19687.9|19683.9|19691.1|19687.1|19681.7|19677.7|4211
1637353800000|2021-11-19 20:30:00|19691.1|19687.1|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|420
1637354100000|2021-11-19 20:35:00|19691.1|19687.1|19672.3|19668.3|19691.1|19687.1|19672.3|19668.3|624
1637354400000|2021-11-19 20:40:00|19673.9|19669.9|19681.7|19677.7|19687.9|19683.9|19672.3|19668.3|484
1637354700000|2021-11-19 20:45:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|426
1637355000000|2021-11-19 20:50:00|19686.4|19682.4|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|563
1637355300000|2021-11-19 20:55:00|19694.2|19690.2|19700.4|19696.4|19700.4|19696.4|19691.1|19687.1|1204
1637355600000|2021-11-19 21:00:00|19703.6|19699.6|19717.6|19713.6|19719.2|19715.2|19700.4|19696.4|846
1637355900000|2021-11-19 21:05:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|411
1637356200000|2021-11-19 21:10:00|19714.5|19710.5|19709.8|19705.8|19716.1|19712.1|19703.6|19699.6|1165
1637356500000|2021-11-19 21:15:00|19712.9|19708.9|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|160
1637356800000|2021-11-19 21:20:00|19708.3|19704.3|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|261
1637357100000|2021-11-19 21:25:00|19706.7|19702.7|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|607
1637357400000|2021-11-19 21:30:00|19703.6|19699.6|19697.3|19693.3|19709.8|19705.8|19697.3|19693.3|309
1637357700000|2021-11-19 21:35:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19687.9|19683.9|284
1637358000000|2021-11-19 21:40:00|19694.2|19690.2|19694.2|19690.2|19700.4|19696.4|19694.2|19690.2|661
1637358300000|2021-11-19 21:45:00|19691.1|19687.1|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|67
1637358600000|2021-11-19 21:50:00|19687.9|19683.9|19669.2|19665.2|19691.1|19687.1|19666.1|19662.1|472
1637358900000|2021-11-19 21:55:00|19670.8|19666.8|19692.6|19688.6|19692.6|19688.6|19669.2|19665.2|147
1637535600000|2021-11-21 23:00:00|19684.8|19680.8|19681.7|19677.7|19684.8|19680.8|19669.2|19665.2|248
1637535900000|2021-11-21 23:05:00|19680.1|19676.1|19677|19673|19684.8|19680.8|19675.4|19671.4|84
1637536200000|2021-11-21 23:10:00|19678.6|19674.6|19675.4|19671.4|19680.1|19676.1|19666.1|19662.1|71
1637536500000|2021-11-21 23:15:00|19673.9|19669.9|19678.6|19674.6|19678.6|19674.6|19673.9|19669.9|50
1637536800000|2021-11-21 23:20:00|19677|19673|19675.4|19671.4|19678.6|19674.6|19670.8|19666.8|105
1637537100000|2021-11-21 23:25:00|19672.3|19668.3|19666.1|19662.1|19675.4|19671.4|19666.1|19662.1|59
1637537400000|2021-11-21 23:30:00|19667.6|19663.6|19672.3|19668.3|19672.3|19668.3|19662.9|19658.9|79
1637537700000|2021-11-21 23:35:00|19669.2|19665.2|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|81
1637538000000|2021-11-21 23:40:00|19673.9|19669.9|19678.6|19674.6|19678.6|19674.6|19669.2|19665.2|49
1637538300000|2021-11-21 23:45:00|19675.4|19671.4|19675.4|19671.4|19681.7|19677.7|19675.4|19671.4|31
1637538600000|2021-11-21 23:50:00|19673.9|19669.9|19670.8|19666.8|19678.6|19674.6|19667.6|19663.6|165
1637538900000|2021-11-21 23:55:00|19669.2|19665.2|19666.1|19662.1|19672.3|19668.3|19662.9|19658.9|54
1637539200000|2021-11-22 00:00:00|19667.6|19663.6|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|106
1637539500000|2021-11-22 00:05:00|19670.8|19666.8|19675.4|19671.4|19675.4|19671.4|19670.8|19666.8|75
1637539800000|2021-11-22 00:10:00|19678.6|19674.6|19672.3|19668.3|19678.6|19674.6|19670.8|19666.8|31
1637540100000|2021-11-22 00:15:00|19670.8|19666.8|19659.8|19655.8|19673.9|19669.9|19656.7|19652.7|107
1637540400000|2021-11-22 00:20:00|19656.7|19652.7|19659.8|19655.8|19659.8|19655.8|19653.6|19649.6|124
1637540700000|2021-11-22 00:25:00|19658.3|19654.3|19659.8|19655.8|19662.9|19658.9|19656.7|19652.7|60
1637541000000|2021-11-22 00:30:00|19661.4|19657.4|19658.3|19654.3|19666.1|19662.1|19656.7|19652.7|24
1637541300000|2021-11-22 00:35:00|19656.7|19652.7|19647.3|19643.3|19656.7|19652.7|19644.2|19640.2|44
1637541600000|2021-11-22 00:40:00|19650.4|19646.4|19653.6|19649.6|19656.7|19652.7|19650.4|19646.4|22
1637541900000|2021-11-22 00:45:00|19650.4|19646.4|19655.1|19651.1|19656.7|19652.7|19648.9|19644.9|36
1637542200000|2021-11-22 00:50:00|19653.6|19649.6|19658.3|19654.3|19659.8|19655.8|19653.6|19649.6|13
1637542500000|2021-11-22 00:55:00|19656.7|19652.7|19659.8|19655.8|19659.8|19655.8|19653.6|19649.6|43
1637542800000|2021-11-22 01:00:00|19661.4|19657.4|19658.3|19654.3|19662.9|19658.9|19656.7|19652.7|109
1637543100000|2021-11-22 01:05:00|19656.7|19652.7|19662.9|19658.9|19666.1|19662.1|19656.7|19652.7|42
1637543400000|2021-11-22 01:10:00|19661.4|19657.4|19662.9|19658.9|19669.2|19665.2|19661.4|19657.4|16
1637543700000|2021-11-22 01:15:00|19661.4|19657.4|19659.8|19655.8|19662.9|19658.9|19653.6|19649.6|40
1637544000000|2021-11-22 01:20:00|19658.3|19654.3|19656.7|19652.7|19662.9|19658.9|19655.1|19651.1|387
1637544300000|2021-11-22 01:25:00|19653.6|19649.6|19647.3|19643.3|19658.3|19654.3|19647.3|19643.3|306
1637544600000|2021-11-22 01:30:00|19650.4|19646.4|19653.6|19649.6|19656.7|19652.7|19647.3|19643.3|89
1637544900000|2021-11-22 01:35:00|19655.1|19651.1|19647.3|19643.3|19656.7|19652.7|19644.2|19640.2|70
1637545200000|2021-11-22 01:40:00|19648.9|19644.9|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|52
1637545500000|2021-11-22 01:45:00|19653.6|19649.6|19656.7|19652.7|19656.7|19652.7|19650.4|19646.4|27
1637545800000|2021-11-22 01:50:00|19653.6|19649.6|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|35
1637546100000|2021-11-22 01:55:00|19653.6|19649.6|19647.3|19643.3|19653.6|19649.6|19647.3|19643.3|37
1637546400000|2021-11-22 02:00:00|19648.9|19644.9|19653.6|19649.6|19656.7|19652.7|19647.3|19643.3|159
1637546700000|2021-11-22 02:05:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|34
1637547000000|2021-11-22 02:10:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|46
1637547300000|2021-11-22 02:15:00|19650.4|19646.4|19641.1|19637.1|19650.4|19646.4|19637.9|19633.9|28
1637547600000|2021-11-22 02:20:00|19639.5|19635.5|19634.8|19630.8|19641.1|19637.1|19631.7|19627.7|65
1637547900000|2021-11-22 02:25:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|33
1637548200000|2021-11-22 02:30:00|19641.1|19637.1|19647.3|19643.3|19647.3|19643.3|19637.9|19633.9|39
1637548500000|2021-11-22 02:35:00|19645.8|19641.8|19645.8|19641.8|19647.3|19643.3|19644.2|19640.2|16
1637548800000|2021-11-22 02:40:00|19644.2|19640.2|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|43
1637549100000|2021-11-22 02:45:00|19653.6|19649.6|19673.9|19669.9|19673.9|19669.9|19650.4|19646.4|316
1637549400000|2021-11-22 02:50:00|19675.4|19671.4|19687.9|19683.9|19687.9|19683.9|19675.4|19671.4|230
1637549700000|2021-11-22 02:55:00|19686.4|19682.4|19675.4|19671.4|19686.4|19682.4|19675.4|19671.4|190
1637550000000|2021-11-22 03:00:00|19672.3|19668.3|19672.3|19668.3|19677|19673|19670.8|19666.8|41
1637550300000|2021-11-22 03:05:00|19670.8|19666.8|19672.3|19668.3|19672.3|19668.3|19669.2|19665.2|23
1637550600000|2021-11-22 03:10:00|19670.8|19666.8|19672.3|19668.3|19672.3|19668.3|19670.8|19666.8|4
1637550900000|2021-11-22 03:15:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|11
1637551200000|2021-11-22 03:20:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19670.8|19666.8|62
1637551500000|2021-11-22 03:25:00|19673.9|19669.9|19666.1|19662.1|19675.4|19671.4|19666.1|19662.1|35
1637551800000|2021-11-22 03:30:00|19667.6|19663.6|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|16
1637552100000|2021-11-22 03:35:00|||||||||13
1637552400000|2021-11-22 03:40:00|19666.1|19662.1|19669.2|19665.2|19669.2|19665.2|19666.1|19662.1|112
1637552700000|2021-11-22 03:45:00|19672.3|19668.3|19670.8|19666.8|19675.4|19671.4|19669.2|19665.2|38
1637553000000|2021-11-22 03:50:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|21
1637553300000|2021-11-22 03:55:00|19670.8|19666.8|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|31
1637553600000|2021-11-22 04:00:00|19670.8|19666.8|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|31
1637553900000|2021-11-22 04:05:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19669.2|19665.2|16
1637554200000|2021-11-22 04:10:00|19667.6|19663.6|19664.5|19660.5|19669.2|19665.2|19662.9|19658.9|16
1637554500000|2021-11-22 04:15:00|19666.1|19662.1|19669.2|19665.2|19672.3|19668.3|19662.9|19658.9|65
1637554800000|2021-11-22 04:20:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|67
1637555100000|2021-11-22 04:25:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|36
1637555400000|2021-11-22 04:30:00|19659.8|19655.8|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|40
1637555700000|2021-11-22 04:35:00|19656.7|19652.7|19659.8|19655.8|19659.8|19655.8|19656.7|19652.7|39
1637556000000|2021-11-22 04:40:00|19661.4|19657.4|19656.7|19652.7|19661.4|19657.4|19656.7|19652.7|45
1637556300000|2021-11-22 04:45:00|19658.3|19654.3|19656.7|19652.7|19659.8|19655.8|19656.7|19652.7|11
1637556600000|2021-11-22 04:50:00|19658.3|19654.3|19659.8|19655.8|19662.9|19658.9|19656.7|19652.7|24
1637556900000|2021-11-22 04:55:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|21
1637557200000|2021-11-22 05:00:00|19664.5|19660.5|19666.1|19662.1|19666.1|19662.1|19662.9|19658.9|9
1637557500000|2021-11-22 05:05:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|27
1637557800000|2021-11-22 05:10:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19662.9|19658.9|17
1637558100000|2021-11-22 05:15:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19667.6|19663.6|9
1637558400000|2021-11-22 05:20:00|19673.9|19669.9|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|9
1637558700000|2021-11-22 05:25:00|19675.4|19671.4|19681.7|19677.7|19681.7|19677.7|19675.4|19671.4|20
1637559000000|2021-11-22 05:30:00|19683.3|19679.3|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|51
1637559300000|2021-11-22 05:35:00|19683.3|19679.3|19684.8|19680.8|19686.4|19682.4|19681.7|19677.7|35
1637559600000|2021-11-22 05:40:00|19687.9|19683.9|19684.8|19680.8|19687.9|19683.9|19684.8|19680.8|30
1637559900000|2021-11-22 05:45:00|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|19678.6|19674.6|38
1637560200000|2021-11-22 05:50:00|19684.8|19680.8|19687.9|19683.9|19691.1|19687.1|19681.7|19677.7|69
1637560500000|2021-11-22 05:55:00|19689.5|19685.5|19691.1|19687.1|19691.1|19687.1|19687.9|19683.9|23
1637560800000|2021-11-22 06:00:00|19689.5|19685.5|19681.7|19677.7|19691.1|19687.1|19681.7|19677.7|590
1637561100000|2021-11-22 06:05:00|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|37
1637561400000|2021-11-22 06:10:00|19675.4|19671.4|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|62
1637561700000|2021-11-22 06:15:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|58
1637562000000|2021-11-22 06:20:00|19667.6|19663.6|19666.1|19662.1|19667.6|19663.6|19662.9|19658.9|54
1637562300000|2021-11-22 06:25:00|19664.5|19660.5|19659.8|19655.8|19669.2|19665.2|19659.8|19655.8|96
1637562600000|2021-11-22 06:30:00|19658.3|19654.3|19662.9|19658.9|19666.1|19662.1|19658.3|19654.3|45
1637562900000|2021-11-22 06:35:00|19659.8|19655.8|19661.4|19657.4|19666.1|19662.1|19656.7|19652.7|100
1637563200000|2021-11-22 06:40:00|19662.9|19658.9|19664.5|19660.5|19666.1|19662.1|19656.7|19652.7|63
1637563500000|2021-11-22 06:45:00|19666.1|19662.1|19669.2|19665.2|19673.9|19669.9|19666.1|19662.1|50
1637563800000|2021-11-22 06:50:00|19670.8|19666.8|19662.9|19658.9|19672.3|19668.3|19662.9|19658.9|36
1637564100000|2021-11-22 06:55:00|19661.4|19657.4|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|36
1637564400000|2021-11-22 07:00:00|19666.1|19662.1|19669.2|19665.2|19669.2|19665.2|19652|19648|177
1637564700000|2021-11-22 07:05:00|19670.8|19666.8|19666.1|19662.1|19672.3|19668.3|19653.6|19649.6|115
1637565000000|2021-11-22 07:10:00|19664.5|19660.5|19662.9|19658.9|19669.2|19665.2|19658.3|19654.3|87
1637565300000|2021-11-22 07:15:00|19664.5|19660.5|19650.4|19646.4|19666.1|19662.1|19650.4|19646.4|137
1637565600000|2021-11-22 07:20:00|19647.3|19643.3|19659.8|19655.8|19659.8|19655.8|19647.3|19643.3|166
1637565900000|2021-11-22 07:25:00|19658.3|19654.3|19656.7|19652.7|19666.1|19662.1|19650.4|19646.4|303
1637566200000|2021-11-22 07:30:00|19655.1|19651.1|19653.6|19649.6|19662.9|19658.9|19650.4|19646.4|262
1637566500000|2021-11-22 07:35:00|19656.7|19652.7|19653.6|19649.6|19661.4|19657.4|19650.4|19646.4|1459
1637566800000|2021-11-22 07:40:00|19655.1|19651.1|19653.6|19649.6|19662.9|19658.9|19650.4|19646.4|111
1637567100000|2021-11-22 07:45:00|19650.4|19646.4|19648.9|19644.9|19650.4|19646.4|19644.2|19640.2|161
1637567400000|2021-11-22 07:50:00|19647.3|19643.3|19662.9|19658.9|19666.1|19662.1|19644.2|19640.2|280
1637567700000|2021-11-22 07:55:00|19666.1|19662.1|19691.1|19687.1|19694.2|19690.2|19666.1|19662.1|307
1637568000000|2021-11-22 08:00:00|19694.2|19690.2|19672.3|19668.3|19694.2|19690.2|19666.1|19662.1|303
1637568300000|2021-11-22 08:05:00|19673.9|19669.9|19700.4|19696.4|19706.7|19702.7|19673.9|19669.9|345
1637568600000|2021-11-22 08:10:00|19702|19698|19706.7|19702.7|19716.1|19712.1|19697.3|19693.3|306
1637568900000|2021-11-22 08:15:00|19705.1|19701.1|19691.1|19687.1|19706.7|19702.7|19687.9|19683.9|246
1637569200000|2021-11-22 08:20:00|19692.6|19688.6|19686.4|19682.4|19700.4|19696.4|19678.6|19674.6|244
1637569500000|2021-11-22 08:25:00|19687.9|19683.9|19697.3|19693.3|19702|19698|19684.8|19680.8|607
1637569800000|2021-11-22 08:30:00|19700.4|19696.4|19706.7|19702.7|19712.9|19708.9|19700.4|19696.4|415
1637570100000|2021-11-22 08:35:00|19709.8|19705.8|19706.7|19702.7|19717.6|19713.6|19700.4|19696.4|300
1637570400000|2021-11-22 08:40:00|19709.8|19705.8|19700.4|19696.4|19709.8|19705.8|19692.6|19688.6|190
1637570700000|2021-11-22 08:45:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|158
1637571000000|2021-11-22 08:50:00|19691.1|19687.1|19716.1|19712.1|19716.1|19712.1|19691.1|19687.1|208
1637571300000|2021-11-22 08:55:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19709.8|19705.8|151
1637571600000|2021-11-22 09:00:00|19716.1|19712.1|19727|19723|19731.7|19727.7|19709.8|19705.8|172
1637571900000|2021-11-22 09:05:00|19728.6|19724.6|19725.4|19721.4|19734.8|19730.8|19722.3|19718.3|133
1637572200000|2021-11-22 09:10:00|19727|19723|19703.6|19699.6|19731.7|19727.7|19703.6|19699.6|277
1637572500000|2021-11-22 09:15:00|19700.4|19696.4|19697.3|19693.3|19703.6|19699.6|19694.2|19690.2|205
1637572800000|2021-11-22 09:20:00|19700.4|19696.4|19691.1|19687.1|19700.4|19696.4|19691.1|19687.1|81
1637573100000|2021-11-22 09:25:00|19687.9|19683.9|19681.7|19677.7|19691.1|19687.1|19675.4|19671.4|164
1637573400000|2021-11-22 09:30:00|19680.1|19676.1|19666.1|19662.1|19681.7|19677.7|19666.1|19662.1|369
1637573700000|2021-11-22 09:35:00|19662.9|19658.9|19655.1|19651.1|19666.1|19662.1|19644.2|19640.2|634
1637574000000|2021-11-22 09:40:00|19656.7|19652.7|19641.1|19637.1|19662.9|19658.9|19641.1|19637.1|547
1637574300000|2021-11-22 09:45:00|19642.6|19638.6|19658.3|19654.3|19659.8|19655.8|19641.1|19637.1|299
1637574600000|2021-11-22 09:50:00|19659.8|19655.8|19652|19648|19659.8|19655.8|19650.4|19646.4|100
1637574900000|2021-11-22 09:55:00|19650.4|19646.4|19644.2|19640.2|19650.4|19646.4|19634.8|19630.8|378
1637575200000|2021-11-22 10:00:00|19642.6|19638.6|19637.9|19633.9|19644.2|19640.2|19631.7|19627.7|158
1637575500000|2021-11-22 10:05:00|19641.1|19637.1|19631.7|19627.7|19644.2|19640.2|19631.7|19627.7|215
1637575800000|2021-11-22 10:10:00|19628.6|19624.6|19619.2|19615.2|19631.7|19627.7|19616.1|19612.1|189
1637576100000|2021-11-22 10:15:00|19620.8|19616.8|19612.9|19608.9|19622.3|19618.3|19612.9|19608.9|230
1637576400000|2021-11-22 10:20:00|19616.1|19612.1|19609.8|19605.8|19616.1|19612.1|19606.7|19602.7|235
1637576700000|2021-11-22 10:25:00|19612.9|19608.9|19612.9|19608.9|19625.4|19621.4|19612.9|19608.9|289
1637577000000|2021-11-22 10:30:00|19614.5|19610.5|19606.7|19602.7|19619.2|19615.2|19603.6|19599.6|230
1637577300000|2021-11-22 10:35:00|19609.8|19605.8|19575.4|19571.4|19609.8|19605.8|19575.4|19571.4|786
1637577600000|2021-11-22 10:40:00|19578.6|19574.6|19566.1|19562.1|19578.6|19574.6|19541.1|19537.1|594
1637577900000|2021-11-22 10:45:00|19569.2|19565.2|19569.2|19565.2|19575.4|19571.4|19562.9|19558.9|571
1637578200000|2021-11-22 10:50:00|19566.1|19562.1|19569.2|19565.2|19581.7|19577.7|19566.1|19562.1|250
1637578500000|2021-11-22 10:55:00|19570.8|19566.8|19587.9|19583.9|19587.9|19583.9|19569.2|19565.2|176
1637578800000|2021-11-22 11:00:00|19591.1|19587.1|19587.9|19583.9|19591.1|19587.1|19575.4|19571.4|274
1637579100000|2021-11-22 11:05:00|19586.4|19582.4|19581.7|19577.7|19587.9|19583.9|19578.6|19574.6|178
1637579400000|2021-11-22 11:10:00|19583.3|19579.3|19562.9|19558.9|19584.8|19580.8|19562.9|19558.9|217
1637579700000|2021-11-22 11:15:00|19564.5|19560.5|19566.1|19562.1|19578.6|19574.6|19562.9|19558.9|265
1637580000000|2021-11-22 11:20:00|19572.3|19568.3|19578.6|19574.6|19578.6|19574.6|19569.2|19565.2|103
1637580300000|2021-11-22 11:25:00|19575.4|19571.4|19572.3|19568.3|19575.4|19571.4|19562.9|19558.9|121
1637580600000|2021-11-22 11:30:00|19569.2|19565.2|19572.3|19568.3|19575.4|19571.4|19566.1|19562.1|486
1637580900000|2021-11-22 11:35:00|19573.9|19569.9|19578.6|19574.6|19584.8|19580.8|19566.1|19562.1|242
1637581200000|2021-11-22 11:40:00|19575.4|19571.4|19578.6|19574.6|19578.6|19574.6|19569.2|19565.2|122
1637581500000|2021-11-22 11:45:00|19575.4|19571.4|19572.3|19568.3|19578.6|19574.6|19566.1|19562.1|148
1637581800000|2021-11-22 11:50:00|19575.4|19571.4|19603.6|19599.6|19606.7|19602.7|19572.3|19568.3|515
1637582100000|2021-11-22 11:55:00|19600.4|19596.4|19612.9|19608.9|19616.1|19612.1|19597.3|19593.3|370
1637582400000|2021-11-22 12:00:00|19609.8|19605.8|19587.9|19583.9|19609.8|19605.8|19587.9|19583.9|240
1637582700000|2021-11-22 12:05:00|19586.4|19582.4|19584.8|19580.8|19587.9|19583.9|19575.4|19571.4|1777
1637583000000|2021-11-22 12:10:00|19581.7|19577.7|19583.3|19579.3|19584.8|19580.8|19578.6|19574.6|88
1637583300000|2021-11-22 12:15:00|19581.7|19577.7|19600.4|19596.4|19603.6|19599.6|19581.7|19577.7|364
1637583600000|2021-11-22 12:20:00|19603.6|19599.6|19605.1|19601.1|19612.9|19608.9|19597.3|19593.3|274
1637583900000|2021-11-22 12:25:00|19603.6|19599.6|19600.4|19596.4|19606.7|19602.7|19597.3|19593.3|136
1637584200000|2021-11-22 12:30:00|19603.6|19599.6|19612.9|19608.9|19616.1|19612.1|19597.3|19593.3|322
1637584500000|2021-11-22 12:35:00|19616.1|19612.1|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|252
1637584800000|2021-11-22 12:40:00|19614.5|19610.5|19603.6|19599.6|19616.1|19612.1|19603.6|19599.6|349
1637585100000|2021-11-22 12:45:00|19600.4|19596.4|19600.4|19596.4|19606.7|19602.7|19597.3|19593.3|427
1637585400000|2021-11-22 12:50:00|19597.3|19593.3|19591.1|19587.1|19597.3|19593.3|19587.9|19583.9|1233
1637585700000|2021-11-22 12:55:00|19589.5|19585.5|19572.3|19568.3|19594.2|19590.2|19569.2|19565.2|1929
1637586000000|2021-11-22 13:00:00|19575.4|19571.4|19575.4|19571.4|19587.9|19583.9|19569.2|19565.2|654
1637586300000|2021-11-22 13:05:00|19581.7|19577.7|19603.6|19599.6|19606.7|19602.7|19578.6|19574.6|458
1637586600000|2021-11-22 13:10:00|19606.7|19602.7|19600.4|19596.4|19616.1|19612.1|19600.4|19596.4|680
1637586900000|2021-11-22 13:15:00|19597.3|19593.3|19606.7|19602.7|19612.9|19608.9|19594.2|19590.2|469
1637587200000|2021-11-22 13:20:00|19600.4|19596.4|19603.6|19599.6|19616.1|19612.1|19597.3|19593.3|541
1637587500000|2021-11-22 13:25:00|19609.8|19605.8|19616.1|19612.1|19617.6|19613.6|19600.4|19596.4|943
1637587800000|2021-11-22 13:30:00|19619.2|19615.2|19606.7|19602.7|19619.2|19615.2|19597.3|19593.3|639
1637588100000|2021-11-22 13:35:00|19608.3|19604.3|19612.9|19608.9|19616.1|19612.1|19600.4|19596.4|482
1637588400000|2021-11-22 13:40:00|19609.8|19605.8|19609.8|19605.8|19616.1|19612.1|19606.7|19602.7|571
1637588700000|2021-11-22 13:45:00|19603.6|19599.6|19581.7|19577.7|19603.6|19599.6|19581.7|19577.7|6401
1637589000000|2021-11-22 13:50:00|19578.6|19574.6|19587.9|19583.9|19591.1|19587.1|19566.1|19562.1|726
1637589300000|2021-11-22 13:55:00|19591.1|19587.1|19584.8|19580.8|19594.2|19590.2|19575.4|19571.4|1847
1637589600000|2021-11-22 14:00:00|19587.9|19583.9|19584.8|19580.8|19616.1|19612.1|19556.7|19552.7|2383
1637589900000|2021-11-22 14:05:00|19583.3|19579.3|19622.3|19618.3|19634.8|19630.8|19581.7|19577.7|3592
1637590200000|2021-11-22 14:10:00|19625.4|19621.4|19612.9|19608.9|19628.6|19624.6|19600.4|19596.4|6638
1637590500000|2021-11-22 14:15:00|19616.1|19612.1|19575.4|19571.4|19616.1|19612.1|19559.8|19555.8|1355
1637590800000|2021-11-22 14:20:00|19578.6|19574.6|19597.3|19593.3|19606.7|19602.7|19569.2|19565.2|11322
1637591100000|2021-11-22 14:25:00|19600.4|19596.4|19581.7|19577.7|19600.4|19596.4|19566.1|19562.1|1058
1637591400000|2021-11-22 14:30:00|19584.8|19580.8|19575.4|19571.4|19587.9|19583.9|19569.2|19565.2|2211
1637591700000|2021-11-22 14:35:00|19572.3|19568.3|19602|19598|19611.4|19607.4|19569.2|19565.2|1293
1637592000000|2021-11-22 14:40:00|19600.4|19596.4|19591.1|19587.1|19611.4|19607.4|19583.3|19579.3|4262
1637592300000|2021-11-22 14:45:00|19587.9|19583.9|19600.4|19596.4|19606.7|19602.7|19581.7|19577.7|13404
1637592600000|2021-11-22 14:50:00|19597.3|19593.3|19591.1|19587.1|19606.7|19602.7|19584.8|19580.8|1161
1637592900000|2021-11-22 14:55:00|19594.2|19590.2|19573.9|19569.9|19594.2|19590.2|19572.3|19568.3|1105
1637593200000|2021-11-22 15:00:00|19572.3|19568.3|19572.3|19568.3|19575.4|19571.4|19541.1|19537.1|7031
1637593500000|2021-11-22 15:05:00|19573.9|19569.9|19569.2|19565.2|19578.6|19574.6|19562.9|19558.9|1110
1637593800000|2021-11-22 15:10:00|19566.1|19562.1|19569.2|19565.2|19572.3|19568.3|19544.2|19540.2|6279
1637594100000|2021-11-22 15:15:00|19566.1|19562.1|19559.8|19555.8|19575.4|19571.4|19553.6|19549.6|15468
1637594400000|2021-11-22 15:20:00|19561.4|19557.4|19550.4|19546.4|19562.9|19558.9|19541.1|19537.1|4940
1637594700000|2021-11-22 15:25:00|19547.3|19543.3|19562.9|19558.9|19566.1|19562.1|19544.2|19540.2|3524
1637595000000|2021-11-22 15:30:00|19559.8|19555.8|19570.8|19566.8|19572.3|19568.3|19553.6|19549.6|2242
1637595300000|2021-11-22 15:35:00|19569.2|19565.2|19575.4|19571.4|19578.6|19574.6|19562.9|19558.9|12041
1637595600000|2021-11-22 15:40:00|19577|19573|19572.3|19568.3|19578.6|19574.6|19566.1|19562.1|814
1637595900000|2021-11-22 15:45:00|19569.2|19565.2|19591.1|19587.1|19591.1|19587.1|19569.2|19565.2|4977
1637596200000|2021-11-22 15:50:00|19589.5|19585.5|19566.1|19562.1|19589.5|19585.5|19566.1|19562.1|6595
1637596500000|2021-11-22 15:55:00|19562.9|19558.9|19569.2|19565.2|19572.3|19568.3|19550.4|19546.4|6374
1637596800000|2021-11-22 16:00:00|19567.6|19563.6|19575.4|19571.4|19575.4|19571.4|19559.8|19555.8|3305
1637597100000|2021-11-22 16:05:00|19573.9|19569.9|19566.1|19562.1|19573.9|19569.9|19559.8|19555.8|960
1637597400000|2021-11-22 16:10:00|19562.9|19558.9|19556.7|19552.7|19562.9|19558.9|19553.6|19549.6|874
1637597700000|2021-11-22 16:15:00|19559.8|19555.8|19556.7|19552.7|19562.9|19558.9|19550.4|19546.4|7469
1637598000000|2021-11-22 16:20:00|19553.6|19549.6|19553.6|19549.6|19559.8|19555.8|19553.6|19549.6|991
1637598300000|2021-11-22 16:25:00|19555.1|19551.1|19559.8|19555.8|19562.9|19558.9|19553.6|19549.6|1175
1637598600000|2021-11-22 16:30:00|19561.4|19557.4|19559.8|19555.8|19562.9|19558.9|19550.4|19546.4|14773
1637598900000|2021-11-22 16:35:00|19556.7|19552.7|19537.9|19533.9|19562.9|19558.9|19528.6|19524.6|8856
1637599200000|2021-11-22 16:40:00|19536.4|19532.4|19556.7|19552.7|19559.8|19555.8|19534.8|19530.8|956
1637599500000|2021-11-22 16:45:00|19559.8|19555.8|19566.1|19562.1|19566.1|19562.1|19556.7|19552.7|1005
1637599800000|2021-11-22 16:50:00|19562.9|19558.9|19581.7|19577.7|19584.8|19580.8|19562.9|19558.9|29878
1637600100000|2021-11-22 16:55:00|19583.3|19579.3|19569.2|19565.2|19591.1|19587.1|19566.1|19562.1|1194
1637600400000|2021-11-22 17:00:00|19566.1|19562.1|19566.1|19562.1|19575.4|19571.4|19559.8|19555.8|1066
1637600700000|2021-11-22 17:05:00|19562.9|19558.9|19575.4|19571.4|19575.4|19571.4|19559.8|19555.8|5960
1637601000000|2021-11-22 17:10:00|19573.9|19569.9|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|881
1637601300000|2021-11-22 17:15:00|19572.3|19568.3|19575.4|19571.4|19583.3|19579.3|19572.3|19568.3|617
1637601600000|2021-11-22 17:20:00|19572.3|19568.3|19575.4|19571.4|19575.4|19571.4|19566.1|19562.1|705
1637601900000|2021-11-22 17:25:00|19572.3|19568.3|19570.8|19566.8|19575.4|19571.4|19566.1|19562.1|1705
1637602200000|2021-11-22 17:30:00|19572.3|19568.3|19544.2|19540.2|19575.4|19571.4|19544.2|19540.2|2758
1637602500000|2021-11-22 17:35:00|19542.6|19538.6|19556.7|19552.7|19559.8|19555.8|19542.6|19538.6|772
1637602800000|2021-11-22 17:40:00|19555.1|19551.1|19544.2|19540.2|19559.8|19555.8|19544.2|19540.2|807
1637603100000|2021-11-22 17:45:00|19545.8|19541.8|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|4560
1637603400000|2021-11-22 17:50:00|19544.2|19540.2|19553.6|19549.6|19553.6|19549.6|19537.9|19533.9|4992
1637603700000|2021-11-22 17:55:00|19552|19548|19541.1|19537.1|19553.6|19549.6|19537.9|19533.9|2368
1637604000000|2021-11-22 18:00:00|19539.5|19535.5|19512.9|19508.9|19547.3|19543.3|19509.8|19505.8|1308
1637604300000|2021-11-22 18:05:00|19516.1|19512.1|19503.6|19499.6|19525.4|19521.4|19497.3|19493.3|3373
1637604600000|2021-11-22 18:10:00|19506.7|19502.7|19497.3|19493.3|19509.8|19505.8|19487.9|19483.9|5171
1637604900000|2021-11-22 18:15:00|19494.2|19490.2|19497.3|19493.3|19500.4|19496.4|19491.1|19487.1|1594
1637605200000|2021-11-22 18:20:00|19494.2|19490.2|19497.3|19493.3|19506.7|19502.7|19491.1|19487.1|3072
1637605500000|2021-11-22 18:25:00|19500.4|19496.4|19497.3|19493.3|19500.4|19496.4|19491.1|19487.1|526
1637605800000|2021-11-22 18:30:00|19494.2|19490.2|19478.6|19474.6|19497.3|19493.3|19478.6|19474.6|790
1637606100000|2021-11-22 18:35:00|19480.1|19476.1|19475.4|19471.4|19487.9|19483.9|19475.4|19471.4|846
1637606400000|2021-11-22 18:40:00|19472.3|19468.3|19459.8|19455.8|19478.6|19474.6|19459.8|19455.8|964
1637606700000|2021-11-22 18:45:00|19462.9|19458.9|19475.4|19471.4|19478.6|19474.6|19459.8|19455.8|859
1637607000000|2021-11-22 18:50:00|19472.3|19468.3|19469.2|19465.2|19472.3|19468.3|19459.8|19455.8|721
1637607300000|2021-11-22 18:55:00|19466.1|19462.1|19469.2|19465.2|19472.3|19468.3|19464.5|19460.5|877
1637607600000|2021-11-22 19:00:00|19472.3|19468.3|19481.7|19477.7|19481.7|19477.7|19472.3|19468.3|726
1637607900000|2021-11-22 19:05:00|19477|19473|19459.8|19455.8|19478.6|19474.6|19453.6|19449.6|1077
1637608200000|2021-11-22 19:10:00|19462.9|19458.9|19466.1|19462.1|19469.2|19465.2|19456.7|19452.7|937
1637608500000|2021-11-22 19:15:00|19469.2|19465.2|19472.3|19468.3|19472.3|19468.3|19462.9|19458.9|1556
1637608800000|2021-11-22 19:20:00|19469.2|19465.2|19487.9|19483.9|19487.9|19483.9|19469.2|19465.2|1339
1637609100000|2021-11-22 19:25:00|19484.8|19480.8|19491.1|19487.1|19494.2|19490.2|19481.7|19477.7|901
1637609400000|2021-11-22 19:30:00|19487.9|19483.9|19494.2|19490.2|19503.6|19499.6|19487.9|19483.9|947
1637609700000|2021-11-22 19:35:00|19497.3|19493.3|19487.9|19483.9|19497.3|19493.3|19484.8|19480.8|10010
1637610000000|2021-11-22 19:40:00|19491.1|19487.1|19475.4|19471.4|19491.1|19487.1|19472.3|19468.3|8209
1637610300000|2021-11-22 19:45:00|19477|19473|19478.6|19474.6|19481.7|19477.7|19475.4|19471.4|3333
1637610600000|2021-11-22 19:50:00|19477|19473|19475.4|19471.4|19481.7|19477.7|19475.4|19471.4|952
1637610900000|2021-11-22 19:55:00|19478.6|19474.6|19456.7|19452.7|19478.6|19474.6|19453.6|19449.6|3046
1637611200000|2021-11-22 20:00:00|19453.6|19449.6|19444.2|19440.2|19453.6|19449.6|19431.7|19427.7|12838
1637611500000|2021-11-22 20:05:00|19447.3|19443.3|19447.3|19443.3|19455.1|19451.1|19444.2|19440.2|10587
1637611800000|2021-11-22 20:10:00|19450.4|19446.4|19425.4|19421.4|19450.4|19446.4|19422.3|19418.3|1767
1637612100000|2021-11-22 20:15:00|19428.6|19424.6|19431.7|19427.7|19437.9|19433.9|19422.3|19418.3|1069
1637612400000|2021-11-22 20:20:00|19434.8|19430.8|19441.1|19437.1|19441.1|19437.1|19431.7|19427.7|760
1637612700000|2021-11-22 20:25:00|19444.2|19440.2|19453.6|19449.6|19453.6|19449.6|19444.2|19440.2|1003
1637613000000|2021-11-22 20:30:00|19450.4|19446.4|19453.6|19449.6|19458.3|19454.3|19447.3|19443.3|582
1637613300000|2021-11-22 20:35:00|19456.7|19452.7|19450.4|19446.4|19456.7|19452.7|19447.3|19443.3|500
1637613600000|2021-11-22 20:40:00|19447.3|19443.3|19450.4|19446.4|19456.7|19452.7|19447.3|19443.3|800
1637613900000|2021-11-22 20:45:00|19452|19448|19462.9|19458.9|19466.1|19462.1|19450.4|19446.4|1031
1637614200000|2021-11-22 20:50:00|19466.1|19462.1|19478.6|19474.6|19478.6|19474.6|19459.8|19455.8|1606
1637614500000|2021-11-22 20:55:00|19481.7|19477.7|19478.6|19474.6|19494.2|19490.2|19478.6|19474.6|2247
1637614800000|2021-11-22 21:00:00|19475.4|19471.4|19475.4|19471.4|19503.6|19499.6|19472.3|19468.3|2241
1637615100000|2021-11-22 21:05:00|19472.3|19468.3|19472.3|19468.3|19475.4|19471.4|19466.1|19462.1|337
1637615400000|2021-11-22 21:10:00|19469.2|19465.2|19472.3|19468.3|19481.7|19477.7|19469.2|19465.2|203
1637615700000|2021-11-22 21:15:00|19473.9|19469.9|19472.3|19468.3|19475.4|19471.4|19469.2|19465.2|290
1637616000000|2021-11-22 21:20:00|19470.8|19466.8|19469.2|19465.2|19472.3|19468.3|19462.9|19458.9|125
1637616300000|2021-11-22 21:25:00|19466.1|19462.1|19466.1|19462.1|19467.6|19463.6|19462.9|19458.9|1338
1637616600000|2021-11-22 21:30:00|19462.9|19458.9|19472.3|19468.3|19472.3|19468.3|19462.9|19458.9|386
1637616900000|2021-11-22 21:35:00|19470.8|19466.8|19477|19473|19478.6|19474.6|19470.8|19466.8|1173
1637617200000|2021-11-22 21:40:00|19475.4|19471.4|19466.1|19462.1|19478.6|19474.6|19466.1|19462.1|1179
1637617500000|2021-11-22 21:45:00|19467.6|19463.6|19481.7|19477.7|19481.7|19477.7|19466.1|19462.1|161
1637617800000|2021-11-22 21:50:00|19480.1|19476.1|19480.1|19476.1|19484.8|19480.8|19475.4|19471.4|133
1637618100000|2021-11-22 21:55:00|19478.6|19474.6|19494.2|19490.2|19498.9|19494.9|19478.6|19474.6|601
1637622000000|2021-11-22 23:00:00|19492.6|19488.6|19505.1|19501.1|19506.7|19502.7|19492.6|19488.6|66
1637622300000|2021-11-22 23:05:00|19506.7|19502.7|19505.1|19501.1|19509.8|19505.8|19498.9|19494.9|101
1637622600000|2021-11-22 23:10:00|19506.7|19502.7|19498.9|19494.9|19506.7|19502.7|19497.3|19493.3|13
1637622900000|2021-11-22 23:15:00|19497.3|19493.3|19497.3|19493.3|19500.4|19496.4|19497.3|19493.3|9
1637623200000|2021-11-22 23:20:00|19498.9|19494.9|19495.8|19491.8|19498.9|19494.9|19494.2|19490.2|11
1637623500000|2021-11-22 23:25:00|19497.3|19493.3|19497.3|19493.3|19500.4|19496.4|19497.3|19493.3|5
1637623800000|2021-11-22 23:30:00|19492.6|19488.6|19494.2|19490.2|19494.2|19490.2|19492.6|19488.6|16
1637624100000|2021-11-22 23:35:00|19491.1|19487.1|19491.1|19487.1|19494.2|19490.2|19487.9|19483.9|103
1637624400000|2021-11-22 23:40:00|19487.9|19483.9|19487.9|19483.9|19491.1|19487.1|19487.9|19483.9|5
1637624700000|2021-11-22 23:45:00|19489.5|19485.5|19487.9|19483.9|19494.2|19490.2|19487.9|19483.9|12
1637625000000|2021-11-22 23:50:00|19489.5|19485.5|19481.7|19477.7|19492.6|19488.6|19481.7|19477.7|18
1637625300000|2021-11-22 23:55:00|19478.6|19474.6|19481.7|19477.7|19481.7|19477.7|19475.4|19471.4|30
1637625600000|2021-11-23 00:00:00|19484.8|19480.8|19483.3|19479.3|19486.4|19482.4|19481.7|19477.7|16
1637625900000|2021-11-23 00:05:00|19481.7|19477.7|19478.6|19474.6|19481.7|19477.7|19478.6|19474.6|5
1637626200000|2021-11-23 00:10:00|19480.1|19476.1|19480.1|19476.1|19480.1|19476.1|19480.1|19476.1|9
1637626500000|2021-11-23 00:15:00|19478.6|19474.6|19480.1|19476.1|19481.7|19477.7|19478.6|19474.6|11
1637626800000|2021-11-23 00:20:00|19481.7|19477.7|19481.7|19477.7|19481.7|19477.7|19478.6|19474.6|53
1637627100000|2021-11-23 00:25:00|19480.1|19476.1|19478.6|19474.6|19481.7|19477.7|19478.6|19474.6|19
1637627400000|2021-11-23 00:30:00|19477|19473|19475.4|19471.4|19477|19473|19473.9|19469.9|86
1637627700000|2021-11-23 00:35:00|19472.3|19468.3|19486.4|19482.4|19487.9|19483.9|19472.3|19468.3|62
1637628000000|2021-11-23 00:40:00|19487.9|19483.9|19492.6|19488.6|19494.2|19490.2|19486.4|19482.4|14
1637628300000|2021-11-23 00:45:00|19494.2|19490.2|19491.1|19487.1|19494.2|19490.2|19491.1|19487.1|6
1637628600000|2021-11-23 00:50:00|19492.6|19488.6|19484.8|19480.8|19494.2|19490.2|19484.8|19480.8|593
1637628900000|2021-11-23 00:55:00|19483.3|19479.3|19478.6|19474.6|19484.8|19480.8|19478.6|19474.6|34
1637629200000|2021-11-23 01:00:00|19480.1|19476.1|19472.3|19468.3|19480.1|19476.1|19472.3|19468.3|71
1637629500000|2021-11-23 01:05:00|19470.8|19466.8|19472.3|19468.3|19472.3|19468.3|19469.2|19465.2|28
1637629800000|2021-11-23 01:10:00|19470.8|19466.8|19469.2|19465.2|19470.8|19466.8|19466.1|19462.1|48
1637630100000|2021-11-23 01:15:00|19472.3|19468.3|19462.9|19458.9|19472.3|19468.3|19462.9|19458.9|54
1637630400000|2021-11-23 01:20:00|19464.5|19460.5|19464.5|19460.5|19464.5|19460.5|19462.9|19458.9|5
1637630700000|2021-11-23 01:25:00|19462.9|19458.9|19459.8|19455.8|19464.5|19460.5|19459.8|19455.8|5
1637631000000|2021-11-23 01:30:00|19458.3|19454.3|19456.7|19452.7|19459.8|19455.8|19456.7|19452.7|11
1637631300000|2021-11-23 01:35:00|19459.8|19455.8|19456.7|19452.7|19459.8|19455.8|19456.7|19452.7|1060
1637631600000|2021-11-23 01:40:00|19458.3|19454.3|19456.7|19452.7|19459.8|19455.8|19453.6|19449.6|91
1637631900000|2021-11-23 01:45:00|19458.3|19454.3|19456.7|19452.7|19459.8|19455.8|19456.7|19452.7|1345
1637632200000|2021-11-23 01:50:00|19458.3|19454.3|19452|19448|19458.3|19454.3|19450.4|19446.4|183
1637632500000|2021-11-23 01:55:00|19453.6|19449.6|19447.3|19443.3|19455.1|19451.1|19445.8|19441.8|26
1637632800000|2021-11-23 02:00:00|19445.8|19441.8|19447.3|19443.3|19447.3|19443.3|19444.2|19440.2|39
1637633100000|2021-11-23 02:05:00|19444.2|19440.2|19444.2|19440.2|19447.3|19443.3|19444.2|19440.2|17
1637633400000|2021-11-23 02:10:00|19442.6|19438.6|19431.7|19427.7|19444.2|19440.2|19431.7|19427.7|80
1637633700000|2021-11-23 02:15:00|19428.6|19424.6|19444.2|19440.2|19447.3|19443.3|19428.6|19424.6|87
1637634000000|2021-11-23 02:20:00|19442.6|19438.6|19444.2|19440.2|19445.8|19441.8|19437.9|19433.9|82
1637634300000|2021-11-23 02:25:00|19445.8|19441.8|19441.1|19437.1|19445.8|19441.8|19441.1|19437.1|16
1637634600000|2021-11-23 02:30:00|19442.6|19438.6|19430.1|19426.1|19447.3|19443.3|19428.6|19424.6|42
1637634900000|2021-11-23 02:35:00|19431.7|19427.7|19433.3|19429.3|19439.5|19435.5|19431.7|19427.7|44
1637635200000|2021-11-23 02:40:00|19431.7|19427.7|19437.9|19433.9|19441.1|19437.1|19431.7|19427.7|29
1637635500000|2021-11-23 02:45:00|19439.5|19435.5|19444.2|19440.2|19445.8|19441.8|19437.9|19433.9|22
1637635800000|2021-11-23 02:50:00|19445.8|19441.8|19447.3|19443.3|19447.3|19443.3|19444.2|19440.2|61
1637636100000|2021-11-23 02:55:00|19448.9|19444.9|19450.4|19446.4|19450.4|19446.4|19447.3|19443.3|34
1637636400000|2021-11-23 03:00:00|19448.9|19444.9|19447.3|19443.3|19450.4|19446.4|19447.3|19443.3|21
1637636700000|2021-11-23 03:05:00|19444.2|19440.2|19444.2|19440.2|19444.2|19440.2|19437.9|19433.9|41
1637637000000|2021-11-23 03:10:00|19442.6|19438.6|19437.9|19433.9|19445.8|19441.8|19437.9|19433.9|92
1637637300000|2021-11-23 03:15:00|19439.5|19435.5|19445.8|19441.8|19447.3|19443.3|19437.9|19433.9|551
1637637600000|2021-11-23 03:20:00|19444.2|19440.2|19447.3|19443.3|19447.3|19443.3|19442.6|19438.6|916
1637637900000|2021-11-23 03:25:00|19444.2|19440.2|19447.3|19443.3|19447.3|19443.3|19444.2|19440.2|392
1637638200000|2021-11-23 03:30:00|19445.8|19441.8|19447.3|19443.3|19447.3|19443.3|19444.2|19440.2|18
1637638500000|2021-11-23 03:35:00|19444.2|19440.2|19444.2|19440.2|19444.2|19440.2|19444.2|19440.2|12
1637638800000|2021-11-23 03:40:00|19445.8|19441.8|19441.1|19437.1|19445.8|19441.8|19439.5|19435.5|38
1637639100000|2021-11-23 03:45:00|19439.5|19435.5|19441.1|19437.1|19441.1|19437.1|19439.5|19435.5|19
1637639400000|2021-11-23 03:50:00|19439.5|19435.5|19437.9|19433.9|19439.5|19435.5|19437.9|19433.9|29
1637639700000|2021-11-23 03:55:00|19441.1|19437.1|19441.1|19437.1|19441.1|19437.1|19437.9|19433.9|45
1637640000000|2021-11-23 04:00:00|19439.5|19435.5|19437.9|19433.9|19441.1|19437.1|19437.9|19433.9|6
1637640300000|2021-11-23 04:05:00|||||||||7
1637640600000|2021-11-23 04:10:00|19436.4|19432.4|19434.8|19430.8|19436.4|19432.4|19434.8|19430.8|29
1637640900000|2021-11-23 04:15:00|19431.7|19427.7|19431.7|19427.7|19434.8|19430.8|19431.7|19427.7|35
1637641200000|2021-11-23 04:20:00|19430.1|19426.1|19425.4|19421.4|19430.1|19426.1|19425.4|19421.4|28
1637641500000|2021-11-23 04:25:00|19427|19423|19425.4|19421.4|19428.6|19424.6|19425.4|19421.4|22
1637641800000|2021-11-23 04:30:00|19428.6|19424.6|19431.7|19427.7|19431.7|19427.7|19428.6|19424.6|34
1637642100000|2021-11-23 04:35:00|19430.1|19426.1|19428.6|19424.6|19431.7|19427.7|19428.6|19424.6|17
1637642400000|2021-11-23 04:40:00|19427|19423|19428.6|19424.6|19428.6|19424.6|19425.4|19421.4|21
1637642700000|2021-11-23 04:45:00|19427|19423|19428.6|19424.6|19431.7|19427.7|19427|19423|45
1637643000000|2021-11-23 04:50:00|||||||||24
1637643300000|2021-11-23 04:55:00|19427|19423|19428.6|19424.6|19428.6|19424.6|19425.4|19421.4|29
1637643600000|2021-11-23 05:00:00|19427|19423|19430.1|19426.1|19434.8|19430.8|19425.4|19421.4|75
1637643900000|2021-11-23 05:05:00|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|19428.6|19424.6|13
1637644200000|2021-11-23 05:10:00|19434.8|19430.8|19434.8|19430.8|19434.8|19430.8|19433.3|19429.3|19
1637644500000|2021-11-23 05:15:00|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|19430.1|19426.1|7
1637644800000|2021-11-23 05:20:00|19433.3|19429.3|19434.8|19430.8|19434.8|19430.8|19433.3|19429.3|8
1637645100000|2021-11-23 05:25:00|19436.4|19432.4|19437.9|19433.9|19441.1|19437.1|19434.8|19430.8|22
1637645400000|2021-11-23 05:30:00|19439.5|19435.5|19437.9|19433.9|19441.1|19437.1|19437.9|19433.9|18
1637645700000|2021-11-23 05:35:00|19436.4|19432.4|19441.1|19437.1|19441.1|19437.1|19434.8|19430.8|7
1637646000000|2021-11-23 05:40:00|19442.6|19438.6|19442.6|19438.6|19442.6|19438.6|19442.6|19438.6|12
1637646300000|2021-11-23 05:45:00|19441.1|19437.1|19442.6|19438.6|19444.2|19440.2|19441.1|19437.1|2
1637646600000|2021-11-23 05:50:00|19444.2|19440.2|19444.2|19440.2|19444.2|19440.2|19444.2|19440.2|18
1637646900000|2021-11-23 05:55:00|19441.1|19437.1|19442.6|19438.6|19444.2|19440.2|19441.1|19437.1|18
1637647200000|2021-11-23 06:00:00|19441.1|19437.1|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|51
1637647500000|2021-11-23 06:05:00|19442.6|19438.6|19434.8|19430.8|19442.6|19438.6|19434.8|19430.8|17
1637647800000|2021-11-23 06:10:00|19436.4|19432.4|19434.8|19430.8|19436.4|19432.4|19434.8|19430.8|11
1637648100000|2021-11-23 06:15:00|19433.3|19429.3|19437.9|19433.9|19439.5|19435.5|19431.7|19427.7|16
1637648400000|2021-11-23 06:20:00|19439.5|19435.5|19439.5|19435.5|19439.5|19435.5|19434.8|19430.8|19
1637648700000|2021-11-23 06:25:00|19437.9|19433.9|19444.2|19440.2|19444.2|19440.2|19437.9|19433.9|33
1637649000000|2021-11-23 06:30:00|19442.6|19438.6|19444.2|19440.2|19447.3|19443.3|19437.9|19433.9|327
1637649300000|2021-11-23 06:35:00|19445.8|19441.8|19445.8|19441.8|19447.3|19443.3|19444.2|19440.2|38
1637649600000|2021-11-23 06:40:00|19444.2|19440.2|19445.8|19441.8|19447.3|19443.3|19444.2|19440.2|22
1637649900000|2021-11-23 06:45:00|19444.2|19440.2|19444.2|19440.2|19447.3|19443.3|19444.2|19440.2|20
1637650200000|2021-11-23 06:50:00|19445.8|19441.8|19445.8|19441.8|19447.3|19443.3|19441.1|19437.1|55
1637650500000|2021-11-23 06:55:00|19444.2|19440.2|19444.2|19440.2|19447.3|19443.3|19444.2|19440.2|27
1637650800000|2021-11-23 07:00:00|19445.8|19441.8|19431.7|19427.7|19447.3|19443.3|19425.4|19421.4|141
1637651100000|2021-11-23 07:05:00|19433.3|19429.3|19434.8|19430.8|19441.1|19437.1|19428.6|19424.6|134
1637651400000|2021-11-23 07:10:00|19436.4|19432.4|19442.6|19438.6|19447.3|19443.3|19434.8|19430.8|111
1637651700000|2021-11-23 07:15:00|19444.2|19440.2|19441.1|19437.1|19444.2|19440.2|19434.8|19430.8|90
1637652000000|2021-11-23 07:20:00|19439.5|19435.5|19450.4|19446.4|19453.6|19449.6|19437.9|19433.9|101
1637652300000|2021-11-23 07:25:00|19447.3|19443.3|19459.8|19455.8|19462.9|19458.9|19447.3|19443.3|127
1637652600000|2021-11-23 07:30:00|19456.7|19452.7|19459.8|19455.8|19462.9|19458.9|19441.1|19437.1|197
1637652900000|2021-11-23 07:35:00|19456.7|19452.7|19477|19473|19478.6|19474.6|19456.7|19452.7|171
1637653200000|2021-11-23 07:40:00|19475.4|19471.4|19475.4|19471.4|19478.6|19474.6|19466.1|19462.1|134
1637653500000|2021-11-23 07:45:00|19472.3|19468.3|19478.6|19474.6|19481.7|19477.7|19472.3|19468.3|97
1637653800000|2021-11-23 07:50:00|19475.4|19471.4|19478.6|19474.6|19484.8|19480.8|19475.4|19471.4|111
1637654100000|2021-11-23 07:55:00|19481.7|19477.7|19500.4|19496.4|19500.4|19496.4|19478.6|19474.6|178
1637654400000|2021-11-23 08:00:00|19497.3|19493.3|19497.3|19493.3|19503.6|19499.6|19484.8|19480.8|288
1637654700000|2021-11-23 08:05:00|19498.9|19494.9|19487.9|19483.9|19509.8|19505.8|19481.7|19477.7|333
1637655000000|2021-11-23 08:10:00|19486.4|19482.4|19500.4|19496.4|19503.6|19499.6|19481.7|19477.7|397
1637655300000|2021-11-23 08:15:00|19491.1|19487.1|19481.7|19477.7|19500.4|19496.4|19459.8|19455.8|649
1637655600000|2021-11-23 08:20:00|19483.3|19479.3|19487.9|19483.9|19500.4|19496.4|19472.3|19468.3|479
1637655900000|2021-11-23 08:25:00|19484.8|19480.8|19462.9|19458.9|19486.4|19482.4|19459.8|19455.8|844
1637656200000|2021-11-23 08:30:00|19466.1|19462.1|19461.4|19457.4|19478.6|19474.6|19459.8|19455.8|556
1637656500000|2021-11-23 08:35:00|19462.9|19458.9|19462.9|19458.9|19469.2|19465.2|19453.6|19449.6|400
1637656800000|2021-11-23 08:40:00|19466.1|19462.1|19459.8|19455.8|19478.6|19474.6|19459.8|19455.8|1035
1637657100000|2021-11-23 08:45:00|19458.3|19454.3|19447.3|19443.3|19459.8|19455.8|19441.1|19437.1|633
1637657400000|2021-11-23 08:50:00|19448.9|19444.9|19455.1|19451.1|19462.9|19458.9|19447.3|19443.3|399
1637657700000|2021-11-23 08:55:00|19456.7|19452.7|19462.9|19458.9|19462.9|19458.9|19447.3|19443.3|238
1637658000000|2021-11-23 09:00:00|19461.4|19457.4|19444.2|19440.2|19462.9|19458.9|19441.1|19437.1|402
1637658300000|2021-11-23 09:05:00|19445.8|19441.8|19452|19448|19456.7|19452.7|19442.6|19438.6|193
1637658600000|2021-11-23 09:10:00|19450.4|19446.4|19442.6|19438.6|19456.7|19452.7|19441.1|19437.1|168
1637658900000|2021-11-23 09:15:00|19441.1|19437.1|19450.4|19446.4|19450.4|19446.4|19437.9|19433.9|177
1637659200000|2021-11-23 09:20:00|19448.9|19444.9|19447.3|19443.3|19453.6|19449.6|19441.1|19437.1|119
1637659500000|2021-11-23 09:25:00|19444.2|19440.2|19434.8|19430.8|19447.3|19443.3|19434.8|19430.8|176
1637659800000|2021-11-23 09:30:00|19433.3|19429.3|19434.8|19430.8|19434.8|19430.8|19425.4|19421.4|1587
1637660100000|2021-11-23 09:35:00|19436.4|19432.4|19441.1|19437.1|19441.1|19437.1|19428.6|19424.6|3179
1637660400000|2021-11-23 09:40:00|19437.9|19433.9|19434.8|19430.8|19441.1|19437.1|19430.1|19426.1|186
1637660700000|2021-11-23 09:45:00|19437.9|19433.9|19434.8|19430.8|19441.1|19437.1|19428.6|19424.6|227
1637661000000|2021-11-23 09:50:00|19433.3|19429.3|19437.9|19433.9|19441.1|19437.1|19431.7|19427.7|207
1637661300000|2021-11-23 09:55:00|19439.5|19435.5|19459.8|19455.8|19459.8|19455.8|19434.8|19430.8|1245
1637661600000|2021-11-23 10:00:00|19456.7|19452.7|19447.3|19443.3|19459.8|19455.8|19447.3|19443.3|440
1637661900000|2021-11-23 10:05:00|19448.9|19444.9|19441.1|19437.1|19450.4|19446.4|19441.1|19437.1|207
1637662200000|2021-11-23 10:10:00|19439.5|19435.5|19450.4|19446.4|19452|19448|19437.9|19433.9|519
1637662500000|2021-11-23 10:15:00|19452|19448|19444.2|19440.2|19456.7|19452.7|19441.1|19437.1|190
1637662800000|2021-11-23 10:20:00|19442.6|19438.6|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|827
1637663100000|2021-11-23 10:25:00|19441.1|19437.1|19437.9|19433.9|19444.2|19440.2|19434.8|19430.8|171
1637663400000|2021-11-23 10:30:00|19436.4|19432.4|19441.1|19437.1|19444.2|19440.2|19431.7|19427.7|200
1637663700000|2021-11-23 10:35:00|19444.2|19440.2|19434.8|19430.8|19444.2|19440.2|19434.8|19430.8|228
1637664000000|2021-11-23 10:40:00|19433.3|19429.3|19434.8|19430.8|19441.1|19437.1|19431.7|19427.7|145
1637664300000|2021-11-23 10:45:00|19433.3|19429.3|19428.6|19424.6|19434.8|19430.8|19428.6|19424.6|132
1637664600000|2021-11-23 10:50:00|19427|19423|19431.7|19427.7|19431.7|19427.7|19419.2|19415.2|2090
1637664900000|2021-11-23 10:55:00|19433.3|19429.3|19434.8|19430.8|19437.9|19433.9|19425.4|19421.4|250
1637665200000|2021-11-23 11:00:00|19436.4|19432.4|19437.9|19433.9|19441.1|19437.1|19422.3|19418.3|278
1637665500000|2021-11-23 11:05:00|19434.8|19430.8|19422.3|19418.3|19437.9|19433.9|19422.3|19418.3|146
1637665800000|2021-11-23 11:10:00|19423.9|19419.9|19431.7|19427.7|19434.8|19430.8|19420.8|19416.8|648
1637666100000|2021-11-23 11:15:00|19428.6|19424.6|19444.2|19440.2|19444.2|19440.2|19428.6|19424.6|314
1637666400000|2021-11-23 11:20:00|19448.9|19444.9|19437.9|19433.9|19448.9|19444.9|19437.9|19433.9|181
1637666700000|2021-11-23 11:25:00|19436.4|19432.4|19441.1|19437.1|19441.1|19437.1|19431.7|19427.7|139
1637667000000|2021-11-23 11:30:00|19442.6|19438.6|19437.9|19433.9|19444.2|19440.2|19434.8|19430.8|135
1637667300000|2021-11-23 11:35:00|19436.4|19432.4|19416.1|19412.1|19439.5|19435.5|19416.1|19412.1|946
1637667600000|2021-11-23 11:40:00|19414.5|19410.5|19409.8|19405.8|19416.1|19412.1|19406.7|19402.7|497
1637667900000|2021-11-23 11:45:00|19406.7|19402.7|19406.7|19402.7|19412.9|19408.9|19403.6|19399.6|610
1637668200000|2021-11-23 11:50:00|19409.8|19405.8|19409.8|19405.8|19414.5|19410.5|19403.6|19399.6|182
1637668500000|2021-11-23 11:55:00|19406.7|19402.7|19402|19398|19409.8|19405.8|19397.3|19393.3|247
1637668800000|2021-11-23 12:00:00|19400.4|19396.4|19400.4|19396.4|19403.6|19399.6|19387.9|19383.9|715
1637669100000|2021-11-23 12:05:00|19397.3|19393.3|19394.2|19390.2|19403.6|19399.6|19389.5|19385.5|361
1637669400000|2021-11-23 12:10:00|19392.6|19388.6|19387.9|19383.9|19400.4|19396.4|19384.8|19380.8|1386
1637669700000|2021-11-23 12:15:00|19386.4|19382.4|19375.4|19371.4|19387.9|19383.9|19372.3|19368.3|302
1637670000000|2021-11-23 12:20:00|19372.3|19368.3|19369.2|19365.2|19378.6|19374.6|19362.9|19358.9|315
1637670300000|2021-11-23 12:25:00|19372.3|19368.3|19381.7|19377.7|19384.8|19380.8|19369.2|19365.2|851
1637670600000|2021-11-23 12:30:00|19384.8|19380.8|19391.1|19387.1|19397.3|19393.3|19384.8|19380.8|538
1637670900000|2021-11-23 12:35:00|19389.5|19385.5|19387.9|19383.9|19391.1|19387.1|19381.7|19377.7|464
1637671200000|2021-11-23 12:40:00|19384.8|19380.8|19372.3|19368.3|19387.9|19383.9|19372.3|19368.3|580
1637671500000|2021-11-23 12:45:00|19375.4|19371.4|19369.2|19365.2|19375.4|19371.4|19366.1|19362.1|779
1637671800000|2021-11-23 12:50:00|19366.1|19362.1|19350.4|19346.4|19369.2|19365.2|19347.3|19343.3|615
1637672100000|2021-11-23 12:55:00|19348.9|19344.9|19328.6|19324.6|19350.4|19346.4|19328.6|19324.6|1440
1637672400000|2021-11-23 13:00:00|19331.7|19327.7|19331.7|19327.7|19337.9|19333.9|19316.1|19312.1|2787
1637672700000|2021-11-23 13:05:00|19328.6|19324.6|19331.7|19327.7|19331.7|19327.7|19322.3|19318.3|483
1637673000000|2021-11-23 13:10:00|19328.6|19324.6|19341.1|19337.1|19341.1|19337.1|19322.3|19318.3|623
1637673300000|2021-11-23 13:15:00|19337.9|19333.9|19353.6|19349.6|19366.1|19362.1|19337.9|19333.9|1961
1637673600000|2021-11-23 13:20:00|19356.7|19352.7|19361.4|19357.4|19375.4|19371.4|19350.4|19346.4|4119
1637673900000|2021-11-23 13:25:00|19359.8|19355.8|19366.1|19362.1|19375.4|19371.4|19356.7|19352.7|702
1637674200000|2021-11-23 13:30:00|19362.9|19358.9|19341.1|19337.1|19366.1|19362.1|19341.1|19337.1|1697
1637674500000|2021-11-23 13:35:00|19344.2|19340.2|19350.4|19346.4|19366.1|19362.1|19341.1|19337.1|1274
1637674800000|2021-11-23 13:40:00|19347.3|19343.3|19350.4|19346.4|19353.6|19349.6|19334.8|19330.8|1360
1637675100000|2021-11-23 13:45:00|19352|19348|19366.1|19362.1|19372.3|19368.3|19348.9|19344.9|4158
1637675400000|2021-11-23 13:50:00|19369.2|19365.2|19362.9|19358.9|19369.2|19365.2|19359.8|19355.8|886
1637675700000|2021-11-23 13:55:00|19366.1|19362.1|19359.8|19355.8|19372.3|19368.3|19356.7|19352.7|2857
1637676000000|2021-11-23 14:00:00|19356.7|19352.7|19359.8|19355.8|19366.1|19362.1|19350.4|19346.4|4710
1637676300000|2021-11-23 14:05:00|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|19347.3|19343.3|846
1637676600000|2021-11-23 14:10:00|19366.1|19362.1|19387.9|19383.9|19387.9|19383.9|19366.1|19362.1|782
1637676900000|2021-11-23 14:15:00|19384.8|19380.8|19403.6|19399.6|19411.4|19407.4|19378.6|19374.6|38600
1637677200000|2021-11-23 14:20:00|19400.4|19396.4|19406.7|19402.7|19419.2|19415.2|19400.4|19396.4|11380
1637677500000|2021-11-23 14:25:00|19405.1|19401.1|19397.3|19393.3|19406.7|19402.7|19397.3|19393.3|3478
1637677800000|2021-11-23 14:30:00|19394.2|19390.2|19394.2|19390.2|19400.4|19396.4|19369.2|19365.2|983
1637678100000|2021-11-23 14:35:00|19391.1|19387.1|19411.4|19407.4|19412.9|19408.9|19391.1|19387.1|9707
1637678400000|2021-11-23 14:40:00|19409.8|19405.8|19394.2|19390.2|19411.4|19407.4|19391.1|19387.1|1607
1637678700000|2021-11-23 14:45:00|19397.3|19393.3|19416.1|19412.1|19419.2|19415.2|19392.6|19388.6|2468
1637679000000|2021-11-23 14:50:00|19419.2|19415.2|19384.8|19380.8|19419.2|19415.2|19384.8|19380.8|3637
1637679300000|2021-11-23 14:55:00|19381.7|19377.7|19384.8|19380.8|19394.2|19390.2|19375.4|19371.4|5264
1637679600000|2021-11-23 15:00:00|19381.7|19377.7|19362.9|19358.9|19391.1|19387.1|19359.8|19355.8|3474
1637679900000|2021-11-23 15:05:00|19369.2|19365.2|19372.3|19368.3|19378.6|19374.6|19362.9|19358.9|8448
1637680200000|2021-11-23 15:10:00|19375.4|19371.4|19387.9|19383.9|19395.8|19391.8|19375.4|19371.4|1791
1637680500000|2021-11-23 15:15:00|19391.1|19387.1|19381.7|19377.7|19394.2|19390.2|19375.4|19371.4|24351
1637680800000|2021-11-23 15:20:00|19378.6|19374.6|19397.3|19393.3|19403.6|19399.6|19375.4|19371.4|9759
1637681100000|2021-11-23 15:25:00|19400.4|19396.4|19369.2|19365.2|19400.4|19396.4|19369.2|19365.2|1908
1637681400000|2021-11-23 15:30:00|19372.3|19368.3|19375.4|19371.4|19375.4|19371.4|19362.9|19358.9|1343
1637681700000|2021-11-23 15:35:00|19372.3|19368.3|19387.9|19383.9|19391.1|19387.1|19366.1|19362.1|6018
1637682000000|2021-11-23 15:40:00|19386.4|19382.4|19384.8|19380.8|19386.4|19382.4|19369.2|19365.2|1338
1637682300000|2021-11-23 15:45:00|19387.9|19383.9|19384.8|19380.8|19400.4|19396.4|19381.7|19377.7|6236
1637682600000|2021-11-23 15:50:00|19387.9|19383.9|19372.3|19368.3|19387.9|19383.9|19369.2|19365.2|809
1637682900000|2021-11-23 15:55:00|19375.4|19371.4|19375.4|19371.4|19375.4|19371.4|19364.5|19360.5|2613
1637683200000|2021-11-23 16:00:00|19372.3|19368.3|19375.4|19371.4|19378.6|19374.6|19372.3|19368.3|2065
1637683500000|2021-11-23 16:05:00|19378.6|19374.6|19378.6|19374.6|19384.8|19380.8|19372.3|19368.3|1779
1637683800000|2021-11-23 16:10:00|19381.7|19377.7|19353.6|19349.6|19384.8|19380.8|19350.4|19346.4|1076
1637684100000|2021-11-23 16:15:00|19350.4|19346.4|19359.8|19355.8|19359.8|19355.8|19344.2|19340.2|1299
1637684400000|2021-11-23 16:20:00|19358.3|19354.3|19347.3|19343.3|19359.8|19355.8|19347.3|19343.3|2654
1637684700000|2021-11-23 16:25:00|19350.4|19346.4|19347.3|19343.3|19350.4|19346.4|19337.9|19333.9|1155
1637685000000|2021-11-23 16:30:00|19348.9|19344.9|19353.6|19349.6|19353.6|19349.6|19337.9|19333.9|2061
1637685300000|2021-11-23 16:35:00|19350.4|19346.4|19334.8|19330.8|19350.4|19346.4|19325.4|19321.4|9090
1637685600000|2021-11-23 16:40:00|19331.7|19327.7|19322.3|19318.3|19333.3|19329.3|19312.9|19308.9|2468
1637685900000|2021-11-23 16:45:00|19319.2|19315.2|19322.3|19318.3|19331.7|19327.7|19306.7|19302.7|1572
1637686200000|2021-11-23 16:50:00|19320.8|19316.8|19331.7|19327.7|19334.8|19330.8|19316.1|19312.1|2134
1637686500000|2021-11-23 16:55:00|19330.1|19326.1|19319.2|19315.2|19331.7|19327.7|19312.9|19308.9|3398
1637686800000|2021-11-23 17:00:00|19316.1|19312.1|19331.7|19327.7|19341.1|19337.1|19316.1|19312.1|14766
1637687100000|2021-11-23 17:05:00|19334.8|19330.8|19331.7|19327.7|19344.2|19340.2|19331.7|19327.7|3823
1637687400000|2021-11-23 17:10:00|19334.8|19330.8|19337.9|19333.9|19337.9|19333.9|19319.2|19315.2|1137
1637687700000|2021-11-23 17:15:00|19341.1|19337.1|19331.7|19327.7|19347.3|19343.3|19331.7|19327.7|859
1637688000000|2021-11-23 17:20:00|19334.8|19330.8|19328.6|19324.6|19337.9|19333.9|19328.6|19324.6|5170
1637688300000|2021-11-23 17:25:00|19330.1|19326.1|19331.7|19327.7|19337.9|19333.9|19325.4|19321.4|1273
1637688600000|2021-11-23 17:30:00|19328.6|19324.6|19314.5|19310.5|19328.6|19324.6|19312.9|19308.9|9384
1637688900000|2021-11-23 17:35:00|19316.1|19312.1|19319.2|19315.2|19323.9|19319.9|19312.9|19308.9|541
1637689200000|2021-11-23 17:40:00|19322.3|19318.3|19319.2|19315.2|19328.6|19324.6|19319.2|19315.2|6776
1637689500000|2021-11-23 17:45:00|19317.6|19313.6|19319.2|19315.2|19319.2|19315.2|19309.8|19305.8|833
1637689800000|2021-11-23 17:50:00|19317.6|19313.6|19306.7|19302.7|19319.2|19315.2|19303.6|19299.6|2393
1637690100000|2021-11-23 17:55:00|19303.6|19299.6|19303.6|19299.6|19306.7|19302.7|19300.4|19296.4|3157
1637690400000|2021-11-23 18:00:00|19302|19298|19347.3|19343.3|19356.7|19352.7|19300.4|19296.4|3045
1637690700000|2021-11-23 18:05:00|19345.8|19341.8|19352|19348|19356.7|19352.7|19334.8|19330.8|3151
1637691000000|2021-11-23 18:10:00|19353.6|19349.6|19337.9|19333.9|19356.7|19352.7|19334.8|19330.8|5842
1637691300000|2021-11-23 18:15:00|19334.8|19330.8|19344.2|19340.2|19344.2|19340.2|19323.9|19319.9|1463
1637691600000|2021-11-23 18:20:00|19341.1|19337.1|19344.2|19340.2|19353.6|19349.6|19341.1|19337.1|660
1637691900000|2021-11-23 18:25:00|19341.1|19337.1|19322.3|19318.3|19341.1|19337.1|19312.9|19308.9|7388
1637692200000|2021-11-23 18:30:00|19320.8|19316.8|19322.3|19318.3|19325.4|19321.4|19312.9|19308.9|1458
1637692500000|2021-11-23 18:35:00|19320.8|19316.8|19292.6|19288.6|19322.3|19318.3|19287.9|19283.9|2128
1637692800000|2021-11-23 18:40:00|19294.2|19290.2|19294.2|19290.2|19297.3|19293.3|19278.6|19274.6|927
1637693100000|2021-11-23 18:45:00|19292.6|19288.6|19287.9|19283.9|19297.3|19293.3|19278.6|19274.6|3778
1637693400000|2021-11-23 18:50:00|19286.4|19282.4|19284.8|19280.8|19291.1|19287.1|19284.8|19280.8|716
1637693700000|2021-11-23 18:55:00|19281.7|19277.7|19291.1|19287.1|19291.1|19287.1|19275.4|19271.4|1264
1637694000000|2021-11-23 19:00:00|19294.2|19290.2|19294.2|19290.2|19297.3|19293.3|19287.9|19283.9|1170
1637694300000|2021-11-23 19:05:00|19292.6|19288.6|19294.2|19290.2|19297.3|19293.3|19289.5|19285.5|3196
1637694600000|2021-11-23 19:10:00|19291.1|19287.1|19297.3|19293.3|19300.4|19296.4|19291.1|19287.1|7159
1637694900000|2021-11-23 19:15:00|19300.4|19296.4|19312.9|19308.9|19312.9|19308.9|19297.3|19293.3|1111
1637695200000|2021-11-23 19:20:00|19316.1|19312.1|19306.7|19302.7|19316.1|19312.1|19297.3|19293.3|1538
1637695500000|2021-11-23 19:25:00|19303.6|19299.6|19309.8|19305.8|19309.8|19305.8|19300.4|19296.4|462
1637695800000|2021-11-23 19:30:00|19308.3|19304.3|19309.8|19305.8|19312.9|19308.9|19306.7|19302.7|543
1637696100000|2021-11-23 19:35:00|19306.7|19302.7|19311.4|19307.4|19312.9|19308.9|19306.7|19302.7|2004
1637696400000|2021-11-23 19:40:00|19309.8|19305.8|19297.3|19293.3|19312.9|19308.9|19297.3|19293.3|1292
1637696700000|2021-11-23 19:45:00|19300.4|19296.4|19291.1|19287.1|19306.7|19302.7|19291.1|19287.1|982
1637697000000|2021-11-23 19:50:00|19287.9|19283.9|19284.8|19280.8|19294.2|19290.2|19278.6|19274.6|5254
1637697300000|2021-11-23 19:55:00|19281.7|19277.7|19275.4|19271.4|19287.9|19283.9|19272.3|19268.3|5849
1637697600000|2021-11-23 20:00:00|19272.3|19268.3|19253.6|19249.6|19275.4|19271.4|19253.6|19249.6|1898
1637697900000|2021-11-23 20:05:00|19255.1|19251.1|19266.1|19262.1|19269.2|19265.2|19247.3|19243.3|1487
1637698200000|2021-11-23 20:10:00|19269.2|19265.2|19259.8|19255.8|19269.2|19265.2|19256.7|19252.7|1750
1637698500000|2021-11-23 20:15:00|19256.7|19252.7|19270.8|19266.8|19272.3|19268.3|19256.7|19252.7|1712
1637698800000|2021-11-23 20:20:00|19269.2|19265.2|19275.4|19271.4|19275.4|19271.4|19266.1|19262.1|7366
1637699100000|2021-11-23 20:25:00|19272.3|19268.3|19266.1|19262.1|19272.3|19268.3|19266.1|19262.1|9349
1637699400000|2021-11-23 20:30:00|19262.9|19258.9|19250.4|19246.4|19262.9|19258.9|19244.2|19240.2|1817
1637699700000|2021-11-23 20:35:00|19247.3|19243.3|19231.7|19227.7|19247.3|19243.3|19231.7|19227.7|963
1637700000000|2021-11-23 20:40:00|19233.3|19229.3|19231.7|19227.7|19234.8|19230.8|19231.7|19227.7|2011
1637700300000|2021-11-23 20:45:00|19233.3|19229.3|19228.6|19224.6|19234.8|19230.8|19219.2|19215.2|880
1637700600000|2021-11-23 20:50:00|19231.7|19227.7|19225.4|19221.4|19231.7|19227.7|19222.3|19218.3|826
1637700900000|2021-11-23 20:55:00|19228.6|19224.6|19203.6|19199.6|19231.7|19227.7|19203.6|19199.6|1933
1637701200000|2021-11-23 21:00:00|19200.4|19196.4|19209.8|19205.8|19212.9|19208.9|19200.4|19196.4|1598
1637701500000|2021-11-23 21:05:00|19206.7|19202.7|19212.9|19208.9|19212.9|19208.9|19203.6|19199.6|547
1637701800000|2021-11-23 21:10:00|19216.1|19212.1|19206.7|19202.7|19216.1|19212.1|19206.7|19202.7|237
1637702100000|2021-11-23 21:15:00|19208.3|19204.3|19212.9|19208.9|19212.9|19208.9|19203.6|19199.6|385
1637702400000|2021-11-23 21:20:00|19214.5|19210.5|19225.4|19221.4|19225.4|19221.4|19214.5|19210.5|489
1637702700000|2021-11-23 21:25:00|19222.3|19218.3|19231.7|19227.7|19231.7|19227.7|19222.3|19218.3|3394
1637703000000|2021-11-23 21:30:00|19228.6|19224.6|19241.1|19237.1|19241.1|19237.1|19228.6|19224.6|445
1637703300000|2021-11-23 21:35:00|19244.2|19240.2|19231.7|19227.7|19250.4|19246.4|19231.7|19227.7|368
1637703600000|2021-11-23 21:40:00|19233.3|19229.3|19247.3|19243.3|19248.9|19244.9|19231.7|19227.7|218
1637703900000|2021-11-23 21:45:00|19245.8|19241.8|19262.9|19258.9|19262.9|19258.9|19244.2|19240.2|315
1637704200000|2021-11-23 21:50:00|19266.1|19262.1|19266.1|19262.1|19272.3|19268.3|19262.9|19258.9|1707
1637704500000|2021-11-23 21:55:00|19264.5|19260.5|19267.6|19263.6|19269.2|19265.2|19262.9|19258.9|5045
1637708400000|2021-11-23 23:00:00|19269.2|19265.2|19259.8|19255.8|19269.2|19265.2|19258.3|19254.3|126
1637708700000|2021-11-23 23:05:00|19258.3|19254.3|19253.6|19249.6|19261.4|19257.4|19252|19248|144
1637709000000|2021-11-23 23:10:00|19252|19248|19247.3|19243.3|19253.6|19249.6|19247.3|19243.3|59
1637709300000|2021-11-23 23:15:00|19248.9|19244.9|19252|19248|19253.6|19249.6|19242.6|19238.6|65
1637709600000|2021-11-23 23:20:00|19253.6|19249.6|19259.8|19255.8|19259.8|19255.8|19250.4|19246.4|102
1637709900000|2021-11-23 23:25:00|19261.4|19257.4|19266.1|19262.1|19266.1|19262.1|19259.8|19255.8|16
1637710200000|2021-11-23 23:30:00|19269.2|19265.2|19269.2|19265.2|19269.2|19265.2|19262.9|19258.9|101
1637710500000|2021-11-23 23:35:00|19267.6|19263.6|19269.2|19265.2|19278.6|19274.6|19267.6|19263.6|42
1637710800000|2021-11-23 23:40:00|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|7
1637711100000|2021-11-23 23:45:00|19267.6|19263.6|19273.9|19269.9|19275.4|19271.4|19266.1|19262.1|33
1637711400000|2021-11-23 23:50:00|19272.3|19268.3|19266.1|19262.1|19272.3|19268.3|19266.1|19262.1|29
1637711700000|2021-11-23 23:55:00|19267.6|19263.6|19278.6|19274.6|19278.6|19274.6|19262.9|19258.9|54
1637712000000|2021-11-24 00:00:00|19280.1|19276.1|19275.4|19271.4|19280.1|19276.1|19272.3|19268.3|41
1637712300000|2021-11-24 00:05:00|19277|19273|19275.4|19271.4|19277|19273|19272.3|19268.3|19
1637712600000|2021-11-24 00:10:00|19277|19273|19287.9|19283.9|19287.9|19283.9|19275.4|19271.4|265
1637712900000|2021-11-24 00:15:00|19289.5|19285.5|19278.6|19274.6|19291.1|19287.1|19278.6|19274.6|132
1637713200000|2021-11-24 00:20:00|19280.1|19276.1|19280.1|19276.1|19284.8|19280.8|19278.6|19274.6|57
1637713500000|2021-11-24 00:25:00|19278.6|19274.6|19280.1|19276.1|19284.8|19280.8|19278.6|19274.6|142
1637713800000|2021-11-24 00:30:00|19278.6|19274.6|19278.6|19274.6|19284.8|19280.8|19275.4|19271.4|19
1637714100000|2021-11-24 00:35:00|19275.4|19271.4|19291.1|19287.1|19294.2|19290.2|19275.4|19271.4|44
1637714400000|2021-11-24 00:40:00|19292.6|19288.6|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|87
1637714700000|2021-11-24 00:45:00|19287.9|19283.9|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|48
1637715000000|2021-11-24 00:50:00|19287.9|19283.9|19291.1|19287.1|19291.1|19287.1|19286.4|19282.4|78
1637715300000|2021-11-24 00:55:00|19289.5|19285.5|19297.3|19293.3|19297.3|19293.3|19289.5|19285.5|106
1637715600000|2021-11-24 01:00:00|19300.4|19296.4|19306.7|19302.7|19306.7|19302.7|19297.3|19293.3|167
1637715900000|2021-11-24 01:05:00|19309.8|19305.8|19303.6|19299.6|19309.8|19305.8|19300.4|19296.4|109
1637716200000|2021-11-24 01:10:00|19305.1|19301.1|19303.6|19299.6|19309.8|19305.8|19300.4|19296.4|113
1637716500000|2021-11-24 01:15:00|19300.4|19296.4|19306.7|19302.7|19306.7|19302.7|19297.3|19293.3|174
1637716800000|2021-11-24 01:20:00|19305.1|19301.1|19322.3|19318.3|19323.9|19319.9|19303.6|19299.6|502
1637717100000|2021-11-24 01:25:00|19319.2|19315.2|19309.8|19305.8|19319.2|19315.2|19306.7|19302.7|80
1637717400000|2021-11-24 01:30:00|19306.7|19302.7|19303.6|19299.6|19309.8|19305.8|19300.4|19296.4|82
1637717700000|2021-11-24 01:35:00|19302|19298|19300.4|19296.4|19306.7|19302.7|19300.4|19296.4|126
1637718000000|2021-11-24 01:40:00|19302|19298|19305.1|19301.1|19306.7|19302.7|19300.4|19296.4|41
1637718300000|2021-11-24 01:45:00|19303.6|19299.6|19312.9|19308.9|19312.9|19308.9|19303.6|19299.6|106
1637718600000|2021-11-24 01:50:00|19309.8|19305.8|19319.2|19315.2|19325.4|19321.4|19309.8|19305.8|72
1637718900000|2021-11-24 01:55:00|19322.3|19318.3|19319.2|19315.2|19325.4|19321.4|19319.2|19315.2|127
1637719200000|2021-11-24 02:00:00|19322.3|19318.3|19325.4|19321.4|19325.4|19321.4|19319.2|19315.2|60
1637719500000|2021-11-24 02:05:00|19327|19323|19330.1|19326.1|19331.7|19327.7|19325.4|19321.4|280
1637719800000|2021-11-24 02:10:00|19328.6|19324.6|19328.6|19324.6|19334.8|19330.8|19325.4|19321.4|202
1637720100000|2021-11-24 02:15:00|19325.4|19321.4|19337.9|19333.9|19341.1|19337.1|19325.4|19321.4|80
1637720400000|2021-11-24 02:20:00|19334.8|19330.8|19336.4|19332.4|19337.9|19333.9|19333.3|19329.3|46
1637720700000|2021-11-24 02:25:00|19334.8|19330.8|19334.8|19330.8|19337.9|19333.9|19331.7|19327.7|18
1637721000000|2021-11-24 02:30:00|19333.3|19329.3|19342.6|19338.6|19344.2|19340.2|19331.7|19327.7|36
1637721300000|2021-11-24 02:35:00|19341.1|19337.1|19341.1|19337.1|19341.1|19337.1|19334.8|19330.8|43
1637721600000|2021-11-24 02:40:00|19342.6|19338.6|19344.2|19340.2|19344.2|19340.2|19341.1|19337.1|90
1637721900000|2021-11-24 02:45:00|19342.6|19338.6|19344.2|19340.2|19347.3|19343.3|19341.1|19337.1|108
1637722200000|2021-11-24 02:50:00|19347.3|19343.3|19350.4|19346.4|19352|19348|19347.3|19343.3|52
1637722500000|2021-11-24 02:55:00|19353.6|19349.6|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|82
1637722800000|2021-11-24 03:00:00|19353.6|19349.6|19356.7|19352.7|19356.7|19352.7|19353.6|19349.6|55
1637723100000|2021-11-24 03:05:00|19355.1|19351.1|19359.8|19355.8|19366.1|19362.1|19353.6|19349.6|72
1637723400000|2021-11-24 03:10:00|19361.4|19357.4|19350.4|19346.4|19362.9|19358.9|19350.4|19346.4|43
1637723700000|2021-11-24 03:15:00|19353.6|19349.6|19353.6|19349.6|19356.7|19352.7|19347.3|19343.3|60
1637724000000|2021-11-24 03:20:00|19355.1|19351.1|19356.7|19352.7|19356.7|19352.7|19350.4|19346.4|29
1637724300000|2021-11-24 03:25:00|19353.6|19349.6|19352|19348|19356.7|19352.7|19350.4|19346.4|48
1637724600000|2021-11-24 03:30:00|19353.6|19349.6|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|238
1637724900000|2021-11-24 03:35:00|19353.6|19349.6|19353.6|19349.6|19353.6|19349.6|19350.4|19346.4|133
1637725200000|2021-11-24 03:40:00|19352|19348|19353.6|19349.6|19353.6|19349.6|19344.2|19340.2|75
1637725500000|2021-11-24 03:45:00|19350.4|19346.4|19356.7|19352.7|19356.7|19352.7|19350.4|19346.4|45
1637725800000|2021-11-24 03:50:00|19358.3|19354.3|19366.1|19362.1|19366.1|19362.1|19358.3|19354.3|35
1637726100000|2021-11-24 03:55:00|19362.9|19358.9|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|35
1637726400000|2021-11-24 04:00:00|19364.5|19360.5|19366.1|19362.1|19366.1|19362.1|19364.5|19360.5|33
1637726700000|2021-11-24 04:05:00|19369.2|19365.2|19364.5|19360.5|19372.3|19368.3|19362.9|19358.9|65
1637727000000|2021-11-24 04:10:00|19362.9|19358.9|19366.1|19362.1|19366.1|19362.1|19362.9|19358.9|32
1637727300000|2021-11-24 04:15:00|19362.9|19358.9|19370.8|19366.8|19372.3|19368.3|19362.9|19358.9|95
1637727600000|2021-11-24 04:20:00|19369.2|19365.2|19372.3|19368.3|19377|19373|19369.2|19365.2|48
1637727900000|2021-11-24 04:25:00|19373.9|19369.9|19378.6|19374.6|19378.6|19374.6|19372.3|19368.3|19
1637728200000|2021-11-24 04:30:00|19377|19373|19375.4|19371.4|19377|19373|19370.8|19366.8|44
1637728500000|2021-11-24 04:35:00|19373.9|19369.9|19369.2|19365.2|19375.4|19371.4|19369.2|19365.2|194
1637728800000|2021-11-24 04:40:00|19366.1|19362.1|19362.9|19358.9|19366.1|19362.1|19359.8|19355.8|70
1637729100000|2021-11-24 04:45:00|19364.5|19360.5|19366.1|19362.1|19369.2|19365.2|19362.9|19358.9|31
1637729400000|2021-11-24 04:50:00|19369.2|19365.2|19369.2|19365.2|19369.2|19365.2|19366.1|19362.1|68
1637729700000|2021-11-24 04:55:00|19372.3|19368.3|19375.4|19371.4|19375.4|19371.4|19369.2|19365.2|44
1637730000000|2021-11-24 05:00:00|19373.9|19369.9|19369.2|19365.2|19375.4|19371.4|19369.2|19365.2|27
1637730300000|2021-11-24 05:05:00|19372.3|19368.3|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|32
1637730600000|2021-11-24 05:10:00|19370.8|19366.8|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|90
1637730900000|2021-11-24 05:15:00|19370.8|19366.8|19372.3|19368.3|19372.3|19368.3|19369.2|19365.2|29
1637731200000|2021-11-24 05:20:00|19373.9|19369.9|19378.6|19374.6|19378.6|19374.6|19372.3|19368.3|45
1637731500000|2021-11-24 05:25:00|19380.1|19376.1|19378.6|19374.6|19387.9|19383.9|19378.6|19374.6|32
1637731800000|2021-11-24 05:30:00|19377|19373|19381.7|19377.7|19381.7|19377.7|19375.4|19371.4|28
1637732100000|2021-11-24 05:35:00|19384.8|19380.8|19381.7|19377.7|19384.8|19380.8|19380.1|19376.1|27
1637732400000|2021-11-24 05:40:00|19380.1|19376.1|19381.7|19377.7|19384.8|19380.8|19380.1|19376.1|29
1637732700000|2021-11-24 05:45:00|19383.3|19379.3|19384.8|19380.8|19387.9|19383.9|19381.7|19377.7|28
1637733000000|2021-11-24 05:50:00|19378.6|19374.6|19384.8|19380.8|19387.9|19383.9|19372.3|19368.3|60
1637733300000|2021-11-24 05:55:00|19386.4|19382.4|19394.2|19390.2|19397.3|19393.3|19386.4|19382.4|80
1637733600000|2021-11-24 06:00:00|19395.8|19391.8|19394.2|19390.2|19400.4|19396.4|19387.9|19383.9|496
1637733900000|2021-11-24 06:05:00|19392.6|19388.6|19384.8|19380.8|19394.2|19390.2|19381.7|19377.7|106
1637734200000|2021-11-24 06:10:00|19381.7|19377.7|19359.8|19355.8|19381.7|19377.7|19359.8|19355.8|216
1637734500000|2021-11-24 06:15:00|19358.3|19354.3|19355.1|19351.1|19366.1|19362.1|19350.4|19346.4|356
1637734800000|2021-11-24 06:20:00|19356.7|19352.7|19359.8|19355.8|19359.8|19355.8|19353.6|19349.6|155
1637735100000|2021-11-24 06:25:00|19364.5|19360.5|19372.3|19368.3|19372.3|19368.3|19362.9|19358.9|129
1637735400000|2021-11-24 06:30:00|19370.8|19366.8|19372.3|19368.3|19375.4|19371.4|19366.1|19362.1|50
1637735700000|2021-11-24 06:35:00|19369.2|19365.2|19375.4|19371.4|19380.1|19376.1|19369.2|19365.2|61
1637736000000|2021-11-24 06:40:00|19373.9|19369.9|19372.3|19368.3|19375.4|19371.4|19369.2|19365.2|147
1637736300000|2021-11-24 06:45:00|19370.8|19366.8|19375.4|19371.4|19378.6|19374.6|19369.2|19365.2|140
1637736600000|2021-11-24 06:50:00|19373.9|19369.9|19378.6|19374.6|19378.6|19374.6|19372.3|19368.3|240
1637736900000|2021-11-24 06:55:00|19380.1|19376.1|19381.7|19377.7|19381.7|19377.7|19378.6|19374.6|51
1637737200000|2021-11-24 07:00:00|19384.8|19380.8|19391.1|19387.1|19391.1|19387.1|19381.7|19377.7|127
1637737500000|2021-11-24 07:05:00|19389.5|19385.5|19394.2|19390.2|19394.2|19390.2|19381.7|19377.7|153
1637737800000|2021-11-24 07:10:00|19392.6|19388.6|19384.8|19380.8|19394.2|19390.2|19378.6|19374.6|184
1637738100000|2021-11-24 07:15:00|19383.3|19379.3|19384.8|19380.8|19389.5|19385.5|19375.4|19371.4|353
1637738400000|2021-11-24 07:20:00|19387.9|19383.9|19387.9|19383.9|19387.9|19383.9|19373.9|19369.9|250
1637738700000|2021-11-24 07:25:00|19384.8|19380.8|19378.6|19374.6|19384.8|19380.8|19372.3|19368.3|184
1637739000000|2021-11-24 07:30:00|19380.1|19376.1|19381.7|19377.7|19394.2|19390.2|19375.4|19371.4|399
1637739300000|2021-11-24 07:35:00|19383.3|19379.3|19364.5|19360.5|19383.3|19379.3|19361.4|19357.4|347
1637739600000|2021-11-24 07:40:00|19362.9|19358.9|19370.8|19366.8|19372.3|19368.3|19355.1|19351.1|219
1637739900000|2021-11-24 07:45:00|19369.2|19365.2|19380.1|19376.1|19384.8|19380.8|19366.1|19362.1|266
1637740200000|2021-11-24 07:50:00|19381.7|19377.7|19381.7|19377.7|19387.9|19383.9|19369.2|19365.2|316
1637740500000|2021-11-24 07:55:00|19384.8|19380.8|19391.1|19387.1|19398.9|19394.9|19381.7|19377.7|305
1637740800000|2021-11-24 08:00:00|19387.9|19383.9|19369.2|19365.2|19394.2|19390.2|19359.8|19355.8|343
1637741100000|2021-11-24 08:05:00|19370.8|19366.8|19355.1|19351.1|19372.3|19368.3|19353.6|19349.6|1146
1637741400000|2021-11-24 08:10:00|19356.7|19352.7|19366.1|19362.1|19369.2|19365.2|19350.4|19346.4|732
1637741700000|2021-11-24 08:15:00|19367.6|19363.6|19353.6|19349.6|19369.2|19365.2|19352|19348|210
1637742000000|2021-11-24 08:20:00|19355.1|19351.1|19366.1|19362.1|19369.2|19365.2|19350.4|19346.4|190
1637742300000|2021-11-24 08:25:00|19369.2|19365.2|19353.6|19349.6|19369.2|19365.2|19353.6|19349.6|496
1637742600000|2021-11-24 08:30:00|19355.1|19351.1|19355.1|19351.1|19366.1|19362.1|19353.6|19349.6|206
1637742900000|2021-11-24 08:35:00|19356.7|19352.7|19366.1|19362.1|19366.1|19362.1|19353.6|19349.6|202
1637743200000|2021-11-24 08:40:00|19369.2|19365.2|19353.6|19349.6|19372.3|19368.3|19353.6|19349.6|774
1637743500000|2021-11-24 08:45:00|19356.7|19352.7|19369.2|19365.2|19375.4|19371.4|19350.4|19346.4|188
1637743800000|2021-11-24 08:50:00|19370.8|19366.8|19356.7|19352.7|19372.3|19368.3|19353.6|19349.6|324
1637744100000|2021-11-24 08:55:00|19353.6|19349.6|19353.6|19349.6|19362.9|19358.9|19353.6|19349.6|122
1637744400000|2021-11-24 09:00:00|19347.3|19343.3|19341.1|19337.1|19353.6|19349.6|19341.1|19337.1|890
1637744700000|2021-11-24 09:05:00|19344.2|19340.2|19331.7|19327.7|19347.3|19343.3|19328.6|19324.6|2397
1637745000000|2021-11-24 09:10:00|19330.1|19326.1|19328.6|19324.6|19331.7|19327.7|19322.3|19318.3|1235
1637745300000|2021-11-24 09:15:00|19331.7|19327.7|19337.9|19333.9|19337.9|19333.9|19325.4|19321.4|222
1637745600000|2021-11-24 09:20:00|19334.8|19330.8|19328.6|19324.6|19337.9|19333.9|19319.2|19315.2|256
1637745900000|2021-11-24 09:25:00|19331.7|19327.7|19333.3|19329.3|19344.2|19340.2|19331.7|19327.7|194
1637746200000|2021-11-24 09:30:00|19334.8|19330.8|19322.3|19318.3|19337.9|19333.9|19322.3|19318.3|1138
1637746500000|2021-11-24 09:35:00|19319.2|19315.2|19334.8|19330.8|19334.8|19330.8|19316.1|19312.1|239
1637746800000|2021-11-24 09:40:00|19331.7|19327.7|19331.7|19327.7|19342.6|19338.6|19328.6|19324.6|728
1637747100000|2021-11-24 09:45:00|19334.8|19330.8|19331.7|19327.7|19337.9|19333.9|19328.6|19324.6|117
1637747400000|2021-11-24 09:50:00|19333.3|19329.3|19378.6|19374.6|19384.8|19380.8|19331.7|19327.7|1393
1637747700000|2021-11-24 09:55:00|19377|19373|19350.4|19346.4|19384.8|19380.8|19350.4|19346.4|2183
1637748000000|2021-11-24 10:00:00|19352|19348|19342.6|19338.6|19362.9|19358.9|19337.9|19333.9|589
1637748300000|2021-11-24 10:05:00|19341.1|19337.1|19350.4|19346.4|19353.6|19349.6|19334.8|19330.8|721
1637748600000|2021-11-24 10:10:00|19352|19348|19341.1|19337.1|19356.7|19352.7|19341.1|19337.1|2695
1637748900000|2021-11-24 10:15:00|19344.2|19340.2|19337.9|19333.9|19347.3|19343.3|19334.8|19330.8|206
1637749200000|2021-11-24 10:20:00|19339.5|19335.5|19334.8|19330.8|19339.5|19335.5|19331.7|19327.7|224
1637749500000|2021-11-24 10:25:00|19333.3|19329.3|19337.9|19333.9|19344.2|19340.2|19333.3|19329.3|296
1637749800000|2021-11-24 10:30:00|19341.1|19337.1|19334.8|19330.8|19344.2|19340.2|19328.6|19324.6|1106
1637750100000|2021-11-24 10:35:00|19337.9|19333.9|19334.8|19330.8|19337.9|19333.9|19328.6|19324.6|129
1637750400000|2021-11-24 10:40:00|19336.4|19332.4|19328.6|19324.6|19337.9|19333.9|19325.4|19321.4|881
1637750700000|2021-11-24 10:45:00|19325.4|19321.4|19322.3|19318.3|19325.4|19321.4|19316.1|19312.1|499
1637751000000|2021-11-24 10:50:00|19320.8|19316.8|19337.9|19333.9|19337.9|19333.9|19319.2|19315.2|468
1637751300000|2021-11-24 10:55:00|19336.4|19332.4|19341.1|19337.1|19341.1|19337.1|19331.7|19327.7|3341
1637751600000|2021-11-24 11:00:00|19342.6|19338.6|19344.2|19340.2|19353.6|19349.6|19341.1|19337.1|2014
1637751900000|2021-11-24 11:05:00|19347.3|19343.3|19331.7|19327.7|19347.3|19343.3|19331.7|19327.7|3222
1637752200000|2021-11-24 11:10:00|19333.3|19329.3|19344.2|19340.2|19344.2|19340.2|19328.6|19324.6|166
1637752500000|2021-11-24 11:15:00|19342.6|19338.6|19337.9|19333.9|19344.2|19340.2|19331.7|19327.7|190
1637752800000|2021-11-24 11:20:00|19334.8|19330.8|19347.3|19343.3|19347.3|19343.3|19331.7|19327.7|145
1637753100000|2021-11-24 11:25:00|19345.8|19341.8|19344.2|19340.2|19353.6|19349.6|19344.2|19340.2|1087
1637753400000|2021-11-24 11:30:00|19347.3|19343.3|19337.9|19333.9|19350.4|19346.4|19336.4|19332.4|2373
1637753700000|2021-11-24 11:35:00|19339.5|19335.5|19344.2|19340.2|19350.4|19346.4|19337.9|19333.9|441
1637754000000|2021-11-24 11:40:00|19342.6|19338.6|19350.4|19346.4|19350.4|19346.4|19341.1|19337.1|211
1637754300000|2021-11-24 11:45:00|19347.3|19343.3|19347.3|19343.3|19350.4|19346.4|19341.1|19337.1|198
1637754600000|2021-11-24 11:50:00|19344.2|19340.2|19359.8|19355.8|19359.8|19355.8|19344.2|19340.2|245
1637754900000|2021-11-24 11:55:00|19356.7|19352.7|19334.8|19330.8|19356.7|19352.7|19331.7|19327.7|441
1637755200000|2021-11-24 12:00:00|19331.7|19327.7|19316.1|19312.1|19334.8|19330.8|19316.1|19312.1|246
1637755500000|2021-11-24 12:05:00|19317.6|19313.6|19306.7|19302.7|19322.3|19318.3|19303.6|19299.6|2302
1637755800000|2021-11-24 12:10:00|19309.8|19305.8|19319.2|19315.2|19319.2|19315.2|19309.8|19305.8|1157
1637756100000|2021-11-24 12:15:00|19316.1|19312.1|19300.4|19296.4|19319.2|19315.2|19297.3|19293.3|205
1637756400000|2021-11-24 12:20:00|19298.9|19294.9|19300.4|19296.4|19300.4|19296.4|19287.9|19283.9|4671
1637756700000|2021-11-24 12:25:00|19297.3|19293.3|19297.3|19293.3|19306.7|19302.7|19294.2|19290.2|1267
1637757000000|2021-11-24 12:30:00|19294.2|19290.2|19281.7|19277.7|19298.9|19294.9|19278.6|19274.6|4688
1637757300000|2021-11-24 12:35:00|19280.1|19276.1|19281.7|19277.7|19294.2|19290.2|19278.6|19274.6|351
1637757600000|2021-11-24 12:40:00|19287.9|19283.9|19281.7|19277.7|19287.9|19283.9|19278.6|19274.6|816
1637757900000|2021-11-24 12:45:00|19278.6|19274.6|19287.9|19283.9|19287.9|19283.9|19272.3|19268.3|365
1637758200000|2021-11-24 12:50:00|19284.8|19280.8|19306.7|19302.7|19309.8|19305.8|19284.8|19280.8|3396
1637758500000|2021-11-24 12:55:00|19308.3|19304.3|19309.8|19305.8|19309.8|19305.8|19297.3|19293.3|1379
1637758800000|2021-11-24 13:00:00|19306.7|19302.7|19297.3|19293.3|19312.9|19308.9|19294.2|19290.2|3248
1637759100000|2021-11-24 13:05:00|19294.2|19290.2|19294.2|19290.2|19300.4|19296.4|19287.9|19283.9|2647
1637759400000|2021-11-24 13:10:00|19297.3|19293.3|19294.2|19290.2|19303.6|19299.6|19291.1|19287.1|815
1637759700000|2021-11-24 13:15:00|19291.1|19287.1|19297.3|19293.3|19303.6|19299.6|19291.1|19287.1|1928
1637760000000|2021-11-24 13:20:00|19300.4|19296.4|19294.2|19290.2|19300.4|19296.4|19287.9|19283.9|740
1637760300000|2021-11-24 13:25:00|19297.3|19293.3|19297.3|19293.3|19303.6|19299.6|19284.8|19280.8|911
1637760600000|2021-11-24 13:30:00|19300.4|19296.4|19303.6|19299.6|19314.5|19310.5|19295.8|19291.8|1031
1637760900000|2021-11-24 13:35:00|19300.4|19296.4|19262.9|19258.9|19303.6|19299.6|19259.8|19255.8|2888
1637761200000|2021-11-24 13:40:00|19266.1|19262.1|19292.6|19288.6|19297.3|19293.3|19262.9|19258.9|7763
1637761500000|2021-11-24 13:45:00|19291.1|19287.1|19262.9|19258.9|19294.2|19290.2|19256.7|19252.7|1262
1637761800000|2021-11-24 13:50:00|19266.1|19262.1|19247.3|19243.3|19272.3|19268.3|19244.2|19240.2|2003
1637762100000|2021-11-24 13:55:00|19250.4|19246.4|19237.9|19233.9|19253.6|19249.6|19228.6|19224.6|1934
1637762400000|2021-11-24 14:00:00|19241.1|19237.1|19244.2|19240.2|19253.6|19249.6|19233.3|19229.3|2433
1637762700000|2021-11-24 14:05:00|19245.8|19241.8|19237.9|19233.9|19245.8|19241.8|19222.3|19218.3|17871
1637763000000|2021-11-24 14:10:00|19234.8|19230.8|19231.7|19227.7|19241.1|19237.1|19222.3|19218.3|1302
1637763300000|2021-11-24 14:15:00|19233.3|19229.3|19241.1|19237.1|19252|19248|19228.6|19224.6|3964
1637763600000|2021-11-24 14:20:00|19237.9|19233.9|19234.8|19230.8|19253.6|19249.6|19230.1|19226.1|649
1637763900000|2021-11-24 14:25:00|19237.9|19233.9|19256.7|19252.7|19256.7|19252.7|19237.9|19233.9|2338
1637764200000|2021-11-24 14:30:00|19253.6|19249.6|19241.1|19237.1|19259.8|19255.8|19239.5|19235.5|954
1637764500000|2021-11-24 14:35:00|19244.2|19240.2|19247.3|19243.3|19247.3|19243.3|19231.7|19227.7|1704
1637764800000|2021-11-24 14:40:00|19250.4|19246.4|19250.4|19246.4|19256.7|19252.7|19241.1|19237.1|14220
1637765100000|2021-11-24 14:45:00|19253.6|19249.6|19272.3|19268.3|19272.3|19268.3|19252|19248|12167
1637765400000|2021-11-24 14:50:00|19275.4|19271.4|19259.8|19255.8|19281.7|19277.7|19259.8|19255.8|1078
1637765700000|2021-11-24 14:55:00|19258.3|19254.3|19277|19273|19281.7|19277.7|19255.1|19251.1|6285
1637766000000|2021-11-24 15:00:00|19278.6|19274.6|19303.6|19299.6|19306.7|19302.7|19270.8|19266.8|2495
1637766300000|2021-11-24 15:05:00|19306.7|19302.7|19297.3|19293.3|19331.7|19327.7|19292.6|19288.6|4955
1637766600000|2021-11-24 15:10:00|19300.4|19296.4|19312.9|19308.9|19316.1|19312.1|19291.1|19287.1|9942
1637766900000|2021-11-24 15:15:00|19314.5|19310.5|19316.1|19312.1|19319.2|19315.2|19306.7|19302.7|3021
1637767200000|2021-11-24 15:20:00|19312.9|19308.9|19344.2|19340.2|19344.2|19340.2|19312.9|19308.9|1716
1637767500000|2021-11-24 15:25:00|19342.6|19338.6|19362.9|19358.9|19362.9|19358.9|19331.7|19327.7|2471
1637767800000|2021-11-24 15:30:00|19366.1|19362.1|19341.1|19337.1|19369.2|19365.2|19337.9|19333.9|2566
1637768100000|2021-11-24 15:35:00|19344.2|19340.2|19362.9|19358.9|19366.1|19362.1|19344.2|19340.2|3586
1637768400000|2021-11-24 15:40:00|19366.1|19362.1|19344.2|19340.2|19369.2|19365.2|19344.2|19340.2|952
1637768700000|2021-11-24 15:45:00|19347.3|19343.3|19339.5|19335.5|19350.4|19346.4|19334.8|19330.8|1109
1637769000000|2021-11-24 15:50:00|19337.9|19333.9|19359.8|19355.8|19362.9|19358.9|19337.9|19333.9|928
1637769300000|2021-11-24 15:55:00|19356.7|19352.7|19353.6|19349.6|19362.9|19358.9|19344.2|19340.2|16706
1637769600000|2021-11-24 16:00:00|19355.1|19351.1|19341.1|19337.1|19356.7|19352.7|19328.6|19324.6|3802
1637769900000|2021-11-24 16:05:00|19344.2|19340.2|19337.9|19333.9|19353.6|19349.6|19337.9|19333.9|3385
1637770200000|2021-11-24 16:10:00|19341.1|19337.1|19353.6|19349.6|19359.8|19355.8|19337.9|19333.9|887
1637770500000|2021-11-24 16:15:00|19352|19348|19381.7|19377.7|19381.7|19377.7|19352|19348|829
1637770800000|2021-11-24 16:20:00|19380.1|19376.1|19391.1|19387.1|19403.6|19399.6|19375.4|19371.4|4994
1637771100000|2021-11-24 16:25:00|19389.5|19385.5|19381.7|19377.7|19397.3|19393.3|19380.1|19376.1|2835
1637771400000|2021-11-24 16:30:00|19384.8|19380.8|19409.8|19405.8|19412.9|19408.9|19378.6|19374.6|1680
1637771700000|2021-11-24 16:35:00|19408.3|19404.3|19394.2|19390.2|19425.4|19421.4|19391.1|19387.1|3824
1637772000000|2021-11-24 16:40:00|19391.1|19387.1|19391.1|19387.1|19403.6|19399.6|19391.1|19387.1|927
1637772300000|2021-11-24 16:45:00|19394.2|19390.2|19381.7|19377.7|19394.2|19390.2|19381.7|19377.7|966
1637772600000|2021-11-24 16:50:00|19384.8|19380.8|19375.4|19371.4|19391.1|19387.1|19369.2|19365.2|2091
1637772900000|2021-11-24 16:55:00|19378.6|19374.6|19378.6|19374.6|19384.8|19380.8|19369.2|19365.2|3143
1637773200000|2021-11-24 17:00:00|19381.7|19377.7|19406.7|19402.7|19406.7|19402.7|19378.6|19374.6|841
1637773500000|2021-11-24 17:05:00|19409.8|19405.8|19422.3|19418.3|19428.6|19424.6|19406.7|19402.7|1049
1637773800000|2021-11-24 17:10:00|19420.8|19416.8|19412.9|19408.9|19428.6|19424.6|19412.9|19408.9|1164
1637774100000|2021-11-24 17:15:00|19416.1|19412.1|19412.9|19408.9|19425.4|19421.4|19411.4|19407.4|782
1637774400000|2021-11-24 17:20:00|19411.4|19407.4|19397.3|19393.3|19412.9|19408.9|19395.8|19391.8|517
1637774700000|2021-11-24 17:25:00|19395.8|19391.8|19405.1|19401.1|19406.7|19402.7|19391.1|19387.1|1301
1637775000000|2021-11-24 17:30:00|19406.7|19402.7|19395.8|19391.8|19406.7|19402.7|19394.2|19390.2|9601
1637775300000|2021-11-24 17:35:00|19397.3|19393.3|19409.8|19405.8|19409.8|19405.8|19397.3|19393.3|1540
1637775600000|2021-11-24 17:40:00|19406.7|19402.7|19414.5|19410.5|19416.1|19412.1|19400.4|19396.4|729
1637775900000|2021-11-24 17:45:00|19412.9|19408.9|19394.2|19390.2|19412.9|19408.9|19392.6|19388.6|1030
1637776200000|2021-11-24 17:50:00|19392.6|19388.6|19392.6|19388.6|19400.4|19396.4|19391.1|19387.1|888
1637776500000|2021-11-24 17:55:00|19391.1|19387.1|19406.7|19402.7|19408.3|19404.3|19391.1|19387.1|1644
1637776800000|2021-11-24 18:00:00|19403.6|19399.6|19397.3|19393.3|19406.7|19402.7|19391.1|19387.1|883
1637777100000|2021-11-24 18:05:00|19394.2|19390.2|19416.1|19412.1|19416.1|19412.1|19394.2|19390.2|1036
1637777400000|2021-11-24 18:10:00|19412.9|19408.9|19419.2|19415.2|19425.4|19421.4|19412.9|19408.9|1004
1637777700000|2021-11-24 18:15:00|19416.1|19412.1|19425.4|19421.4|19425.4|19421.4|19411.4|19407.4|1736
1637778000000|2021-11-24 18:20:00|19422.3|19418.3|19428.6|19424.6|19437.9|19433.9|19422.3|19418.3|854
1637778300000|2021-11-24 18:25:00|19430.1|19426.1|19419.2|19415.2|19434.8|19430.8|19416.1|19412.1|1823
1637778600000|2021-11-24 18:30:00|19416.1|19412.1|19409.8|19405.8|19419.2|19415.2|19406.7|19402.7|1302
1637778900000|2021-11-24 18:35:00|19406.7|19402.7|19412.9|19408.9|19412.9|19408.9|19406.7|19402.7|1191
1637779200000|2021-11-24 18:40:00|19416.1|19412.1|19422.3|19418.3|19428.6|19424.6|19412.9|19408.9|1342
1637779500000|2021-11-24 18:45:00|19419.2|19415.2|19425.4|19421.4|19428.6|19424.6|19419.2|19415.2|964
1637779800000|2021-11-24 18:50:00|19428.6|19424.6|19428.6|19424.6|19431.7|19427.7|19419.2|19415.2|1136
1637780100000|2021-11-24 18:55:00|19431.7|19427.7|19414.5|19410.5|19431.7|19427.7|19414.5|19410.5|1383
1637780400000|2021-11-24 19:00:00|19416.1|19412.1|19419.2|19415.2|19419.2|19415.2|19403.6|19399.6|1227
1637780700000|2021-11-24 19:05:00|19416.1|19412.1|19412.9|19408.9|19427|19423|19409.8|19405.8|823
1637781000000|2021-11-24 19:10:00|19409.8|19405.8|19419.2|19415.2|19419.2|19415.2|19397.3|19393.3|2381
1637781300000|2021-11-24 19:15:00|19416.1|19412.1|19406.7|19402.7|19416.1|19412.1|19400.4|19396.4|578
1637781600000|2021-11-24 19:20:00|19409.8|19405.8|19403.6|19399.6|19409.8|19405.8|19403.6|19399.6|874
1637781900000|2021-11-24 19:25:00|19400.4|19396.4|19406.7|19402.7|19406.7|19402.7|19394.2|19390.2|6732
1637782200000|2021-11-24 19:30:00|19403.6|19399.6|19416.1|19412.1|19416.1|19412.1|19403.6|19399.6|1137
1637782500000|2021-11-24 19:35:00|19412.9|19408.9|19441.1|19437.1|19441.1|19437.1|19412.9|19408.9|737
1637782800000|2021-11-24 19:40:00|19437.9|19433.9|19437.9|19433.9|19453.6|19449.6|19437.9|19433.9|902
1637783100000|2021-11-24 19:45:00|19441.1|19437.1|19437.9|19433.9|19444.2|19440.2|19431.7|19427.7|1513
1637783400000|2021-11-24 19:50:00|19434.8|19430.8|19437.9|19433.9|19441.1|19437.1|19430.1|19426.1|1028
1637783700000|2021-11-24 19:55:00|19434.8|19430.8|19437.9|19433.9|19450.4|19446.4|19427|19423|1403
1637784000000|2021-11-24 20:00:00|19441.1|19437.1|19447.3|19443.3|19447.3|19443.3|19437.9|19433.9|1337
1637784300000|2021-11-24 20:05:00|19450.4|19446.4|19459.8|19455.8|19462.9|19458.9|19447.3|19443.3|1221
1637784600000|2021-11-24 20:10:00|19462.9|19458.9|19456.7|19452.7|19466.1|19462.1|19456.7|19452.7|1051
1637784900000|2021-11-24 20:15:00|19459.8|19455.8|19466.1|19462.1|19469.2|19465.2|19453.6|19449.6|661
1637785200000|2021-11-24 20:20:00|19462.9|19458.9|19469.2|19465.2|19475.4|19471.4|19462.9|19458.9|446
1637785500000|2021-11-24 20:25:00|19467.6|19463.6|19462.9|19458.9|19469.2|19465.2|19462.9|19458.9|719
1637785800000|2021-11-24 20:30:00|19466.1|19462.1|19478.6|19474.6|19480.1|19476.1|19466.1|19462.1|344
1637786100000|2021-11-24 20:35:00|19475.4|19471.4|19472.3|19468.3|19481.7|19477.7|19466.1|19462.1|419
1637786400000|2021-11-24 20:40:00|19475.4|19471.4|19475.4|19471.4|19478.6|19474.6|19472.3|19468.3|599
1637786700000|2021-11-24 20:45:00|19472.3|19468.3|19475.4|19471.4|19478.6|19474.6|19466.1|19462.1|972
1637787000000|2021-11-24 20:50:00|19478.6|19474.6|19472.3|19468.3|19478.6|19474.6|19472.3|19468.3|440
1637787300000|2021-11-24 20:55:00|19475.4|19471.4|19487.9|19483.9|19487.9|19483.9|19472.3|19468.3|762
1637787600000|2021-11-24 21:00:00|19484.8|19480.8|19478.6|19474.6|19487.9|19483.9|19475.4|19471.4|394
1637787900000|2021-11-24 21:05:00|19481.7|19477.7|19481.7|19477.7|19481.7|19477.7|19478.6|19474.6|700
1637788200000|2021-11-24 21:10:00|19478.6|19474.6|19469.2|19465.2|19481.7|19477.7|19469.2|19465.2|195
1637788500000|2021-11-24 21:15:00|19470.8|19466.8|19472.3|19468.3|19475.4|19471.4|19469.2|19465.2|84
1637788800000|2021-11-24 21:20:00|19469.2|19465.2|19469.2|19465.2|19469.2|19465.2|19466.1|19462.1|184
1637789100000|2021-11-24 21:25:00|19466.1|19462.1|19467.6|19463.6|19469.2|19465.2|19466.1|19462.1|55
1637789400000|2021-11-24 21:30:00|19469.2|19465.2|19469.2|19465.2|19469.2|19465.2|19466.1|19462.1|324
1637789700000|2021-11-24 21:35:00|19472.3|19468.3|19469.2|19465.2|19472.3|19468.3|19469.2|19465.2|332
1637790000000|2021-11-24 21:40:00|19466.1|19462.1|19450.4|19446.4|19467.6|19463.6|19448.9|19444.9|147
1637790300000|2021-11-24 21:45:00|19453.6|19449.6|19455.1|19451.1|19456.7|19452.7|19444.2|19440.2|218
1637790600000|2021-11-24 21:50:00|19456.7|19452.7|19458.3|19454.3|19459.8|19455.8|19453.6|19449.6|257
1637790900000|2021-11-24 21:55:00|19459.8|19455.8|19466.1|19462.1|19469.2|19465.2|19459.8|19455.8|111
1637794800000|2021-11-24 23:00:00|19461.4|19457.4|19442.6|19438.6|19461.4|19457.4|19437.9|19433.9|161
1637795100000|2021-11-24 23:05:00|19444.2|19440.2|19445.8|19441.8|19450.4|19446.4|19444.2|19440.2|21
1637795400000|2021-11-24 23:10:00|19447.3|19443.3|19447.3|19443.3|19455.1|19451.1|19444.2|19440.2|68
1637795700000|2021-11-24 23:15:00|19448.9|19444.9|19450.4|19446.4|19453.6|19449.6|19447.3|19443.3|27
1637796000000|2021-11-24 23:20:00|19448.9|19444.9|19450.4|19446.4|19450.4|19446.4|19448.9|19444.9|1
1637796300000|2021-11-24 23:25:00|19448.9|19444.9|19453.6|19449.6|19453.6|19449.6|19448.9|19444.9|11
1637796600000|2021-11-24 23:30:00|19450.4|19446.4|19450.4|19446.4|19453.6|19449.6|19448.9|19444.9|10
1637796900000|2021-11-24 23:35:00|19448.9|19444.9|19444.2|19440.2|19450.4|19446.4|19441.1|19437.1|23
1637797200000|2021-11-24 23:40:00|19445.8|19441.8|19441.1|19437.1|19445.8|19441.8|19441.1|19437.1|16
1637797500000|2021-11-24 23:45:00|19442.6|19438.6|19444.2|19440.2|19444.2|19440.2|19441.1|19437.1|29
1637797800000|2021-11-24 23:50:00|19441.1|19437.1|19444.2|19440.2|19444.2|19440.2|19441.1|19437.1|14
1637798100000|2021-11-24 23:55:00|19442.6|19438.6|19444.2|19440.2|19445.8|19441.8|19441.1|19437.1|3
1637798400000|2021-11-25 00:00:00|19442.6|19438.6|19441.1|19437.1|19444.2|19440.2|19441.1|19437.1|5
1637798700000|2021-11-25 00:05:00|19442.6|19438.6|19436.4|19432.4|19444.2|19440.2|19436.4|19432.4|24
1637799000000|2021-11-25 00:10:00|19437.9|19433.9|19437.9|19433.9|19437.9|19433.9|19437.9|19433.9|3
1637799300000|2021-11-25 00:15:00|19436.4|19432.4|19431.7|19427.7|19437.9|19433.9|19428.6|19424.6|40
1637799600000|2021-11-25 00:20:00|19433.3|19429.3|19434.8|19430.8|19434.8|19430.8|19431.7|19427.7|23
1637799900000|2021-11-25 00:25:00|19433.3|19429.3|19437.9|19433.9|19437.9|19433.9|19431.7|19427.7|17
1637800200000|2021-11-25 00:30:00|19434.8|19430.8|19431.7|19427.7|19434.8|19430.8|19431.7|19427.7|14
1637800500000|2021-11-25 00:35:00|19433.3|19429.3|19434.8|19430.8|19434.8|19430.8|19433.3|19429.3|6
1637800800000|2021-11-25 00:40:00|19433.3|19429.3|19437.9|19433.9|19437.9|19433.9|19431.7|19427.7|34
1637801100000|2021-11-25 00:45:00|19436.4|19432.4|19431.7|19427.7|19437.9|19433.9|19431.7|19427.7|17
1637801400000|2021-11-25 00:50:00|19430.1|19426.1|19431.7|19427.7|19431.7|19427.7|19428.6|19424.6|2
1637801700000|2021-11-25 00:55:00|19430.1|19426.1|19425.4|19421.4|19431.7|19427.7|19425.4|19421.4|22
1637802000000|2021-11-25 01:00:00|19427|19423|19422.3|19418.3|19428.6|19424.6|19419.2|19415.2|70
1637802300000|2021-11-25 01:05:00|19423.9|19419.9|19427|19423|19427|19423|19422.3|19418.3|257
1637802600000|2021-11-25 01:10:00|19425.4|19421.4|19422.3|19418.3|19427|19423|19419.2|19415.2|14
1637802900000|2021-11-25 01:15:00|19420.8|19416.8|19422.3|19418.3|19422.3|19418.3|19419.2|19415.2|20
1637803200000|2021-11-25 01:20:00|19425.4|19421.4|19419.2|19415.2|19425.4|19421.4|19419.2|19415.2|21
1637803500000|2021-11-25 01:25:00|19416.1|19412.1|19417.6|19413.6|19419.2|19415.2|19416.1|19412.1|27
1637803800000|2021-11-25 01:30:00|19419.2|19415.2|19419.2|19415.2|19419.2|19415.2|19416.1|19412.1|10
1637804100000|2021-11-25 01:35:00|19422.3|19418.3|19425.4|19421.4|19425.4|19421.4|19420.8|19416.8|23
1637804400000|2021-11-25 01:40:00|19423.9|19419.9|19422.3|19418.3|19425.4|19421.4|19419.2|19415.2|14
1637804700000|2021-11-25 01:45:00|19425.4|19421.4|19419.2|19415.2|19425.4|19421.4|19419.2|19415.2|21
1637805000000|2021-11-25 01:50:00|19422.3|19418.3|19423.9|19419.9|19425.4|19421.4|19422.3|19418.3|25
1637805300000|2021-11-25 01:55:00|19425.4|19421.4|19425.4|19421.4|19425.4|19421.4|19423.9|19419.9|20
1637805600000|2021-11-25 02:00:00|19423.9|19419.9|19425.4|19421.4|19428.6|19424.6|19423.9|19419.9|12
1637805900000|2021-11-25 02:05:00|19428.6|19424.6|19434.8|19430.8|19434.8|19430.8|19427|19423|81
1637806200000|2021-11-25 02:10:00|19433.3|19429.3|19428.6|19424.6|19433.3|19429.3|19428.6|19424.6|11
1637806500000|2021-11-25 02:15:00|19431.7|19427.7|19431.7|19427.7|19434.8|19430.8|19431.7|19427.7|25
1637806800000|2021-11-25 02:20:00|19433.3|19429.3|19431.7|19427.7|19434.8|19430.8|19431.7|19427.7|2
1637807100000|2021-11-25 02:25:00|19428.6|19424.6|19425.4|19421.4|19428.6|19424.6|19425.4|19421.4|23
1637807400000|2021-11-25 02:30:00|19427|19423|19428.6|19424.6|19431.7|19427.7|19425.4|19421.4|10
1637807700000|2021-11-25 02:35:00|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|6
1637808000000|2021-11-25 02:40:00|19430.1|19426.1|19431.7|19427.7|19431.7|19427.7|19425.4|19421.4|22
1637808300000|2021-11-25 02:45:00|19430.1|19426.1|19425.4|19421.4|19431.7|19427.7|19425.4|19421.4|4
1637808600000|2021-11-25 02:50:00|19427|19423|19431.7|19427.7|19431.7|19427.7|19427|19423|10
1637808900000|2021-11-25 02:55:00|19430.1|19426.1|19431.7|19427.7|19434.8|19430.8|19430.1|19426.1|9
1637809200000|2021-11-25 03:00:00|19430.1|19426.1|19431.7|19427.7|19431.7|19427.7|19430.1|19426.1|3
1637809500000|2021-11-25 03:05:00|19430.1|19426.1|19428.6|19424.6|19430.1|19426.1|19422.3|19418.3|29
1637809800000|2021-11-25 03:10:00|19425.4|19421.4|19425.4|19421.4|19428.6|19424.6|19425.4|19421.4|20
1637810100000|2021-11-25 03:15:00|19427|19423|19422.3|19418.3|19428.6|19424.6|19422.3|19418.3|31
1637810400000|2021-11-25 03:20:00|19425.4|19421.4|19423.9|19419.9|19425.4|19421.4|19422.3|19418.3|20
1637810700000|2021-11-25 03:25:00|19422.3|19418.3|19425.4|19421.4|19425.4|19421.4|19422.3|19418.3|5
1637811000000|2021-11-25 03:30:00|19423.9|19419.9|19425.4|19421.4|19428.6|19424.6|19422.3|19418.3|60
1637811300000|2021-11-25 03:35:00|19428.6|19424.6|19425.4|19421.4|19428.6|19424.6|19425.4|19421.4|19
1637811600000|2021-11-25 03:40:00|19427|19423|19425.4|19421.4|19427|19423|19422.3|19418.3|5
1637811900000|2021-11-25 03:45:00|19423.9|19419.9|19419.2|19415.2|19425.4|19421.4|19419.2|19415.2|8
1637812200000|2021-11-25 03:50:00|19420.8|19416.8|19419.2|19415.2|19420.8|19416.8|19419.2|19415.2|6
1637812500000|2021-11-25 03:55:00|19420.8|19416.8|19425.4|19421.4|19425.4|19421.4|19420.8|19416.8|6
1637812800000|2021-11-25 04:00:00|19422.3|19418.3|19422.3|19418.3|19423.9|19419.9|19422.3|19418.3|2
1637813100000|2021-11-25 04:05:00|19423.9|19419.9|19422.3|19418.3|19425.4|19421.4|19422.3|19418.3|9
1637813400000|2021-11-25 04:10:00|19425.4|19421.4|19422.3|19418.3|19425.4|19421.4|19422.3|19418.3|10
1637813700000|2021-11-25 04:15:00|19420.8|19416.8|19425.4|19421.4|19425.4|19421.4|19419.2|19415.2|9
1637814000000|2021-11-25 04:20:00|19423.9|19419.9|19422.3|19418.3|19425.4|19421.4|19422.3|19418.3|47
1637814300000|2021-11-25 04:25:00|19420.8|19416.8|19419.2|19415.2|19420.8|19416.8|19419.2|19415.2|23
1637814600000|2021-11-25 04:30:00|19420.8|19416.8|19414.5|19410.5|19420.8|19416.8|19412.9|19408.9|378
1637814900000|2021-11-25 04:35:00|19412.9|19408.9|19411.4|19407.4|19412.9|19408.9|19411.4|19407.4|9
1637815200000|2021-11-25 04:40:00|19412.9|19408.9|19411.4|19407.4|19412.9|19408.9|19411.4|19407.4|25
1637815500000|2021-11-25 04:45:00|19412.9|19408.9|19412.9|19408.9|19416.1|19412.1|19411.4|19407.4|11
1637815800000|2021-11-25 04:50:00|19409.8|19405.8|19412.9|19408.9|19414.5|19410.5|19409.8|19405.8|117
1637816100000|2021-11-25 04:55:00|19416.1|19412.1|19414.5|19410.5|19416.1|19412.1|19412.9|19408.9|17
1637816400000|2021-11-25 05:00:00|19412.9|19408.9|19414.5|19410.5|19414.5|19410.5|19412.9|19408.9|156
1637816700000|2021-11-25 05:05:00|19412.9|19408.9|19412.9|19408.9|19414.5|19410.5|19412.9|19408.9|2
1637817000000|2021-11-25 05:10:00|19409.8|19405.8|19409.8|19405.8|19411.4|19407.4|19409.8|19405.8|16
1637817300000|2021-11-25 05:15:00|19412.9|19408.9|19409.8|19405.8|19412.9|19408.9|19409.8|19405.8|11
1637817600000|2021-11-25 05:20:00|19412.9|19408.9|19412.9|19408.9|19412.9|19408.9|19409.8|19405.8|9
1637817900000|2021-11-25 05:25:00|19411.4|19407.4|19412.9|19408.9|19412.9|19408.9|19411.4|19407.4|4
1637818200000|2021-11-25 05:30:00|19414.5|19410.5|19416.1|19412.1|19416.1|19412.1|19412.9|19408.9|21
1637818500000|2021-11-25 05:35:00|19417.6|19413.6|19419.2|19415.2|19419.2|19415.2|19416.1|19412.1|25
1637818800000|2021-11-25 05:40:00|19416.1|19412.1|19419.2|19415.2|19419.2|19415.2|19416.1|19412.1|5
1637819100000|2021-11-25 05:45:00|19417.6|19413.6|19416.1|19412.1|19419.2|19415.2|19416.1|19412.1|7
1637819400000|2021-11-25 05:50:00|19414.5|19410.5|19416.1|19412.1|19419.2|19415.2|19414.5|19410.5|8
1637819700000|2021-11-25 05:55:00|19414.5|19410.5|19416.1|19412.1|19416.1|19412.1|19414.5|19410.5|4
1637820000000|2021-11-25 06:00:00|19414.5|19410.5|19409.8|19405.8|19414.5|19410.5|19409.8|19405.8|9
1637820300000|2021-11-25 06:05:00|19411.4|19407.4|19412.9|19408.9|19412.9|19408.9|19411.4|19407.4|11
1637820600000|2021-11-25 06:10:00|19414.5|19410.5|19416.1|19412.1|19416.1|19412.1|19414.5|19410.5|18
1637820900000|2021-11-25 06:15:00|19417.6|19413.6|19417.6|19413.6|19419.2|19415.2|19416.1|19412.1|37
1637821200000|2021-11-25 06:20:00|19419.2|19415.2|19417.6|19413.6|19420.8|19416.8|19417.6|19413.6|8
1637821500000|2021-11-25 06:25:00|19419.2|19415.2|19414.5|19410.5|19419.2|19415.2|19414.5|19410.5|5
1637821800000|2021-11-25 06:30:00|19416.1|19412.1|19411.4|19407.4|19416.1|19412.1|19409.8|19405.8|11
1637822100000|2021-11-25 06:35:00|19409.8|19405.8|19408.3|19404.3|19411.4|19407.4|19408.3|19404.3|8
1637822400000|2021-11-25 06:40:00|19409.8|19405.8|19409.8|19405.8|19409.8|19405.8|19408.3|19404.3|4
1637822700000|2021-11-25 06:45:00|19411.4|19407.4|19409.8|19405.8|19412.9|19408.9|19409.8|19405.8|15
1637823000000|2021-11-25 06:50:00|19408.3|19404.3|19409.8|19405.8|19409.8|19405.8|19408.3|19404.3|20
1637823300000|2021-11-25 06:55:00|19408.3|19404.3|19409.8|19405.8|19409.8|19405.8|19406.7|19402.7|6
1637823600000|2021-11-25 07:00:00|19411.4|19407.4|19414.5|19410.5|19422.3|19418.3|19411.4|19407.4|57
1637823900000|2021-11-25 07:05:00|19416.1|19412.1|19419.2|19415.2|19422.3|19418.3|19416.1|19412.1|8
1637824200000|2021-11-25 07:10:00|19420.8|19416.8|19420.8|19416.8|19422.3|19418.3|19419.2|19415.2|12
1637824500000|2021-11-25 07:15:00|19419.2|19415.2|19420.8|19416.8|19422.3|19418.3|19419.2|19415.2|23
1637824800000|2021-11-25 07:20:00|19422.3|19418.3|19420.8|19416.8|19425.4|19421.4|19419.2|19415.2|30
1637825100000|2021-11-25 07:25:00|19422.3|19418.3|19423.9|19419.9|19425.4|19421.4|19419.2|19415.2|17
1637825400000|2021-11-25 07:30:00|19422.3|19418.3|19425.4|19421.4|19425.4|19421.4|19422.3|19418.3|2
1637825700000|2021-11-25 07:35:00|19423.9|19419.9|19422.3|19418.3|19425.4|19421.4|19422.3|19418.3|8
1637826000000|2021-11-25 07:40:00|19419.2|19415.2|19409.8|19405.8|19419.2|19415.2|19409.8|19405.8|24
1637826300000|2021-11-25 07:45:00|19412.9|19408.9|19408.3|19404.3|19412.9|19408.9|19406.7|19402.7|24
1637826600000|2021-11-25 07:50:00|19409.8|19405.8|19411.4|19407.4|19412.9|19408.9|19403.6|19399.6|49
1637826900000|2021-11-25 07:55:00|19412.9|19408.9|19408.3|19404.3|19416.1|19412.1|19408.3|19404.3|30
1637827200000|2021-11-25 08:00:00|19409.8|19405.8|19411.4|19407.4|19417.6|19413.6|19409.8|19405.8|28
1637827500000|2021-11-25 08:05:00|19412.9|19408.9|19409.8|19405.8|19419.2|19415.2|19408.3|19404.3|37
1637827800000|2021-11-25 08:10:00|19411.4|19407.4|19423.9|19419.9|19425.4|19421.4|19409.8|19405.8|33
1637828100000|2021-11-25 08:15:00|19422.3|19418.3|19431.7|19427.7|19437.9|19433.9|19422.3|19418.3|49
1637828400000|2021-11-25 08:20:00|19433.3|19429.3|19412.9|19408.9|19434.8|19430.8|19412.9|19408.9|787
1637828700000|2021-11-25 08:25:00|19416.1|19412.1|19417.6|19413.6|19417.6|19413.6|19409.8|19405.8|32
1637829000000|2021-11-25 08:30:00|19419.2|19415.2|19427|19423|19428.6|19424.6|19419.2|19415.2|34
1637829300000|2021-11-25 08:35:00|19428.6|19424.6|19423.9|19419.9|19431.7|19427.7|19420.8|19416.8|21
1637829600000|2021-11-25 08:40:00|19425.4|19421.4|19428.6|19424.6|19430.1|19426.1|19425.4|19421.4|40
1637829900000|2021-11-25 08:45:00|19430.1|19426.1|19430.1|19426.1|19430.1|19426.1|19425.4|19421.4|3
1637830200000|2021-11-25 08:50:00|19428.6|19424.6|19425.4|19421.4|19434.8|19430.8|19425.4|19421.4|618
1637830500000|2021-11-25 08:55:00|19427|19423|19423.9|19419.9|19428.6|19424.6|19422.3|19418.3|19
1637830800000|2021-11-25 09:00:00|19425.4|19421.4|19428.6|19424.6|19428.6|19424.6|19423.9|19419.9|510
1637831100000|2021-11-25 09:05:00|19430.1|19426.1|19425.4|19421.4|19430.1|19426.1|19425.4|19421.4|173
1637831400000|2021-11-25 09:10:00|19427|19423|19431.7|19427.7|19436.4|19432.4|19427|19423|130
1637831700000|2021-11-25 09:15:00|19430.1|19426.1|19437.9|19433.9|19441.1|19437.1|19430.1|19426.1|42
1637832000000|2021-11-25 09:20:00|19439.5|19435.5|19437.9|19433.9|19441.1|19437.1|19434.8|19430.8|22
1637832300000|2021-11-25 09:25:00|19436.4|19432.4|19437.9|19433.9|19444.2|19440.2|19434.8|19430.8|171
1637832600000|2021-11-25 09:30:00|19441.1|19437.1|19441.1|19437.1|19447.3|19443.3|19436.4|19432.4|118
1637832900000|2021-11-25 09:35:00|19442.6|19438.6|19452|19448|19453.6|19449.6|19442.6|19438.6|36
1637833200000|2021-11-25 09:40:00|19450.4|19446.4|19450.4|19446.4|19459.8|19455.8|19450.4|19446.4|45
1637833500000|2021-11-25 09:45:00|19452|19448|19447.3|19443.3|19453.6|19449.6|19445.8|19441.8|18
1637833800000|2021-11-25 09:50:00|19445.8|19441.8|19447.3|19443.3|19447.3|19443.3|19444.2|19440.2|54
1637834100000|2021-11-25 09:55:00|19450.4|19446.4|19452|19448|19453.6|19449.6|19450.4|19446.4|31
1637834400000|2021-11-25 10:00:00|19450.4|19446.4|19447.3|19443.3|19453.6|19449.6|19447.3|19443.3|27
1637834700000|2021-11-25 10:05:00|19448.9|19444.9|19444.2|19440.2|19453.6|19449.6|19444.2|19440.2|29
1637835000000|2021-11-25 10:10:00|19442.6|19438.6|19444.2|19440.2|19450.4|19446.4|19442.6|19438.6|59
1637835300000|2021-11-25 10:15:00|19445.8|19441.8|19436.4|19432.4|19445.8|19441.8|19434.8|19430.8|42
1637835600000|2021-11-25 10:20:00|19437.9|19433.9|19444.2|19440.2|19447.3|19443.3|19434.8|19430.8|37
1637835900000|2021-11-25 10:25:00|19445.8|19441.8|19444.2|19440.2|19447.3|19443.3|19437.9|19433.9|58
1637836200000|2021-11-25 10:30:00|19445.8|19441.8|19441.1|19437.1|19450.4|19446.4|19439.5|19435.5|31
1637836500000|2021-11-25 10:35:00|19437.9|19433.9|19448.9|19444.9|19450.4|19446.4|19437.9|19433.9|32
1637836800000|2021-11-25 10:40:00|19447.3|19443.3|19447.3|19443.3|19450.4|19446.4|19447.3|19443.3|22
1637837100000|2021-11-25 10:45:00|19448.9|19444.9|19447.3|19443.3|19450.4|19446.4|19444.2|19440.2|327
1637837400000|2021-11-25 10:50:00|19444.2|19440.2|19445.8|19441.8|19447.3|19443.3|19441.1|19437.1|25
1637837700000|2021-11-25 10:55:00|19447.3|19443.3|19444.2|19440.2|19448.9|19444.9|19444.2|19440.2|61
1637838000000|2021-11-25 11:00:00|19445.8|19441.8|19447.3|19443.3|19447.3|19443.3|19444.2|19440.2|12
1637838300000|2021-11-25 11:05:00|19444.2|19440.2|19445.8|19441.8|19453.6|19449.6|19442.6|19438.6|131
1637838600000|2021-11-25 11:10:00|19447.3|19443.3|19437.9|19433.9|19450.4|19446.4|19437.9|19433.9|39
1637838900000|2021-11-25 11:15:00|19441.1|19437.1|19444.2|19440.2|19444.2|19440.2|19437.9|19433.9|29
1637839200000|2021-11-25 11:20:00|19445.8|19441.8|19447.3|19443.3|19453.6|19449.6|19445.8|19441.8|79
1637839500000|2021-11-25 11:25:00|19450.4|19446.4|19447.3|19443.3|19453.6|19449.6|19445.8|19441.8|67
1637839800000|2021-11-25 11:30:00|19445.8|19441.8|19450.4|19446.4|19450.4|19446.4|19444.2|19440.2|20
1637840100000|2021-11-25 11:35:00|19447.3|19443.3|19453.6|19449.6|19453.6|19449.6|19447.3|19443.3|65
1637840400000|2021-11-25 11:40:00|19450.4|19446.4|19456.7|19452.7|19456.7|19452.7|19445.8|19441.8|252
1637840700000|2021-11-25 11:45:00|19459.8|19455.8|19456.7|19452.7|19459.8|19455.8|19453.6|19449.6|263
1637841000000|2021-11-25 11:50:00|19455.1|19451.1|19453.6|19449.6|19455.1|19451.1|19447.3|19443.3|140
1637841300000|2021-11-25 11:55:00|19455.1|19451.1|19453.6|19449.6|19462.9|19458.9|19450.4|19446.4|56
1637841600000|2021-11-25 12:00:00|19452|19448|19444.2|19440.2|19453.6|19449.6|19444.2|19440.2|15
1637841900000|2021-11-25 12:05:00|19447.3|19443.3|19453.6|19449.6|19453.6|19449.6|19447.3|19443.3|551
1637842200000|2021-11-25 12:10:00|19455.1|19451.1|19453.6|19449.6|19456.7|19452.7|19453.6|19449.6|45
1637842500000|2021-11-25 12:15:00|19455.1|19451.1|19459.8|19455.8|19459.8|19455.8|19455.1|19451.1|7
1637842800000|2021-11-25 12:20:00|19458.3|19454.3|19459.8|19455.8|19459.8|19455.8|19458.3|19454.3|298
1637843100000|2021-11-25 12:25:00|19461.4|19457.4|19456.7|19452.7|19461.4|19457.4|19456.7|19452.7|4
1637843400000|2021-11-25 12:30:00|19458.3|19454.3|19459.8|19455.8|19466.1|19462.1|19456.7|19452.7|62
1637843700000|2021-11-25 12:35:00|19458.3|19454.3|19459.8|19455.8|19462.9|19458.9|19456.7|19452.7|24
1637844000000|2021-11-25 12:40:00|19458.3|19454.3|19453.6|19449.6|19458.3|19454.3|19453.6|19449.6|10
1637844300000|2021-11-25 12:45:00|19455.1|19451.1|19456.7|19452.7|19458.3|19454.3|19450.4|19446.4|11
1637844600000|2021-11-25 12:50:00|19455.1|19451.1|19459.8|19455.8|19462.9|19458.9|19455.1|19451.1|98
1637844900000|2021-11-25 12:55:00|19461.4|19457.4|19470.8|19466.8|19470.8|19466.8|19461.4|19457.4|77
1637845200000|2021-11-25 13:00:00|19472.3|19468.3|19472.3|19468.3|19475.4|19471.4|19469.2|19465.2|37
1637845500000|2021-11-25 13:05:00|19470.8|19466.8|19462.9|19458.9|19472.3|19468.3|19462.9|19458.9|156
1637845800000|2021-11-25 13:10:00|19459.8|19455.8|19462.9|19458.9|19464.5|19460.5|19459.8|19455.8|29
1637846100000|2021-11-25 13:15:00|19459.8|19455.8|19466.1|19462.1|19467.6|19463.6|19459.8|19455.8|59
1637846400000|2021-11-25 13:20:00|19464.5|19460.5|19466.1|19462.1|19469.2|19465.2|19464.5|19460.5|18
1637846700000|2021-11-25 13:25:00|19469.2|19465.2|19466.1|19462.1|19469.2|19465.2|19466.1|19462.1|21
1637847000000|2021-11-25 13:30:00|19467.6|19463.6|19466.1|19462.1|19472.3|19468.3|19466.1|19462.1|87
1637847300000|2021-11-25 13:35:00|19469.2|19465.2|19481.7|19477.7|19484.8|19480.8|19467.6|19463.6|178
1637847600000|2021-11-25 13:40:00|19480.1|19476.1|19475.4|19471.4|19481.7|19477.7|19475.4|19471.4|21
1637847900000|2021-11-25 13:45:00|19473.9|19469.9|19470.8|19466.8|19475.4|19471.4|19466.1|19462.1|55
1637848200000|2021-11-25 13:50:00|19469.2|19465.2|19472.3|19468.3|19475.4|19471.4|19467.6|19463.6|117
1637848500000|2021-11-25 13:55:00|19475.4|19471.4|19481.7|19477.7|19481.7|19477.7|19472.3|19468.3|44
1637848800000|2021-11-25 14:00:00|19484.8|19480.8|19486.4|19482.4|19487.9|19483.9|19481.7|19477.7|92
1637849100000|2021-11-25 14:05:00|19484.8|19480.8|19487.9|19483.9|19487.9|19483.9|19484.8|19480.8|49
1637849400000|2021-11-25 14:10:00|19491.1|19487.1|19491.1|19487.1|19494.2|19490.2|19491.1|19487.1|59
1637849700000|2021-11-25 14:15:00|19494.2|19490.2|19503.6|19499.6|19503.6|19499.6|19491.1|19487.1|232
1637850000000|2021-11-25 14:20:00|19505.1|19501.1|19494.2|19490.2|19505.1|19501.1|19494.2|19490.2|82
1637850300000|2021-11-25 14:25:00|19497.3|19493.3|19497.3|19493.3|19500.4|19496.4|19494.2|19490.2|51
1637850600000|2021-11-25 14:30:00|19500.4|19496.4|19502|19498|19503.6|19499.6|19497.3|19493.3|131
1637850900000|2021-11-25 14:35:00|19500.4|19496.4|19497.3|19493.3|19503.6|19499.6|19497.3|19493.3|57
1637851200000|2021-11-25 14:40:00|19498.9|19494.9|19497.3|19493.3|19502|19498|19494.2|19490.2|41
1637851500000|2021-11-25 14:45:00|19494.2|19490.2|19494.2|19490.2|19497.3|19493.3|19494.2|19490.2|17
1637851800000|2021-11-25 14:50:00|19497.3|19493.3|19498.9|19494.9|19500.4|19496.4|19497.3|19493.3|234
1637852100000|2021-11-25 14:55:00|19497.3|19493.3|19497.3|19493.3|19500.4|19496.4|19497.3|19493.3|47
1637852400000|2021-11-25 15:00:00|19500.4|19496.4|19484.8|19480.8|19500.4|19496.4|19484.8|19480.8|98
1637852700000|2021-11-25 15:05:00|19486.4|19482.4|19487.9|19483.9|19487.9|19483.9|19481.7|19477.7|49
1637853000000|2021-11-25 15:10:00|19484.8|19480.8|19487.9|19483.9|19487.9|19483.9|19484.8|19480.8|66
1637853300000|2021-11-25 15:15:00|19489.5|19485.5|19491.1|19487.1|19497.3|19493.3|19489.5|19485.5|109
1637853600000|2021-11-25 15:20:00|19487.9|19483.9|19481.7|19477.7|19491.1|19487.1|19478.6|19474.6|48
1637853900000|2021-11-25 15:25:00|19475.4|19471.4|19473.9|19469.9|19475.4|19471.4|19472.3|19468.3|98
1637854200000|2021-11-25 15:30:00|19475.4|19471.4|19475.4|19471.4|19475.4|19471.4|19472.3|19468.3|70
1637854500000|2021-11-25 15:35:00|19477|19473|19475.4|19471.4|19477|19473|19475.4|19471.4|7
1637854800000|2021-11-25 15:40:00|19477|19473|19478.6|19474.6|19478.6|19474.6|19475.4|19471.4|15
1637855100000|2021-11-25 15:45:00|19475.4|19471.4|19478.6|19474.6|19478.6|19474.6|19475.4|19471.4|28
1637855400000|2021-11-25 15:50:00|19481.7|19477.7|19484.8|19480.8|19484.8|19480.8|19481.7|19477.7|60
1637855700000|2021-11-25 15:55:00|19481.7|19477.7|19478.6|19474.6|19484.8|19480.8|19478.6|19474.6|29
1637856000000|2021-11-25 16:00:00|19481.7|19477.7|19487.9|19483.9|19489.5|19485.5|19480.1|19476.1|21
1637856300000|2021-11-25 16:05:00|19486.4|19482.4|19484.8|19480.8|19487.9|19483.9|19481.7|19477.7|33
1637856600000|2021-11-25 16:10:00|19483.3|19479.3|19484.8|19480.8|19484.8|19480.8|19483.3|19479.3|6
1637856900000|2021-11-25 16:15:00|19486.4|19482.4|19475.4|19471.4|19491.1|19487.1|19475.4|19471.4|51
1637857200000|2021-11-25 16:20:00|19477|19473|19480.1|19476.1|19481.7|19477.7|19477|19473|39
1637857500000|2021-11-25 16:25:00|19481.7|19477.7|19480.1|19476.1|19481.7|19477.7|19478.6|19474.6|5
1637857800000|2021-11-25 16:30:00|19478.6|19474.6|19481.7|19477.7|19481.7|19477.7|19478.6|19474.6|67
1637858100000|2021-11-25 16:35:00|19480.1|19476.1|19480.1|19476.1|19481.7|19477.7|19478.6|19474.6|83
1637858400000|2021-11-25 16:40:00|19481.7|19477.7|19484.8|19480.8|19487.9|19483.9|19481.7|19477.7|55
1637858700000|2021-11-25 16:45:00|||||||||12
1637859000000|2021-11-25 16:50:00|19481.7|19477.7|19481.7|19477.7|19484.8|19480.8|19481.7|19477.7|14
1637859300000|2021-11-25 16:55:00|19475.4|19471.4|19478.6|19474.6|19478.6|19474.6|19475.4|19471.4|46
1637859600000|2021-11-25 17:00:00|19481.7|19477.7|19481.7|19477.7|19484.8|19480.8|19481.7|19477.7|33
1637859900000|2021-11-25 17:05:00|19478.6|19474.6|19478.6|19474.6|19481.7|19477.7|19478.6|19474.6|19
1637860200000|2021-11-25 17:10:00|19477|19473|19477|19473|19478.6|19474.6|19475.4|19471.4|20
1637860500000|2021-11-25 17:15:00|19478.6|19474.6|19475.4|19471.4|19478.6|19474.6|19472.3|19468.3|19
1637860800000|2021-11-25 17:20:00|19478.6|19474.6|19475.4|19471.4|19478.6|19474.6|19475.4|19471.4|21
1637861100000|2021-11-25 17:25:00|19478.6|19474.6|19475.4|19471.4|19478.6|19474.6|19472.3|19468.3|55
1637861400000|2021-11-25 17:30:00|19473.9|19469.9|19472.3|19468.3|19475.4|19471.4|19472.3|19468.3|11
1637861700000|2021-11-25 17:35:00|||||||||4
1637862000000|2021-11-25 17:40:00|19475.4|19471.4|19472.3|19468.3|19475.4|19471.4|19472.3|19468.3|15
1637862300000|2021-11-25 17:45:00|19475.4|19471.4|19472.3|19468.3|19475.4|19471.4|19472.3|19468.3|29
1637862600000|2021-11-25 17:50:00|19475.4|19471.4|19472.3|19468.3|19475.4|19471.4|19472.3|19468.3|13
1637862900000|2021-11-25 17:55:00|19475.4|19471.4|19478.6|19474.6|19481.7|19477.7|19472.3|19468.3|40
1637881200000|2021-11-25 23:00:00|19483.3|19479.3|19516.1|19512.1|19519.2|19515.2|19483.3|19479.3|110
1637881500000|2021-11-25 23:05:00|19517.6|19513.6|19539.5|19535.5|19541.1|19537.1|19516.1|19512.1|111
1637881800000|2021-11-25 23:10:00|19537.9|19533.9|19539.5|19535.5|19547.3|19543.3|19534.8|19530.8|74
1637882100000|2021-11-25 23:15:00|19534.8|19530.8|19552|19548|19553.6|19549.6|19528.6|19524.6|63
1637882400000|2021-11-25 23:20:00|19553.6|19549.6|19575.4|19571.4|19575.4|19571.4|19550.4|19546.4|127
1637882700000|2021-11-25 23:25:00|19577|19573|19591.1|19587.1|19594.2|19590.2|19569.2|19565.2|99
1637883000000|2021-11-25 23:30:00|19589.5|19585.5|19591.1|19587.1|19609.8|19605.8|19586.4|19582.4|251
1637883300000|2021-11-25 23:35:00|19594.2|19590.2|19587.9|19583.9|19597.3|19593.3|19578.6|19574.6|257
1637883600000|2021-11-25 23:40:00|19591.1|19587.1|19573.9|19569.9|19594.2|19590.2|19572.3|19568.3|413
1637883900000|2021-11-25 23:45:00|19575.4|19571.4|19572.3|19568.3|19578.6|19574.6|19572.3|19568.3|483
1637884200000|2021-11-25 23:50:00|19575.4|19571.4|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|210
1637884500000|2021-11-25 23:55:00|19578.6|19574.6|19584.8|19580.8|19584.8|19580.8|19575.4|19571.4|239
1637884800000|2021-11-26 00:00:00|19583.3|19579.3|19597.3|19593.3|19600.4|19596.4|19572.3|19568.3|150
1637885100000|2021-11-26 00:05:00|19598.9|19594.9|19597.3|19593.3|19619.2|19615.2|19595.8|19591.8|222
1637885400000|2021-11-26 00:10:00|19595.8|19591.8|19606.7|19602.7|19606.7|19602.7|19589.5|19585.5|130
1637885700000|2021-11-26 00:15:00|19605.1|19601.1|19591.1|19587.1|19606.7|19602.7|19587.9|19583.9|134
1637886000000|2021-11-26 00:20:00|19594.2|19590.2|19619.2|19615.2|19620.8|19616.8|19591.1|19587.1|156
1637886300000|2021-11-26 00:25:00|19617.6|19613.6|19617.6|19613.6|19619.2|19615.2|19612.9|19608.9|235
1637886600000|2021-11-26 00:30:00|19616.1|19612.1|19612.9|19608.9|19619.2|19615.2|19606.7|19602.7|114
1637886900000|2021-11-26 00:35:00|19611.4|19607.4|19622.3|19618.3|19625.4|19621.4|19608.3|19604.3|198
1637887200000|2021-11-26 00:40:00|19620.8|19616.8|19616.1|19612.1|19625.4|19621.4|19609.8|19605.8|191
1637887500000|2021-11-26 00:45:00|19612.9|19608.9|19600.4|19596.4|19612.9|19608.9|19597.3|19593.3|57
1637887800000|2021-11-26 00:50:00|19602|19598|19603.6|19599.6|19605.1|19601.1|19597.3|19593.3|83
1637888100000|2021-11-26 00:55:00|19605.1|19601.1|19581.7|19577.7|19605.1|19601.1|19581.7|19577.7|167
1637888400000|2021-11-26 01:00:00|19580.1|19576.1|19594.2|19590.2|19597.3|19593.3|19578.6|19574.6|187
1637888700000|2021-11-26 01:05:00|19595.8|19591.8|19580.1|19576.1|19597.3|19593.3|19578.6|19574.6|187
1637889000000|2021-11-26 01:10:00|19578.6|19574.6|19594.2|19590.2|19600.4|19596.4|19578.6|19574.6|164
1637889300000|2021-11-26 01:15:00|19591.1|19587.1|19612.9|19608.9|19612.9|19608.9|19591.1|19587.1|231
1637889600000|2021-11-26 01:20:00|19609.8|19605.8|19605.1|19601.1|19616.1|19612.1|19600.4|19596.4|74
1637889900000|2021-11-26 01:25:00|19603.6|19599.6|19581.7|19577.7|19606.7|19602.7|19581.7|19577.7|267
1637890200000|2021-11-26 01:30:00|19580.1|19576.1|19594.2|19590.2|19594.2|19590.2|19580.1|19576.1|117
1637890500000|2021-11-26 01:35:00|19595.8|19591.8|19603.6|19599.6|19603.6|19599.6|19594.2|19590.2|104
1637890800000|2021-11-26 01:40:00|19602|19598|19600.4|19596.4|19603.6|19599.6|19600.4|19596.4|76
1637891100000|2021-11-26 01:45:00|19598.9|19594.9|19603.6|19599.6|19606.7|19602.7|19598.9|19594.9|202
1637891400000|2021-11-26 01:50:00|19606.7|19602.7|19616.1|19612.1|19622.3|19618.3|19603.6|19599.6|425
1637891700000|2021-11-26 01:55:00|19614.5|19610.5|19616.1|19612.1|19627|19623|19614.5|19610.5|118
1637892000000|2021-11-26 02:00:00|19617.6|19613.6|19609.8|19605.8|19622.3|19618.3|19609.8|19605.8|62
1637892300000|2021-11-26 02:05:00|19611.4|19607.4|19603.6|19599.6|19611.4|19607.4|19600.4|19596.4|81
1637892600000|2021-11-26 02:10:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|247
1637892900000|2021-11-26 02:15:00|19612.9|19608.9|19617.6|19613.6|19622.3|19618.3|19609.8|19605.8|126
1637893200000|2021-11-26 02:20:00|19619.2|19615.2|19617.6|19613.6|19619.2|19615.2|19612.9|19608.9|184
1637893500000|2021-11-26 02:25:00|19619.2|19615.2|19616.1|19612.1|19628.6|19624.6|19616.1|19612.1|203
1637893800000|2021-11-26 02:30:00|19612.9|19608.9|19631.7|19627.7|19631.7|19627.7|19612.9|19608.9|89
1637894100000|2021-11-26 02:35:00|19628.6|19624.6|19634.8|19630.8|19641.1|19637.1|19622.3|19618.3|119
1637894400000|2021-11-26 02:40:00|19636.4|19632.4|19636.4|19632.4|19650.4|19646.4|19631.7|19627.7|178
1637894700000|2021-11-26 02:45:00|19634.8|19630.8|19641.1|19637.1|19644.2|19640.2|19631.7|19627.7|83
1637895000000|2021-11-26 02:50:00|19637.9|19633.9|19644.2|19640.2|19644.2|19640.2|19633.3|19629.3|104
1637895300000|2021-11-26 02:55:00|19642.6|19638.6|19659.8|19655.8|19659.8|19655.8|19641.1|19637.1|156
1637895600000|2021-11-26 03:00:00|19662.9|19658.9|19684.8|19680.8|19684.8|19680.8|19659.8|19655.8|199
1637895900000|2021-11-26 03:05:00|19683.3|19679.3|19686.4|19682.4|19687.9|19683.9|19666.1|19662.1|150
1637896200000|2021-11-26 03:10:00|19684.8|19680.8|19692.6|19688.6|19694.2|19690.2|19680.1|19676.1|264
1637896500000|2021-11-26 03:15:00|19691.1|19687.1|19681.7|19677.7|19697.3|19693.3|19681.7|19677.7|84
1637896800000|2021-11-26 03:20:00|19683.3|19679.3|19681.7|19677.7|19684.8|19680.8|19678.6|19674.6|71
1637897100000|2021-11-26 03:25:00|19683.3|19679.3|19691.1|19687.1|19691.1|19687.1|19681.7|19677.7|109
1637897400000|2021-11-26 03:30:00|19697.3|19693.3|19681.7|19677.7|19697.3|19693.3|19681.7|19677.7|198
1637897700000|2021-11-26 03:35:00|19684.8|19680.8|19691.1|19687.1|19694.2|19690.2|19681.7|19677.7|73
1637898000000|2021-11-26 03:40:00|19687.9|19683.9|19706.7|19702.7|19706.7|19702.7|19687.9|19683.9|152
1637898300000|2021-11-26 03:45:00|19705.1|19701.1|19702|19698|19709.8|19705.8|19700.4|19696.4|259
1637898600000|2021-11-26 03:50:00|19700.4|19696.4|19705.1|19701.1|19706.7|19702.7|19700.4|19696.4|19
1637898900000|2021-11-26 03:55:00|19706.7|19702.7|19731.7|19727.7|19734.8|19730.8|19706.7|19702.7|139
1637899200000|2021-11-26 04:00:00|19733.3|19729.3|19727|19723|19734.8|19730.8|19722.3|19718.3|174
1637899500000|2021-11-26 04:05:00|19725.4|19721.4|19725.4|19721.4|19728.6|19724.6|19722.3|19718.3|81
1637899800000|2021-11-26 04:10:00|19722.3|19718.3|19725.4|19721.4|19725.4|19721.4|19720.8|19716.8|40
1637900100000|2021-11-26 04:15:00|19727|19723|19725.4|19721.4|19728.6|19724.6|19722.3|19718.3|71
1637900400000|2021-11-26 04:20:00|19722.3|19718.3|19725.4|19721.4|19725.4|19721.4|19719.2|19715.2|24
1637900700000|2021-11-26 04:25:00|19728.6|19724.6|19733.3|19729.3|19733.3|19729.3|19728.6|19724.6|46
1637901000000|2021-11-26 04:30:00|19734.8|19730.8|19716.1|19712.1|19737.9|19733.9|19716.1|19712.1|91
1637901300000|2021-11-26 04:35:00|19717.6|19713.6|19734.8|19730.8|19741.1|19737.1|19717.6|19713.6|88
1637901600000|2021-11-26 04:40:00|19733.3|19729.3|19717.6|19713.6|19733.3|19729.3|19716.1|19712.1|58
1637901900000|2021-11-26 04:45:00|19716.1|19712.1|19725.4|19721.4|19725.4|19721.4|19712.9|19708.9|51
1637902200000|2021-11-26 04:50:00|19723.9|19719.9|19720.8|19716.8|19725.4|19721.4|19716.1|19712.1|31
1637902500000|2021-11-26 04:55:00|19722.3|19718.3|19720.8|19716.8|19725.4|19721.4|19719.2|19715.2|38
1637902800000|2021-11-26 05:00:00|19722.3|19718.3|19731.7|19727.7|19731.7|19727.7|19716.1|19712.1|62
1637903100000|2021-11-26 05:05:00|19730.1|19726.1|19725.4|19721.4|19734.8|19730.8|19725.4|19721.4|57
1637903400000|2021-11-26 05:10:00|19727|19723|19739.5|19735.5|19744.2|19740.2|19725.4|19721.4|78
1637903700000|2021-11-26 05:15:00|19737.9|19733.9|19739.5|19735.5|19739.5|19735.5|19731.7|19727.7|43
1637904000000|2021-11-26 05:20:00|19741.1|19737.1|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|75
1637904300000|2021-11-26 05:25:00|19742.6|19738.6|19756.7|19752.7|19756.7|19752.7|19742.6|19738.6|111
1637904600000|2021-11-26 05:30:00|19753.6|19749.6|19747.3|19743.3|19756.7|19752.7|19744.2|19740.2|64
1637904900000|2021-11-26 05:35:00|19744.2|19740.2|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|31
1637905200000|2021-11-26 05:40:00|19748.9|19744.9|19756.7|19752.7|19756.7|19752.7|19745.8|19741.8|44
1637905500000|2021-11-26 05:45:00|19758.3|19754.3|19762.9|19758.9|19767.6|19763.6|19756.7|19752.7|187
1637905800000|2021-11-26 05:50:00|19764.5|19760.5|19769.2|19765.2|19769.2|19765.2|19759.8|19755.8|118
1637906100000|2021-11-26 05:55:00|19770.8|19766.8|19786.4|19782.4|19786.4|19782.4|19769.2|19765.2|334
1637906400000|2021-11-26 06:00:00|19784.8|19780.8|19791.1|19787.1|19792.6|19788.6|19781.7|19777.7|209
1637906700000|2021-11-26 06:05:00|19792.6|19788.6|19769.2|19765.2|19794.2|19790.2|19769.2|19765.2|123
1637907000000|2021-11-26 06:10:00|19775.4|19771.4|19772.3|19768.3|19775.4|19771.4|19756.7|19752.7|99
1637907300000|2021-11-26 06:15:00|19773.9|19769.9|19767.6|19763.6|19777|19773|19766.1|19762.1|66
1637907600000|2021-11-26 06:20:00|19766.1|19762.1|19762.9|19758.9|19770.8|19766.8|19759.8|19755.8|240
1637907900000|2021-11-26 06:25:00|19761.4|19757.4|19753.6|19749.6|19762.9|19758.9|19748.9|19744.9|272
1637908200000|2021-11-26 06:30:00|19755.1|19751.1|19775.4|19771.4|19786.4|19782.4|19753.6|19749.6|261
1637908500000|2021-11-26 06:35:00|19773.9|19769.9|19770.8|19766.8|19775.4|19771.4|19766.1|19762.1|187
1637908800000|2021-11-26 06:40:00|19772.3|19768.3|19767.6|19763.6|19772.3|19768.3|19762.9|19758.9|63
1637909100000|2021-11-26 06:45:00|19766.1|19762.1|19753.6|19749.6|19772.3|19768.3|19750.4|19746.4|267
1637909400000|2021-11-26 06:50:00|19750.4|19746.4|19736.4|19732.4|19756.7|19752.7|19734.8|19730.8|168
1637909700000|2021-11-26 06:55:00|19734.8|19730.8|19737.9|19733.9|19744.2|19740.2|19731.7|19727.7|194
1637910000000|2021-11-26 07:00:00|19736.4|19732.4|19741.1|19737.1|19747.3|19743.3|19731.7|19727.7|188
1637910300000|2021-11-26 07:05:00|19742.6|19738.6|19766.1|19762.1|19775.4|19771.4|19737.9|19733.9|335
1637910600000|2021-11-26 07:10:00|19769.2|19765.2|19737.9|19733.9|19770.8|19766.8|19731.7|19727.7|413
1637910900000|2021-11-26 07:15:00|19734.8|19730.8|19734.8|19730.8|19739.5|19735.5|19719.2|19715.2|188
1637911200000|2021-11-26 07:20:00|19736.4|19732.4|19731.7|19727.7|19744.2|19740.2|19722.3|19718.3|342
1637911500000|2021-11-26 07:25:00|19730.1|19726.1|19772.3|19768.3|19781.7|19777.7|19728.6|19724.6|235
1637911800000|2021-11-26 07:30:00|19770.8|19766.8|19756.7|19752.7|19787.9|19783.9|19756.7|19752.7|438
1637912100000|2021-11-26 07:35:00|19755.1|19751.1|19777|19773|19781.7|19777.7|19753.6|19749.6|265
1637912400000|2021-11-26 07:40:00|19775.4|19771.4|19803.6|19799.6|19814.5|19810.5|19775.4|19771.4|330
1637912700000|2021-11-26 07:45:00|19806.7|19802.7|19812.9|19808.9|19825.4|19821.4|19791.1|19787.1|280
1637913000000|2021-11-26 07:50:00|19816.1|19812.1|19806.7|19802.7|19817.6|19813.6|19800.4|19796.4|224
1637913300000|2021-11-26 07:55:00|19809.8|19805.8|19822.3|19818.3|19825.4|19821.4|19803.6|19799.6|349
1637913600000|2021-11-26 08:00:00|19819.2|19815.2|19836.4|19832.4|19837.9|19833.9|19798.9|19794.9|690
1637913900000|2021-11-26 08:05:00|19834.8|19830.8|19862.9|19858.9|19862.9|19858.9|19831.7|19827.7|382
1637914200000|2021-11-26 08:10:00|19866.1|19862.1|19872.3|19868.3|19887.9|19883.9|19859.8|19855.8|576
1637914500000|2021-11-26 08:15:00|19875.4|19871.4|19869.2|19865.2|19891.1|19887.1|19858.3|19854.3|720
1637914800000|2021-11-26 08:20:00|19872.3|19868.3|19873.9|19869.9|19897.3|19893.3|19869.2|19865.2|1309
1637915100000|2021-11-26 08:25:00|19872.3|19868.3|19855.1|19851.1|19875.4|19871.4|19828.6|19824.6|587
1637915400000|2021-11-26 08:30:00|19856.7|19852.7|19881.7|19877.7|19886.4|19882.4|19844.2|19840.2|513
1637915700000|2021-11-26 08:35:00|19883.3|19879.3|19844.2|19840.2|19891.1|19887.1|19841.1|19837.1|349
1637916000000|2021-11-26 08:40:00|19845.8|19841.8|19805.1|19801.1|19850.4|19846.4|19803.6|19799.6|427
1637916300000|2021-11-26 08:45:00|19806.7|19802.7|19806.7|19802.7|19812.9|19808.9|19795.8|19791.8|328
1637916600000|2021-11-26 08:50:00|19805.1|19801.1|19767.6|19763.6|19806.7|19802.7|19762.9|19758.9|161
1637916900000|2021-11-26 08:55:00|19766.1|19762.1|19767.6|19763.6|19773.9|19769.9|19747.3|19743.3|258
1637917200000|2021-11-26 09:00:00|19766.1|19762.1|19769.2|19765.2|19781.7|19777.7|19762.9|19758.9|1310
1637917500000|2021-11-26 09:05:00|19767.6|19763.6|19794.2|19790.2|19794.2|19790.2|19766.1|19762.1|254
1637917800000|2021-11-26 09:10:00|19791.1|19787.1|19775.4|19771.4|19794.2|19790.2|19769.2|19765.2|248
1637918100000|2021-11-26 09:15:00|19778.6|19774.6|19800.4|19796.4|19800.4|19796.4|19777|19773|610
1637918400000|2021-11-26 09:20:00|19798.9|19794.9|19795.8|19791.8|19798.9|19794.9|19775.4|19771.4|343
1637918700000|2021-11-26 09:25:00|19797.3|19793.3|19827|19823|19834.8|19830.8|19794.2|19790.2|225
1637919000000|2021-11-26 09:30:00|19825.4|19821.4|19812.9|19808.9|19828.6|19824.6|19800.4|19796.4|303
1637919300000|2021-11-26 09:35:00|19811.4|19807.4|19789.5|19785.5|19816.1|19812.1|19789.5|19785.5|297
1637919600000|2021-11-26 09:40:00|19791.1|19787.1|19792.6|19788.6|19797.3|19793.3|19781.7|19777.7|148
1637919900000|2021-11-26 09:45:00|19794.2|19790.2|19816.1|19812.1|19820.8|19816.8|19781.7|19777.7|187
1637920200000|2021-11-26 09:50:00|19817.6|19813.6|19822.3|19818.3|19833.3|19829.3|19808.3|19804.3|215
1637920500000|2021-11-26 09:55:00|19819.2|19815.2|19837.9|19833.9|19837.9|19833.9|19816.1|19812.1|207
1637920800000|2021-11-26 10:00:00|19834.8|19830.8|19803.6|19799.6|19834.8|19830.8|19800.4|19796.4|235
1637921100000|2021-11-26 10:05:00|19805.1|19801.1|19794.2|19790.2|19805.1|19801.1|19781.7|19777.7|562
1637921400000|2021-11-26 10:10:00|19789.5|19785.5|19781.7|19777.7|19795.8|19791.8|19769.2|19765.2|358
1637921700000|2021-11-26 10:15:00|19784.8|19780.8|19797.3|19793.3|19797.3|19793.3|19777|19773|234
1637922000000|2021-11-26 10:20:00|19795.8|19791.8|19778.6|19774.6|19803.6|19799.6|19778.6|19774.6|220
1637922300000|2021-11-26 10:25:00|19781.7|19777.7|19772.3|19768.3|19784.8|19780.8|19764.5|19760.5|118
1637922600000|2021-11-26 10:30:00|19770.8|19766.8|19800.4|19796.4|19800.4|19796.4|19770.8|19766.8|424
1637922900000|2021-11-26 10:35:00|19797.3|19793.3|19789.5|19785.5|19797.3|19793.3|19787.9|19783.9|180
1637923200000|2021-11-26 10:40:00|19791.1|19787.1|19778.6|19774.6|19791.1|19787.1|19777|19773|147
1637923500000|2021-11-26 10:45:00|19777|19773|19773.9|19769.9|19784.8|19780.8|19769.2|19765.2|355
1637923800000|2021-11-26 10:50:00|19772.3|19768.3|19784.8|19780.8|19794.2|19790.2|19766.1|19762.1|227
1637924100000|2021-11-26 10:55:00|19786.4|19782.4|19775.4|19771.4|19800.4|19796.4|19775.4|19771.4|151
1637924400000|2021-11-26 11:00:00|19772.3|19768.3|19784.8|19780.8|19791.1|19787.1|19772.3|19768.3|319
1637924700000|2021-11-26 11:05:00|19783.3|19779.3|19781.7|19777.7|19792.6|19788.6|19778.6|19774.6|408
1637925000000|2021-11-26 11:10:00|19784.8|19780.8|19789.5|19785.5|19794.2|19790.2|19775.4|19771.4|96
1637925300000|2021-11-26 11:15:00|19787.9|19783.9|19794.2|19790.2|19800.4|19796.4|19784.8|19780.8|149
1637925600000|2021-11-26 11:20:00|19795.8|19791.8|19806.7|19802.7|19822.3|19818.3|19794.2|19790.2|335
1637925900000|2021-11-26 11:25:00|19805.1|19801.1|19811.4|19807.4|19816.1|19812.1|19803.6|19799.6|177
1637926200000|2021-11-26 11:30:00|19812.9|19808.9|19828.6|19824.6|19834.8|19830.8|19811.4|19807.4|188
1637926500000|2021-11-26 11:35:00|19830.1|19826.1|19819.2|19815.2|19831.7|19827.7|19816.1|19812.1|189
1637926800000|2021-11-26 11:40:00|19817.6|19813.6|19791.1|19787.1|19819.2|19815.2|19784.8|19780.8|293
1637927100000|2021-11-26 11:45:00|19789.5|19785.5|19800.4|19796.4|19800.4|19796.4|19787.9|19783.9|126
1637927400000|2021-11-26 11:50:00|19802|19798|19806.7|19802.7|19812.9|19808.9|19797.3|19793.3|203
1637927700000|2021-11-26 11:55:00|19808.3|19804.3|19784.8|19780.8|19820.8|19816.8|19784.8|19780.8|437
1637928000000|2021-11-26 12:00:00|19781.7|19777.7|19775.4|19771.4|19794.2|19790.2|19769.2|19765.2|469
1637928300000|2021-11-26 12:05:00|19777|19773|19784.8|19780.8|19791.1|19787.1|19770.8|19766.8|160
1637928600000|2021-11-26 12:10:00|19787.9|19783.9|19762.9|19758.9|19792.6|19788.6|19759.8|19755.8|267
1637928900000|2021-11-26 12:15:00|19764.5|19760.5|19756.7|19752.7|19772.3|19768.3|19756.7|19752.7|286
1637929200000|2021-11-26 12:20:00|19753.6|19749.6|19756.7|19752.7|19759.8|19755.8|19741.1|19737.1|221
1637929500000|2021-11-26 12:25:00|19759.8|19755.8|19769.2|19765.2|19769.2|19765.2|19741.1|19737.1|305
1637929800000|2021-11-26 12:30:00|19767.6|19763.6|19756.7|19752.7|19769.2|19765.2|19753.6|19749.6|266
1637930100000|2021-11-26 12:35:00|19759.8|19755.8|19731.7|19727.7|19759.8|19755.8|19731.7|19727.7|301
1637930400000|2021-11-26 12:40:00|19734.8|19730.8|19734.8|19730.8|19745.8|19741.8|19728.6|19724.6|178
1637930700000|2021-11-26 12:45:00|19733.3|19729.3|19739.5|19735.5|19747.3|19743.3|19725.4|19721.4|890
1637931000000|2021-11-26 12:50:00|19741.1|19737.1|19756.7|19752.7|19762.9|19758.9|19734.8|19730.8|487
1637931300000|2021-11-26 12:55:00|19755.1|19751.1|19731.7|19727.7|19755.1|19751.1|19731.7|19727.7|258
1637931600000|2021-11-26 13:00:00|19728.6|19724.6|19706.7|19702.7|19731.7|19727.7|19700.4|19696.4|341
1637931900000|2021-11-26 13:05:00|19705.1|19701.1|19683.3|19679.3|19706.7|19702.7|19677|19673|646
1637932200000|2021-11-26 13:10:00|19684.8|19680.8|19681.7|19677.7|19687.9|19683.9|19659.8|19655.8|848
1637932500000|2021-11-26 13:15:00|19684.8|19680.8|19719.2|19715.2|19728.6|19724.6|19678.6|19674.6|519
1637932800000|2021-11-26 13:20:00|19717.6|19713.6|19722.3|19718.3|19731.7|19727.7|19709.8|19705.8|577
1637933100000|2021-11-26 13:25:00|19719.2|19715.2|19719.2|19715.2|19722.3|19718.3|19697.3|19693.3|613
1637933400000|2021-11-26 13:30:00|19717.6|19713.6|19716.1|19712.1|19731.7|19727.7|19697.3|19693.3|626
1637933700000|2021-11-26 13:35:00|19717.6|19713.6|19703.6|19699.6|19723.9|19719.9|19691.1|19687.1|2138
1637934000000|2021-11-26 13:40:00|19705.1|19701.1|19722.3|19718.3|19722.3|19718.3|19700.4|19696.4|1017
1637934300000|2021-11-26 13:45:00|19723.9|19719.9|19728.6|19724.6|19734.8|19730.8|19716.1|19712.1|801
1637934600000|2021-11-26 13:50:00|19731.7|19727.7|19725.4|19721.4|19741.1|19737.1|19722.3|19718.3|441
1637934900000|2021-11-26 13:55:00|19727|19723|19722.3|19718.3|19731.7|19727.7|19709.8|19705.8|462
1637935200000|2021-11-26 14:00:00|19720.8|19716.8|19709.8|19705.8|19734.8|19730.8|19709.8|19705.8|693
1637935500000|2021-11-26 14:05:00|19712.9|19708.9|19722.3|19718.3|19741.1|19737.1|19712.9|19708.9|1864
1637935800000|2021-11-26 14:10:00|19723.9|19719.9|19731.7|19727.7|19731.7|19727.7|19709.8|19705.8|1101
1637936100000|2021-11-26 14:15:00|19730.1|19726.1|19741.1|19737.1|19741.1|19737.1|19727|19723|640
1637936400000|2021-11-26 14:20:00|19739.5|19735.5|19711.4|19707.4|19744.2|19740.2|19709.8|19705.8|537
1637936700000|2021-11-26 14:25:00|19712.9|19708.9|19737.9|19733.9|19741.1|19737.1|19706.7|19702.7|453
1637937000000|2021-11-26 14:30:00|19739.5|19735.5|19737.9|19733.9|19744.2|19740.2|19728.6|19724.6|638
1637937300000|2021-11-26 14:35:00|19734.8|19730.8|19759.8|19755.8|19759.8|19755.8|19716.1|19712.1|1862
1637937600000|2021-11-26 14:40:00|19762.9|19758.9|19762.9|19758.9|19775.4|19771.4|19753.6|19749.6|852
1637937900000|2021-11-26 14:45:00|19766.1|19762.1|19784.8|19780.8|19791.1|19787.1|19766.1|19762.1|776
1637938200000|2021-11-26 14:50:00|19778.6|19774.6|19775.4|19771.4|19784.8|19780.8|19762.9|19758.9|663
1637938500000|2021-11-26 14:55:00|19778.6|19774.6|19787.9|19783.9|19791.1|19787.1|19778.6|19774.6|582
1637938800000|2021-11-26 15:00:00|19789.5|19785.5|19800.4|19796.4|19806.7|19802.7|19787.9|19783.9|872
1637939100000|2021-11-26 15:05:00|19803.6|19799.6|19800.4|19796.4|19816.1|19812.1|19794.2|19790.2|1080
1637939400000|2021-11-26 15:10:00|19803.6|19799.6|19830.1|19826.1|19834.8|19830.8|19800.4|19796.4|900
1637939700000|2021-11-26 15:15:00|19828.6|19824.6|19841.1|19837.1|19875.4|19871.4|19825.4|19821.4|1548
1637940000000|2021-11-26 15:20:00|19839.5|19835.5|19812.9|19808.9|19842.6|19838.6|19806.7|19802.7|1116
1637940300000|2021-11-26 15:25:00|19809.8|19805.8|19805.1|19801.1|19812.9|19808.9|19794.2|19790.2|500
1637940600000|2021-11-26 15:30:00|19806.7|19802.7|19830.1|19826.1|19831.7|19827.7|19803.6|19799.6|654
1637940900000|2021-11-26 15:35:00|19831.7|19827.7|19830.1|19826.1|19831.7|19827.7|19819.2|19815.2|320
1637941200000|2021-11-26 15:40:00|19831.7|19827.7|19858.3|19854.3|19859.8|19855.8|19822.3|19818.3|908
1637941500000|2021-11-26 15:45:00|19856.7|19852.7|19872.3|19868.3|19881.7|19877.7|19856.7|19852.7|517
1637941800000|2021-11-26 15:50:00|19870.8|19866.8|19881.7|19877.7|19881.7|19877.7|19870.8|19866.8|747
1637942100000|2021-11-26 15:55:00|19878.6|19874.6|19844.2|19840.2|19881.7|19877.7|19837.9|19833.9|920
1637942400000|2021-11-26 16:00:00|19847.3|19843.3|19866.1|19862.1|19875.4|19871.4|19844.2|19840.2|529
1637942700000|2021-11-26 16:05:00|19867.6|19863.6|19884.8|19880.8|19887.9|19883.9|19856.7|19852.7|655
1637943000000|2021-11-26 16:10:00|19887.9|19883.9|19909.8|19905.8|19912.9|19908.9|19884.8|19880.8|876
1637943300000|2021-11-26 16:15:00|19912.9|19908.9|19919.2|19915.2|19930.1|19926.1|19906.7|19902.7|605
1637943600000|2021-11-26 16:20:00|19922.3|19918.3|19922.3|19918.3|19931.7|19927.7|19916.1|19912.1|485
1637943900000|2021-11-26 16:25:00|19925.4|19921.4|19897.3|19893.3|19928.6|19924.6|19894.2|19890.2|852
1637944200000|2021-11-26 16:30:00|19900.4|19896.4|19906.7|19902.7|19909.8|19905.8|19897.3|19893.3|512
1637944500000|2021-11-26 16:35:00|19903.6|19899.6|19900.4|19896.4|19912.9|19908.9|19894.2|19890.2|722
1637944800000|2021-11-26 16:40:00|19903.6|19899.6|19917.6|19913.6|19922.3|19918.3|19894.2|19890.2|1742
1637945100000|2021-11-26 16:45:00|19919.2|19915.2|19908.3|19904.3|19919.2|19915.2|19906.7|19902.7|1099
1637945400000|2021-11-26 16:50:00|19906.7|19902.7|19906.7|19902.7|19912.9|19908.9|19900.4|19896.4|964
1637945700000|2021-11-26 16:55:00|19905.1|19901.1|19894.2|19890.2|19906.7|19902.7|19891.1|19887.1|2524
1637946000000|2021-11-26 17:00:00|19897.3|19893.3|19894.2|19890.2|19897.3|19893.3|19884.8|19880.8|1048
1637946300000|2021-11-26 17:05:00|19892.6|19888.6|19897.3|19893.3|19898.9|19894.9|19887.9|19883.9|1731
1637946600000|2021-11-26 17:10:00|19894.2|19890.2|19894.2|19890.2|19903.6|19899.6|19875.4|19871.4|791
1637946900000|2021-11-26 17:15:00|19897.3|19893.3|19891.1|19887.1|19897.3|19893.3|19884.8|19880.8|625
1637947200000|2021-11-26 17:20:00|19892.6|19888.6|19900.4|19896.4|19906.7|19902.7|19892.6|19888.6|311
1637947500000|2021-11-26 17:25:00|19902|19898|19906.7|19902.7|19912.9|19908.9|19900.4|19896.4|850
1637947800000|2021-11-26 17:30:00|19903.6|19899.6|19903.6|19899.6|19923.9|19919.9|19900.4|19896.4|392
1637948100000|2021-11-26 17:35:00|19902|19898|19872.3|19868.3|19906.7|19902.7|19872.3|19868.3|496
1637948400000|2021-11-26 17:40:00|19873.9|19869.9|19877|19873|19878.6|19874.6|19853.6|19849.6|884
1637948700000|2021-11-26 17:45:00|19878.6|19874.6|19878.6|19874.6|19905.1|19901.1|19877|19873|720
1637949000000|2021-11-26 17:50:00|19875.4|19871.4|19906.7|19902.7|19909.8|19905.8|19872.3|19868.3|407
1637949300000|2021-11-26 17:55:00|19903.6|19899.6|19952|19948|19978.6|19974.6|19898.9|19894.9|964
1637949600000|2021-11-26 18:00:00|19947.3|19943.3|19945.8|19941.8|19964.5|19960.5|19919.2|19915.2|667
1637949900000|2021-11-26 18:05:00|19944.2|19940.2|19934.8|19930.8|19950.4|19946.4|19920.8|19916.8|291
1637950200000|2021-11-26 18:10:00|19936.4|19932.4|19970.8|19966.8|19970.8|19966.8|19928.6|19924.6|571
1645543800000|2022-02-22 15:30:00|18384.8|18380.8|18375.4|18371.4|18389.5|18385.5|18372.3|18368.3|319
1645544100000|2022-02-22 15:35:00|18377|18373|18384.8|18380.8|18392.6|18388.6|18375.4|18371.4|542
1645544400000|2022-02-22 15:40:00|18386.4|18382.4|18391.1|18387.1|18403.6|18399.6|18381.7|18377.7|166
1645544700000|2022-02-22 15:45:00|18392.6|18388.6|18397.3|18393.3|18409.8|18405.8|18384.8|18380.8|682
1645545000000|2022-02-22 15:50:00|18395.8|18391.8|18409.8|18405.8|18409.8|18405.8|18395.8|18391.8|608
1645545300000|2022-02-22 15:55:00|18412.9|18408.9|18428.6|18424.6|18428.6|18424.6|18408.3|18404.3|2525
1645545600000|2022-02-22 16:00:00|18430.1|18426.1|18414.5|18410.5|18431.7|18427.7|18409.8|18405.8|2015
1645545900000|2022-02-22 16:05:00|18416.1|18412.1|18423.9|18419.9|18433.3|18429.3|18412.9|18408.9|2478
1645546200000|2022-02-22 16:10:00|18422.3|18418.3|18431.7|18427.7|18434.8|18430.8|18419.2|18415.2|1377
1645546500000|2022-02-22 16:15:00|18430.1|18426.1|18428.6|18424.6|18444.2|18440.2|18425.4|18421.4|4032
1645546800000|2022-02-22 16:20:00|18431.7|18427.7|18433.3|18429.3|18441.1|18437.1|18428.6|18424.6|3272
1645547100000|2022-02-22 16:25:00|18431.7|18427.7|18447.3|18443.3|18459.8|18455.8|18430.1|18426.1|3703
1645547400000|2022-02-22 16:30:00|18445.8|18441.8|18431.7|18427.7|18445.8|18441.8|18422.3|18418.3|928
1645547700000|2022-02-22 16:35:00|18433.3|18429.3|18425.4|18421.4|18444.2|18440.2|18422.3|18418.3|638
1645548000000|2022-02-22 16:40:00|18427|18423|18395.8|18391.8|18434.8|18430.8|18391.1|18387.1|2261
1645548300000|2022-02-22 16:45:00|18394.2|18390.2|18405.1|18401.1|18411.4|18407.4|18394.2|18390.2|4100
1645548600000|2022-02-22 16:50:00|18403.6|18399.6|18416.1|18412.1|18428.6|18424.6|18400.4|18396.4|1362
1645548900000|2022-02-22 16:55:00|18417.6|18413.6|18439.5|18435.5|18441.1|18437.1|18409.8|18405.8|9083
1645549200000|2022-02-22 17:00:00|18437.9|18433.9|18428.6|18424.6|18439.5|18435.5|18419.2|18415.2|6610
1645549500000|2022-02-22 17:05:00|18425.4|18421.4|18434.8|18430.8|18447.3|18443.3|18425.4|18421.4|662
1645549800000|2022-02-22 17:10:00|18431.7|18427.7|18434.8|18430.8|18447.3|18443.3|18431.7|18427.7|3364
1645550100000|2022-02-22 17:15:00|18437.9|18433.9|18434.8|18430.8|18441.1|18437.1|18428.6|18424.6|5436
1645550400000|2022-02-22 17:20:00|18436.4|18432.4|18434.8|18430.8|18436.4|18432.4|18422.3|18418.3|3498
1645550700000|2022-02-22 17:25:00|18436.4|18432.4|18442.6|18438.6|18444.2|18440.2|18434.8|18430.8|1385
1645551000000|2022-02-22 17:30:00|18444.2|18440.2|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|3894
1645551300000|2022-02-22 17:35:00|18450.4|18446.4|18469.2|18465.2|18469.2|18465.2|18441.1|18437.1|4178
1645551600000|2022-02-22 17:40:00|18472.3|18468.3|18469.2|18465.2|18478.6|18474.6|18467.6|18463.6|6066
1645551900000|2022-02-22 17:45:00|18472.3|18468.3|18489.5|18485.5|18494.2|18490.2|18469.2|18465.2|1296
1645552200000|2022-02-22 17:50:00|18491.1|18487.1|18481.7|18477.7|18491.1|18487.1|18475.4|18471.4|2509
1645552500000|2022-02-22 17:55:00|18480.1|18476.1|18494.2|18490.2|18494.2|18490.2|18478.6|18474.6|3783
1645552800000|2022-02-22 18:00:00|18492.6|18488.6|18494.2|18490.2|18506.7|18502.7|18484.8|18480.8|679
1645553100000|2022-02-22 18:05:00|18492.6|18488.6|18481.7|18477.7|18494.2|18490.2|18478.6|18474.6|2089
1645553400000|2022-02-22 18:10:00|18483.3|18479.3|18470.8|18466.8|18484.8|18480.8|18466.1|18462.1|10380
1645553700000|2022-02-22 18:15:00|18469.2|18465.2|18503.6|18499.6|18503.6|18499.6|18469.2|18465.2|546
1645554000000|2022-02-22 18:20:00|18500.4|18496.4|18491.1|18487.1|18503.6|18499.6|18487.9|18483.9|3218
1645554300000|2022-02-22 18:25:00|18487.9|18483.9|18487.9|18483.9|18500.4|18496.4|18484.8|18480.8|1724
1645554600000|2022-02-22 18:30:00|18484.8|18480.8|18481.7|18477.7|18489.5|18485.5|18475.4|18471.4|2271
1645554900000|2022-02-22 18:35:00|18483.3|18479.3|18491.1|18487.1|18497.3|18493.3|18483.3|18479.3|5356
1645555200000|2022-02-22 18:40:00|18492.6|18488.6|18502|18498|18503.6|18499.6|18487.9|18483.9|1874
1645555500000|2022-02-22 18:45:00|18503.6|18499.6|18491.1|18487.1|18503.6|18499.6|18487.9|18483.9|1332
1645555800000|2022-02-22 18:50:00|18494.2|18490.2|18500.4|18496.4|18505.1|18501.1|18494.2|18490.2|1896
1645556100000|2022-02-22 18:55:00|18498.9|18494.9|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|3540
1645556400000|2022-02-22 19:00:00|18498.9|18494.9|18484.8|18480.8|18505.1|18501.1|18481.7|18477.7|3313
1645556700000|2022-02-22 19:05:00|18486.4|18482.4|18481.7|18477.7|18487.9|18483.9|18481.7|18477.7|488
1645557000000|2022-02-22 19:10:00|18483.3|18479.3|18466.1|18462.1|18484.8|18480.8|18466.1|18462.1|2885
1645557300000|2022-02-22 19:15:00|18467.6|18463.6|18459.8|18455.8|18467.6|18463.6|18456.7|18452.7|7765
1645557600000|2022-02-22 19:20:00|18458.3|18454.3|18469.2|18465.2|18487.9|18483.9|18453.6|18449.6|1968
1645557900000|2022-02-22 19:25:00|18467.6|18463.6|18439.5|18435.5|18469.2|18465.2|18437.9|18433.9|2803
1645558200000|2022-02-22 19:30:00|18437.9|18433.9|18420.8|18416.8|18444.2|18440.2|18400.4|18396.4|2634
1645558500000|2022-02-22 19:35:00|18419.2|18415.2|18419.2|18415.2|18422.3|18418.3|18406.7|18402.7|2008
1645558800000|2022-02-22 19:40:00|18422.3|18418.3|18431.7|18427.7|18437.9|18433.9|18416.1|18412.1|3120
1645559100000|2022-02-22 19:45:00|18433.3|18429.3|18416.1|18412.1|18441.1|18437.1|18412.9|18408.9|1437
1645559400000|2022-02-22 19:50:00|18414.5|18410.5|18403.6|18399.6|18423.9|18419.9|18391.1|18387.1|2069
1645559700000|2022-02-22 19:55:00|18405.1|18401.1|18403.6|18399.6|18409.8|18405.8|18391.1|18387.1|1347
1645560000000|2022-02-22 20:00:00|18400.4|18396.4|18403.6|18399.6|18412.9|18408.9|18394.2|18390.2|557
1645560300000|2022-02-22 20:05:00|18402|18398|18409.8|18405.8|18409.8|18405.8|18397.3|18393.3|1168
1645560600000|2022-02-22 20:10:00|18406.7|18402.7|18422.3|18418.3|18425.4|18421.4|18400.4|18396.4|666
1645560900000|2022-02-22 20:15:00|18420.8|18416.8|18437.9|18433.9|18441.1|18437.1|18412.9|18408.9|12214
1645561200000|2022-02-22 20:20:00|18439.5|18435.5|18445.8|18441.8|18453.6|18449.6|18434.8|18430.8|697
1645561500000|2022-02-22 20:25:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|1073
1645561800000|2022-02-22 20:30:00|18445.8|18441.8|18441.1|18437.1|18455.1|18451.1|18437.9|18433.9|872
1645562100000|2022-02-22 20:35:00|18442.6|18438.6|18442.6|18438.6|18450.4|18446.4|18434.8|18430.8|896
1645562400000|2022-02-22 20:40:00|18441.1|18437.1|18447.3|18443.3|18466.1|18462.1|18441.1|18437.1|1226
1645562700000|2022-02-22 20:45:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|903
1645563000000|2022-02-22 20:50:00|18455.1|18451.1|18469.2|18465.2|18475.4|18471.4|18453.6|18449.6|3201
1645563300000|2022-02-22 20:55:00|18467.6|18463.6|18506.7|18502.7|18517.6|18513.6|18462.9|18458.9|1169
1645563600000|2022-02-22 21:00:00|18503.6|18499.6|18481.7|18477.7|18506.7|18502.7|18477|18473|180
1645563900000|2022-02-22 21:05:00|18483.3|18479.3|18472.3|18468.3|18484.8|18480.8|18472.3|18468.3|95
1645564200000|2022-02-22 21:10:00|18475.4|18471.4|18466.1|18462.1|18475.4|18471.4|18466.1|18462.1|50
1645564500000|2022-02-22 21:15:00|18467.6|18463.6|18456.7|18452.7|18469.2|18465.2|18453.6|18449.6|146
1645564800000|2022-02-22 21:20:00|18459.8|18455.8|18455.1|18451.1|18459.8|18455.8|18450.4|18446.4|864
1645565100000|2022-02-22 21:25:00|18453.6|18449.6|18459.8|18455.8|18469.2|18465.2|18453.6|18449.6|36
1645565400000|2022-02-22 21:30:00|18461.4|18457.4|18447.3|18443.3|18462.9|18458.9|18447.3|18443.3|2451
1645565700000|2022-02-22 21:35:00|18450.4|18446.4|18452|18448|18453.6|18449.6|18439.5|18435.5|2262
1645566000000|2022-02-22 21:40:00|18450.4|18446.4|18439.5|18435.5|18450.4|18446.4|18436.4|18432.4|903
1645566300000|2022-02-22 21:45:00|18437.9|18433.9|18425.4|18421.4|18437.9|18433.9|18419.2|18415.2|361
1645566600000|2022-02-22 21:50:00|18420.8|18416.8|18439.5|18435.5|18441.1|18437.1|18419.2|18415.2|893
1645566900000|2022-02-22 21:55:00|18441.1|18437.1|18452|18448|18455.1|18451.1|18437.9|18433.9|606
1645570800000|2022-02-22 23:00:00|18439.5|18435.5|18439.5|18435.5|18452|18448|18431.7|18427.7|24
1645571100000|2022-02-22 23:05:00|18441.1|18437.1|18436.4|18432.4|18441.1|18437.1|18436.4|18432.4|19
1645571400000|2022-02-22 23:10:00|18433.3|18429.3|18439.5|18435.5|18439.5|18435.5|18433.3|18429.3|2
1645571700000|2022-02-22 23:15:00|18437.9|18433.9|18439.5|18435.5|18439.5|18435.5|18437.9|18433.9|2
1645572000000|2022-02-22 23:20:00|18437.9|18433.9|18433.3|18429.3|18439.5|18435.5|18433.3|18429.3|6
1645572300000|2022-02-22 23:25:00|18431.7|18427.7|18427|18423|18433.3|18429.3|18423.9|18419.9|3
1645572600000|2022-02-22 23:30:00|18425.4|18421.4|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|136
1645572900000|2022-02-22 23:35:00|18430.1|18426.1|18430.1|18426.1|18430.1|18426.1|18425.4|18421.4|15
1645573200000|2022-02-22 23:40:00|18428.6|18424.6|18436.4|18432.4|18436.4|18432.4|18428.6|18424.6|33
1645573500000|2022-02-22 23:45:00|18433.3|18429.3|18428.6|18424.6|18434.8|18430.8|18425.4|18421.4|9
1645573800000|2022-02-22 23:50:00|18427|18423|18427|18423|18430.1|18426.1|18425.4|18421.4|9
1645574100000|2022-02-22 23:55:00|18428.6|18424.6|18428.6|18424.6|18431.7|18427.7|18427|18423|11
1645574400000|2022-02-23 00:00:00|18430.1|18426.1|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|11
1645574700000|2022-02-23 00:05:00|18430.1|18426.1|18434.8|18430.8|18434.8|18430.8|18430.1|18426.1|12
1645575000000|2022-02-23 00:10:00|18436.4|18432.4|18433.3|18429.3|18436.4|18432.4|18430.1|18426.1|13
1645575300000|2022-02-23 00:15:00|18434.8|18430.8|18441.1|18437.1|18442.6|18438.6|18431.7|18427.7|16
1645575600000|2022-02-23 00:20:00|18442.6|18438.6|18447.3|18443.3|18448.9|18444.9|18442.6|18438.6|21
1645575900000|2022-02-23 00:25:00|18445.8|18441.8|18447.3|18443.3|18447.3|18443.3|18445.8|18441.8|11
1645576200000|2022-02-23 00:30:00|18448.9|18444.9|18462.9|18458.9|18469.2|18465.2|18448.9|18444.9|64
1645576500000|2022-02-23 00:35:00|18464.5|18460.5|18461.4|18457.4|18466.1|18462.1|18459.8|18455.8|13
1645576800000|2022-02-23 00:40:00|18459.8|18455.8|18459.8|18455.8|18461.4|18457.4|18458.3|18454.3|16
1645577100000|2022-02-23 00:45:00|18458.3|18454.3|18462.9|18458.9|18464.5|18460.5|18455.1|18451.1|16
1645577400000|2022-02-23 00:50:00|18461.4|18457.4|18464.5|18460.5|18466.1|18462.1|18461.4|18457.4|82
1645577700000|2022-02-23 00:55:00|18466.1|18462.1|18464.5|18460.5|18466.1|18462.1|18462.9|18458.9|14
1645578000000|2022-02-23 01:00:00|18462.9|18458.9|18469.2|18465.2|18473.9|18469.9|18462.9|18458.9|16
1645578300000|2022-02-23 01:05:00|18467.6|18463.6|18459.8|18455.8|18472.3|18468.3|18459.8|18455.8|11
1645578600000|2022-02-23 01:10:00|18461.4|18457.4|18458.3|18454.3|18461.4|18457.4|18458.3|18454.3|9
1645578900000|2022-02-23 01:15:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|5
1645579200000|2022-02-23 01:20:00|18461.4|18457.4|18461.4|18457.4|18464.5|18460.5|18459.8|18455.8|9
1645579500000|2022-02-23 01:25:00|18459.8|18455.8|18462.9|18458.9|18464.5|18460.5|18458.3|18454.3|54
1645579800000|2022-02-23 01:30:00|18464.5|18460.5|18477|18473|18480.1|18476.1|18462.9|18458.9|35
1645580100000|2022-02-23 01:35:00|18475.4|18471.4|18466.1|18462.1|18475.4|18471.4|18466.1|18462.1|39
1645580400000|2022-02-23 01:40:00|18467.6|18463.6|18472.3|18468.3|18475.4|18471.4|18467.6|18463.6|29
1645580700000|2022-02-23 01:45:00|18473.9|18469.9|18469.2|18465.2|18473.9|18469.9|18467.6|18463.6|11
1645581000000|2022-02-23 01:50:00|18467.6|18463.6|18467.6|18463.6|18470.8|18466.8|18464.5|18460.5|5
1645581300000|2022-02-23 01:55:00|18466.1|18462.1|18459.8|18455.8|18467.6|18463.6|18456.7|18452.7|12
1645581600000|2022-02-23 02:00:00|18458.3|18454.3|18459.8|18455.8|18462.9|18458.9|18458.3|18454.3|73
1645581900000|2022-02-23 02:05:00|18458.3|18454.3|18453.6|18449.6|18459.8|18455.8|18452|18448|54
1645582200000|2022-02-23 02:10:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|10
1645582500000|2022-02-23 02:15:00|18455.1|18451.1|18459.8|18455.8|18459.8|18455.8|18455.1|18451.1|12
1645582800000|2022-02-23 02:20:00|18458.3|18454.3|18461.4|18457.4|18466.1|18462.1|18456.7|18452.7|36
1645583100000|2022-02-23 02:25:00|18462.9|18458.9|18467.6|18463.6|18467.6|18463.6|18459.8|18455.8|13
1645583400000|2022-02-23 02:30:00|18466.1|18462.1|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|16
1645583700000|2022-02-23 02:35:00|18473.9|18469.9|18483.3|18479.3|18483.3|18479.3|18473.9|18469.9|21
1645584000000|2022-02-23 02:40:00|18481.7|18477.7|18478.6|18474.6|18483.3|18479.3|18478.6|18474.6|7
1645584300000|2022-02-23 02:45:00|18475.4|18471.4|18473.9|18469.9|18475.4|18471.4|18472.3|18468.3|14
1645584600000|2022-02-23 02:50:00|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|18473.9|18469.9|6
1645584900000|2022-02-23 02:55:00|18477|18473|18475.4|18471.4|18478.6|18474.6|18475.4|18471.4|29
1645585200000|2022-02-23 03:00:00|18477|18473|18477|18473|18478.6|18474.6|18475.4|18471.4|19
1645585500000|2022-02-23 03:05:00|18475.4|18471.4|18475.4|18471.4|18478.6|18474.6|18473.9|18469.9|11
1645585800000|2022-02-23 03:10:00|18477|18473|18478.6|18474.6|18478.6|18474.6|18473.9|18469.9|13
1645586100000|2022-02-23 03:15:00|18477|18473|18477|18473|18477|18473|18475.4|18471.4|13
1645586400000|2022-02-23 03:20:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|14
1645586700000|2022-02-23 03:25:00|18470.8|18466.8|18472.3|18468.3|18473.9|18469.9|18469.2|18465.2|8
1645587000000|2022-02-23 03:30:00|18473.9|18469.9|18473.9|18469.9|18473.9|18469.9|18472.3|18468.3|5
1645587300000|2022-02-23 03:35:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|4
1645587600000|2022-02-23 03:40:00|18477|18473|18478.6|18474.6|18480.1|18476.1|18475.4|18471.4|153
1645587900000|2022-02-23 03:45:00|18477|18473|18484.8|18480.8|18484.8|18480.8|18477|18473|10
1645588200000|2022-02-23 03:50:00|18483.3|18479.3|18487.9|18483.9|18491.1|18487.1|18483.3|18479.3|28
1645588500000|2022-02-23 03:55:00|18486.4|18482.4|18481.7|18477.7|18487.9|18483.9|18481.7|18477.7|14
1645588800000|2022-02-23 04:00:00|18480.1|18476.1|18483.3|18479.3|18483.3|18479.3|18480.1|18476.1|5
1645589100000|2022-02-23 04:05:00|18481.7|18477.7|18480.1|18476.1|18483.3|18479.3|18478.6|18474.6|3
1645589400000|2022-02-23 04:10:00|18478.6|18474.6|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|90
1645589700000|2022-02-23 04:15:00|18473.9|18469.9|18470.8|18466.8|18473.9|18469.9|18469.2|18465.2|9
1645590000000|2022-02-23 04:20:00|18472.3|18468.3|18470.8|18466.8|18473.9|18469.9|18470.8|18466.8|3
1645590300000|2022-02-23 04:25:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18464.5|18460.5|11
1645590600000|2022-02-23 04:30:00|18464.5|18460.5|18464.5|18460.5|18466.1|18462.1|18462.9|18458.9|7
1645590900000|2022-02-23 04:35:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|12
1645591200000|2022-02-23 04:40:00|18470.8|18466.8|18470.8|18466.8|18472.3|18468.3|18469.2|18465.2|6
1645591500000|2022-02-23 04:45:00|18469.2|18465.2|18466.1|18462.1|18470.8|18466.8|18466.1|18462.1|4
1645591800000|2022-02-23 04:50:00|18464.5|18460.5|18466.1|18462.1|18466.1|18462.1|18464.5|18460.5|5
1645592100000|2022-02-23 04:55:00|||||||||4
1645592400000|2022-02-23 05:00:00|18462.9|18458.9|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|12
1645592700000|2022-02-23 05:05:00|18458.3|18454.3|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|6
1645593000000|2022-02-23 05:10:00|18458.3|18454.3|18453.6|18449.6|18458.3|18454.3|18453.6|18449.6|73
1645593300000|2022-02-23 05:15:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|109
1645593600000|2022-02-23 05:20:00|18455.1|18451.1|18452|18448|18455.1|18451.1|18452|18448|22
1645593900000|2022-02-23 05:25:00|18450.4|18446.4|18452|18448|18453.6|18449.6|18450.4|18446.4|13
1645594200000|2022-02-23 05:30:00|18450.4|18446.4|18452|18448|18453.6|18449.6|18445.8|18441.8|20
1645594500000|2022-02-23 05:35:00|18450.4|18446.4|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|6
1645594800000|2022-02-23 05:40:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|9
1645595100000|2022-02-23 05:45:00|18455.1|18451.1|18455.1|18451.1|18459.8|18455.8|18453.6|18449.6|20
1645595400000|2022-02-23 05:50:00|18456.7|18452.7|18455.1|18451.1|18456.7|18452.7|18453.6|18449.6|10
1645595700000|2022-02-23 05:55:00|18453.6|18449.6|18453.6|18449.6|18455.1|18451.1|18453.6|18449.6|10
1645596000000|2022-02-23 06:00:00|18452|18448|18447.3|18443.3|18452|18448|18445.8|18441.8|18
1645596300000|2022-02-23 06:05:00|18448.9|18444.9|18439.5|18435.5|18448.9|18444.9|18437.9|18433.9|16
1645596600000|2022-02-23 06:10:00|18437.9|18433.9|18430.1|18426.1|18439.5|18435.5|18428.6|18424.6|27
1645596900000|2022-02-23 06:15:00|18431.7|18427.7|18425.4|18421.4|18434.8|18430.8|18425.4|18421.4|42
1645597200000|2022-02-23 06:20:00|18428.6|18424.6|18430.1|18426.1|18431.7|18427.7|18427|18423|94
1645597500000|2022-02-23 06:25:00|18431.7|18427.7|18430.1|18426.1|18431.7|18427.7|18428.6|18424.6|51
1645597800000|2022-02-23 06:30:00|18431.7|18427.7|18434.8|18430.8|18434.8|18430.8|18430.1|18426.1|87
1645598100000|2022-02-23 06:35:00|||||||||72
1645598400000|2022-02-23 06:40:00|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|73
1645598700000|2022-02-23 06:45:00|18436.4|18432.4|18428.6|18424.6|18437.9|18433.9|18428.6|18424.6|98
1645599000000|2022-02-23 06:50:00|18431.7|18427.7|18419.2|18415.2|18431.7|18427.7|18417.6|18413.6|101
1645599300000|2022-02-23 06:55:00|18420.8|18416.8|18403.6|18399.6|18425.4|18421.4|18403.6|18399.6|136
1645599600000|2022-02-23 07:00:00|18406.7|18402.7|18425.4|18421.4|18431.7|18427.7|18403.6|18399.6|113
1645599900000|2022-02-23 07:05:00|18427|18423|18428.6|18424.6|18434.8|18430.8|18422.3|18418.3|150
1645600200000|2022-02-23 07:10:00|18430.1|18426.1|18409.8|18405.8|18431.7|18427.7|18408.3|18404.3|159
1645600500000|2022-02-23 07:15:00|18411.4|18407.4|18405.1|18401.1|18416.1|18412.1|18400.4|18396.4|115
1645600800000|2022-02-23 07:20:00|18406.7|18402.7|18406.7|18402.7|18414.5|18410.5|18400.4|18396.4|85
1645601100000|2022-02-23 07:25:00|18405.1|18401.1|18380.1|18376.1|18406.7|18402.7|18369.2|18365.2|254
1645601400000|2022-02-23 07:30:00|18378.6|18374.6|18372.3|18368.3|18387.9|18383.9|18362.9|18358.9|110
1645601700000|2022-02-23 07:35:00|18373.9|18369.9|18350.4|18346.4|18375.4|18371.4|18350.4|18346.4|147
1645602000000|2022-02-23 07:40:00|18347.3|18343.3|18369.2|18365.2|18370.8|18366.8|18347.3|18343.3|386
1645602300000|2022-02-23 07:45:00|18370.8|18366.8|18359.8|18355.8|18375.4|18371.4|18359.8|18355.8|121
1645602600000|2022-02-23 07:50:00|18356.7|18352.7|18339.5|18335.5|18362.9|18358.9|18334.8|18330.8|280
1645602900000|2022-02-23 07:55:00|18337.9|18333.9|18341.1|18337.1|18348.9|18344.9|18331.7|18327.7|100
1645603200000|2022-02-23 08:00:00|18344.2|18340.2|18344.2|18340.2|18355.1|18351.1|18337.9|18333.9|206
1645603500000|2022-02-23 08:05:00|18342.6|18338.6|18344.2|18340.2|18362.9|18358.9|18342.6|18338.6|115
1645603800000|2022-02-23 08:10:00|18345.8|18341.8|18328.6|18324.6|18347.3|18343.3|18325.4|18321.4|211
1645604100000|2022-02-23 08:15:00|18330.1|18326.1|18337.9|18333.9|18348.9|18344.9|18327|18323|160
1645604400000|2022-02-23 08:20:00|18336.4|18332.4|18352|18348|18353.6|18349.6|18334.8|18330.8|108
1645604700000|2022-02-23 08:25:00|18353.6|18349.6|18367.6|18363.6|18370.8|18366.8|18352|18348|238
1645605000000|2022-02-23 08:30:00|18366.1|18362.1|18362.9|18358.9|18381.7|18377.7|18359.8|18355.8|321
1645605300000|2022-02-23 08:35:00|18361.4|18357.4|18355.1|18351.1|18362.9|18358.9|18347.3|18343.3|119
1645605600000|2022-02-23 08:40:00|18356.7|18352.7|18353.6|18349.6|18362.9|18358.9|18347.3|18343.3|217
1645605900000|2022-02-23 08:45:00|18352|18348|18359.8|18355.8|18366.1|18362.1|18347.3|18343.3|300
1645606200000|2022-02-23 08:50:00|18358.3|18354.3|18350.4|18346.4|18358.3|18354.3|18341.1|18337.1|97
1645606500000|2022-02-23 08:55:00|18352|18348|18353.6|18349.6|18359.8|18355.8|18350.4|18346.4|632
1645606800000|2022-02-23 09:00:00|18352|18348|18361.4|18357.4|18369.2|18365.2|18350.4|18346.4|2253
1645607100000|2022-02-23 09:05:00|18362.9|18358.9|18352|18348|18372.3|18368.3|18350.4|18346.4|167
1645607400000|2022-02-23 09:10:00|18350.4|18346.4|18353.6|18349.6|18355.1|18351.1|18344.2|18340.2|150
1645607700000|2022-02-23 09:15:00|18352|18348|18353.6|18349.6|18359.8|18355.8|18347.3|18343.3|97
1645608000000|2022-02-23 09:20:00|18352|18348|18350.4|18346.4|18359.8|18355.8|18344.2|18340.2|523
1645608300000|2022-02-23 09:25:00|18353.6|18349.6|18353.6|18349.6|18362.9|18358.9|18347.3|18343.3|100
1645608600000|2022-02-23 09:30:00|18355.1|18351.1|18344.2|18340.2|18359.8|18355.8|18336.4|18332.4|39
1645608900000|2022-02-23 09:35:00|18345.8|18341.8|18358.3|18354.3|18362.9|18358.9|18344.2|18340.2|35
1645609200000|2022-02-23 09:40:00|18359.8|18355.8|18352|18348|18364.5|18360.5|18350.4|18346.4|658
1645609500000|2022-02-23 09:45:00|18350.4|18346.4|18341.1|18337.1|18356.7|18352.7|18337.9|18333.9|112
1645609800000|2022-02-23 09:50:00|18342.6|18338.6|18347.3|18343.3|18350.4|18346.4|18334.8|18330.8|430
1645610100000|2022-02-23 09:55:00|18345.8|18341.8|18366.1|18362.1|18369.2|18365.2|18344.2|18340.2|145
1645610400000|2022-02-23 10:00:00|18367.6|18363.6|18372.3|18368.3|18375.4|18371.4|18362.9|18358.9|182
1645610700000|2022-02-23 10:05:00|18373.9|18369.9|18381.7|18377.7|18381.7|18377.7|18369.2|18365.2|109
1645611000000|2022-02-23 10:10:00|18383.3|18379.3|18380.1|18376.1|18387.9|18383.9|18378.6|18374.6|108
1645611300000|2022-02-23 10:15:00|18378.6|18374.6|18381.7|18377.7|18389.5|18385.5|18378.6|18374.6|79
1645611600000|2022-02-23 10:20:00|18384.8|18380.8|18383.3|18379.3|18387.9|18383.9|18372.3|18368.3|634
1645611900000|2022-02-23 10:25:00|18384.8|18380.8|18378.6|18374.6|18387.9|18383.9|18378.6|18374.6|453
1645612200000|2022-02-23 10:30:00|18377|18373|18381.7|18377.7|18386.4|18382.4|18369.2|18365.2|1954
1645612500000|2022-02-23 10:35:00|18383.3|18379.3|18381.7|18377.7|18387.9|18383.9|18377|18373|1987
1645612800000|2022-02-23 10:40:00|18380.1|18376.1|18383.3|18379.3|18391.1|18387.1|18378.6|18374.6|320
1645613100000|2022-02-23 10:45:00|18381.7|18377.7|18394.2|18390.2|18394.2|18390.2|18378.6|18374.6|221
1645613400000|2022-02-23 10:50:00|18392.6|18388.6|18387.9|18383.9|18394.2|18390.2|18381.7|18377.7|209
1645613700000|2022-02-23 10:55:00|18386.4|18382.4|18377|18373|18386.4|18382.4|18373.9|18369.9|376
1645614000000|2022-02-23 11:00:00|18378.6|18374.6|18380.1|18376.1|18384.8|18380.8|18372.3|18368.3|157
1645614300000|2022-02-23 11:05:00|18378.6|18374.6|18375.4|18371.4|18384.8|18380.8|18372.3|18368.3|542
1645614600000|2022-02-23 11:10:00|18378.6|18374.6|18375.4|18371.4|18378.6|18374.6|18366.1|18362.1|5152
1645614900000|2022-02-23 11:15:00|18373.9|18369.9|18378.6|18374.6|18380.1|18376.1|18366.1|18362.1|448
1645615200000|2022-02-23 11:20:00|18375.4|18371.4|18358.3|18354.3|18375.4|18371.4|18358.3|18354.3|1014
1645615500000|2022-02-23 11:25:00|18356.7|18352.7|18367.6|18363.6|18370.8|18366.8|18356.7|18352.7|3315
1645615800000|2022-02-23 11:30:00|18369.2|18365.2|18366.1|18362.1|18372.3|18368.3|18361.4|18357.4|616
1645616100000|2022-02-23 11:35:00|18367.6|18363.6|18378.6|18374.6|18378.6|18374.6|18359.8|18355.8|258
1645616400000|2022-02-23 11:40:00|18380.1|18376.1|18386.4|18382.4|18391.1|18387.1|18377|18373|797
1645616700000|2022-02-23 11:45:00|18387.9|18383.9|18381.7|18377.7|18391.1|18387.1|18375.4|18371.4|703
1645617000000|2022-02-23 11:50:00|18384.8|18380.8|18381.7|18377.7|18391.1|18387.1|18378.6|18374.6|368
1645617300000|2022-02-23 11:55:00|18383.3|18379.3|18394.2|18390.2|18400.4|18396.4|18381.7|18377.7|982
1645617600000|2022-02-23 12:00:00|18391.1|18387.1|18375.4|18371.4|18395.8|18391.8|18372.3|18368.3|199
1645617900000|2022-02-23 12:05:00|18372.3|18368.3|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|963
1645618200000|2022-02-23 12:10:00|18367.6|18363.6|18375.4|18371.4|18378.6|18374.6|18366.1|18362.1|119
1645618500000|2022-02-23 12:15:00|18378.6|18374.6|18370.8|18366.8|18381.7|18377.7|18369.2|18365.2|114
1645618800000|2022-02-23 12:20:00|18372.3|18368.3|18375.4|18371.4|18381.7|18377.7|18369.2|18365.2|242
1645619100000|2022-02-23 12:25:00|18377|18373|18369.2|18365.2|18381.7|18377.7|18367.6|18363.6|200
1645619400000|2022-02-23 12:30:00|18370.8|18366.8|18375.4|18371.4|18377|18373|18362.9|18358.9|700
1645619700000|2022-02-23 12:35:00|18377|18373|18356.7|18352.7|18378.6|18374.6|18356.7|18352.7|705
1645620000000|2022-02-23 12:40:00|18358.3|18354.3|18364.5|18360.5|18366.1|18362.1|18347.3|18343.3|3000
1645620300000|2022-02-23 12:45:00|18362.9|18358.9|18366.1|18362.1|18369.2|18365.2|18356.7|18352.7|394
1645620600000|2022-02-23 12:50:00|18367.6|18363.6|18353.6|18349.6|18367.6|18363.6|18350.4|18346.4|500
1645620900000|2022-02-23 12:55:00|18352|18348|18356.7|18352.7|18362.9|18358.9|18350.4|18346.4|2740
1645621200000|2022-02-23 13:00:00|18358.3|18354.3|18353.6|18349.6|18366.1|18362.1|18353.6|18349.6|1298
1645621500000|2022-02-23 13:05:00|18350.4|18346.4|18353.6|18349.6|18356.7|18352.7|18345.8|18341.8|2400
1645621800000|2022-02-23 13:10:00|18355.1|18351.1|18353.6|18349.6|18366.1|18362.1|18352|18348|8732
1645622100000|2022-02-23 13:15:00|18352|18348|18334.8|18330.8|18353.6|18349.6|18334.8|18330.8|1653
1645622400000|2022-02-23 13:20:00|18336.4|18332.4|18369.2|18365.2|18370.8|18366.8|18336.4|18332.4|2579
1645622700000|2022-02-23 13:25:00|18367.6|18363.6|18372.3|18368.3|18377|18373|18366.1|18362.1|951
1645623000000|2022-02-23 13:30:00|18373.9|18369.9|18397.3|18393.3|18398.9|18394.9|18369.2|18365.2|1057
1645623300000|2022-02-23 13:35:00|18395.8|18391.8|18384.8|18380.8|18400.4|18396.4|18377|18373|3265
1645623600000|2022-02-23 13:40:00|18381.7|18377.7|18375.4|18371.4|18384.8|18380.8|18372.3|18368.3|3612
1645623900000|2022-02-23 13:45:00|18377|18373|18359.8|18355.8|18378.6|18374.6|18353.6|18349.6|3148
1645624200000|2022-02-23 13:50:00|18358.3|18354.3|18347.3|18343.3|18362.9|18358.9|18345.8|18341.8|2376
1645624500000|2022-02-23 13:55:00|18350.4|18346.4|18364.5|18360.5|18366.1|18362.1|18341.1|18337.1|4700
1645624800000|2022-02-23 14:00:00|18362.9|18358.9|18364.5|18360.5|18377|18373|18356.7|18352.7|5057
1645625100000|2022-02-23 14:05:00|18366.1|18362.1|18369.2|18365.2|18377|18373|18359.8|18355.8|2800
1645625400000|2022-02-23 14:10:00|18370.8|18366.8|18375.4|18371.4|18381.7|18377.7|18369.2|18365.2|879
1645625700000|2022-02-23 14:15:00|18369.2|18365.2|18387.9|18383.9|18387.9|18383.9|18369.2|18365.2|14936
1645626000000|2022-02-23 14:20:00|18389.5|18385.5|18381.7|18377.7|18394.2|18390.2|18378.6|18374.6|3234
1645626300000|2022-02-23 14:25:00|18384.8|18380.8|18391.1|18387.1|18397.3|18393.3|18384.8|18380.8|14308
1645626600000|2022-02-23 14:30:00|18389.5|18385.5|18381.7|18377.7|18403.6|18399.6|18378.6|18374.6|2022
1645626900000|2022-02-23 14:35:00|18380.1|18376.1|18353.6|18349.6|18384.8|18380.8|18348.9|18344.9|7729
1645627200000|2022-02-23 14:40:00|18356.7|18352.7|18316.1|18312.1|18356.7|18352.7|18312.9|18308.9|2790
1645627500000|2022-02-23 14:45:00|18314.5|18310.5|18272.3|18268.3|18325.4|18321.4|18256.7|18252.7|5828
1645627800000|2022-02-23 14:50:00|18275.4|18271.4|18280.1|18276.1|18281.7|18277.7|18256.7|18252.7|6331
1645628100000|2022-02-23 14:55:00|18281.7|18277.7|18291.1|18287.1|18300.4|18296.4|18278.6|18274.6|9057
1645628400000|2022-02-23 15:00:00|18294.2|18290.2|18294.2|18290.2|18312.9|18308.9|18287.9|18283.9|8968
1645628700000|2022-02-23 15:05:00|18292.6|18288.6|18306.7|18302.7|18312.9|18308.9|18284.8|18280.8|3568
1645629000000|2022-02-23 15:10:00|18309.8|18305.8|18325.4|18321.4|18341.1|18337.1|18306.7|18302.7|8387
1645629300000|2022-02-23 15:15:00|18328.6|18324.6|18334.8|18330.8|18337.9|18333.9|18309.8|18305.8|8835
1645629600000|2022-02-23 15:20:00|18337.9|18333.9|18350.4|18346.4|18353.6|18349.6|18328.6|18324.6|4104
1645629900000|2022-02-23 15:25:00|18348.9|18344.9|18328.6|18324.6|18359.8|18355.8|18325.4|18321.4|1596
1645630200000|2022-02-23 15:30:00|18330.1|18326.1|18322.3|18318.3|18334.8|18330.8|18312.9|18308.9|6434
1645630500000|2022-02-23 15:35:00|18316.1|18312.1|18308.3|18304.3|18325.4|18321.4|18306.7|18302.7|5594
1645630800000|2022-02-23 15:40:00|18309.8|18305.8|18316.1|18312.1|18325.4|18321.4|18303.6|18299.6|3258
1645631100000|2022-02-23 15:45:00|18312.9|18308.9|18344.2|18340.2|18347.3|18343.3|18312.9|18308.9|9190
1645631400000|2022-02-23 15:50:00|18341.1|18337.1|18358.3|18354.3|18358.3|18354.3|18337.9|18333.9|3972
1645631700000|2022-02-23 15:55:00|18359.8|18355.8|18375.4|18371.4|18375.4|18371.4|18353.6|18349.6|2601
1645632000000|2022-02-23 16:00:00|18373.9|18369.9|18384.8|18380.8|18403.6|18399.6|18373.9|18369.9|8295
1645632300000|2022-02-23 16:05:00|18383.3|18379.3|18381.7|18377.7|18391.1|18387.1|18372.3|18368.3|11024
1645632600000|2022-02-23 16:10:00|18383.3|18379.3|18378.6|18374.6|18387.9|18383.9|18362.9|18358.9|14784
1645632900000|2022-02-23 16:15:00|18380.1|18376.1|18366.1|18362.1|18384.8|18380.8|18362.9|18358.9|4766
1645633200000|2022-02-23 16:20:00|18369.2|18365.2|18361.4|18357.4|18378.6|18374.6|18352|18348|10033
1645633500000|2022-02-23 16:25:00|18362.9|18358.9|18358.3|18354.3|18362.9|18358.9|18350.4|18346.4|3282
1645633800000|2022-02-23 16:30:00|18359.8|18355.8|18362.9|18358.9|18366.1|18362.1|18337.9|18333.9|5904
1645634100000|2022-02-23 16:35:00|18366.1|18362.1|18378.6|18374.6|18380.1|18376.1|18356.7|18352.7|4349
1645634400000|2022-02-23 16:40:00|18380.1|18376.1|18372.3|18368.3|18380.1|18376.1|18362.9|18358.9|4748
1645634700000|2022-02-23 16:45:00|18366.1|18362.1|18350.4|18346.4|18372.3|18368.3|18347.3|18343.3|12876
1645635000000|2022-02-23 16:50:00|18347.3|18343.3|18341.1|18337.1|18350.4|18346.4|18337.9|18333.9|2142
1645635300000|2022-02-23 16:55:00|18337.9|18333.9|18339.5|18335.5|18350.4|18346.4|18334.8|18330.8|5455
1645635600000|2022-02-23 17:00:00|18337.9|18333.9|18345.8|18341.8|18356.7|18352.7|18334.8|18330.8|22473
1645635900000|2022-02-23 17:05:00|18347.3|18343.3|18337.9|18333.9|18350.4|18346.4|18334.8|18330.8|4267
1645636200000|2022-02-23 17:10:00|18334.8|18330.8|18328.6|18324.6|18348.9|18344.9|18328.6|18324.6|4506
1645636500000|2022-02-23 17:15:00|18331.7|18327.7|18325.4|18321.4|18334.8|18330.8|18325.4|18321.4|4828
1645636800000|2022-02-23 17:20:00|18327|18323|18325.4|18321.4|18328.6|18324.6|18312.9|18308.9|1352
1645637100000|2022-02-23 17:25:00|18328.6|18324.6|18319.2|18315.2|18328.6|18324.6|18312.9|18308.9|8082
1645637400000|2022-02-23 17:30:00|18316.1|18312.1|18322.3|18318.3|18322.3|18318.3|18316.1|18312.1|1504
1645637700000|2022-02-23 17:35:00|18325.4|18321.4|18333.3|18329.3|18336.4|18332.4|18319.2|18315.2|3692
1645638000000|2022-02-23 17:40:00|18334.8|18330.8|18322.3|18318.3|18337.9|18333.9|18322.3|18318.3|3708
1645638300000|2022-02-23 17:45:00|18320.8|18316.8|18319.2|18315.2|18322.3|18318.3|18316.1|18312.1|1302
1645638600000|2022-02-23 17:50:00|18320.8|18316.8|18328.6|18324.6|18331.7|18327.7|18319.2|18315.2|1645
1645638900000|2022-02-23 17:55:00|18331.7|18327.7|18327|18323|18334.8|18330.8|18322.3|18318.3|3464
1645639200000|2022-02-23 18:00:00|18325.4|18321.4|18320.8|18316.8|18331.7|18327.7|18319.2|18315.2|1008
1645639500000|2022-02-23 18:05:00|18319.2|18315.2|18328.6|18324.6|18333.3|18329.3|18319.2|18315.2|910
1645639800000|2022-02-23 18:10:00|18325.4|18321.4|18344.2|18340.2|18350.4|18346.4|18325.4|18321.4|1613
1645640100000|2022-02-23 18:15:00|18347.3|18343.3|18337.9|18333.9|18347.3|18343.3|18334.8|18330.8|1302
1645640400000|2022-02-23 18:20:00|18336.4|18332.4|18350.4|18346.4|18353.6|18349.6|18331.7|18327.7|1434
1645640700000|2022-02-23 18:25:00|18352|18348|18356.7|18352.7|18359.8|18355.8|18347.3|18343.3|1386
1645641000000|2022-02-23 18:30:00|18355.1|18351.1|18344.2|18340.2|18355.1|18351.1|18341.1|18337.1|1279
1645641300000|2022-02-23 18:35:00|18347.3|18343.3|18350.4|18346.4|18359.8|18355.8|18341.1|18337.1|1410
1645641600000|2022-02-23 18:40:00|18352|18348|18347.3|18343.3|18356.7|18352.7|18347.3|18343.3|10163
1645641900000|2022-02-23 18:45:00|18348.9|18344.9|18359.8|18355.8|18359.8|18355.8|18342.6|18338.6|1119
1645642200000|2022-02-23 18:50:00|18362.9|18358.9|18372.3|18368.3|18372.3|18368.3|18362.9|18358.9|2438
1645642500000|2022-02-23 18:55:00|18370.8|18366.8|18391.1|18387.1|18394.2|18390.2|18366.1|18362.1|7411
1645642800000|2022-02-23 19:00:00|18392.6|18388.6|18378.6|18374.6|18394.2|18390.2|18369.2|18365.2|2387
1645643100000|2022-02-23 19:05:00|18380.1|18376.1|18352|18348|18381.7|18377.7|18352|18348|1478
1645643400000|2022-02-23 19:10:00|18350.4|18346.4|18364.5|18360.5|18366.1|18362.1|18341.1|18337.1|3087
1645643700000|2022-02-23 19:15:00|18366.1|18362.1|18350.4|18346.4|18366.1|18362.1|18347.3|18343.3|1286
1645644000000|2022-02-23 19:20:00|18348.9|18344.9|18353.6|18349.6|18356.7|18352.7|18344.2|18340.2|2296
1645644300000|2022-02-23 19:25:00|18356.7|18352.7|18337.9|18333.9|18356.7|18352.7|18336.4|18332.4|2986
1645644600000|2022-02-23 19:30:00|18334.8|18330.8|18345.8|18341.8|18347.3|18343.3|18331.7|18327.7|2267
1645644900000|2022-02-23 19:35:00|18344.2|18340.2|18350.4|18346.4|18359.8|18355.8|18342.6|18338.6|1996
1645645200000|2022-02-23 19:40:00|18353.6|18349.6|18322.3|18318.3|18353.6|18349.6|18322.3|18318.3|4305
1645645500000|2022-02-23 19:45:00|18325.4|18321.4|18322.3|18318.3|18331.7|18327.7|18316.1|18312.1|11241
1645645800000|2022-02-23 19:50:00|18323.9|18319.9|18306.7|18302.7|18328.6|18324.6|18306.7|18302.7|11204
1645646100000|2022-02-23 19:55:00|18303.6|18299.6|18309.8|18305.8|18314.5|18310.5|18291.1|18287.1|3710
1645646400000|2022-02-23 20:00:00|18312.9|18308.9|18331.7|18327.7|18337.9|18333.9|18309.8|18305.8|1347
1645646700000|2022-02-23 20:05:00|18333.3|18329.3|18328.6|18324.6|18337.9|18333.9|18328.6|18324.6|1032
1645647000000|2022-02-23 20:10:00|18325.4|18321.4|18312.9|18308.9|18325.4|18321.4|18312.9|18308.9|3704
1645647300000|2022-02-23 20:15:00|18309.8|18305.8|18291.1|18287.1|18311.4|18307.4|18281.7|18277.7|1350
1645647600000|2022-02-23 20:20:00|18289.5|18285.5|18273.9|18269.9|18291.1|18287.1|18270.8|18266.8|3357
1645647900000|2022-02-23 20:25:00|18272.3|18268.3|18272.3|18268.3|18278.6|18274.6|18266.1|18262.1|2557
1645648200000|2022-02-23 20:30:00|18273.9|18269.9|18269.2|18265.2|18281.7|18277.7|18262.9|18258.9|1867
1645648500000|2022-02-23 20:35:00|18270.8|18266.8|18275.4|18271.4|18281.7|18277.7|18269.2|18265.2|1023
1645648800000|2022-02-23 20:40:00|18277|18273|18295.8|18291.8|18298.9|18294.9|18277|18273|1675
1645649100000|2022-02-23 20:45:00|18297.3|18293.3|18294.2|18290.2|18300.4|18296.4|18284.8|18280.8|1727
1645649400000|2022-02-23 20:50:00|18292.6|18288.6|18283.3|18279.3|18294.2|18290.2|18275.4|18271.4|2335
1645649700000|2022-02-23 20:55:00|18281.7|18277.7|18247.3|18243.3|18284.8|18280.8|18237.9|18233.9|2836
1645650000000|2022-02-23 21:00:00|18244.2|18240.2|18247.3|18243.3|18259.8|18255.8|18241.1|18237.1|1495
1645650300000|2022-02-23 21:05:00|18250.4|18246.4|18253.6|18249.6|18256.7|18252.7|18244.2|18240.2|2104
1645650600000|2022-02-23 21:10:00|18256.7|18252.7|18244.2|18240.2|18256.7|18252.7|18231.7|18227.7|2158
1645650900000|2022-02-23 21:15:00|18242.6|18238.6|18244.2|18240.2|18245.8|18241.8|18231.7|18227.7|523
1645651200000|2022-02-23 21:20:00|18245.8|18241.8|18237.9|18233.9|18247.3|18243.3|18237.9|18233.9|454
1645651500000|2022-02-23 21:25:00|18239.5|18235.5|18233.3|18229.3|18250.4|18246.4|18230.1|18226.1|1009
1645651800000|2022-02-23 21:30:00|18234.8|18230.8|18216.1|18212.1|18234.8|18230.8|18212.9|18208.9|1435
1645652100000|2022-02-23 21:35:00|18217.6|18213.6|18212.9|18208.9|18217.6|18213.6|18206.7|18202.7|972
1645652400000|2022-02-23 21:40:00|18209.8|18205.8|18219.2|18215.2|18222.3|18218.3|18209.8|18205.8|511
1645652700000|2022-02-23 21:45:00|18220.8|18216.8|18225.4|18221.4|18231.7|18227.7|18219.2|18215.2|407
1645653000000|2022-02-23 21:50:00|18227|18223|18231.7|18227.7|18234.8|18230.8|18223.9|18219.9|209
1645653300000|2022-02-23 21:55:00|18234.8|18230.8|18234.8|18230.8|18237.9|18233.9|18231.7|18227.7|331
1645657200000|2022-02-23 23:00:00|18258.3|18254.3|18269.2|18265.2|18275.4|18271.4|18258.3|18254.3|306
1645657500000|2022-02-23 23:05:00|18270.8|18266.8|18284.8|18280.8|18286.4|18282.4|18270.8|18266.8|155
1645657800000|2022-02-23 23:10:00|18287.9|18283.9|18281.7|18277.7|18289.5|18285.5|18278.6|18274.6|86
1645658100000|2022-02-23 23:15:00|18283.3|18279.3|18291.1|18287.1|18291.1|18287.1|18281.7|18277.7|13
1645658400000|2022-02-23 23:20:00|18292.6|18288.6|18291.1|18287.1|18294.2|18290.2|18287.9|18283.9|29
1645658700000|2022-02-23 23:25:00|18289.5|18285.5|18284.8|18280.8|18291.1|18287.1|18281.7|18277.7|30
1645659000000|2022-02-23 23:30:00|18286.4|18282.4|18280.1|18276.1|18286.4|18282.4|18278.6|18274.6|22
1645659300000|2022-02-23 23:35:00|18281.7|18277.7|18281.7|18277.7|18284.8|18280.8|18278.6|18274.6|7
1645659600000|2022-02-23 23:40:00|18280.1|18276.1|18280.1|18276.1|18280.1|18276.1|18275.4|18271.4|20
1645659900000|2022-02-23 23:45:00|18278.6|18274.6|18287.9|18283.9|18291.1|18287.1|18278.6|18274.6|63
1645660200000|2022-02-23 23:50:00|18286.4|18282.4|18284.8|18280.8|18287.9|18283.9|18281.7|18277.7|13
1645660500000|2022-02-23 23:55:00|18286.4|18282.4|18300.4|18296.4|18300.4|18296.4|18286.4|18282.4|25
1645660800000|2022-02-24 00:00:00|18298.9|18294.9|18316.1|18312.1|18317.6|18313.6|18292.6|18288.6|71
1645661100000|2022-02-24 00:05:00|18314.5|18310.5|18305.1|18301.1|18316.1|18312.1|18305.1|18301.1|30
1645661400000|2022-02-24 00:10:00|18306.7|18302.7|18305.1|18301.1|18309.8|18305.8|18297.3|18293.3|36
1645661700000|2022-02-24 00:15:00|18306.7|18302.7|18300.4|18296.4|18312.9|18308.9|18300.4|18296.4|45
1645662000000|2022-02-24 00:20:00|18298.9|18294.9|18308.3|18304.3|18311.4|18307.4|18297.3|18293.3|29
1645662300000|2022-02-24 00:25:00|18306.7|18302.7|18330.1|18326.1|18345.8|18341.8|18300.4|18296.4|582
1645662600000|2022-02-24 00:30:00|18328.6|18324.6|18325.4|18321.4|18347.3|18343.3|18325.4|18321.4|253
1645662900000|2022-02-24 00:35:00|18327|18323|18337.9|18333.9|18341.1|18337.1|18316.1|18312.1|117
1645663200000|2022-02-24 00:40:00|18339.5|18335.5|18347.3|18343.3|18347.3|18343.3|18331.7|18327.7|72
1645663500000|2022-02-24 00:45:00|18348.9|18344.9|18333.3|18329.3|18348.9|18344.9|18333.3|18329.3|50
1645663800000|2022-02-24 00:50:00|18334.8|18330.8|18350.4|18346.4|18350.4|18346.4|18333.3|18329.3|33
1645664100000|2022-02-24 00:55:00|18352|18348|18355.1|18351.1|18356.7|18352.7|18333.3|18329.3|36
1645664400000|2022-02-24 01:00:00|18353.6|18349.6|18350.4|18346.4|18359.8|18355.8|18344.2|18340.2|38
1645664700000|2022-02-24 01:05:00|18348.9|18344.9|18325.4|18321.4|18350.4|18346.4|18325.4|18321.4|29
1645665000000|2022-02-24 01:10:00|18327|18323|18333.3|18329.3|18337.9|18333.9|18319.2|18315.2|26
1645665300000|2022-02-24 01:15:00|18334.8|18330.8|18331.7|18327.7|18336.4|18332.4|18319.2|18315.2|23
1645665600000|2022-02-24 01:20:00|18330.1|18326.1|18330.1|18326.1|18337.9|18333.9|18323.9|18319.9|28
1645665900000|2022-02-24 01:25:00|18331.7|18327.7|18331.7|18327.7|18334.8|18330.8|18325.4|18321.4|20
1645666200000|2022-02-24 01:30:00|18333.3|18329.3|18312.9|18308.9|18334.8|18330.8|18309.8|18305.8|72
1645666500000|2022-02-24 01:35:00|18311.4|18307.4|18319.2|18315.2|18328.6|18324.6|18311.4|18307.4|32
1645666800000|2022-02-24 01:40:00|18317.6|18313.6|18311.4|18307.4|18322.3|18318.3|18311.4|18307.4|26
1645667100000|2022-02-24 01:45:00|18312.9|18308.9|18302|18298|18317.6|18313.6|18295.8|18291.8|29
1645667400000|2022-02-24 01:50:00|18300.4|18296.4|18284.8|18280.8|18302|18298|18281.7|18277.7|65
1645667700000|2022-02-24 01:55:00|18286.4|18282.4|18300.4|18296.4|18303.6|18299.6|18284.8|18280.8|24
1645668000000|2022-02-24 02:00:00|18302|18298|18306.7|18302.7|18311.4|18307.4|18292.6|18288.6|53
1645668300000|2022-02-24 02:05:00|18305.1|18301.1|18319.2|18315.2|18322.3|18318.3|18303.6|18299.6|109
1645668600000|2022-02-24 02:10:00|18320.8|18316.8|18320.8|18316.8|18328.6|18324.6|18312.9|18308.9|34
1645668900000|2022-02-24 02:15:00|18322.3|18318.3|18328.6|18324.6|18330.1|18326.1|18322.3|18318.3|33
1645669200000|2022-02-24 02:20:00|18330.1|18326.1|18325.4|18321.4|18334.8|18330.8|18325.4|18321.4|136
1645669500000|2022-02-24 02:25:00|18322.3|18318.3|18334.8|18330.8|18344.2|18340.2|18322.3|18318.3|81
1645669800000|2022-02-24 02:30:00|18331.7|18327.7|18337.9|18333.9|18344.2|18340.2|18330.1|18326.1|83
1645670100000|2022-02-24 02:35:00|18336.4|18332.4|18325.4|18321.4|18337.9|18333.9|18319.2|18315.2|105
1645670400000|2022-02-24 02:40:00|18331.7|18327.7|18322.3|18318.3|18334.8|18330.8|18322.3|18318.3|96
1645670700000|2022-02-24 02:45:00|18323.9|18319.9|18337.9|18333.9|18341.1|18337.1|18312.9|18308.9|47
1645671000000|2022-02-24 02:50:00|18344.2|18340.2|18372.3|18368.3|18377|18373|18334.8|18330.8|149
1645671300000|2022-02-24 02:55:00|18369.2|18365.2|18364.5|18360.5|18377|18373|18350.4|18346.4|138
1645671600000|2022-02-24 03:00:00|18362.9|18358.9|18370.8|18366.8|18378.6|18374.6|18345.8|18341.8|65
1645671900000|2022-02-24 03:05:00|18372.3|18368.3|18437.9|18433.9|18447.3|18443.3|18372.3|18368.3|152
1645672200000|2022-02-24 03:10:00|18439.5|18435.5|18434.8|18430.8|18462.9|18458.9|18417.6|18413.6|444
1645672500000|2022-02-24 03:15:00|18436.4|18432.4|18420.8|18416.8|18456.7|18452.7|18408.3|18404.3|151
1645672800000|2022-02-24 03:20:00|18419.2|18415.2|18445.8|18441.8|18445.8|18441.8|18406.7|18402.7|162
1645673100000|2022-02-24 03:25:00|18444.2|18440.2|18458.3|18454.3|18475.4|18471.4|18441.1|18437.1|167
1645673400000|2022-02-24 03:30:00|18455.1|18451.1|18470.8|18466.8|18487.9|18483.9|18455.1|18451.1|139
1645673700000|2022-02-24 03:35:00|18469.2|18465.2|18519.2|18515.2|18519.2|18515.2|18466.1|18462.1|369
1645674000000|2022-02-24 03:40:00|18517.6|18513.6|18484.8|18480.8|18522.3|18518.3|18481.7|18477.7|619
1645674300000|2022-02-24 03:45:00|18481.7|18477.7|18461.4|18457.4|18487.9|18483.9|18447.3|18443.3|139
1645674600000|2022-02-24 03:50:00|18462.9|18458.9|18487.9|18483.9|18491.1|18487.1|18448.9|18444.9|97
1645674900000|2022-02-24 03:55:00|18489.5|18485.5|18489.5|18485.5|18509.8|18505.8|18483.3|18479.3|214
1645675200000|2022-02-24 04:00:00|18491.1|18487.1|18494.2|18490.2|18500.4|18496.4|18481.7|18477.7|68
1645675500000|2022-02-24 04:05:00|18495.8|18491.8|18505.1|18501.1|18509.8|18505.8|18491.1|18487.1|114
1645675800000|2022-02-24 04:10:00|18506.7|18502.7|18547.3|18543.3|18547.3|18543.3|18505.1|18501.1|542
1645676100000|2022-02-24 04:15:00|18544.2|18540.2|18562.9|18558.9|18569.2|18565.2|18531.7|18527.7|517
1645676400000|2022-02-24 04:20:00|18561.4|18557.4|18542.6|18538.6|18567.6|18563.6|18523.9|18519.9|437
1645676700000|2022-02-24 04:25:00|18541.1|18537.1|18528.6|18524.6|18544.2|18540.2|18522.3|18518.3|153
1645677000000|2022-02-24 04:30:00|18530.1|18526.1|18512.9|18508.9|18544.2|18540.2|18511.4|18507.4|401
1645677300000|2022-02-24 04:35:00|18511.4|18507.4|18569.2|18565.2|18569.2|18565.2|18509.8|18505.8|302
1645677600000|2022-02-24 04:40:00|18572.3|18568.3|18566.1|18562.1|18573.9|18569.9|18550.4|18546.4|506
1645677900000|2022-02-24 04:45:00|18567.6|18563.6|18547.3|18543.3|18570.8|18566.8|18547.3|18543.3|380
1645678200000|2022-02-24 04:50:00|18544.2|18540.2|18517.6|18513.6|18544.2|18540.2|18511.4|18507.4|208
1645678500000|2022-02-24 04:55:00|18516.1|18512.1|18512.9|18508.9|18528.6|18524.6|18509.8|18505.8|127
1645678800000|2022-02-24 05:00:00|18511.4|18507.4|18520.8|18516.8|18525.4|18521.4|18505.1|18501.1|139
1645679100000|2022-02-24 05:05:00|18522.3|18518.3|18528.6|18524.6|18541.1|18537.1|18519.2|18515.2|117
1645679400000|2022-02-24 05:10:00|18531.7|18527.7|18511.4|18507.4|18536.4|18532.4|18508.3|18504.3|110
1645679700000|2022-02-24 05:15:00|18509.8|18505.8|18509.8|18505.8|18523.9|18519.9|18506.7|18502.7|44
1645680000000|2022-02-24 05:20:00|18511.4|18507.4|18494.2|18490.2|18514.5|18510.5|18486.4|18482.4|38
1645680300000|2022-02-24 05:25:00|18495.8|18491.8|18522.3|18518.3|18522.3|18518.3|18489.5|18485.5|303
1645680600000|2022-02-24 05:30:00|18520.8|18516.8|18530.1|18526.1|18537.9|18533.9|18509.8|18505.8|91
1645680900000|2022-02-24 05:35:00|18528.6|18524.6|18539.5|18535.5|18539.5|18535.5|18523.9|18519.9|157
1645681200000|2022-02-24 05:40:00|18541.1|18537.1|18541.1|18537.1|18544.2|18540.2|18528.6|18524.6|38
1645681500000|2022-02-24 05:45:00|18542.6|18538.6|18547.3|18543.3|18550.4|18546.4|18536.4|18532.4|65
1645681800000|2022-02-24 05:50:00|18548.9|18544.9|18519.2|18515.2|18550.4|18546.4|18519.2|18515.2|324
1645682100000|2022-02-24 05:55:00|18517.6|18513.6|18519.2|18515.2|18533.3|18529.3|18516.1|18512.1|106
1645682400000|2022-02-24 06:00:00|18520.8|18516.8|18491.1|18487.1|18523.9|18519.9|18484.8|18480.8|244
1645682700000|2022-02-24 06:05:00|18492.6|18488.6|18481.7|18477.7|18503.6|18499.6|18481.7|18477.7|232
1645683000000|2022-02-24 06:10:00|18484.8|18480.8|18489.5|18485.5|18495.8|18491.8|18478.6|18474.6|149
1645683300000|2022-02-24 06:15:00|18487.9|18483.9|18491.1|18487.1|18497.3|18493.3|18481.7|18477.7|62
1645683600000|2022-02-24 06:20:00|18489.5|18485.5|18492.6|18488.6|18500.4|18496.4|18489.5|18485.5|24
1645683900000|2022-02-24 06:25:00|18494.2|18490.2|18509.8|18505.8|18509.8|18505.8|18487.9|18483.9|124
1645684200000|2022-02-24 06:30:00|18511.4|18507.4|18537.9|18533.9|18537.9|18533.9|18505.1|18501.1|105
1645684500000|2022-02-24 06:35:00|18536.4|18532.4|18555.1|18551.1|18566.1|18562.1|18530.1|18526.1|137
1645684800000|2022-02-24 06:40:00|18553.6|18549.6|18561.4|18557.4|18569.2|18565.2|18553.6|18549.6|173
1645685100000|2022-02-24 06:45:00|18562.9|18558.9|18564.5|18560.5|18567.6|18563.6|18550.4|18546.4|175
1645685400000|2022-02-24 06:50:00|18566.1|18562.1|18575.4|18571.4|18581.7|18577.7|18562.9|18558.9|383
1645685700000|2022-02-24 06:55:00|18572.3|18568.3|18572.3|18568.3|18581.7|18577.7|18559.8|18555.8|198
1645686000000|2022-02-24 07:00:00|18570.8|18566.8|18548.9|18544.9|18578.6|18574.6|18534.8|18530.8|402
1645686300000|2022-02-24 07:05:00|18550.4|18546.4|18536.4|18532.4|18562.9|18558.9|18530.1|18526.1|125
1645686600000|2022-02-24 07:10:00|18537.9|18533.9|18544.2|18540.2|18550.4|18546.4|18530.1|18526.1|216
1645686900000|2022-02-24 07:15:00|18542.6|18538.6|18553.6|18549.6|18569.2|18565.2|18541.1|18537.1|878
1645687200000|2022-02-24 07:20:00|18550.4|18546.4|18528.6|18524.6|18559.8|18555.8|18525.4|18521.4|134
1645687500000|2022-02-24 07:25:00|18527|18523|18553.6|18549.6|18556.7|18552.7|18522.3|18518.3|179
1645687800000|2022-02-24 07:30:00|18552|18548|18550.4|18546.4|18561.4|18557.4|18537.9|18533.9|224
1645688100000|2022-02-24 07:35:00|18552|18548|18531.7|18527.7|18567.6|18563.6|18525.4|18521.4|149
1645688400000|2022-02-24 07:40:00|18534.8|18530.8|18469.2|18465.2|18534.8|18530.8|18469.2|18465.2|284
1645688700000|2022-02-24 07:45:00|18472.3|18468.3|18514.5|18510.5|18514.5|18510.5|18458.3|18454.3|207
1645689000000|2022-02-24 07:50:00|18512.9|18508.9|18495.8|18491.8|18525.4|18521.4|18492.6|18488.6|445
1645689300000|2022-02-24 07:55:00|18494.2|18490.2|18481.7|18477.7|18497.3|18493.3|18475.4|18471.4|143
1645689600000|2022-02-24 08:00:00|18484.8|18480.8|18472.3|18468.3|18491.1|18487.1|18455.1|18451.1|477
1645689900000|2022-02-24 08:05:00|18470.8|18466.8|18437.9|18433.9|18473.9|18469.9|18428.6|18424.6|509
1645690200000|2022-02-24 08:10:00|18441.1|18437.1|18461.4|18457.4|18466.1|18462.1|18434.8|18430.8|241
1645690500000|2022-02-24 08:15:00|18462.9|18458.9|18409.8|18405.8|18472.3|18468.3|18409.8|18405.8|139
1645690800000|2022-02-24 08:20:00|18408.3|18404.3|18409.8|18405.8|18425.4|18421.4|18403.6|18399.6|168
1645691100000|2022-02-24 08:25:00|18406.7|18402.7|18416.1|18412.1|18428.6|18424.6|18405.1|18401.1|163
1645691400000|2022-02-24 08:30:00|18419.2|18415.2|18414.5|18410.5|18441.1|18437.1|18409.8|18405.8|1588
1645691700000|2022-02-24 08:35:00|18412.9|18408.9|18433.3|18429.3|18437.9|18433.9|18412.9|18408.9|1736
1645692000000|2022-02-24 08:40:00|18434.8|18430.8|18462.9|18458.9|18464.5|18460.5|18428.6|18424.6|614
1645692300000|2022-02-24 08:45:00|18459.8|18455.8|18497.3|18493.3|18497.3|18493.3|18459.8|18455.8|629
1645692600000|2022-02-24 08:50:00|18495.8|18491.8|18512.9|18508.9|18516.1|18512.1|18491.1|18487.1|282
1645692900000|2022-02-24 08:55:00|18514.5|18510.5|18516.1|18512.1|18525.4|18521.4|18502|18498|278
1645693200000|2022-02-24 09:00:00|18514.5|18510.5|18497.3|18493.3|18525.4|18521.4|18494.2|18490.2|226
1645693500000|2022-02-24 09:05:00|18494.2|18490.2|18481.7|18477.7|18506.7|18502.7|18461.4|18457.4|422
1645693800000|2022-02-24 09:10:00|18480.1|18476.1|18492.6|18488.6|18500.4|18496.4|18477|18473|312
1645694100000|2022-02-24 09:15:00|18491.1|18487.1|18519.2|18515.2|18523.9|18519.9|18491.1|18487.1|357
1645694400000|2022-02-24 09:20:00|18523.9|18519.9|18541.1|18537.1|18541.1|18537.1|18511.4|18507.4|356
1645694700000|2022-02-24 09:25:00|18544.2|18540.2|18558.3|18554.3|18578.6|18574.6|18542.6|18538.6|635
1645695000000|2022-02-24 09:30:00|18556.7|18552.7|18553.6|18549.6|18561.4|18557.4|18541.1|18537.1|288
1645695300000|2022-02-24 09:35:00|18556.7|18552.7|18558.3|18554.3|18570.8|18566.8|18550.4|18546.4|889
1645695600000|2022-02-24 09:40:00|18556.7|18552.7|18562.9|18558.9|18566.1|18562.1|18547.3|18543.3|768
1645695900000|2022-02-24 09:45:00|18564.5|18560.5|18575.4|18571.4|18581.7|18577.7|18556.7|18552.7|275
1645696200000|2022-02-24 09:50:00|18578.6|18574.6|18594.2|18590.2|18600.4|18596.4|18572.3|18568.3|259
1645696500000|2022-02-24 09:55:00|18592.6|18588.6|18578.6|18574.6|18597.3|18593.3|18572.3|18568.3|231
1645696800000|2022-02-24 10:00:00|18577|18573|18587.9|18583.9|18594.2|18590.2|18569.2|18565.2|134
1645697100000|2022-02-24 10:05:00|18589.5|18585.5|18594.2|18590.2|18595.8|18591.8|18573.9|18569.9|156
1645697400000|2022-02-24 10:10:00|18595.8|18591.8|18603.6|18599.6|18609.8|18605.8|18591.1|18587.1|271
1645697700000|2022-02-24 10:15:00|18605.1|18601.1|18603.6|18599.6|18616.1|18612.1|18600.4|18596.4|406
1645698000000|2022-02-24 10:20:00|18600.4|18596.4|18617.6|18613.6|18625.4|18621.4|18591.1|18587.1|643
1645698300000|2022-02-24 10:25:00|18616.1|18612.1|18623.9|18619.9|18628.6|18624.6|18603.6|18599.6|283
1645698600000|2022-02-24 10:30:00|18622.3|18618.3|18662.9|18658.9|18667.6|18663.6|18622.3|18618.3|518
1645698900000|2022-02-24 10:35:00|18661.4|18657.4|18666.1|18662.1|18684.8|18680.8|18655.1|18651.1|699
1645699200000|2022-02-24 10:40:00|18667.6|18663.6|18634.8|18630.8|18667.6|18663.6|18623.9|18619.9|255
1645699500000|2022-02-24 10:45:00|18633.3|18629.3|18630.1|18626.1|18634.8|18630.8|18614.5|18610.5|615
1645699800000|2022-02-24 10:50:00|18631.7|18627.7|18647.3|18643.3|18650.4|18646.4|18625.4|18621.4|204
1645700100000|2022-02-24 10:55:00|18645.8|18641.8|18686.4|18682.4|18687.9|18683.9|18644.2|18640.2|254
1645700400000|2022-02-24 11:00:00|18684.8|18680.8|18697.3|18693.3|18697.3|18693.3|18675.4|18671.4|188
1645700700000|2022-02-24 11:05:00|18694.2|18690.2|18691.1|18687.1|18700.4|18696.4|18669.2|18665.2|270
1645701000000|2022-02-24 11:10:00|18692.6|18688.6|18669.2|18665.2|18700.4|18696.4|18666.1|18662.1|725
1645701300000|2022-02-24 11:15:00|18666.1|18662.1|18669.2|18665.2|18684.8|18680.8|18662.9|18658.9|585
1645701600000|2022-02-24 11:20:00|18670.8|18666.8|18672.3|18668.3|18678.6|18674.6|18659.8|18655.8|247
1645701900000|2022-02-24 11:25:00|18673.9|18669.9|18689.5|18685.5|18692.6|18688.6|18672.3|18668.3|272
1645702200000|2022-02-24 11:30:00|18691.1|18687.1|18697.3|18693.3|18697.3|18693.3|18681.7|18677.7|225
1645702500000|2022-02-24 11:35:00|18695.8|18691.8|18678.6|18674.6|18700.4|18696.4|18667.6|18663.6|184
1645702800000|2022-02-24 11:40:00|18677|18673|18616.1|18612.1|18681.7|18677.7|18612.9|18608.9|280
1645703100000|2022-02-24 11:45:00|18612.9|18608.9|18606.7|18602.7|18627|18623|18595.8|18591.8|440
1645703400000|2022-02-24 11:50:00|18603.6|18599.6|18603.6|18599.6|18611.4|18607.4|18573.9|18569.9|340
1645703700000|2022-02-24 11:55:00|18600.4|18596.4|18589.5|18585.5|18614.5|18610.5|18583.3|18579.3|460
1645704000000|2022-02-24 12:00:00|18591.1|18587.1|18619.2|18615.2|18622.3|18618.3|18578.6|18574.6|297
1645704300000|2022-02-24 12:05:00|18617.6|18613.6|18647.3|18643.3|18647.3|18643.3|18616.1|18612.1|1500
1645704600000|2022-02-24 12:10:00|18644.2|18640.2|18669.2|18665.2|18669.2|18665.2|18631.7|18627.7|1512
1645704900000|2022-02-24 12:15:00|18666.1|18662.1|18687.9|18683.9|18687.9|18683.9|18666.1|18662.1|1140
1645705200000|2022-02-24 12:20:00|18686.4|18682.4|18691.1|18687.1|18691.1|18687.1|18672.3|18668.3|527
1645705500000|2022-02-24 12:25:00|18689.5|18685.5|18703.6|18699.6|18709.8|18705.8|18675.4|18671.4|1583
1645705800000|2022-02-24 12:30:00|18700.4|18696.4|18687.9|18683.9|18706.7|18702.7|18684.8|18680.8|466
1645706100000|2022-02-24 12:35:00|18689.5|18685.5|18698.9|18694.9|18706.7|18702.7|18681.7|18677.7|453
1645706400000|2022-02-24 12:40:00|18697.3|18693.3|18697.3|18693.3|18706.7|18702.7|18684.8|18680.8|402
1645706700000|2022-02-24 12:45:00|18698.9|18694.9|18672.3|18668.3|18703.6|18699.6|18669.2|18665.2|235
1645707000000|2022-02-24 12:50:00|18669.2|18665.2|18711.4|18707.4|18712.9|18708.9|18666.1|18662.1|1930
1645707300000|2022-02-24 12:55:00|18712.9|18708.9|18708.3|18704.3|18712.9|18708.9|18692.6|18688.6|1355
1645707600000|2022-02-24 13:00:00|18709.8|18705.8|18694.2|18690.2|18719.2|18715.2|18691.1|18687.1|1102
1645707900000|2022-02-24 13:05:00|18692.6|18688.6|18678.6|18674.6|18694.2|18690.2|18675.4|18671.4|746
1645708200000|2022-02-24 13:10:00|18680.1|18676.1|18678.6|18674.6|18681.7|18677.7|18653.6|18649.6|1726
1645708500000|2022-02-24 13:15:00|18672.3|18668.3|18652|18648|18694.2|18690.2|18652|18648|1579
1645708800000|2022-02-24 13:20:00|18650.4|18646.4|18678.6|18674.6|18681.7|18677.7|18650.4|18646.4|933
1645709100000|2022-02-24 13:25:00|18681.7|18677.7|18686.4|18682.4|18691.1|18687.1|18672.3|18668.3|586
1645709400000|2022-02-24 13:30:00|18691.1|18687.1|18687.9|18683.9|18703.6|18699.6|18673.9|18669.9|1369
1645709700000|2022-02-24 13:35:00|18692.6|18688.6|18684.8|18680.8|18703.6|18699.6|18675.4|18671.4|1359
1645710000000|2022-02-24 13:40:00|18686.4|18682.4|18703.6|18699.6|18703.6|18699.6|18678.6|18674.6|913
1645710300000|2022-02-24 13:45:00|18706.7|18702.7|18694.2|18690.2|18706.7|18702.7|18680.1|18676.1|7096
1645710600000|2022-02-24 13:50:00|18691.1|18687.1|18694.2|18690.2|18706.7|18702.7|18681.7|18677.7|1160
1645710900000|2022-02-24 13:55:00|18697.3|18693.3|18683.3|18679.3|18703.6|18699.6|18678.6|18674.6|3762
1645711200000|2022-02-24 14:00:00|18684.8|18680.8|18658.3|18654.3|18687.9|18683.9|18634.8|18630.8|3460
1645711500000|2022-02-24 14:05:00|18659.8|18655.8|18650.4|18646.4|18659.8|18655.8|18641.1|18637.1|3722
1645711800000|2022-02-24 14:10:00|18644.2|18640.2|18606.7|18602.7|18659.8|18655.8|18606.7|18602.7|3872
1645712100000|2022-02-24 14:15:00|18608.3|18604.3|18528.6|18524.6|18609.8|18605.8|18516.1|18512.1|4458
1645712400000|2022-02-24 14:20:00|18525.4|18521.4|18556.7|18552.7|18562.9|18558.9|18514.5|18510.5|2244
1645712700000|2022-02-24 14:25:00|18558.3|18554.3|18573.9|18569.9|18584.8|18580.8|18547.3|18543.3|2113
1645713000000|2022-02-24 14:30:00|18575.4|18571.4|18569.2|18565.2|18578.6|18574.6|18544.2|18540.2|946
1645713300000|2022-02-24 14:35:00|18566.1|18562.1|18562.9|18558.9|18581.7|18577.7|18547.3|18543.3|2349
1645713600000|2022-02-24 14:40:00|18566.1|18562.1|18564.5|18560.5|18581.7|18577.7|18562.9|18558.9|2175
1645713900000|2022-02-24 14:45:00|18566.1|18562.1|18547.3|18543.3|18575.4|18571.4|18531.7|18527.7|3189
1645714200000|2022-02-24 14:50:00|18550.4|18546.4|18522.3|18518.3|18558.3|18554.3|18475.4|18471.4|2181
1645714500000|2022-02-24 14:55:00|18523.9|18519.9|18528.6|18524.6|18548.9|18544.9|18522.3|18518.3|2273
1645714800000|2022-02-24 15:00:00|18533.3|18529.3|18547.3|18543.3|18553.6|18549.6|18525.4|18521.4|2662
1645715100000|2022-02-24 15:05:00|18545.8|18541.8|18537.9|18533.9|18553.6|18549.6|18528.6|18524.6|2189
1645715400000|2022-02-24 15:10:00|18534.8|18530.8|18534.8|18530.8|18544.2|18540.2|18520.8|18516.8|4433
1645715700000|2022-02-24 15:15:00|18537.9|18533.9|18523.9|18519.9|18537.9|18533.9|18484.8|18480.8|4902
1645716000000|2022-02-24 15:20:00|18522.3|18518.3|18472.3|18468.3|18531.7|18527.7|18462.9|18458.9|4783
1645716300000|2022-02-24 15:25:00|18473.9|18469.9|18456.7|18452.7|18478.6|18474.6|18434.8|18430.8|1009
1645716600000|2022-02-24 15:30:00|18458.3|18454.3|18414.5|18410.5|18466.1|18462.1|18412.9|18408.9|735
1645716900000|2022-02-24 15:35:00|18416.1|18412.1|18416.1|18412.1|18434.8|18430.8|18412.9|18408.9|882
1645717200000|2022-02-24 15:40:00|18414.5|18410.5|18466.1|18462.1|18477|18473|18412.9|18408.9|1162
1645717500000|2022-02-24 15:45:00|18462.9|18458.9|18466.1|18462.1|18472.3|18468.3|18447.3|18443.3|1684
1645717800000|2022-02-24 15:50:00|18464.5|18460.5|18469.2|18465.2|18472.3|18468.3|18453.6|18449.6|1814
1645718100000|2022-02-24 15:55:00|18466.1|18462.1|18431.7|18427.7|18469.2|18465.2|18428.6|18424.6|3326
1645718400000|2022-02-24 16:00:00|18433.3|18429.3|18416.1|18412.1|18437.9|18433.9|18400.4|18396.4|2695
1645718700000|2022-02-24 16:05:00|18419.2|18415.2|18400.4|18396.4|18419.2|18415.2|18400.4|18396.4|5492
1645719000000|2022-02-24 16:10:00|18403.6|18399.6|18403.6|18399.6|18406.7|18402.7|18381.7|18377.7|4025
1645719300000|2022-02-24 16:15:00|18400.4|18396.4|18391.1|18387.1|18416.1|18412.1|18387.9|18383.9|3546
1645719600000|2022-02-24 16:20:00|18387.9|18383.9|18361.4|18357.4|18397.3|18393.3|18341.1|18337.1|4255
1645719900000|2022-02-24 16:25:00|18362.9|18358.9|18372.3|18368.3|18375.4|18371.4|18352|18348|3247
1645720200000|2022-02-24 16:30:00|18366.1|18362.1|18353.6|18349.6|18372.3|18368.3|18350.4|18346.4|4183
1645720500000|2022-02-24 16:35:00|18355.1|18351.1|18362.9|18358.9|18372.3|18368.3|18353.6|18349.6|5470
1645720800000|2022-02-24 16:40:00|18361.4|18357.4|18366.1|18362.1|18372.3|18368.3|18359.8|18355.8|3989
1645721100000|2022-02-24 16:45:00|18369.2|18365.2|18364.5|18360.5|18372.3|18368.3|18362.9|18358.9|5212
1645721400000|2022-02-24 16:50:00|18362.9|18358.9|18356.7|18352.7|18375.4|18371.4|18353.6|18349.6|3443
1645721700000|2022-02-24 16:55:00|18359.8|18355.8|18341.1|18337.1|18362.9|18358.9|18341.1|18337.1|3537
1645722000000|2022-02-24 17:00:00|18344.2|18340.2|18344.2|18340.2|18350.4|18346.4|18337.9|18333.9|3627
1645722300000|2022-02-24 17:05:00|18341.1|18337.1|18334.8|18330.8|18345.8|18341.8|18325.4|18321.4|3697
1645722600000|2022-02-24 17:10:00|18331.7|18327.7|18356.7|18352.7|18366.1|18362.1|18331.7|18327.7|4374
1645722900000|2022-02-24 17:15:00|18353.6|18349.6|18380.1|18376.1|18381.7|18377.7|18350.4|18346.4|7677
1645723200000|2022-02-24 17:20:00|18381.7|18377.7|18391.1|18387.1|18391.1|18387.1|18375.4|18371.4|5380
1645723500000|2022-02-24 17:25:00|18387.9|18383.9|18409.8|18405.8|18412.9|18408.9|18381.7|18377.7|2735
1645723800000|2022-02-24 17:30:00|18408.3|18404.3|18397.3|18393.3|18409.8|18405.8|18375.4|18371.4|3485
1645724100000|2022-02-24 17:35:00|18394.2|18390.2|18411.4|18407.4|18412.9|18408.9|18391.1|18387.1|5117
1645724400000|2022-02-24 17:40:00|18412.9|18408.9|18419.2|18415.2|18419.2|18415.2|18403.6|18399.6|4920
1645724700000|2022-02-24 17:45:00|18416.1|18412.1|18420.8|18416.8|18422.3|18418.3|18406.7|18402.7|3880
1645725000000|2022-02-24 17:50:00|18419.2|18415.2|18384.8|18380.8|18419.2|18415.2|18384.8|18380.8|2390
1645725300000|2022-02-24 17:55:00|18386.4|18382.4|18387.9|18383.9|18398.9|18394.9|18381.7|18377.7|3217
1645725600000|2022-02-24 18:00:00|18391.1|18387.1|18428.6|18424.6|18431.7|18427.7|18377|18373|1948
1645725900000|2022-02-24 18:05:00|18431.7|18427.7|18437.9|18433.9|18444.2|18440.2|18419.2|18415.2|3330
1645726200000|2022-02-24 18:10:00|18439.5|18435.5|18428.6|18424.6|18462.9|18458.9|18425.4|18421.4|1335
1645726500000|2022-02-24 18:15:00|18427|18423|18431.7|18427.7|18433.3|18429.3|18422.3|18418.3|2024
1645726800000|2022-02-24 18:20:00|18434.8|18430.8|18431.7|18427.7|18436.4|18432.4|18422.3|18418.3|3960
1645727100000|2022-02-24 18:25:00|18428.6|18424.6|18437.9|18433.9|18437.9|18433.9|18412.9|18408.9|3596
1645727400000|2022-02-24 18:30:00|18436.4|18432.4|18425.4|18421.4|18444.2|18440.2|18422.3|18418.3|3184
1645727700000|2022-02-24 18:35:00|18428.6|18424.6|18406.7|18402.7|18431.7|18427.7|18403.6|18399.6|4022
1645728000000|2022-02-24 18:40:00|18403.6|18399.6|18428.6|18424.6|18431.7|18427.7|18391.1|18387.1|5150
1645728300000|2022-02-24 18:45:00|18425.4|18421.4|18397.3|18393.3|18437.9|18433.9|18397.3|18393.3|1878
1645728600000|2022-02-24 18:50:00|18395.8|18391.8|18403.6|18399.6|18405.1|18401.1|18364.5|18360.5|2555
1645728900000|2022-02-24 18:55:00|18402|18398|18408.3|18404.3|18412.9|18408.9|18384.8|18380.8|3034
1645729200000|2022-02-24 19:00:00|18409.8|18405.8|18394.2|18390.2|18411.4|18407.4|18391.1|18387.1|1580
1645729500000|2022-02-24 19:05:00|18387.9|18383.9|18384.8|18380.8|18391.1|18387.1|18372.3|18368.3|2409
1645729800000|2022-02-24 19:10:00|18386.4|18382.4|18344.2|18340.2|18387.9|18383.9|18341.1|18337.1|5215
1645730100000|2022-02-24 19:15:00|18341.1|18337.1|18331.7|18327.7|18344.2|18340.2|18319.2|18315.2|2781
1645730400000|2022-02-24 19:20:00|18333.3|18329.3|18291.1|18287.1|18333.3|18329.3|18284.8|18280.8|2505
1645730700000|2022-02-24 19:25:00|18287.9|18283.9|18281.7|18277.7|18291.1|18287.1|18259.8|18255.8|2974
1645731000000|2022-02-24 19:30:00|18284.8|18280.8|18277|18273|18287.9|18283.9|18266.1|18262.1|2706
1645731300000|2022-02-24 19:35:00|18275.4|18271.4|18256.7|18252.7|18284.8|18280.8|18250.4|18246.4|2984
1645731600000|2022-02-24 19:40:00|18259.8|18255.8|18275.4|18271.4|18275.4|18271.4|18252|18248|1139
1645731900000|2022-02-24 19:45:00|18278.6|18274.6|18281.7|18277.7|18284.8|18280.8|18272.3|18268.3|1932
1645732200000|2022-02-24 19:50:00|18284.8|18280.8|18266.1|18262.1|18294.2|18290.2|18266.1|18262.1|1866
1645732500000|2022-02-24 19:55:00|18269.2|18265.2|18225.4|18221.4|18272.3|18268.3|18219.2|18215.2|2090
1645732800000|2022-02-24 20:00:00|18228.6|18224.6|18209.8|18205.8|18234.8|18230.8|18191.1|18187.1|2591
1645733100000|2022-02-24 20:05:00|18212.9|18208.9|18237.9|18233.9|18241.1|18237.1|18206.7|18202.7|1422
1645733400000|2022-02-24 20:10:00|18241.1|18237.1|18219.2|18215.2|18244.2|18240.2|18216.1|18212.1|1020
1645733700000|2022-02-24 20:15:00|18217.6|18213.6|18228.6|18224.6|18231.7|18227.7|18212.9|18208.9|1412
1645734000000|2022-02-24 20:20:00|18230.1|18226.1|18256.7|18252.7|18256.7|18252.7|18230.1|18226.1|1554
1645734300000|2022-02-24 20:25:00|18253.6|18249.6|18286.4|18282.4|18303.6|18299.6|18253.6|18249.6|2232
1645734600000|2022-02-24 20:30:00|18287.9|18283.9|18253.6|18249.6|18287.9|18283.9|18247.3|18243.3|1265
1645734900000|2022-02-24 20:35:00|18250.4|18246.4|18241.1|18237.1|18253.6|18249.6|18231.7|18227.7|1272
1645735200000|2022-02-24 20:40:00|18242.6|18238.6|18253.6|18249.6|18253.6|18249.6|18241.1|18237.1|1065
1645735500000|2022-02-24 20:45:00|18256.7|18252.7|18245.8|18241.8|18259.8|18255.8|18234.8|18230.8|974
1645735800000|2022-02-24 20:50:00|18244.2|18240.2|18250.4|18246.4|18253.6|18249.6|18241.1|18237.1|900
1645736100000|2022-02-24 20:55:00|18252|18248|18272.3|18268.3|18295.8|18291.8|18237.9|18233.9|1676
1645736400000|2022-02-24 21:00:00|18269.2|18265.2|18247.3|18243.3|18275.4|18271.4|18237.9|18233.9|1743
1645736700000|2022-02-24 21:05:00|18245.8|18241.8|18242.6|18238.6|18253.6|18249.6|18241.1|18237.1|377
1645737000000|2022-02-24 21:10:00|18244.2|18240.2|18269.2|18265.2|18275.4|18271.4|18241.1|18237.1|1217
1645737300000|2022-02-24 21:15:00|18267.6|18263.6|18273.9|18269.9|18281.7|18277.7|18266.1|18262.1|491
1645737600000|2022-02-24 21:20:00|18272.3|18268.3|18287.9|18283.9|18297.3|18293.3|18272.3|18268.3|301
1645737900000|2022-02-24 21:25:00|18281.7|18277.7|18283.3|18279.3|18284.8|18280.8|18266.1|18262.1|533
1645738200000|2022-02-24 21:30:00|18281.7|18277.7|18269.2|18265.2|18284.8|18280.8|18269.2|18265.2|488
1645738500000|2022-02-24 21:35:00|18267.6|18263.6|18262.9|18258.9|18269.2|18265.2|18250.4|18246.4|479
1645738800000|2022-02-24 21:40:00|18264.5|18260.5|18259.8|18255.8|18269.2|18265.2|18253.6|18249.6|285
1645739100000|2022-02-24 21:45:00|18261.4|18257.4|18269.2|18265.2|18275.4|18271.4|18259.8|18255.8|289
1645739400000|2022-02-24 21:50:00|18267.6|18263.6|18253.6|18249.6|18267.6|18263.6|18244.2|18240.2|1115
1645739700000|2022-02-24 21:55:00|18255.1|18251.1|18261.4|18257.4|18272.3|18268.3|18253.6|18249.6|744
1645743600000|2022-02-24 23:00:00|18272.3|18268.3|18286.4|18282.4|18295.8|18291.8|18269.2|18265.2|260
1645743900000|2022-02-24 23:05:00|18289.5|18285.5|18283.3|18279.3|18300.4|18296.4|18281.7|18277.7|75
1645744200000|2022-02-24 23:10:00|18284.8|18280.8|18272.3|18268.3|18287.9|18283.9|18272.3|18268.3|72
1645744500000|2022-02-24 23:15:00|18269.2|18265.2|18280.1|18276.1|18281.7|18277.7|18269.2|18265.2|136
1645744800000|2022-02-24 23:20:00|18278.6|18274.6|18269.2|18265.2|18280.1|18276.1|18269.2|18265.2|98
1645745100000|2022-02-24 23:25:00|18267.6|18263.6|18269.2|18265.2|18278.6|18274.6|18262.9|18258.9|49
1645745400000|2022-02-24 23:30:00|18270.8|18266.8|18269.2|18265.2|18277|18273|18259.8|18255.8|123
1645745700000|2022-02-24 23:35:00|18267.6|18263.6|18259.8|18255.8|18273.9|18269.9|18258.3|18254.3|74
1645746000000|2022-02-24 23:40:00|18264.5|18260.5|18247.3|18243.3|18266.1|18262.1|18244.2|18240.2|54
1645746300000|2022-02-24 23:45:00|18245.8|18241.8|18244.2|18240.2|18253.6|18249.6|18244.2|18240.2|61
1645746600000|2022-02-24 23:50:00|18247.3|18243.3|18236.4|18232.4|18248.9|18244.9|18233.3|18229.3|114
1645746900000|2022-02-24 23:55:00|18237.9|18233.9|18241.1|18237.1|18241.1|18237.1|18227|18223|76
1645747200000|2022-02-25 00:00:00|18239.5|18235.5|18234.8|18230.8|18244.2|18240.2|18228.6|18224.6|93
1645747500000|2022-02-25 00:05:00|18236.4|18232.4|18237.9|18233.9|18241.1|18237.1|18219.2|18215.2|95
1645747800000|2022-02-25 00:10:00|18239.5|18235.5|18220.8|18216.8|18241.1|18237.1|18214.5|18210.5|79
1645748100000|2022-02-25 00:15:00|18222.3|18218.3|18231.7|18227.7|18233.3|18229.3|18220.8|18216.8|179
1645748400000|2022-02-25 00:20:00|18230.1|18226.1|18252|18248|18253.6|18249.6|18228.6|18224.6|81
1645748700000|2022-02-25 00:25:00|18250.4|18246.4|18245.8|18241.8|18253.6|18249.6|18237.9|18233.9|37
1645749000000|2022-02-25 00:30:00|18244.2|18240.2|18248.9|18244.9|18253.6|18249.6|18241.1|18237.1|40
1645749300000|2022-02-25 00:35:00|18247.3|18243.3|18256.7|18252.7|18266.1|18262.1|18244.2|18240.2|79
1645749600000|2022-02-25 00:40:00|18258.3|18254.3|18247.3|18243.3|18262.9|18258.9|18247.3|18243.3|61
1645749900000|2022-02-25 00:45:00|18248.9|18244.9|18255.1|18251.1|18258.3|18254.3|18245.8|18241.8|38
1645750200000|2022-02-25 00:50:00|18256.7|18252.7|18280.1|18276.1|18291.1|18287.1|18250.4|18246.4|132
1645750500000|2022-02-25 00:55:00|18278.6|18274.6|18297.3|18293.3|18297.3|18293.3|18277|18273|105
1645750800000|2022-02-25 01:00:00|18295.8|18291.8|18298.9|18294.9|18316.1|18312.1|18291.1|18287.1|237
1645751100000|2022-02-25 01:05:00|18297.3|18293.3|18302|18298|18308.3|18304.3|18284.8|18280.8|165
1645751400000|2022-02-25 01:10:00|18300.4|18296.4|18281.7|18277.7|18308.3|18304.3|18280.1|18276.1|68
1645751700000|2022-02-25 01:15:00|18283.3|18279.3|18283.3|18279.3|18294.2|18290.2|18278.6|18274.6|38
1645752000000|2022-02-25 01:20:00|18281.7|18277.7|18241.1|18237.1|18281.7|18277.7|18237.9|18233.9|118
1645752300000|2022-02-25 01:25:00|18239.5|18235.5|18228.6|18224.6|18241.1|18237.1|18220.8|18216.8|192
1645752600000|2022-02-25 01:30:00|18227|18223|18227|18223|18228.6|18224.6|18216.1|18212.1|204
1645752900000|2022-02-25 01:35:00|18228.6|18224.6|18242.6|18238.6|18247.3|18243.3|18223.9|18219.9|127
1645753200000|2022-02-25 01:40:00|18244.2|18240.2|18267.6|18263.6|18269.2|18265.2|18239.5|18235.5|129
1645753500000|2022-02-25 01:45:00|18269.2|18265.2|18234.8|18230.8|18269.2|18265.2|18234.8|18230.8|141
1645753800000|2022-02-25 01:50:00|18237.9|18233.9|18248.9|18244.9|18253.6|18249.6|18233.3|18229.3|105
1645754100000|2022-02-25 01:55:00|18247.3|18243.3|18244.2|18240.2|18255.1|18251.1|18241.1|18237.1|78
1645754400000|2022-02-25 02:00:00|18242.6|18238.6|18275.4|18271.4|18275.4|18271.4|18241.1|18237.1|223
1645754700000|2022-02-25 02:05:00|18277|18273|18278.6|18274.6|18278.6|18274.6|18269.2|18265.2|157
1645755000000|2022-02-25 02:10:00|18277|18273|18278.6|18274.6|18284.8|18280.8|18272.3|18268.3|124
1645755300000|2022-02-25 02:15:00|18280.1|18276.1|18280.1|18276.1|18287.9|18283.9|18272.3|18268.3|65
1645755600000|2022-02-25 02:20:00|18281.7|18277.7|18289.5|18285.5|18294.2|18290.2|18281.7|18277.7|104
1645755900000|2022-02-25 02:25:00|18287.9|18283.9|18309.8|18305.8|18312.9|18308.9|18283.3|18279.3|154
1645756200000|2022-02-25 02:30:00|18306.7|18302.7|18316.1|18312.1|18319.2|18315.2|18306.7|18302.7|358
1645756500000|2022-02-25 02:35:00|18317.6|18313.6|18319.2|18315.2|18323.9|18319.9|18316.1|18312.1|98
1645756800000|2022-02-25 02:40:00|18316.1|18312.1|18334.8|18330.8|18334.8|18330.8|18316.1|18312.1|122
1645757100000|2022-02-25 02:45:00|18331.7|18327.7|18325.4|18321.4|18331.7|18327.7|18314.5|18310.5|130
1645757400000|2022-02-25 02:50:00|18328.6|18324.6|18327|18323|18331.7|18327.7|18325.4|18321.4|58
1645757700000|2022-02-25 02:55:00|18328.6|18324.6|18322.3|18318.3|18330.1|18326.1|18322.3|18318.3|55
1645758000000|2022-02-25 03:00:00|18316.1|18312.1|18314.5|18310.5|18316.1|18312.1|18309.8|18305.8|53
1645758300000|2022-02-25 03:05:00|18309.8|18305.8|18314.5|18310.5|18316.1|18312.1|18306.7|18302.7|43
1645758600000|2022-02-25 03:10:00|18312.9|18308.9|18316.1|18312.1|18319.2|18315.2|18309.8|18305.8|35
1645758900000|2022-02-25 03:15:00|18314.5|18310.5|18320.8|18316.8|18320.8|18316.8|18311.4|18307.4|16
1645759200000|2022-02-25 03:20:00|18322.3|18318.3|18323.9|18319.9|18325.4|18321.4|18316.1|18312.1|142
1645759500000|2022-02-25 03:25:00|18325.4|18321.4|18336.4|18332.4|18337.9|18333.9|18319.2|18315.2|102
1645759800000|2022-02-25 03:30:00|18334.8|18330.8|18341.1|18337.1|18353.6|18349.6|18328.6|18324.6|102
1645760100000|2022-02-25 03:35:00|18342.6|18338.6|18334.8|18330.8|18344.2|18340.2|18330.1|18326.1|93
1645760400000|2022-02-25 03:40:00|18336.4|18332.4|18339.5|18335.5|18345.8|18341.8|18334.8|18330.8|184
1645760700000|2022-02-25 03:45:00|18337.9|18333.9|18327|18323|18337.9|18333.9|18325.4|18321.4|60
1645761000000|2022-02-25 03:50:00|18328.6|18324.6|18327|18323|18337.9|18333.9|18322.3|18318.3|211
1645761300000|2022-02-25 03:55:00|18325.4|18321.4|18317.6|18313.6|18328.6|18324.6|18314.5|18310.5|34
1645761600000|2022-02-25 04:00:00|18319.2|18315.2|18311.4|18307.4|18320.8|18316.8|18309.8|18305.8|27
1645761900000|2022-02-25 04:05:00|18309.8|18305.8|18311.4|18307.4|18316.1|18312.1|18309.8|18305.8|14
1645762200000|2022-02-25 04:10:00|18312.9|18308.9|18322.3|18318.3|18322.3|18318.3|18312.9|18308.9|40
1645762500000|2022-02-25 04:15:00|18325.4|18321.4|18327|18323|18328.6|18324.6|18319.2|18315.2|33
1645762800000|2022-02-25 04:20:00|18328.6|18324.6|18331.7|18327.7|18334.8|18330.8|18323.9|18319.9|149
1645763100000|2022-02-25 04:25:00|18330.1|18326.1|18320.8|18316.8|18333.3|18329.3|18319.2|18315.2|32
1645763400000|2022-02-25 04:30:00|18322.3|18318.3|18323.9|18319.9|18323.9|18319.9|18320.8|18316.8|10
1645763700000|2022-02-25 04:35:00|18322.3|18318.3|18319.2|18315.2|18323.9|18319.9|18316.1|18312.1|49
1645764000000|2022-02-25 04:40:00|18322.3|18318.3|18319.2|18315.2|18322.3|18318.3|18319.2|18315.2|22
1645764300000|2022-02-25 04:45:00|18314.5|18310.5|18302|18298|18316.1|18312.1|18297.3|18293.3|114
1645764600000|2022-02-25 04:50:00|18303.6|18299.6|18305.1|18301.1|18312.9|18308.9|18303.6|18299.6|53
1645764900000|2022-02-25 04:55:00|18306.7|18302.7|18300.4|18296.4|18309.8|18305.8|18300.4|18296.4|49
1645765200000|2022-02-25 05:00:00|18302|18298|18298.9|18294.9|18309.8|18305.8|18295.8|18291.8|54
1645765500000|2022-02-25 05:05:00|18300.4|18296.4|18308.3|18304.3|18312.9|18308.9|18298.9|18294.9|50
1645765800000|2022-02-25 05:10:00|18306.7|18302.7|18319.2|18315.2|18319.2|18315.2|18306.7|18302.7|33
1645766100000|2022-02-25 05:15:00|18322.3|18318.3|18320.8|18316.8|18325.4|18321.4|18316.1|18312.1|37
1645766400000|2022-02-25 05:20:00|18322.3|18318.3|18347.3|18343.3|18347.3|18343.3|18322.3|18318.3|109
1645766700000|2022-02-25 05:25:00|18345.8|18341.8|18356.7|18352.7|18356.7|18352.7|18344.2|18340.2|104
1645767000000|2022-02-25 05:30:00|18355.1|18351.1|18334.8|18330.8|18356.7|18352.7|18331.7|18327.7|142
1645767300000|2022-02-25 05:35:00|18333.3|18329.3|18334.8|18330.8|18344.2|18340.2|18331.7|18327.7|96
1645767600000|2022-02-25 05:40:00|18333.3|18329.3|18323.9|18319.9|18336.4|18332.4|18322.3|18318.3|44
1645767900000|2022-02-25 05:45:00|18322.3|18318.3|18322.3|18318.3|18325.4|18321.4|18322.3|18318.3|17
1645768200000|2022-02-25 05:50:00|18323.9|18319.9|18330.1|18326.1|18331.7|18327.7|18322.3|18318.3|26
1645768500000|2022-02-25 05:55:00|18331.7|18327.7|18322.3|18318.3|18331.7|18327.7|18322.3|18318.3|27
1645768800000|2022-02-25 06:00:00|18319.2|18315.2|18312.9|18308.9|18320.8|18316.8|18309.8|18305.8|99
1645769100000|2022-02-25 06:05:00|18311.4|18307.4|18308.3|18304.3|18312.9|18308.9|18300.4|18296.4|115
1645769400000|2022-02-25 06:10:00|18309.8|18305.8|18309.8|18305.8|18316.1|18312.1|18305.1|18301.1|60
1645769700000|2022-02-25 06:15:00|18311.4|18307.4|18320.8|18316.8|18322.3|18318.3|18311.4|18307.4|50
1645770000000|2022-02-25 06:20:00|18322.3|18318.3|18319.2|18315.2|18323.9|18319.9|18316.1|18312.1|28
1645770300000|2022-02-25 06:25:00|18320.8|18316.8|18328.6|18324.6|18333.3|18329.3|18319.2|18315.2|26
1645770600000|2022-02-25 06:30:00|18330.1|18326.1|18341.1|18337.1|18341.1|18337.1|18325.4|18321.4|53
1645770900000|2022-02-25 06:35:00|18344.2|18340.2|18342.6|18338.6|18347.3|18343.3|18334.8|18330.8|46
1645771200000|2022-02-25 06:40:00|18344.2|18340.2|18323.9|18319.9|18344.2|18340.2|18317.6|18313.6|40
1645771500000|2022-02-25 06:45:00|18322.3|18318.3|18323.9|18319.9|18334.8|18330.8|18319.2|18315.2|48
1645771800000|2022-02-25 06:50:00|18322.3|18318.3|18319.2|18315.2|18325.4|18321.4|18314.5|18310.5|31
1645772100000|2022-02-25 06:55:00|18317.6|18313.6|18331.7|18327.7|18337.9|18333.9|18317.6|18313.6|78
1645772400000|2022-02-25 07:00:00|18328.6|18324.6|18342.6|18338.6|18347.3|18343.3|18327|18323|125
1645772700000|2022-02-25 07:05:00|18344.2|18340.2|18348.9|18344.9|18350.4|18346.4|18337.9|18333.9|59
1645773000000|2022-02-25 07:10:00|18347.3|18343.3|18334.8|18330.8|18353.6|18349.6|18331.7|18327.7|72
1645773300000|2022-02-25 07:15:00|18333.3|18329.3|18359.8|18355.8|18362.9|18358.9|18331.7|18327.7|152
1645773600000|2022-02-25 07:20:00|18358.3|18354.3|18341.1|18337.1|18359.8|18355.8|18337.9|18333.9|115
1645773900000|2022-02-25 07:25:00|18337.9|18333.9|18331.7|18327.7|18344.2|18340.2|18325.4|18321.4|233
1645774200000|2022-02-25 07:30:00|18334.8|18330.8|18337.9|18333.9|18344.2|18340.2|18322.3|18318.3|170
1645774500000|2022-02-25 07:35:00|18334.8|18330.8|18327|18323|18341.1|18337.1|18322.3|18318.3|152
1645774800000|2022-02-25 07:40:00|18328.6|18324.6|18336.4|18332.4|18344.2|18340.2|18325.4|18321.4|154
1645775100000|2022-02-25 07:45:00|18334.8|18330.8|18337.9|18333.9|18337.9|18333.9|18309.8|18305.8|395
1645775400000|2022-02-25 07:50:00|18336.4|18332.4|18331.7|18327.7|18341.1|18337.1|18322.3|18318.3|297
1645775700000|2022-02-25 07:55:00|18334.8|18330.8|18341.1|18337.1|18350.4|18346.4|18331.7|18327.7|173
1645776000000|2022-02-25 08:00:00|18344.2|18340.2|18350.4|18346.4|18356.7|18352.7|18334.8|18330.8|377
1645776300000|2022-02-25 08:05:00|18348.9|18344.9|18328.6|18324.6|18353.6|18349.6|18319.2|18315.2|351
1645776600000|2022-02-25 08:10:00|18325.4|18321.4|18350.4|18346.4|18353.6|18349.6|18322.3|18318.3|230
1645776900000|2022-02-25 08:15:00|18352|18348|18337.9|18333.9|18356.7|18352.7|18322.3|18318.3|346
1645777200000|2022-02-25 08:20:00|18336.4|18332.4|18353.6|18349.6|18356.7|18352.7|18334.8|18330.8|223
1645777500000|2022-02-25 08:25:00|18347.3|18343.3|18347.3|18343.3|18358.3|18354.3|18337.9|18333.9|158
1645777800000|2022-02-25 08:30:00|18344.2|18340.2|18347.3|18343.3|18348.9|18344.9|18337.9|18333.9|225
1645778100000|2022-02-25 08:35:00|18348.9|18344.9|18384.8|18380.8|18387.9|18383.9|18347.3|18343.3|335
1645778400000|2022-02-25 08:40:00|18383.3|18379.3|18384.8|18380.8|18391.1|18387.1|18375.4|18371.4|364
1645778700000|2022-02-25 08:45:00|18386.4|18382.4|18381.7|18377.7|18394.2|18390.2|18369.2|18365.2|226
1645779000000|2022-02-25 08:50:00|18380.1|18376.1|18378.6|18374.6|18381.7|18377.7|18369.2|18365.2|142
1645779300000|2022-02-25 08:55:00|18377|18373|18378.6|18374.6|18391.1|18387.1|18375.4|18371.4|187
1645779600000|2022-02-25 09:00:00|18375.4|18371.4|18372.3|18368.3|18381.7|18377.7|18366.1|18362.1|237
1645779900000|2022-02-25 09:05:00|18375.4|18371.4|18367.6|18363.6|18378.6|18374.6|18350.4|18346.4|157
1645780200000|2022-02-25 09:10:00|18366.1|18362.1|18369.2|18365.2|18380.1|18376.1|18366.1|18362.1|292
1645780500000|2022-02-25 09:15:00|18366.1|18362.1|18381.7|18377.7|18384.8|18380.8|18366.1|18362.1|136
1645780800000|2022-02-25 09:20:00|18378.6|18374.6|18370.8|18366.8|18381.7|18377.7|18367.6|18363.6|123
1645781100000|2022-02-25 09:25:00|18369.2|18365.2|18394.2|18390.2|18397.3|18393.3|18369.2|18365.2|112
1645781400000|2022-02-25 09:30:00|18391.1|18387.1|18375.4|18371.4|18394.2|18390.2|18372.3|18368.3|211
1645781700000|2022-02-25 09:35:00|18373.9|18369.9|18369.2|18365.2|18378.6|18374.6|18369.2|18365.2|132
1645782000000|2022-02-25 09:40:00|18367.6|18363.6|18372.3|18368.3|18378.6|18374.6|18359.8|18355.8|211
1645782300000|2022-02-25 09:45:00|18369.2|18365.2|18375.4|18371.4|18381.7|18377.7|18369.2|18365.2|84
1645782600000|2022-02-25 09:50:00|18373.9|18369.9|18362.9|18358.9|18373.9|18369.9|18353.6|18349.6|178
1645782900000|2022-02-25 09:55:00|18364.5|18360.5|18359.8|18355.8|18366.1|18362.1|18353.6|18349.6|139
1645783200000|2022-02-25 10:00:00|18361.4|18357.4|18344.2|18340.2|18370.8|18366.8|18344.2|18340.2|261
1645783500000|2022-02-25 10:05:00|18345.8|18341.8|18341.1|18337.1|18345.8|18341.8|18328.6|18324.6|422
1645783800000|2022-02-25 10:10:00|18339.5|18335.5|18322.3|18318.3|18344.2|18340.2|18319.2|18315.2|344
1645784100000|2022-02-25 10:15:00|18320.8|18316.8|18316.1|18312.1|18322.3|18318.3|18303.6|18299.6|161
1645784400000|2022-02-25 10:20:00|18314.5|18310.5|18316.1|18312.1|18319.2|18315.2|18303.6|18299.6|130
1645784700000|2022-02-25 10:25:00|18314.5|18310.5|18303.6|18299.6|18319.2|18315.2|18303.6|18299.6|162
1645785000000|2022-02-25 10:30:00|18300.4|18296.4|18278.6|18274.6|18300.4|18296.4|18278.6|18274.6|214
1645785300000|2022-02-25 10:35:00|18280.1|18276.1|18281.7|18277.7|18287.9|18283.9|18266.1|18262.1|232
1645785600000|2022-02-25 10:40:00|18280.1|18276.1|18294.2|18290.2|18300.4|18296.4|18280.1|18276.1|126
1645785900000|2022-02-25 10:45:00|18297.3|18293.3|18303.6|18299.6|18303.6|18299.6|18289.5|18285.5|140
1645786200000|2022-02-25 10:50:00|18302|18298|18308.3|18304.3|18312.9|18308.9|18297.3|18293.3|516
1645786500000|2022-02-25 10:55:00|18306.7|18302.7|18322.3|18318.3|18322.3|18318.3|18302|18298|372
1645786800000|2022-02-25 11:00:00|18325.4|18321.4|18341.1|18337.1|18341.1|18337.1|18322.3|18318.3|463
1645787100000|2022-02-25 11:05:00|18342.6|18338.6|18344.2|18340.2|18344.2|18340.2|18337.9|18333.9|311
1645787400000|2022-02-25 11:10:00|18342.6|18338.6|18337.9|18333.9|18344.2|18340.2|18336.4|18332.4|661
1645787700000|2022-02-25 11:15:00|18341.1|18337.1|18334.8|18330.8|18341.1|18337.1|18334.8|18330.8|118
1645788000000|2022-02-25 11:20:00|18336.4|18332.4|18331.7|18327.7|18347.3|18343.3|18322.3|18318.3|467
1645788300000|2022-02-25 11:25:00|18333.3|18329.3|18322.3|18318.3|18333.3|18329.3|18317.6|18313.6|223
1645788600000|2022-02-25 11:30:00|18320.8|18316.8|18300.4|18296.4|18328.6|18324.6|18297.3|18293.3|321
1645788900000|2022-02-25 11:35:00|18298.9|18294.9|18266.1|18262.1|18303.6|18299.6|18262.9|18258.9|799
1645789200000|2022-02-25 11:40:00|18262.9|18258.9|18262.9|18258.9|18277|18273|18259.8|18255.8|246
1645789500000|2022-02-25 11:45:00|18261.4|18257.4|18259.8|18255.8|18280.1|18276.1|18250.4|18246.4|494
1645789800000|2022-02-25 11:50:00|18258.3|18254.3|18244.2|18240.2|18266.1|18262.1|18244.2|18240.2|277
1645790100000|2022-02-25 11:55:00|18247.3|18243.3|18231.7|18227.7|18247.3|18243.3|18228.6|18224.6|159
1645790400000|2022-02-25 12:00:00|18228.6|18224.6|18231.7|18227.7|18242.6|18238.6|18228.6|18224.6|181
1645790700000|2022-02-25 12:05:00|18233.3|18229.3|18216.1|18212.1|18234.8|18230.8|18212.9|18208.9|251
1645791000000|2022-02-25 12:10:00|18212.9|18208.9|18198.9|18194.9|18222.3|18218.3|18184.8|18180.8|782
1645791300000|2022-02-25 12:15:00|18200.4|18196.4|18156.7|18152.7|18203.6|18199.6|18156.7|18152.7|528
1645791600000|2022-02-25 12:20:00|18159.8|18155.8|18175.4|18171.4|18181.7|18177.7|18147.3|18143.3|565
1645791900000|2022-02-25 12:25:00|18178.6|18174.6|18169.2|18165.2|18181.7|18177.7|18159.8|18155.8|207
1645792200000|2022-02-25 12:30:00|18167.6|18163.6|18194.2|18190.2|18197.3|18193.3|18159.8|18155.8|311
1645792500000|2022-02-25 12:35:00|18197.3|18193.3|18194.2|18190.2|18206.7|18202.7|18191.1|18187.1|389
1645792800000|2022-02-25 12:40:00|18191.1|18187.1|18197.3|18193.3|18203.6|18199.6|18191.1|18187.1|174
1645793100000|2022-02-25 12:45:00|18195.8|18191.8|18184.8|18180.8|18197.3|18193.3|18184.8|18180.8|158
1645793400000|2022-02-25 12:50:00|18183.3|18179.3|18144.2|18140.2|18184.8|18180.8|18128.6|18124.6|1123
1645793700000|2022-02-25 12:55:00|18142.6|18138.6|18175.4|18171.4|18184.8|18180.8|18137.9|18133.9|690
1645794000000|2022-02-25 13:00:00|18178.6|18174.6|18178.6|18174.6|18184.8|18180.8|18166.1|18162.1|675
1645794300000|2022-02-25 13:05:00|18175.4|18171.4|18187.9|18183.9|18187.9|18183.9|18162.9|18158.9|746
1645794600000|2022-02-25 13:10:00|18184.8|18180.8|18172.3|18168.3|18194.2|18190.2|18172.3|18168.3|522
1645794900000|2022-02-25 13:15:00|18175.4|18171.4|18200.4|18196.4|18200.4|18196.4|18175.4|18171.4|948
1645795200000|2022-02-25 13:20:00|18198.9|18194.9|18187.9|18183.9|18200.4|18196.4|18181.7|18177.7|949
1645795500000|2022-02-25 13:25:00|18191.1|18187.1|18172.3|18168.3|18198.9|18194.9|18166.1|18162.1|598
1645795800000|2022-02-25 13:30:00|18173.9|18169.9|18216.1|18212.1|18216.1|18212.1|18166.1|18162.1|1440
1645796100000|2022-02-25 13:35:00|18214.5|18210.5|18209.8|18205.8|18222.3|18218.3|18205.1|18201.1|927
1645796400000|2022-02-25 13:40:00|18212.9|18208.9|18181.7|18177.7|18216.1|18212.1|18178.6|18174.6|1167
1645796700000|2022-02-25 13:45:00|18180.1|18176.1|18197.3|18193.3|18197.3|18193.3|18175.4|18171.4|1492
1645797000000|2022-02-25 13:50:00|18195.8|18191.8|18173.9|18169.9|18197.3|18193.3|18169.2|18165.2|1863
1645797300000|2022-02-25 13:55:00|18172.3|18168.3|18166.1|18162.1|18187.9|18183.9|18166.1|18162.1|804
1645797600000|2022-02-25 14:00:00|18164.5|18160.5|18181.7|18177.7|18187.9|18183.9|18162.9|18158.9|544
1645797900000|2022-02-25 14:05:00|18183.3|18179.3|18228.6|18224.6|18231.7|18227.7|18175.4|18171.4|1236
1645798200000|2022-02-25 14:10:00|18227|18223|18237.9|18233.9|18250.4|18246.4|18225.4|18221.4|957
1645798500000|2022-02-25 14:15:00|18242.6|18238.6|18253.6|18249.6|18256.7|18252.7|18234.8|18230.8|1214
1645798800000|2022-02-25 14:20:00|18256.7|18252.7|18259.8|18255.8|18267.6|18263.6|18247.3|18243.3|1237
1645799100000|2022-02-25 14:25:00|18258.3|18254.3|18269.2|18265.2|18284.8|18280.8|18256.7|18252.7|724
1645799400000|2022-02-25 14:30:00|18272.3|18268.3|18237.9|18233.9|18283.3|18279.3|18237.9|18233.9|1093
1645799700000|2022-02-25 14:35:00|18241.1|18237.1|18253.6|18249.6|18256.7|18252.7|18234.8|18230.8|918
1645800000000|2022-02-25 14:40:00|18256.7|18252.7|18259.8|18255.8|18264.5|18260.5|18237.9|18233.9|856
1645800300000|2022-02-25 14:45:00|18256.7|18252.7|18219.2|18215.2|18259.8|18255.8|18216.1|18212.1|935
1645800600000|2022-02-25 14:50:00|18216.1|18212.1|18209.8|18205.8|18222.3|18218.3|18197.3|18193.3|766
1645800900000|2022-02-25 14:55:00|18212.9|18208.9|18234.8|18230.8|18239.5|18235.5|18200.4|18196.4|718
1645801200000|2022-02-25 15:00:00|18236.4|18232.4|18269.2|18265.2|18269.2|18265.2|18234.8|18230.8|817
1645801500000|2022-02-25 15:05:00|18272.3|18268.3|18256.7|18252.7|18281.7|18277.7|18253.6|18249.6|880
1645801800000|2022-02-25 15:10:00|18259.8|18255.8|18241.1|18237.1|18262.9|18258.9|18234.8|18230.8|914
1645802100000|2022-02-25 15:15:00|18244.2|18240.2|18234.8|18230.8|18250.4|18246.4|18231.7|18227.7|976
1645802400000|2022-02-25 15:20:00|18236.4|18232.4|18250.4|18246.4|18272.3|18268.3|18234.8|18230.8|1267
1645802700000|2022-02-25 15:25:00|18253.6|18249.6|18259.8|18255.8|18259.8|18255.8|18245.8|18241.8|1007
1645803000000|2022-02-25 15:30:00|18262.9|18258.9|18305.1|18301.1|18305.1|18301.1|18253.6|18249.6|1219
1645803300000|2022-02-25 15:35:00|18306.7|18302.7|18319.2|18315.2|18322.3|18318.3|18295.8|18291.8|1182
1645803600000|2022-02-25 15:40:00|18317.6|18313.6|18309.8|18305.8|18317.6|18313.6|18291.1|18287.1|987
1645803900000|2022-02-25 15:45:00|18312.9|18308.9|18300.4|18296.4|18325.4|18321.4|18300.4|18296.4|1527
1645804200000|2022-02-25 15:50:00|18303.6|18299.6|18300.4|18296.4|18309.8|18305.8|18291.1|18287.1|1502
1645804500000|2022-02-25 15:55:00|18303.6|18299.6|18319.2|18315.2|18325.4|18321.4|18300.4|18296.4|1547
1645804800000|2022-02-25 16:00:00|18322.3|18318.3|18300.4|18296.4|18331.7|18327.7|18300.4|18296.4|1822
1645805100000|2022-02-25 16:05:00|18298.9|18294.9|18300.4|18296.4|18303.6|18299.6|18284.8|18280.8|1641
1645805400000|2022-02-25 16:10:00|18302|18298|18300.4|18296.4|18309.8|18305.8|18294.2|18290.2|1571
1645805700000|2022-02-25 16:15:00|18302|18298|18275.4|18271.4|18303.6|18299.6|18275.4|18271.4|969
1645806000000|2022-02-25 16:20:00|18277|18273|18297.3|18293.3|18300.4|18296.4|18277|18273|824
1645806300000|2022-02-25 16:25:00|18298.9|18294.9|18278.6|18274.6|18303.6|18299.6|18278.6|18274.6|898
1645806600000|2022-02-25 16:30:00|18281.7|18277.7|18287.9|18283.9|18291.1|18287.1|18280.1|18276.1|2451
1645806900000|2022-02-25 16:35:00|18284.8|18280.8|18272.3|18268.3|18291.1|18287.1|18272.3|18268.3|1029
1645807200000|2022-02-25 16:40:00|18275.4|18271.4|18275.4|18271.4|18278.6|18274.6|18266.1|18262.1|840
1645807500000|2022-02-25 16:45:00|18273.9|18269.9|18287.9|18283.9|18297.3|18293.3|18272.3|18268.3|1556
1645807800000|2022-02-25 16:50:00|18286.4|18282.4|18297.3|18293.3|18300.4|18296.4|18284.8|18280.8|1226
1645808100000|2022-02-25 16:55:00|18294.2|18290.2|18266.1|18262.1|18297.3|18293.3|18262.9|18258.9|1139
1645808400000|2022-02-25 17:00:00|18262.9|18258.9|18277|18273|18277|18273|18262.9|18258.9|886
1645808700000|2022-02-25 17:05:00|18278.6|18274.6|18275.4|18271.4|18280.1|18276.1|18267.6|18263.6|1766
1645809000000|2022-02-25 17:10:00|18278.6|18274.6|18250.4|18246.4|18281.7|18277.7|18248.9|18244.9|873
1645809300000|2022-02-25 17:15:00|18252|18248|18244.2|18240.2|18253.6|18249.6|18237.9|18233.9|608
1645809600000|2022-02-25 17:20:00|18245.8|18241.8|18241.1|18237.1|18250.4|18246.4|18237.9|18233.9|626
1645809900000|2022-02-25 17:25:00|18244.2|18240.2|18228.6|18224.6|18244.2|18240.2|18228.6|18224.6|839
1645810200000|2022-02-25 17:30:00|18227|18223|18216.1|18212.1|18228.6|18224.6|18216.1|18212.1|460
1645810500000|2022-02-25 17:35:00|18219.2|18215.2|18216.1|18212.1|18228.6|18224.6|18212.9|18208.9|826
1645810800000|2022-02-25 17:40:00|18219.2|18215.2|18203.6|18199.6|18219.2|18215.2|18203.6|18199.6|443
1645811100000|2022-02-25 17:45:00|18200.4|18196.4|18209.8|18205.8|18212.9|18208.9|18197.3|18193.3|380
1645811400000|2022-02-25 17:50:00|18211.4|18207.4|18219.2|18215.2|18222.3|18218.3|18194.2|18190.2|1503
1645811700000|2022-02-25 17:55:00|18216.1|18212.1|18209.8|18205.8|18219.2|18215.2|18206.7|18202.7|721
1645812000000|2022-02-25 18:00:00|18206.7|18202.7|18212.9|18208.9|18228.6|18224.6|18206.7|18202.7|1061
1645812300000|2022-02-25 18:05:00|18216.1|18212.1|18228.6|18224.6|18231.7|18227.7|18209.8|18205.8|379
1645812600000|2022-02-25 18:10:00|18230.1|18226.1|18212.9|18208.9|18231.7|18227.7|18209.8|18205.8|509
1645812900000|2022-02-25 18:15:00|18209.8|18205.8|18191.1|18187.1|18212.9|18208.9|18191.1|18187.1|568
1645813200000|2022-02-25 18:20:00|18194.2|18190.2|18197.3|18193.3|18200.4|18196.4|18187.9|18183.9|528
1645813500000|2022-02-25 18:25:00|18198.9|18194.9|18206.7|18202.7|18206.7|18202.7|18191.1|18187.1|543
1645813800000|2022-02-25 18:30:00|18209.8|18205.8|18206.7|18202.7|18209.8|18205.8|18200.4|18196.4|856
1645814100000|2022-02-25 18:35:00|18203.6|18199.6|18212.9|18208.9|18225.4|18221.4|18203.6|18199.6|312
1645814400000|2022-02-25 18:40:00|18211.4|18207.4|18203.6|18199.6|18216.1|18212.1|18203.6|18199.6|532
1645814700000|2022-02-25 18:45:00|18200.4|18196.4|18197.3|18193.3|18206.7|18202.7|18197.3|18193.3|405
1645815000000|2022-02-25 18:50:00|18194.2|18190.2|18191.1|18187.1|18203.6|18199.6|18191.1|18187.1|336
1645815300000|2022-02-25 18:55:00|18192.6|18188.6|18187.9|18183.9|18200.4|18196.4|18187.9|18183.9|299
1645815600000|2022-02-25 19:00:00|18184.8|18180.8|18187.9|18183.9|18191.1|18187.1|18178.6|18174.6|500
1645815900000|2022-02-25 19:05:00|18184.8|18180.8|18200.4|18196.4|18203.6|18199.6|18184.8|18180.8|358
1645816200000|2022-02-25 19:10:00|18197.3|18193.3|18203.6|18199.6|18209.8|18205.8|18197.3|18193.3|564
1645816500000|2022-02-25 19:15:00|18200.4|18196.4|18191.1|18187.1|18203.6|18199.6|18187.9|18183.9|496
1645816800000|2022-02-25 19:20:00|18187.9|18183.9|18187.9|18183.9|18194.2|18190.2|18187.9|18183.9|132
1645817100000|2022-02-25 19:25:00|18184.8|18180.8|18191.1|18187.1|18194.2|18190.2|18184.8|18180.8|156
1645817400000|2022-02-25 19:30:00|18187.9|18183.9|18197.3|18193.3|18197.3|18193.3|18181.7|18177.7|269
1645817700000|2022-02-25 19:35:00|18194.2|18190.2|18203.6|18199.6|18206.7|18202.7|18191.1|18187.1|407
1645818000000|2022-02-25 19:40:00|18206.7|18202.7|18222.3|18218.3|18222.3|18218.3|18203.6|18199.6|513
1645818300000|2022-02-25 19:45:00|18225.4|18221.4|18225.4|18221.4|18228.6|18224.6|18219.2|18215.2|320
1645818600000|2022-02-25 19:50:00|18228.6|18224.6|18234.8|18230.8|18237.9|18233.9|18228.6|18224.6|345
1645818900000|2022-02-25 19:55:00|18237.9|18233.9|18219.2|18215.2|18241.1|18237.1|18212.9|18208.9|1455
1645819200000|2022-02-25 20:00:00|18222.3|18218.3|18209.8|18205.8|18222.3|18218.3|18206.7|18202.7|1468
1645819500000|2022-02-25 20:05:00|18212.9|18208.9|18216.1|18212.1|18219.2|18215.2|18209.8|18205.8|566
1645819800000|2022-02-25 20:10:00|18212.9|18208.9|18231.7|18227.7|18234.8|18230.8|18212.9|18208.9|1166
1645820100000|2022-02-25 20:15:00|18234.8|18230.8|18237.9|18233.9|18244.2|18240.2|18234.8|18230.8|999
1645820400000|2022-02-25 20:20:00|18236.4|18232.4|18231.7|18227.7|18237.9|18233.9|18225.4|18221.4|408
1645820700000|2022-02-25 20:25:00|18230.1|18226.1|18241.1|18237.1|18241.1|18237.1|18225.4|18221.4|640
1645821000000|2022-02-25 20:30:00|18244.2|18240.2|18253.6|18249.6|18253.6|18249.6|18234.8|18230.8|704
1645821300000|2022-02-25 20:35:00|18256.7|18252.7|18250.4|18246.4|18256.7|18252.7|18237.9|18233.9|532
1645821600000|2022-02-25 20:40:00|18253.6|18249.6|18272.3|18268.3|18272.3|18268.3|18247.3|18243.3|413
1645821900000|2022-02-25 20:45:00|18269.2|18265.2|18278.6|18274.6|18278.6|18274.6|18266.1|18262.1|894
1645822200000|2022-02-25 20:50:00|18275.4|18271.4|18248.9|18244.9|18278.6|18274.6|18247.3|18243.3|1116
1645822500000|2022-02-25 20:55:00|18250.4|18246.4|18266.1|18262.1|18275.4|18271.4|18241.1|18237.1|1767
1645822800000|2022-02-25 21:00:00|18262.9|18258.9|18278.6|18274.6|18284.8|18280.8|18255.1|18251.1|1286
1645823100000|2022-02-25 21:05:00|18275.4|18271.4|18275.4|18271.4|18287.9|18283.9|18262.9|18258.9|642
1645823400000|2022-02-25 21:10:00|18273.9|18269.9|18281.7|18277.7|18281.7|18277.7|18272.3|18268.3|238
1645823700000|2022-02-25 21:15:00|18284.8|18280.8|18284.8|18280.8|18287.9|18283.9|18278.6|18274.6|236
1645824000000|2022-02-25 21:20:00|18287.9|18283.9|18275.4|18271.4|18287.9|18283.9|18275.4|18271.4|370
1645824300000|2022-02-25 21:25:00|18278.6|18274.6|18262.9|18258.9|18278.6|18274.6|18261.4|18257.4|206
1645824600000|2022-02-25 21:30:00|18261.4|18257.4|18255.1|18251.1|18261.4|18257.4|18255.1|18251.1|294
1645824900000|2022-02-25 21:35:00|18256.7|18252.7|18259.8|18255.8|18259.8|18255.8|18247.3|18243.3|121
1645825200000|2022-02-25 21:40:00|18262.9|18258.9|18262.9|18258.9|18262.9|18258.9|18259.8|18255.8|133
1645825500000|2022-02-25 21:45:00|18259.8|18255.8|18283.3|18279.3|18284.8|18280.8|18259.8|18255.8|361
1645825800000|2022-02-25 21:50:00|18284.8|18280.8|18289.5|18285.5|18291.1|18287.1|18283.3|18279.3|315
1645826100000|2022-02-25 21:55:00|18291.1|18287.1|18284.8|18280.8|18294.2|18290.2|18283.3|18279.3|190
1646002800000|2022-02-27 23:00:00|18630.1|18626.1|18533.3|18529.3|18698.9|18694.9|18533.3|18529.3|867
1646003100000|2022-02-27 23:05:00|18531.7|18527.7|18520.8|18516.8|18556.7|18552.7|18514.5|18510.5|531
1646003400000|2022-02-27 23:10:00|18528.6|18524.6|18458.3|18454.3|18530.1|18526.1|18444.2|18440.2|841
1646003700000|2022-02-27 23:15:00|18455.1|18451.1|18427|18423|18494.2|18490.2|18417.6|18413.6|710
1646004000000|2022-02-27 23:20:00|18428.6|18424.6|18455.1|18451.1|18459.8|18455.8|18428.6|18424.6|292
1646004300000|2022-02-27 23:25:00|18456.7|18452.7|18461.4|18457.4|18486.4|18482.4|18442.6|18438.6|183
1646004600000|2022-02-27 23:30:00|18459.8|18455.8|18444.2|18440.2|18472.3|18468.3|18431.7|18427.7|239
1646004900000|2022-02-27 23:35:00|18445.8|18441.8|18448.9|18444.9|18453.6|18449.6|18430.1|18426.1|156
1646005200000|2022-02-27 23:40:00|18447.3|18443.3|18444.2|18440.2|18452|18448|18439.5|18435.5|116
1646005500000|2022-02-27 23:45:00|18439.5|18435.5|18436.4|18432.4|18459.8|18455.8|18434.8|18430.8|161
1646005800000|2022-02-27 23:50:00|18437.9|18433.9|18467.6|18463.6|18469.2|18465.2|18434.8|18430.8|228
1646006100000|2022-02-27 23:55:00|18470.8|18466.8|18487.9|18483.9|18491.1|18487.1|18469.2|18465.2|284
1646006400000|2022-02-28 00:00:00|18489.5|18485.5|18478.6|18474.6|18500.4|18496.4|18475.4|18471.4|336
1646006700000|2022-02-28 00:05:00|18475.4|18471.4|18483.3|18479.3|18487.9|18483.9|18473.9|18469.9|220
1646007000000|2022-02-28 00:10:00|18481.7|18477.7|18456.7|18452.7|18500.4|18496.4|18456.7|18452.7|218
1646007300000|2022-02-28 00:15:00|18458.3|18454.3|18473.9|18469.9|18484.8|18480.8|18447.3|18443.3|329
1646007600000|2022-02-28 00:20:00|18475.4|18471.4|18464.5|18460.5|18481.7|18477.7|18458.3|18454.3|187
1646007900000|2022-02-28 00:25:00|18466.1|18462.1|18456.7|18452.7|18466.1|18462.1|18448.9|18444.9|305
1646008200000|2022-02-28 00:30:00|18453.6|18449.6|18403.6|18399.6|18453.6|18449.6|18403.6|18399.6|350
1646008500000|2022-02-28 00:35:00|18405.1|18401.1|18409.8|18405.8|18419.2|18415.2|18395.8|18391.8|189
1646008800000|2022-02-28 00:40:00|18412.9|18408.9|18427|18423|18434.8|18430.8|18409.8|18405.8|114
1646009100000|2022-02-28 00:45:00|18428.6|18424.6|18467.6|18463.6|18475.4|18471.4|18428.6|18424.6|175
1646009400000|2022-02-28 00:50:00|18469.2|18465.2|18470.8|18466.8|18483.3|18479.3|18459.8|18455.8|97
1646009700000|2022-02-28 00:55:00|18472.3|18468.3|18456.7|18452.7|18481.7|18477.7|18455.1|18451.1|109
1646010000000|2022-02-28 01:00:00|18455.1|18451.1|18431.7|18427.7|18459.8|18455.8|18425.4|18421.4|294
1646010300000|2022-02-28 01:05:00|18430.1|18426.1|18427|18423|18437.9|18433.9|18416.1|18412.1|192
1646010600000|2022-02-28 01:10:00|18425.4|18421.4|18411.4|18407.4|18430.1|18426.1|18406.7|18402.7|111
1646010900000|2022-02-28 01:15:00|18409.8|18405.8|18406.7|18402.7|18417.6|18413.6|18391.1|18387.1|153
1646011200000|2022-02-28 01:20:00|18405.1|18401.1|18394.2|18390.2|18412.9|18408.9|18394.2|18390.2|183
1646011500000|2022-02-28 01:25:00|18391.1|18387.1|18386.4|18382.4|18402|18398|18384.8|18380.8|236
1646011800000|2022-02-28 01:30:00|18384.8|18380.8|18397.3|18393.3|18400.4|18396.4|18384.8|18380.8|130
1646012100000|2022-02-28 01:35:00|18398.9|18394.9|18412.9|18408.9|18412.9|18408.9|18392.6|18388.6|132
1646012400000|2022-02-28 01:40:00|18411.4|18407.4|18397.3|18393.3|18414.5|18410.5|18397.3|18393.3|120
1646012700000|2022-02-28 01:45:00|18398.9|18394.9|18389.5|18385.5|18402|18398|18387.9|18383.9|53
1646013000000|2022-02-28 01:50:00|18387.9|18383.9|18406.7|18402.7|18409.8|18405.8|18378.6|18374.6|113
1646013300000|2022-02-28 01:55:00|18403.6|18399.6|18430.1|18426.1|18430.1|18426.1|18403.6|18399.6|120
1646013600000|2022-02-28 02:00:00|18431.7|18427.7|18431.7|18427.7|18437.9|18433.9|18425.4|18421.4|44
1646013900000|2022-02-28 02:05:00|18430.1|18426.1|18441.1|18437.1|18441.1|18437.1|18430.1|18426.1|24
1646014200000|2022-02-28 02:10:00|18439.5|18435.5|18452|18448|18453.6|18449.6|18439.5|18435.5|85
1646014500000|2022-02-28 02:15:00|18450.4|18446.4|18459.8|18455.8|18462.9|18458.9|18450.4|18446.4|109
1646014800000|2022-02-28 02:20:00|18461.4|18457.4|18452|18448|18461.4|18457.4|18444.2|18440.2|65
1646015100000|2022-02-28 02:25:00|18453.6|18449.6|18455.1|18451.1|18456.7|18452.7|18447.3|18443.3|30
1646015400000|2022-02-28 02:30:00|18453.6|18449.6|18453.6|18449.6|18466.1|18462.1|18448.9|18444.9|55
1646015700000|2022-02-28 02:35:00|18452|18448|18439.5|18435.5|18452|18448|18428.6|18424.6|111
1646016000000|2022-02-28 02:40:00|18437.9|18433.9|18453.6|18449.6|18456.7|18452.7|18437.9|18433.9|67
1646016300000|2022-02-28 02:45:00|18456.7|18452.7|18462.9|18458.9|18469.2|18465.2|18455.1|18451.1|93
1646016600000|2022-02-28 02:50:00|18466.1|18462.1|18480.1|18476.1|18480.1|18476.1|18456.7|18452.7|110
1646016900000|2022-02-28 02:55:00|18481.7|18477.7|18484.8|18480.8|18484.8|18480.8|18473.9|18469.9|25
1646017200000|2022-02-28 03:00:00|18486.4|18482.4|18470.8|18466.8|18486.4|18482.4|18467.6|18463.6|115
1646017500000|2022-02-28 03:05:00|18469.2|18465.2|18467.6|18463.6|18481.7|18477.7|18466.1|18462.1|104
1646017800000|2022-02-28 03:10:00|18466.1|18462.1|18464.5|18460.5|18466.1|18462.1|18459.8|18455.8|69
1646018100000|2022-02-28 03:15:00|18462.9|18458.9|18461.4|18457.4|18464.5|18460.5|18453.6|18449.6|21
1646018400000|2022-02-28 03:20:00|18459.8|18455.8|18461.4|18457.4|18469.2|18465.2|18459.8|18455.8|40
1646018700000|2022-02-28 03:25:00|18459.8|18455.8|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|21
1646019000000|2022-02-28 03:30:00|18461.4|18457.4|18461.4|18457.4|18466.1|18462.1|18459.8|18455.8|34
1646019300000|2022-02-28 03:35:00|18459.8|18455.8|18458.3|18454.3|18461.4|18457.4|18456.7|18452.7|28
1646019600000|2022-02-28 03:40:00|18459.8|18455.8|18477|18473|18477|18473|18459.8|18455.8|52
1646019900000|2022-02-28 03:45:00|18478.6|18474.6|18477|18473|18478.6|18474.6|18473.9|18469.9|21
1646020200000|2022-02-28 03:50:00|18475.4|18471.4|18456.7|18452.7|18478.6|18474.6|18456.7|18452.7|86
1646020500000|2022-02-28 03:55:00|18458.3|18454.3|18462.9|18458.9|18472.3|18468.3|18456.7|18452.7|129
1646020800000|2022-02-28 04:00:00|18459.8|18455.8|18455.1|18451.1|18466.1|18462.1|18455.1|18451.1|135
1646021100000|2022-02-28 04:05:00|18453.6|18449.6|18472.3|18468.3|18478.6|18474.6|18453.6|18449.6|69
1646021400000|2022-02-28 04:10:00|18469.2|18465.2|18483.3|18479.3|18484.8|18480.8|18467.6|18463.6|94
1646021700000|2022-02-28 04:15:00|18484.8|18480.8|18481.7|18477.7|18489.5|18485.5|18481.7|18477.7|47
1646022000000|2022-02-28 04:20:00|18483.3|18479.3|18481.7|18477.7|18483.3|18479.3|18478.6|18474.6|16
1646022300000|2022-02-28 04:25:00|18483.3|18479.3|18489.5|18485.5|18489.5|18485.5|18480.1|18476.1|20
1646022600000|2022-02-28 04:30:00|18491.1|18487.1|18478.6|18474.6|18491.1|18487.1|18478.6|18474.6|35
1646022900000|2022-02-28 04:35:00|18480.1|18476.1|18477|18473|18481.7|18477.7|18473.9|18469.9|20
1646023200000|2022-02-28 04:40:00|18475.4|18471.4|18477|18473|18481.7|18477.7|18475.4|18471.4|9
1646023500000|2022-02-28 04:45:00|18478.6|18474.6|18473.9|18469.9|18481.7|18477.7|18470.8|18466.8|101
1646023800000|2022-02-28 04:50:00|18475.4|18471.4|18477|18473|18478.6|18474.6|18472.3|18468.3|18
1646024100000|2022-02-28 04:55:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|11
1646024400000|2022-02-28 05:00:00|18477|18473|18484.8|18480.8|18486.4|18482.4|18477|18473|17
1646024700000|2022-02-28 05:05:00|18486.4|18482.4|18480.1|18476.1|18487.9|18483.9|18480.1|18476.1|22
1646025000000|2022-02-28 05:10:00|18481.7|18477.7|18477|18473|18481.7|18477.7|18473.9|18469.9|16
1646025300000|2022-02-28 05:15:00|18475.4|18471.4|18467.6|18463.6|18477|18473|18464.5|18460.5|23
1646025600000|2022-02-28 05:20:00|18469.2|18465.2|18458.3|18454.3|18469.2|18465.2|18456.7|18452.7|30
1646025900000|2022-02-28 05:25:00|18459.8|18455.8|18473.9|18469.9|18477|18473|18459.8|18455.8|56
1646026200000|2022-02-28 05:30:00|18475.4|18471.4|18462.9|18458.9|18475.4|18471.4|18462.9|18458.9|23
1646026500000|2022-02-28 05:35:00|18461.4|18457.4|18461.4|18457.4|18466.1|18462.1|18456.7|18452.7|54
1646026800000|2022-02-28 05:40:00|18459.8|18455.8|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|21
1646027100000|2022-02-28 05:45:00|18455.1|18451.1|18456.7|18452.7|18462.9|18458.9|18455.1|18451.1|9
1646027400000|2022-02-28 05:50:00|18458.3|18454.3|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|19
1646027700000|2022-02-28 05:55:00|18455.1|18451.1|18447.3|18443.3|18455.1|18451.1|18447.3|18443.3|25
1646028000000|2022-02-28 06:00:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|40
1646028300000|2022-02-28 06:05:00|18448.9|18444.9|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|21
1646028600000|2022-02-28 06:10:00|18444.2|18440.2|18453.6|18449.6|18461.4|18457.4|18431.7|18427.7|73
1646028900000|2022-02-28 06:15:00|18456.7|18452.7|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|80
1646029200000|2022-02-28 06:20:00|18455.1|18451.1|18455.1|18451.1|18456.7|18452.7|18453.6|18449.6|18
1646029500000|2022-02-28 06:25:00|18453.6|18449.6|18445.8|18441.8|18453.6|18449.6|18439.5|18435.5|37
1646029800000|2022-02-28 06:30:00|18444.2|18440.2|18442.6|18438.6|18448.9|18444.9|18437.9|18433.9|97
1646030100000|2022-02-28 06:35:00|18444.2|18440.2|18433.3|18429.3|18445.8|18441.8|18433.3|18429.3|35
1646030400000|2022-02-28 06:40:00|18431.7|18427.7|18428.6|18424.6|18436.4|18432.4|18428.6|18424.6|21
1646030700000|2022-02-28 06:45:00|18430.1|18426.1|18433.3|18429.3|18439.5|18435.5|18428.6|18424.6|23
1646031000000|2022-02-28 06:50:00|18434.8|18430.8|18423.9|18419.9|18437.9|18433.9|18422.3|18418.3|65
1646031300000|2022-02-28 06:55:00|18425.4|18421.4|18430.1|18426.1|18431.7|18427.7|18419.2|18415.2|61
1646031600000|2022-02-28 07:00:00|18428.6|18424.6|18431.7|18427.7|18442.6|18438.6|18428.6|18424.6|132
1646031900000|2022-02-28 07:05:00|18433.3|18429.3|18439.5|18435.5|18442.6|18438.6|18425.4|18421.4|75
1646032200000|2022-02-28 07:10:00|18441.1|18437.1|18437.9|18433.9|18444.2|18440.2|18431.7|18427.7|88
1646032500000|2022-02-28 07:15:00|18439.5|18435.5|18444.2|18440.2|18453.6|18449.6|18431.7|18427.7|332
1646032800000|2022-02-28 07:20:00|18442.6|18438.6|18441.1|18437.1|18442.6|18438.6|18431.7|18427.7|122
1646033100000|2022-02-28 07:25:00|18439.5|18435.5|18437.9|18433.9|18441.1|18437.1|18416.1|18412.1|169
1646033400000|2022-02-28 07:30:00|18436.4|18432.4|18406.7|18402.7|18447.3|18443.3|18400.4|18396.4|326
1646033700000|2022-02-28 07:35:00|18405.1|18401.1|18394.2|18390.2|18406.7|18402.7|18387.9|18383.9|225
1646034000000|2022-02-28 07:40:00|18392.6|18388.6|18398.9|18394.9|18398.9|18394.9|18378.6|18374.6|199
1646034300000|2022-02-28 07:45:00|18400.4|18396.4|18412.9|18408.9|18416.1|18412.1|18394.2|18390.2|174
1646034600000|2022-02-28 07:50:00|18414.5|18410.5|18425.4|18421.4|18428.6|18424.6|18409.8|18405.8|235
1646034900000|2022-02-28 07:55:00|18423.9|18419.9|18431.7|18427.7|18433.3|18429.3|18417.6|18413.6|137
1646035200000|2022-02-28 08:00:00|18428.6|18424.6|18419.2|18415.2|18445.8|18441.8|18416.1|18412.1|571
1646035500000|2022-02-28 08:05:00|18422.3|18418.3|18416.1|18412.1|18428.6|18424.6|18406.7|18402.7|326
1646035800000|2022-02-28 08:10:00|18412.9|18408.9|18431.7|18427.7|18431.7|18427.7|18403.6|18399.6|216
1646036100000|2022-02-28 08:15:00|18428.6|18424.6|18441.1|18437.1|18450.4|18446.4|18425.4|18421.4|197
1646036400000|2022-02-28 08:20:00|18442.6|18438.6|18452|18448|18459.8|18455.8|18439.5|18435.5|158
1646036700000|2022-02-28 08:25:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18439.5|18435.5|184
1646037000000|2022-02-28 08:30:00|18448.9|18444.9|18450.4|18446.4|18459.8|18455.8|18437.9|18433.9|187
1646037300000|2022-02-28 08:35:00|18448.9|18444.9|18431.7|18427.7|18448.9|18444.9|18428.6|18424.6|198
1646037600000|2022-02-28 08:40:00|18430.1|18426.1|18437.9|18433.9|18450.4|18446.4|18425.4|18421.4|285
1646037900000|2022-02-28 08:45:00|18434.8|18430.8|18431.7|18427.7|18439.5|18435.5|18425.4|18421.4|116
1646038200000|2022-02-28 08:50:00|18433.3|18429.3|18434.8|18430.8|18441.1|18437.1|18428.6|18424.6|107
1646038500000|2022-02-28 08:55:00|18431.7|18427.7|18437.9|18433.9|18439.5|18435.5|18428.6|18424.6|307
1646038800000|2022-02-28 09:00:00|18436.4|18432.4|18425.4|18421.4|18436.4|18432.4|18419.2|18415.2|135
1646039100000|2022-02-28 09:05:00|18423.9|18419.9|18425.4|18421.4|18428.6|18424.6|18414.5|18410.5|336
1646039400000|2022-02-28 09:10:00|18428.6|18424.6|18441.1|18437.1|18442.6|18438.6|18422.3|18418.3|219
1646039700000|2022-02-28 09:15:00|18439.5|18435.5|18456.7|18452.7|18456.7|18452.7|18437.9|18433.9|140
1646040000000|2022-02-28 09:20:00|18455.1|18451.1|18450.4|18446.4|18456.7|18452.7|18441.1|18437.1|160
1646040300000|2022-02-28 09:25:00|18453.6|18449.6|18450.4|18446.4|18459.8|18455.8|18445.8|18441.8|77
1646040600000|2022-02-28 09:30:00|18448.9|18444.9|18459.8|18455.8|18459.8|18455.8|18445.8|18441.8|99
1646040900000|2022-02-28 09:35:00|18458.3|18454.3|18461.4|18457.4|18466.1|18462.1|18456.7|18452.7|66
1646041200000|2022-02-28 09:40:00|18462.9|18458.9|18450.4|18446.4|18462.9|18458.9|18447.3|18443.3|171
1646041500000|2022-02-28 09:45:00|18452|18448|18437.9|18433.9|18462.9|18458.9|18437.9|18433.9|243
1646041800000|2022-02-28 09:50:00|18436.4|18432.4|18431.7|18427.7|18444.2|18440.2|18428.6|18424.6|105
1646042100000|2022-02-28 09:55:00|18430.1|18426.1|18422.3|18418.3|18437.9|18433.9|18420.8|18416.8|302
1646042400000|2022-02-28 10:00:00|18420.8|18416.8|18419.2|18415.2|18422.3|18418.3|18414.5|18410.5|110
1646042700000|2022-02-28 10:05:00|18422.3|18418.3|18425.4|18421.4|18427|18423|18419.2|18415.2|127
1646043000000|2022-02-28 10:10:00|18423.9|18419.9|18425.4|18421.4|18431.7|18427.7|18419.2|18415.2|104
1646043300000|2022-02-28 10:15:00|18423.9|18419.9|18419.2|18415.2|18427|18423|18416.1|18412.1|160
1646043600000|2022-02-28 10:20:00|18420.8|18416.8|18406.7|18402.7|18422.3|18418.3|18403.6|18399.6|107
1646043900000|2022-02-28 10:25:00|18405.1|18401.1|18406.7|18402.7|18409.8|18405.8|18397.3|18393.3|129
1646044200000|2022-02-28 10:30:00|18405.1|18401.1|18400.4|18396.4|18409.8|18405.8|18397.3|18393.3|207
1646044500000|2022-02-28 10:35:00|18398.9|18394.9|18380.1|18376.1|18400.4|18396.4|18378.6|18374.6|264
1646044800000|2022-02-28 10:40:00|18378.6|18374.6|18372.3|18368.3|18380.1|18376.1|18367.6|18363.6|254
1646045100000|2022-02-28 10:45:00|18370.8|18366.8|18372.3|18368.3|18377|18373|18366.1|18362.1|105
1646045400000|2022-02-28 10:50:00|18370.8|18366.8|18372.3|18368.3|18381.7|18377.7|18370.8|18366.8|103
1646045700000|2022-02-28 10:55:00|18369.2|18365.2|18375.4|18371.4|18378.6|18374.6|18356.7|18352.7|208
1646046000000|2022-02-28 11:00:00|18377|18373|18403.6|18399.6|18406.7|18402.7|18377|18373|333
1646046300000|2022-02-28 11:05:00|18400.4|18396.4|18406.7|18402.7|18412.9|18408.9|18398.9|18394.9|127
1646046600000|2022-02-28 11:10:00|18408.3|18404.3|18405.1|18401.1|18409.8|18405.8|18398.9|18394.9|83
1646046900000|2022-02-28 11:15:00|18403.6|18399.6|18416.1|18412.1|18419.2|18415.2|18403.6|18399.6|312
1646047200000|2022-02-28 11:20:00|18414.5|18410.5|18409.8|18405.8|18419.2|18415.2|18405.1|18401.1|148
1646047500000|2022-02-28 11:25:00|18408.3|18404.3|18409.8|18405.8|18412.9|18408.9|18400.4|18396.4|200
1646047800000|2022-02-28 11:30:00|18408.3|18404.3|18403.6|18399.6|18409.8|18405.8|18402|18398|78
1646048100000|2022-02-28 11:35:00|18400.4|18396.4|18400.4|18396.4|18411.4|18407.4|18397.3|18393.3|90
1646048400000|2022-02-28 11:40:00|18402|18398|18403.6|18399.6|18405.1|18401.1|18391.1|18387.1|107
1646048700000|2022-02-28 11:45:00|18406.7|18402.7|18391.1|18387.1|18406.7|18402.7|18387.9|18383.9|232
1646049000000|2022-02-28 11:50:00|18389.5|18385.5|18391.1|18387.1|18400.4|18396.4|18387.9|18383.9|163
1646049300000|2022-02-28 11:55:00|18389.5|18385.5|18384.8|18380.8|18391.1|18387.1|18380.1|18376.1|332
1646049600000|2022-02-28 12:00:00|18383.3|18379.3|18384.8|18380.8|18384.8|18380.8|18369.2|18365.2|136
1646049900000|2022-02-28 12:05:00|18381.7|18377.7|18378.6|18374.6|18387.9|18383.9|18378.6|18374.6|121
1646050200000|2022-02-28 12:10:00|18380.1|18376.1|18381.7|18377.7|18391.1|18387.1|18378.6|18374.6|121
1646050500000|2022-02-28 12:15:00|18378.6|18374.6|18387.9|18383.9|18387.9|18383.9|18378.6|18374.6|79
1646050800000|2022-02-28 12:20:00|18389.5|18385.5|18384.8|18380.8|18394.2|18390.2|18381.7|18377.7|226
1646051100000|2022-02-28 12:25:00|18381.7|18377.7|18381.7|18377.7|18384.8|18380.8|18375.4|18371.4|190
1646051400000|2022-02-28 12:30:00|18378.6|18374.6|18378.6|18374.6|18391.1|18387.1|18373.9|18369.9|350
1646051700000|2022-02-28 12:35:00|18375.4|18371.4|18394.2|18390.2|18394.2|18390.2|18373.9|18369.9|324
1646052000000|2022-02-28 12:40:00|18391.1|18387.1|18384.8|18380.8|18400.4|18396.4|18384.8|18380.8|422
1646052300000|2022-02-28 12:45:00|18386.4|18382.4|18387.9|18383.9|18392.6|18388.6|18384.8|18380.8|146
1646052600000|2022-02-28 12:50:00|18384.8|18380.8|18391.1|18387.1|18394.2|18390.2|18381.7|18377.7|288
1646052900000|2022-02-28 12:55:00|18387.9|18383.9|18416.1|18412.1|18419.2|18415.2|18387.9|18383.9|243
1646053200000|2022-02-28 13:00:00|18412.9|18408.9|18406.7|18402.7|18423.9|18419.9|18397.3|18393.3|599
1646053500000|2022-02-28 13:05:00|18403.6|18399.6|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|281
1646053800000|2022-02-28 13:10:00|18405.1|18401.1|18416.1|18412.1|18419.2|18415.2|18394.2|18390.2|979
1646054100000|2022-02-28 13:15:00|18419.2|18415.2|18400.4|18396.4|18419.2|18415.2|18395.8|18391.8|622
1646054400000|2022-02-28 13:20:00|18394.2|18390.2|18419.2|18415.2|18419.2|18415.2|18391.1|18387.1|636
1646054700000|2022-02-28 13:25:00|18420.8|18416.8|18414.5|18410.5|18428.6|18424.6|18409.8|18405.8|652
1646055000000|2022-02-28 13:30:00|18412.9|18408.9|18441.1|18437.1|18447.3|18443.3|18409.8|18405.8|935
1646055300000|2022-02-28 13:35:00|18439.5|18435.5|18459.8|18455.8|18459.8|18455.8|18434.8|18430.8|690
1646055600000|2022-02-28 13:40:00|18461.4|18457.4|18466.1|18462.1|18475.4|18471.4|18441.1|18437.1|756
1646055900000|2022-02-28 13:45:00|18462.9|18458.9|18459.8|18455.8|18469.2|18465.2|18456.7|18452.7|502
1646056200000|2022-02-28 13:50:00|18461.4|18457.4|18481.7|18477.7|18484.8|18480.8|18459.8|18455.8|899
1646056500000|2022-02-28 13:55:00|18484.8|18480.8|18497.3|18493.3|18498.9|18494.9|18478.6|18474.6|1026
1646056800000|2022-02-28 14:00:00|18498.9|18494.9|18475.4|18471.4|18500.4|18496.4|18473.9|18469.9|841
1646057100000|2022-02-28 14:05:00|18472.3|18468.3|18473.9|18469.9|18481.7|18477.7|18466.1|18462.1|1010
1646057400000|2022-02-28 14:10:00|18475.4|18471.4|18475.4|18471.4|18481.7|18477.7|18456.7|18452.7|1070
1646057700000|2022-02-28 14:15:00|18473.9|18469.9|18459.8|18455.8|18475.4|18471.4|18450.4|18446.4|774
1646058000000|2022-02-28 14:20:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18453.6|18449.6|451
1646058300000|2022-02-28 14:25:00|18459.8|18455.8|18469.2|18465.2|18469.2|18465.2|18450.4|18446.4|807
1646058600000|2022-02-28 14:30:00|18466.1|18462.1|18459.8|18455.8|18475.4|18471.4|18456.7|18452.7|896
1646058900000|2022-02-28 14:35:00|18462.9|18458.9|18472.3|18468.3|18478.6|18474.6|18456.7|18452.7|934
1646059200000|2022-02-28 14:40:00|18475.4|18471.4|18494.2|18490.2|18497.3|18493.3|18475.4|18471.4|773
1646059500000|2022-02-28 14:45:00|18495.8|18491.8|18497.3|18493.3|18516.1|18512.1|18491.1|18487.1|1067
1646059800000|2022-02-28 14:50:00|18495.8|18491.8|18522.3|18518.3|18522.3|18518.3|18494.2|18490.2|954
1646060100000|2022-02-28 14:55:00|18519.2|18515.2|18506.7|18502.7|18528.6|18524.6|18503.6|18499.6|1521
1646060400000|2022-02-28 15:00:00|18509.8|18505.8|18516.1|18512.1|18525.4|18521.4|18503.6|18499.6|1335
1646060700000|2022-02-28 15:05:00|18514.5|18510.5|18512.9|18508.9|18519.2|18515.2|18503.6|18499.6|1180
1646061000000|2022-02-28 15:10:00|18511.4|18507.4|18522.3|18518.3|18522.3|18518.3|18509.8|18505.8|784
1646061300000|2022-02-28 15:15:00|18525.4|18521.4|18550.4|18546.4|18556.7|18552.7|18525.4|18521.4|1347
1646061600000|2022-02-28 15:20:00|18547.3|18543.3|18531.7|18527.7|18553.6|18549.6|18525.4|18521.4|1057
1646061900000|2022-02-28 15:25:00|18530.1|18526.1|18519.2|18515.2|18537.9|18533.9|18519.2|18515.2|641
1646062200000|2022-02-28 15:30:00|18520.8|18516.8|18547.3|18543.3|18547.3|18543.3|18519.2|18515.2|790
1646062500000|2022-02-28 15:35:00|18544.2|18540.2|18537.9|18533.9|18544.2|18540.2|18512.9|18508.9|923
1646062800000|2022-02-28 15:40:00|18536.4|18532.4|18519.2|18515.2|18537.9|18533.9|18519.2|18515.2|1036
1646063100000|2022-02-28 15:45:00|18522.3|18518.3|18494.2|18490.2|18522.3|18518.3|18489.5|18485.5|945
1646063400000|2022-02-28 15:50:00|18497.3|18493.3|18497.3|18493.3|18500.4|18496.4|18484.8|18480.8|613
1646063700000|2022-02-28 15:55:00|18495.8|18491.8|18522.3|18518.3|18525.4|18521.4|18494.2|18490.2|913
1646064000000|2022-02-28 16:00:00|18519.2|18515.2|18503.6|18499.6|18522.3|18518.3|18494.2|18490.2|565
1646064300000|2022-02-28 16:05:00|18500.4|18496.4|18495.8|18491.8|18506.7|18502.7|18494.2|18490.2|651
1646064600000|2022-02-28 16:10:00|18497.3|18493.3|18503.6|18499.6|18506.7|18502.7|18487.9|18483.9|491
1646064900000|2022-02-28 16:15:00|18506.7|18502.7|18500.4|18496.4|18525.4|18521.4|18497.3|18493.3|570
1646065200000|2022-02-28 16:20:00|18502|18498|18509.8|18505.8|18516.1|18512.1|18500.4|18496.4|346
1646065500000|2022-02-28 16:25:00|18506.7|18502.7|18500.4|18496.4|18512.9|18508.9|18491.1|18487.1|658
1646065800000|2022-02-28 16:30:00|18503.6|18499.6|18516.1|18512.1|18516.1|18512.1|18498.9|18494.9|1030
1646066100000|2022-02-28 16:35:00|18514.5|18510.5|18522.3|18518.3|18528.6|18524.6|18506.7|18502.7|865
1646066400000|2022-02-28 16:40:00|18525.4|18521.4|18528.6|18524.6|18534.8|18530.8|18522.3|18518.3|420
1646066700000|2022-02-28 16:45:00|18530.1|18526.1|18531.7|18527.7|18531.7|18527.7|18519.2|18515.2|581
1646067000000|2022-02-28 16:50:00|18530.1|18526.1|18547.3|18543.3|18550.4|18546.4|18525.4|18521.4|603
1646067300000|2022-02-28 16:55:00|18544.2|18540.2|18525.4|18521.4|18547.3|18543.3|18516.1|18512.1|676
1646067600000|2022-02-28 17:00:00|18528.6|18524.6|18531.7|18527.7|18534.8|18530.8|18519.2|18515.2|455
1646067900000|2022-02-28 17:05:00|18533.3|18529.3|18544.2|18540.2|18544.2|18540.2|18528.6|18524.6|313
1646068200000|2022-02-28 17:10:00|18542.6|18538.6|18537.9|18533.9|18547.3|18543.3|18534.8|18530.8|281
1646068500000|2022-02-28 17:15:00|18534.8|18530.8|18547.3|18543.3|18553.6|18549.6|18534.8|18530.8|485
1646068800000|2022-02-28 17:20:00|18545.8|18541.8|18544.2|18540.2|18550.4|18546.4|18534.8|18530.8|401
1646069100000|2022-02-28 17:25:00|18547.3|18543.3|18541.1|18537.1|18547.3|18543.3|18531.7|18527.7|736
1646069400000|2022-02-28 17:30:00|18537.9|18533.9|18544.2|18540.2|18553.6|18549.6|18531.7|18527.7|681
1646069700000|2022-02-28 17:35:00|18541.1|18537.1|18537.9|18533.9|18544.2|18540.2|18512.9|18508.9|755
1646070000000|2022-02-28 17:40:00|18541.1|18537.1|18534.8|18530.8|18544.2|18540.2|18533.3|18529.3|548
1646070300000|2022-02-28 17:45:00|18536.4|18532.4|18534.8|18530.8|18541.1|18537.1|18531.7|18527.7|399
1646070600000|2022-02-28 17:50:00|18533.3|18529.3|18559.8|18555.8|18559.8|18555.8|18531.7|18527.7|1837
1646070900000|2022-02-28 17:55:00|18558.3|18554.3|18566.1|18562.1|18578.6|18574.6|18556.7|18552.7|2956
1646071200000|2022-02-28 18:00:00|18564.5|18560.5|18547.3|18543.3|18566.1|18562.1|18544.2|18540.2|771
1646071500000|2022-02-28 18:05:00|18544.2|18540.2|18537.9|18533.9|18553.6|18549.6|18531.7|18527.7|867
1646071800000|2022-02-28 18:10:00|18534.8|18530.8|18537.9|18533.9|18544.2|18540.2|18531.7|18527.7|586
1646072100000|2022-02-28 18:15:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|524
1646072400000|2022-02-28 18:20:00|18541.1|18537.1|18550.4|18546.4|18553.6|18549.6|18537.9|18533.9|576
1646072700000|2022-02-28 18:25:00|18547.3|18543.3|18562.9|18558.9|18562.9|18558.9|18547.3|18543.3|622
1646073000000|2022-02-28 18:30:00|18566.1|18562.1|18569.2|18565.2|18572.3|18568.3|18559.8|18555.8|561
1646073300000|2022-02-28 18:35:00|18566.1|18562.1|18547.3|18543.3|18566.1|18562.1|18544.2|18540.2|528
1646073600000|2022-02-28 18:40:00|18548.9|18544.9|18562.9|18558.9|18562.9|18558.9|18547.3|18543.3|416
1646073900000|2022-02-28 18:45:00|18559.8|18555.8|18553.6|18549.6|18566.1|18562.1|18553.6|18549.6|507
1646074200000|2022-02-28 18:50:00|18550.4|18546.4|18537.9|18533.9|18550.4|18546.4|18537.9|18533.9|534
1646074500000|2022-02-28 18:55:00|18541.1|18537.1|18547.3|18543.3|18547.3|18543.3|18537.9|18533.9|761
1646074800000|2022-02-28 19:00:00|18548.9|18544.9|18569.2|18565.2|18569.2|18565.2|18547.3|18543.3|1049
1646075100000|2022-02-28 19:05:00|18572.3|18568.3|18597.3|18593.3|18597.3|18593.3|18569.2|18565.2|1155
1646075400000|2022-02-28 19:10:00|18594.2|18590.2|18609.8|18605.8|18609.8|18605.8|18594.2|18590.2|963
1646075700000|2022-02-28 19:15:00|18606.7|18602.7|18603.6|18599.6|18619.2|18615.2|18603.6|18599.6|946
1646076000000|2022-02-28 19:20:00|18606.7|18602.7|18616.1|18612.1|18628.6|18624.6|18603.6|18599.6|932
1646076300000|2022-02-28 19:25:00|18619.2|18615.2|18622.3|18618.3|18622.3|18618.3|18612.9|18608.9|850
1646076600000|2022-02-28 19:30:00|18625.4|18621.4|18622.3|18618.3|18637.9|18633.9|18616.1|18612.1|1429
1646076900000|2022-02-28 19:35:00|18619.2|18615.2|18584.8|18580.8|18619.2|18615.2|18581.7|18577.7|1937
1646077200000|2022-02-28 19:40:00|18581.7|18577.7|18616.1|18612.1|18619.2|18615.2|18581.7|18577.7|1618
1646077500000|2022-02-28 19:45:00|18619.2|18615.2|18584.8|18580.8|18619.2|18615.2|18581.7|18577.7|1326
1646077800000|2022-02-28 19:50:00|18581.7|18577.7|18587.9|18583.9|18594.2|18590.2|18572.3|18568.3|1668
1646078100000|2022-02-28 19:55:00|18591.1|18587.1|18616.1|18612.1|18616.1|18612.1|18569.2|18565.2|3619
1646078400000|2022-02-28 20:00:00|18612.9|18608.9|18625.4|18621.4|18644.2|18640.2|18612.9|18608.9|2641
1646078700000|2022-02-28 20:05:00|18628.6|18624.6|18616.1|18612.1|18655.1|18651.1|18612.9|18608.9|1833
1646079000000|2022-02-28 20:10:00|18619.2|18615.2|18609.8|18605.8|18619.2|18615.2|18600.4|18596.4|1041
1646079300000|2022-02-28 20:15:00|18608.3|18604.3|18625.4|18621.4|18631.7|18627.7|18606.7|18602.7|784
1646079600000|2022-02-28 20:20:00|18623.9|18619.9|18631.7|18627.7|18633.3|18629.3|18619.2|18615.2|827
1646079900000|2022-02-28 20:25:00|18633.3|18629.3|18662.9|18658.9|18662.9|18658.9|18628.6|18624.6|1110
1646080200000|2022-02-28 20:30:00|18659.8|18655.8|18650.4|18646.4|18669.2|18665.2|18644.2|18640.2|1361
1646080500000|2022-02-28 20:35:00|18647.3|18643.3|18653.6|18649.6|18659.8|18655.8|18644.2|18640.2|1043
1646080800000|2022-02-28 20:40:00|18650.4|18646.4|18644.2|18640.2|18655.1|18651.1|18641.1|18637.1|2012
1646081100000|2022-02-28 20:45:00|18642.6|18638.6|18628.6|18624.6|18650.4|18646.4|18625.4|18621.4|2154
1646081400000|2022-02-28 20:50:00|18627|18623|18666.1|18662.1|18666.1|18662.1|18622.3|18618.3|5602
1646081700000|2022-02-28 20:55:00|18662.9|18658.9|18659.8|18655.8|18675.4|18671.4|18591.1|18587.1|8510
1646082000000|2022-02-28 21:00:00|18669.2|18665.2|18641.1|18637.1|18678.6|18674.6|18641.1|18637.1|5673
1646082300000|2022-02-28 21:05:00|18644.2|18640.2|18669.2|18665.2|18672.3|18668.3|18641.1|18637.1|2492
1646082600000|2022-02-28 21:10:00|18662.9|18658.9|18666.1|18662.1|18681.7|18677.7|18659.8|18655.8|1338
1646082900000|2022-02-28 21:15:00|18662.9|18658.9|18703.6|18699.6|18706.7|18702.7|18656.7|18652.7|1398
1646083200000|2022-02-28 21:20:00|18702|18698|18694.2|18690.2|18706.7|18702.7|18678.6|18674.6|1034
1646083500000|2022-02-28 21:25:00|18697.3|18693.3|18694.2|18690.2|18711.4|18707.4|18694.2|18690.2|1240
1646083800000|2022-02-28 21:30:00|18691.1|18687.1|18691.1|18687.1|18716.1|18712.1|18683.3|18679.3|1060
1646084100000|2022-02-28 21:35:00|18687.9|18683.9|18684.8|18680.8|18687.9|18683.9|18678.6|18674.6|510
1646084400000|2022-02-28 21:40:00|18687.9|18683.9|18689.5|18685.5|18691.1|18687.1|18678.6|18674.6|684
1646084700000|2022-02-28 21:45:00|18687.9|18683.9|18700.4|18696.4|18700.4|18696.4|18684.8|18680.8|573
1646085000000|2022-02-28 21:50:00|18698.9|18694.9|18678.6|18674.6|18700.4|18696.4|18678.6|18674.6|245
1646085300000|2022-02-28 21:55:00|18680.1|18676.1|18666.1|18662.1|18684.8|18680.8|18662.9|18658.9|484
1646089200000|2022-02-28 23:00:00|18648.9|18644.9|18614.5|18610.5|18650.4|18646.4|18612.9|18608.9|318
1646089500000|2022-02-28 23:05:00|18616.1|18612.1|18620.8|18616.8|18620.8|18616.8|18611.4|18607.4|76
1646089800000|2022-02-28 23:10:00|18622.3|18618.3|18627|18623|18628.6|18624.6|18619.2|18615.2|43
1646090100000|2022-02-28 23:15:00|18625.4|18621.4|18617.6|18613.6|18625.4|18621.4|18611.4|18607.4|119
1646090400000|2022-02-28 23:20:00|18619.2|18615.2|18612.9|18608.9|18619.2|18615.2|18611.4|18607.4|11
1646090700000|2022-02-28 23:25:00|18614.5|18610.5|18609.8|18605.8|18616.1|18612.1|18609.8|18605.8|4
1646091000000|2022-02-28 23:30:00|18606.7|18602.7|18616.1|18612.1|18617.6|18613.6|18606.7|18602.7|54
1646091300000|2022-02-28 23:35:00|18614.5|18610.5|18614.5|18610.5|18619.2|18615.2|18612.9|18608.9|59
1646091600000|2022-02-28 23:40:00|18616.1|18612.1|18619.2|18615.2|18619.2|18615.2|18614.5|18610.5|34
1646091900000|2022-02-28 23:45:00|18616.1|18612.1|18627|18623|18628.6|18624.6|18616.1|18612.1|85
1646092200000|2022-02-28 23:50:00|18628.6|18624.6|18627|18623|18628.6|18624.6|18622.3|18618.3|40
1646092500000|2022-02-28 23:55:00|18625.4|18621.4|18627|18623|18637.9|18633.9|18625.4|18621.4|75
1646092800000|2022-03-01 00:00:00|18625.4|18621.4|18606.7|18602.7|18625.4|18621.4|18603.6|18599.6|145
1646093100000|2022-03-01 00:05:00|18608.3|18604.3|18616.1|18612.1|18616.1|18612.1|18606.7|18602.7|93
1646093400000|2022-03-01 00:10:00|18614.5|18610.5|18609.8|18605.8|18617.6|18613.6|18606.7|18602.7|96
1646093700000|2022-03-01 00:15:00|18608.3|18604.3|18612.9|18608.9|18612.9|18608.9|18606.7|18602.7|178
1646094000000|2022-03-01 00:20:00|18609.8|18605.8|18606.7|18602.7|18612.9|18608.9|18606.7|18602.7|40
1646094300000|2022-03-01 00:25:00|18603.6|18599.6|18609.8|18605.8|18609.8|18605.8|18603.6|18599.6|114
1646094600000|2022-03-01 00:30:00|18612.9|18608.9|18603.6|18599.6|18616.1|18612.1|18602|18598|64
1646094900000|2022-03-01 00:35:00|18602|18598|18592.6|18588.6|18603.6|18599.6|18592.6|18588.6|127
1646095200000|2022-03-01 00:40:00|18594.2|18590.2|18581.7|18577.7|18594.2|18590.2|18578.6|18574.6|207
1646095500000|2022-03-01 00:45:00|18580.1|18576.1|18572.3|18568.3|18584.8|18580.8|18572.3|18568.3|147
1646095800000|2022-03-01 00:50:00|18570.8|18566.8|18575.4|18571.4|18584.8|18580.8|18570.8|18566.8|221
1646096100000|2022-03-01 00:55:00|18578.6|18574.6|18572.3|18568.3|18581.7|18577.7|18570.8|18566.8|125
1646096400000|2022-03-01 01:00:00|18569.2|18565.2|18558.3|18554.3|18572.3|18568.3|18556.7|18552.7|135
1646096700000|2022-03-01 01:05:00|18559.8|18555.8|18559.8|18555.8|18566.1|18562.1|18556.7|18552.7|30
1646097000000|2022-03-01 01:10:00|18562.9|18558.9|18555.1|18551.1|18562.9|18558.9|18553.6|18549.6|47
1646097300000|2022-03-01 01:15:00|18556.7|18552.7|18566.1|18562.1|18566.1|18562.1|18555.1|18551.1|29
1646097600000|2022-03-01 01:20:00|18567.6|18563.6|18562.9|18558.9|18572.3|18568.3|18562.9|18558.9|32
1646097900000|2022-03-01 01:25:00|18564.5|18560.5|18575.4|18571.4|18578.6|18574.6|18564.5|18560.5|69
1646098200000|2022-03-01 01:30:00|18577|18573|18562.9|18558.9|18577|18573|18562.9|18558.9|38
1646098500000|2022-03-01 01:35:00|18564.5|18560.5|18566.1|18562.1|18566.1|18562.1|18562.9|18558.9|9
1646098800000|2022-03-01 01:40:00|18564.5|18560.5|18570.8|18566.8|18572.3|18568.3|18564.5|18560.5|23
1646099100000|2022-03-01 01:45:00|18572.3|18568.3|18594.2|18590.2|18597.3|18593.3|18572.3|18568.3|141
1646099400000|2022-03-01 01:50:00|18595.8|18591.8|18591.1|18587.1|18597.3|18593.3|18587.9|18583.9|91
1646099700000|2022-03-01 01:55:00|18594.2|18590.2|18587.9|18583.9|18597.3|18593.3|18587.9|18583.9|48
1646100000000|2022-03-01 02:00:00|18586.4|18582.4|18556.7|18552.7|18586.4|18582.4|18556.7|18552.7|177
1646100300000|2022-03-01 02:05:00|18558.3|18554.3|18553.6|18549.6|18559.8|18555.8|18550.4|18546.4|94
1646100600000|2022-03-01 02:10:00|18555.1|18551.1|18562.9|18558.9|18564.5|18560.5|18553.6|18549.6|105
1646100900000|2022-03-01 02:15:00|18561.4|18557.4|18559.8|18555.8|18562.9|18558.9|18556.7|18552.7|21
1646101200000|2022-03-01 02:20:00|18562.9|18558.9|18552|18548|18562.9|18558.9|18550.4|18546.4|80
1646101500000|2022-03-01 02:25:00|18550.4|18546.4|18550.4|18546.4|18550.4|18546.4|18547.3|18543.3|61
1646101800000|2022-03-01 02:30:00|18552|18548|18550.4|18546.4|18553.6|18549.6|18547.3|18543.3|24
1646102100000|2022-03-01 02:35:00|18547.3|18543.3|18553.6|18549.6|18556.7|18552.7|18547.3|18543.3|58
1646102400000|2022-03-01 02:40:00|18552|18548|18547.3|18543.3|18553.6|18549.6|18547.3|18543.3|56
1646102700000|2022-03-01 02:45:00|18545.8|18541.8|18537.9|18533.9|18545.8|18541.8|18534.8|18530.8|107
1646103000000|2022-03-01 02:50:00|18541.1|18537.1|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|39
1646103300000|2022-03-01 02:55:00|18539.5|18535.5|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|22
1646103600000|2022-03-01 03:00:00|18542.6|18538.6|18550.4|18546.4|18552|18548|18542.6|18538.6|71
1646103900000|2022-03-01 03:05:00|18548.9|18544.9|18548.9|18544.9|18553.6|18549.6|18544.2|18540.2|33
1646104200000|2022-03-01 03:10:00|18550.4|18546.4|18562.9|18558.9|18566.1|18562.1|18547.3|18543.3|249
1646104500000|2022-03-01 03:15:00|18559.8|18555.8|18558.3|18554.3|18559.8|18555.8|18556.7|18552.7|30
1646104800000|2022-03-01 03:20:00|18556.7|18552.7|18561.4|18557.4|18566.1|18562.1|18556.7|18552.7|10
1646105100000|2022-03-01 03:25:00|18562.9|18558.9|18569.2|18565.2|18569.2|18565.2|18561.4|18557.4|61
1646105400000|2022-03-01 03:30:00|18567.6|18563.6|18580.1|18576.1|18581.7|18577.7|18566.1|18562.1|138
1646105700000|2022-03-01 03:35:00|18581.7|18577.7|18572.3|18568.3|18584.8|18580.8|18570.8|18566.8|103
1646106000000|2022-03-01 03:40:00|18573.9|18569.9|18578.6|18574.6|18578.6|18574.6|18572.3|18568.3|55
1646106300000|2022-03-01 03:45:00|18575.4|18571.4|18577|18573|18578.6|18574.6|18575.4|18571.4|4
1646106600000|2022-03-01 03:50:00|18578.6|18574.6|18577|18573|18580.1|18576.1|18575.4|18571.4|18
1646106900000|2022-03-01 03:55:00|18575.4|18571.4|18562.9|18558.9|18578.6|18574.6|18559.8|18555.8|98
1646107200000|2022-03-01 04:00:00|18561.4|18557.4|18556.7|18552.7|18562.9|18558.9|18550.4|18546.4|69
1646107500000|2022-03-01 04:05:00|18553.6|18549.6|18536.4|18532.4|18553.6|18549.6|18534.8|18530.8|82
1646107800000|2022-03-01 04:10:00|18534.8|18530.8|18539.5|18535.5|18541.1|18537.1|18534.8|18530.8|48
1646108100000|2022-03-01 04:15:00|18537.9|18533.9|18541.1|18537.1|18547.3|18543.3|18537.9|18533.9|21
1646108400000|2022-03-01 04:20:00|18542.6|18538.6|18544.2|18540.2|18547.3|18543.3|18542.6|18538.6|23
1646108700000|2022-03-01 04:25:00|18545.8|18541.8|18552|18548|18553.6|18549.6|18545.8|18541.8|67
1646109000000|2022-03-01 04:30:00|18550.4|18546.4|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|19
1646109300000|2022-03-01 04:35:00|18558.3|18554.3|18561.4|18557.4|18562.9|18558.9|18556.7|18552.7|19
1646109600000|2022-03-01 04:40:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18556.7|18552.7|37
1646109900000|2022-03-01 04:45:00|18561.4|18557.4|18562.9|18558.9|18567.6|18563.6|18558.3|18554.3|68
1646110200000|2022-03-01 04:50:00|18564.5|18560.5|18558.3|18554.3|18566.1|18562.1|18556.7|18552.7|35
1646110500000|2022-03-01 04:55:00|18559.8|18555.8|18558.3|18554.3|18562.9|18558.9|18556.7|18552.7|15
1646110800000|2022-03-01 05:00:00|18556.7|18552.7|18548.9|18544.9|18559.8|18555.8|18548.9|18544.9|36
1646111100000|2022-03-01 05:05:00|18550.4|18546.4|18544.2|18540.2|18550.4|18546.4|18542.6|18538.6|21
1646111400000|2022-03-01 05:10:00|18547.3|18543.3|18555.1|18551.1|18556.7|18552.7|18545.8|18541.8|62
1646111700000|2022-03-01 05:15:00|18553.6|18549.6|18555.1|18551.1|18556.7|18552.7|18553.6|18549.6|15
1646112000000|2022-03-01 05:20:00|18556.7|18552.7|18553.6|18549.6|18556.7|18552.7|18553.6|18549.6|18
1646112300000|2022-03-01 05:25:00|18552|18548|18547.3|18543.3|18553.6|18549.6|18544.2|18540.2|66
1646112600000|2022-03-01 05:30:00|18548.9|18544.9|18556.7|18552.7|18556.7|18552.7|18544.2|18540.2|41
1646112900000|2022-03-01 05:35:00|18558.3|18554.3|18553.6|18549.6|18558.3|18554.3|18553.6|18549.6|35
1646113200000|2022-03-01 05:40:00|18556.7|18552.7|18550.4|18546.4|18556.7|18552.7|18550.4|18546.4|61
1646113500000|2022-03-01 05:45:00|18552|18548|18547.3|18543.3|18552|18548|18547.3|18543.3|37
1646113800000|2022-03-01 05:50:00|18548.9|18544.9|18555.1|18551.1|18559.8|18555.8|18547.3|18543.3|96
1646114100000|2022-03-01 05:55:00|18553.6|18549.6|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|24
1646114400000|2022-03-01 06:00:00|18553.6|18549.6|18555.1|18551.1|18559.8|18555.8|18553.6|18549.6|30
1646114700000|2022-03-01 06:05:00|18556.7|18552.7|18555.1|18551.1|18556.7|18552.7|18553.6|18549.6|4
1646115000000|2022-03-01 06:10:00|18556.7|18552.7|18550.4|18546.4|18556.7|18552.7|18550.4|18546.4|26
1646115300000|2022-03-01 06:15:00|18548.9|18544.9|18553.6|18549.6|18553.6|18549.6|18544.2|18540.2|34
1646115600000|2022-03-01 06:20:00|18555.1|18551.1|18547.3|18543.3|18555.1|18551.1|18547.3|18543.3|42
1646115900000|2022-03-01 06:25:00|18545.8|18541.8|18542.6|18538.6|18547.3|18543.3|18541.1|18537.1|30
1646116200000|2022-03-01 06:30:00|18541.1|18537.1|18539.5|18535.5|18544.2|18540.2|18537.9|18533.9|45
1646116500000|2022-03-01 06:35:00|18537.9|18533.9|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|25
1646116800000|2022-03-01 06:40:00|18536.4|18532.4|18531.7|18527.7|18536.4|18532.4|18528.6|18524.6|57
1646117100000|2022-03-01 06:45:00|18530.1|18526.1|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|70
1646117400000|2022-03-01 06:50:00|18539.5|18535.5|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|28
1646117700000|2022-03-01 06:55:00|18536.4|18532.4|18541.1|18537.1|18544.2|18540.2|18536.4|18532.4|31
1646118000000|2022-03-01 07:00:00|18537.9|18533.9|18539.5|18535.5|18547.3|18543.3|18537.9|18533.9|91
1646118300000|2022-03-01 07:05:00|18541.1|18537.1|18531.7|18527.7|18542.6|18538.6|18531.7|18527.7|96
1646118600000|2022-03-01 07:10:00|18533.3|18529.3|18536.4|18532.4|18544.2|18540.2|18528.6|18524.6|113
1646118900000|2022-03-01 07:15:00|18534.8|18530.8|18528.6|18524.6|18541.1|18537.1|18528.6|18524.6|150
1646119200000|2022-03-01 07:20:00|18530.1|18526.1|18536.4|18532.4|18541.1|18537.1|18528.6|18524.6|105
1646119500000|2022-03-01 07:25:00|18534.8|18530.8|18550.4|18546.4|18553.6|18549.6|18534.8|18530.8|94
1646119800000|2022-03-01 07:30:00|18553.6|18549.6|18559.8|18555.8|18559.8|18555.8|18550.4|18546.4|160
1646120100000|2022-03-01 07:35:00|18558.3|18554.3|18559.8|18555.8|18562.9|18558.9|18553.6|18549.6|181
1646120400000|2022-03-01 07:40:00|18556.7|18552.7|18559.8|18555.8|18569.2|18565.2|18556.7|18552.7|145
1646120700000|2022-03-01 07:45:00|18561.4|18557.4|18553.6|18549.6|18562.9|18558.9|18553.6|18549.6|113
1646121000000|2022-03-01 07:50:00|18556.7|18552.7|18556.7|18552.7|18562.9|18558.9|18553.6|18549.6|57
1646121300000|2022-03-01 07:55:00|18559.8|18555.8|18566.1|18562.1|18567.6|18563.6|18553.6|18549.6|135
1646121600000|2022-03-01 08:00:00|18569.2|18565.2|18589.5|18585.5|18591.1|18587.1|18566.1|18562.1|257
1646121900000|2022-03-01 08:05:00|18591.1|18587.1|18581.7|18577.7|18600.4|18596.4|18580.1|18576.1|324
1646122200000|2022-03-01 08:10:00|18580.1|18576.1|18606.7|18602.7|18612.9|18608.9|18575.4|18571.4|264
1646122500000|2022-03-01 08:15:00|18603.6|18599.6|18628.6|18624.6|18628.6|18624.6|18603.6|18599.6|404
1646122800000|2022-03-01 08:20:00|18627|18623|18619.2|18615.2|18628.6|18624.6|18606.7|18602.7|311
1646123100000|2022-03-01 08:25:00|18622.3|18618.3|18612.9|18608.9|18622.3|18618.3|18606.7|18602.7|136
1646123400000|2022-03-01 08:30:00|18614.5|18610.5|18606.7|18602.7|18616.1|18612.1|18600.4|18596.4|111
1646123700000|2022-03-01 08:35:00|18609.8|18605.8|18623.9|18619.9|18631.7|18627.7|18606.7|18602.7|337
1646124000000|2022-03-01 08:40:00|18622.3|18618.3|18612.9|18608.9|18623.9|18619.9|18609.8|18605.8|201
1646124300000|2022-03-01 08:45:00|18616.1|18612.1|18625.4|18621.4|18628.6|18624.6|18608.3|18604.3|209
1646124600000|2022-03-01 08:50:00|18622.3|18618.3|18634.8|18630.8|18634.8|18630.8|18619.2|18615.2|370
1646124900000|2022-03-01 08:55:00|18633.3|18629.3|18619.2|18615.2|18634.8|18630.8|18612.9|18608.9|227
1646125200000|2022-03-01 09:00:00|18622.3|18618.3|18625.4|18621.4|18627|18623|18616.1|18612.1|229
1646125500000|2022-03-01 09:05:00|18623.9|18619.9|18647.3|18643.3|18647.3|18643.3|18622.3|18618.3|123
1646125800000|2022-03-01 09:10:00|18648.9|18644.9|18644.2|18640.2|18650.4|18646.4|18637.9|18633.9|230
1646126100000|2022-03-01 09:15:00|18642.6|18638.6|18637.9|18633.9|18650.4|18646.4|18634.8|18630.8|165
1646126400000|2022-03-01 09:20:00|18639.5|18635.5|18672.3|18668.3|18672.3|18668.3|18637.9|18633.9|212
1646126700000|2022-03-01 09:25:00|18670.8|18666.8|18694.2|18690.2|18697.3|18693.3|18669.2|18665.2|294
1646127000000|2022-03-01 09:30:00|18697.3|18693.3|18706.7|18702.7|18709.8|18705.8|18694.2|18690.2|296
1646127300000|2022-03-01 09:35:00|18705.1|18701.1|18737.9|18733.9|18744.2|18740.2|18703.6|18699.6|615
1646127600000|2022-03-01 09:40:00|18734.8|18730.8|18772.3|18768.3|18773.9|18769.9|18731.7|18727.7|484
1646127900000|2022-03-01 09:45:00|18770.8|18766.8|18750.4|18746.4|18781.7|18777.7|18750.4|18746.4|364
1646128200000|2022-03-01 09:50:00|18748.9|18744.9|18756.7|18752.7|18762.9|18758.9|18747.3|18743.3|156
1646128500000|2022-03-01 09:55:00|18759.8|18755.8|18750.4|18746.4|18762.9|18758.9|18750.4|18746.4|198
1646128800000|2022-03-01 10:00:00|18752|18748|18766.1|18762.1|18769.2|18765.2|18750.4|18746.4|236
1646129100000|2022-03-01 10:05:00|18767.6|18763.6|18769.2|18765.2|18772.3|18768.3|18761.4|18757.4|190
1646129400000|2022-03-01 10:10:00|18770.8|18766.8|18766.1|18762.1|18778.6|18774.6|18759.8|18755.8|259
1646129700000|2022-03-01 10:15:00|18767.6|18763.6|18789.5|18785.5|18791.1|18787.1|18767.6|18763.6|432
1646130000000|2022-03-01 10:20:00|18787.9|18783.9|18803.6|18799.6|18803.6|18799.6|18784.8|18780.8|579
1646130300000|2022-03-01 10:25:00|18802|18798|18869.2|18865.2|18872.3|18868.3|18800.4|18796.4|940
1646130600000|2022-03-01 10:30:00|18867.6|18863.6|18866.1|18862.1|18934.8|18930.8|18866.1|18862.1|1301
1646130900000|2022-03-01 10:35:00|18867.6|18863.6|18881.7|18877.7|18887.9|18883.9|18859.8|18855.8|388
1646131200000|2022-03-01 10:40:00|18880.1|18876.1|18894.2|18890.2|18909.8|18905.8|18878.6|18874.6|697
1646131500000|2022-03-01 10:45:00|18895.8|18891.8|18903.6|18899.6|18922.3|18918.3|18895.8|18891.8|736
1646131800000|2022-03-01 10:50:00|18900.4|18896.4|18928.6|18924.6|18931.7|18927.7|18900.4|18896.4|806
1646132100000|2022-03-01 10:55:00|18927|18923|18937.9|18933.9|18937.9|18933.9|18909.8|18905.8|515
1646132400000|2022-03-01 11:00:00|18941.1|18937.1|18981.7|18977.7|19002|18998|18941.1|18937.1|1379
1646132700000|2022-03-01 11:05:00|18980.1|18976.1|18973.9|18969.9|19019.2|19015.2|18972.3|18968.3|617
1646133000000|2022-03-01 11:10:00|18975.4|18971.4|18937.9|18933.9|18986.4|18982.4|18936.4|18932.4|909
1646133300000|2022-03-01 11:15:00|18934.8|18930.8|18897.3|18893.3|18937.9|18933.9|18895.8|18891.8|673
1646133600000|2022-03-01 11:20:00|18895.8|18891.8|18897.3|18893.3|18906.7|18902.7|18872.3|18868.3|668
1646133900000|2022-03-01 11:25:00|18894.2|18890.2|18953.6|18949.6|18953.6|18949.6|18881.7|18877.7|461
1646134200000|2022-03-01 11:30:00|18955.1|18951.1|18944.2|18940.2|18966.1|18962.1|18931.7|18927.7|513
1646134500000|2022-03-01 11:35:00|18945.8|18941.8|18919.2|18915.2|18966.1|18962.1|18916.1|18912.1|552
1646134800000|2022-03-01 11:40:00|18922.3|18918.3|18942.6|18938.6|18947.3|18943.3|18922.3|18918.3|358
1646135100000|2022-03-01 11:45:00|18941.1|18937.1|18956.7|18952.7|18964.5|18960.5|18937.9|18933.9|713
1646135400000|2022-03-01 11:50:00|18958.3|18954.3|18953.6|18949.6|18975.4|18971.4|18944.2|18940.2|709
1646135700000|2022-03-01 11:55:00|18955.1|18951.1|18930.1|18926.1|18966.1|18962.1|18922.3|18918.3|719
1646136000000|2022-03-01 12:00:00|18931.7|18927.7|18950.4|18946.4|18958.3|18954.3|18923.9|18919.9|528
1646136300000|2022-03-01 12:05:00|18948.9|18944.9|18978.6|18974.6|18987.9|18983.9|18948.9|18944.9|955
1646136600000|2022-03-01 12:10:00|18975.4|18971.4|18972.3|18968.3|18981.7|18977.7|18962.9|18958.9|629
1646136900000|2022-03-01 12:15:00|18969.2|18965.2|18989.5|18985.5|19000.4|18996.4|18969.2|18965.2|780
1646137200000|2022-03-01 12:20:00|18987.9|18983.9|18984.8|18980.8|19006.7|19002.7|18981.7|18977.7|498
1646137500000|2022-03-01 12:25:00|18986.4|18982.4|18925.4|18921.4|18987.9|18983.9|18922.3|18918.3|738
1646137800000|2022-03-01 12:30:00|18923.9|18919.9|18906.7|18902.7|18934.8|18930.8|18906.7|18902.7|583
1646138100000|2022-03-01 12:35:00|18908.3|18904.3|18941.1|18937.1|18942.6|18938.6|18903.6|18899.6|910
1646138400000|2022-03-01 12:40:00|18942.6|18938.6|18928.6|18924.6|18947.3|18943.3|18925.4|18921.4|694
1646138700000|2022-03-01 12:45:00|18927|18923|18897.3|18893.3|18931.7|18927.7|18894.2|18890.2|712
1646139000000|2022-03-01 12:50:00|18895.8|18891.8|18867.6|18863.6|18914.5|18910.5|18866.1|18862.1|922
1646139300000|2022-03-01 12:55:00|18869.2|18865.2|18887.9|18883.9|18891.1|18887.1|18869.2|18865.2|645
1646139600000|2022-03-01 13:00:00|18886.4|18882.4|18869.2|18865.2|18887.9|18883.9|18862.9|18858.9|1160
1646139900000|2022-03-01 13:05:00|18872.3|18868.3|18862.9|18858.9|18887.9|18883.9|18850.4|18846.4|1044
1646140200000|2022-03-01 13:10:00|18861.4|18857.4|18884.8|18880.8|18884.8|18880.8|18855.1|18851.1|707
1646140500000|2022-03-01 13:15:00|18881.7|18877.7|18897.3|18893.3|18906.7|18902.7|18872.3|18868.3|624
1646140800000|2022-03-01 13:20:00|18900.4|18896.4|18847.3|18843.3|18900.4|18896.4|18841.1|18837.1|1276
1646141100000|2022-03-01 13:25:00|18850.4|18846.4|18766.1|18762.1|18866.1|18862.1|18766.1|18762.1|1625
1646141400000|2022-03-01 13:30:00|18767.6|18763.6|18756.7|18752.7|18797.3|18793.3|18737.9|18733.9|1706
1646141700000|2022-03-01 13:35:00|18759.8|18755.8|18784.8|18780.8|18794.2|18790.2|18759.8|18755.8|1166
1646142000000|2022-03-01 13:40:00|18783.3|18779.3|18759.8|18755.8|18800.4|18796.4|18756.7|18752.7|1036
1646142300000|2022-03-01 13:45:00|18761.4|18757.4|18728.6|18724.6|18766.1|18762.1|18722.3|18718.3|1062
1646142600000|2022-03-01 13:50:00|18731.7|18727.7|18703.6|18699.6|18731.7|18727.7|18684.8|18680.8|1227
1646142900000|2022-03-01 13:55:00|18706.7|18702.7|18706.7|18702.7|18722.3|18718.3|18697.3|18693.3|1236
1646143200000|2022-03-01 14:00:00|18708.3|18704.3|18678.6|18674.6|18709.8|18705.8|18669.2|18665.2|1450
1646143500000|2022-03-01 14:05:00|18680.1|18676.1|18675.4|18671.4|18681.7|18677.7|18659.8|18655.8|980
1646143800000|2022-03-01 14:10:00|18677|18673|18675.4|18671.4|18694.2|18690.2|18669.2|18665.2|1241
1646144100000|2022-03-01 14:15:00|18677|18673|18700.4|18696.4|18700.4|18696.4|18675.4|18671.4|1416
1646144400000|2022-03-01 14:20:00|18697.3|18693.3|18706.7|18702.7|18709.8|18705.8|18691.1|18687.1|817
1646144700000|2022-03-01 14:25:00|18709.8|18705.8|18734.8|18730.8|18734.8|18730.8|18706.7|18702.7|1059
1646145000000|2022-03-01 14:30:00|18731.7|18727.7|18753.6|18749.6|18753.6|18749.6|18722.3|18718.3|1491
1646145300000|2022-03-01 14:35:00|18758.3|18754.3|18756.7|18752.7|18775.4|18771.4|18712.9|18708.9|1124
1646145600000|2022-03-01 14:40:00|18755.1|18751.1|18753.6|18749.6|18769.2|18765.2|18744.2|18740.2|743
1646145900000|2022-03-01 14:45:00|18750.4|18746.4|18719.2|18715.2|18756.7|18752.7|18691.1|18687.1|1453
1646146200000|2022-03-01 14:50:00|18716.1|18712.1|18734.8|18730.8|18756.7|18752.7|18697.3|18693.3|1354
1646146500000|2022-03-01 14:55:00|18733.3|18729.3|18706.7|18702.7|18734.8|18730.8|18689.5|18685.5|1486
1646146800000|2022-03-01 15:00:00|18705.1|18701.1|18712.9|18708.9|18719.2|18715.2|18684.8|18680.8|1335
1646147100000|2022-03-01 15:05:00|18714.5|18710.5|18753.6|18749.6|18764.5|18760.5|18709.8|18705.8|1186
1646147400000|2022-03-01 15:10:00|18755.1|18751.1|18791.1|18787.1|18791.1|18787.1|18750.4|18746.4|781
1646147700000|2022-03-01 15:15:00|18789.5|18785.5|18747.3|18743.3|18791.1|18787.1|18747.3|18743.3|1244
1646148000000|2022-03-01 15:20:00|18750.4|18746.4|18797.3|18793.3|18800.4|18796.4|18750.4|18746.4|997
1646148300000|2022-03-01 15:25:00|18794.2|18790.2|18816.1|18812.1|18819.2|18815.2|18783.3|18779.3|1374
1646148600000|2022-03-01 15:30:00|18817.6|18813.6|18819.2|18815.2|18844.2|18840.2|18794.2|18790.2|1207
1646148900000|2022-03-01 15:35:00|18816.1|18812.1|18862.9|18858.9|18872.3|18868.3|18806.7|18802.7|1269
1646149200000|2022-03-01 15:40:00|18859.8|18855.8|18903.6|18899.6|18916.1|18912.1|18859.8|18855.8|1512
1646149500000|2022-03-01 15:45:00|18912.9|18908.9|18925.4|18921.4|18941.1|18937.1|18908.3|18904.3|1749
1646149800000|2022-03-01 15:50:00|18928.6|18924.6|18884.8|18880.8|18931.7|18927.7|18859.8|18855.8|1518
1646150100000|2022-03-01 15:55:00|18887.9|18883.9|18897.3|18893.3|18909.8|18905.8|18886.4|18882.4|1123
1646150400000|2022-03-01 16:00:00|18898.9|18894.9|18881.7|18877.7|18906.7|18902.7|18866.1|18862.1|1452
1646150700000|2022-03-01 16:05:00|18884.8|18880.8|18881.7|18877.7|18891.1|18887.1|18872.3|18868.3|932
1646151000000|2022-03-01 16:10:00|18878.6|18874.6|18906.7|18902.7|18908.3|18904.3|18875.4|18871.4|1111
1646151300000|2022-03-01 16:15:00|18909.8|18905.8|18919.2|18915.2|18922.3|18918.3|18900.4|18896.4|1184
1646151600000|2022-03-01 16:20:00|18916.1|18912.1|18906.7|18902.7|18928.6|18924.6|18900.4|18896.4|921
1646151900000|2022-03-01 16:25:00|18903.6|18899.6|18903.6|18899.6|18909.8|18905.8|18894.2|18890.2|729
1646152200000|2022-03-01 16:30:00|18900.4|18896.4|18931.7|18927.7|18931.7|18927.7|18900.4|18896.4|809
1646152500000|2022-03-01 16:35:00|18928.6|18924.6|18906.7|18902.7|18944.2|18940.2|18903.6|18899.6|689
1646152800000|2022-03-01 16:40:00|18909.8|18905.8|18984.8|18980.8|18984.8|18980.8|18900.4|18896.4|857
1646153100000|2022-03-01 16:45:00|18981.7|18977.7|18966.1|18962.1|18994.2|18990.2|18958.3|18954.3|1109
1646153400000|2022-03-01 16:50:00|18969.2|18965.2|18937.9|18933.9|18969.2|18965.2|18928.6|18924.6|1108
1646153700000|2022-03-01 16:55:00|18941.1|18937.1|18891.1|18887.1|18941.1|18937.1|18884.8|18880.8|916
1646154000000|2022-03-01 17:00:00|18894.2|18890.2|18900.4|18896.4|18914.5|18910.5|18891.1|18887.1|750
1646154300000|2022-03-01 17:05:00|18898.9|18894.9|18919.2|18915.2|18922.3|18918.3|18887.9|18883.9|1104
1646154600000|2022-03-01 17:10:00|18920.8|18916.8|18887.9|18883.9|18922.3|18918.3|18881.7|18877.7|749
1646154900000|2022-03-01 17:15:00|18884.8|18880.8|18900.4|18896.4|18903.6|18899.6|18873.9|18869.9|954
1646155200000|2022-03-01 17:20:00|18897.3|18893.3|18878.6|18874.6|18908.3|18904.3|18878.6|18874.6|795
1646155500000|2022-03-01 17:25:00|18884.8|18880.8|18816.1|18812.1|18887.9|18883.9|18814.5|18810.5|1521
1646155800000|2022-03-01 17:30:00|18814.5|18810.5|18797.3|18793.3|18822.3|18818.3|18797.3|18793.3|984
1646156100000|2022-03-01 17:35:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18766.1|18762.1|1536
1646156400000|2022-03-01 17:40:00|18797.3|18793.3|18797.3|18793.3|18806.7|18802.7|18783.3|18779.3|909
1646156700000|2022-03-01 17:45:00|18803.6|18799.6|18819.2|18815.2|18822.3|18818.3|18791.1|18787.1|600
1646157000000|2022-03-01 17:50:00|18822.3|18818.3|18831.7|18827.7|18837.9|18833.9|18806.7|18802.7|1019
1646157300000|2022-03-01 17:55:00|18834.8|18830.8|18828.6|18824.6|18853.6|18849.6|18825.4|18821.4|758
1646157600000|2022-03-01 18:00:00|18831.7|18827.7|18798.9|18794.9|18831.7|18827.7|18797.3|18793.3|769
1646157900000|2022-03-01 18:05:00|18797.3|18793.3|18816.1|18812.1|18825.4|18821.4|18791.1|18787.1|516
1646158200000|2022-03-01 18:10:00|18814.5|18810.5|18834.8|18830.8|18848.9|18844.9|18803.6|18799.6|784
1646158500000|2022-03-01 18:15:00|18837.9|18833.9|18837.9|18833.9|18856.7|18852.7|18830.1|18826.1|731
1646158800000|2022-03-01 18:20:00|18834.8|18830.8|18844.2|18840.2|18844.2|18840.2|18825.4|18821.4|664
1646159100000|2022-03-01 18:25:00|18845.8|18841.8|18869.2|18865.2|18875.4|18871.4|18841.1|18837.1|977
1646159400000|2022-03-01 18:30:00|18870.8|18866.8|18887.9|18883.9|18916.1|18912.1|18862.9|18858.9|1020
1646159700000|2022-03-01 18:35:00|18891.1|18887.1|18862.9|18858.9|18900.4|18896.4|18850.4|18846.4|800
1646160000000|2022-03-01 18:40:00|18866.1|18862.1|18928.6|18924.6|18941.1|18937.1|18864.5|18860.5|1064
1646160300000|2022-03-01 18:45:00|18925.4|18921.4|18909.8|18905.8|18931.7|18927.7|18906.7|18902.7|725
1646160600000|2022-03-01 18:50:00|18912.9|18908.9|18937.9|18933.9|18947.3|18943.3|18912.9|18908.9|913
1646160900000|2022-03-01 18:55:00|18941.1|18937.1|18927|18923|18944.2|18940.2|18912.9|18908.9|626
1646161200000|2022-03-01 19:00:00|18925.4|18921.4|18887.9|18883.9|18928.6|18924.6|18872.3|18868.3|1105
1646161500000|2022-03-01 19:05:00|18891.1|18887.1|18897.3|18893.3|18900.4|18896.4|18881.7|18877.7|589
1646161800000|2022-03-01 19:10:00|18898.9|18894.9|18869.2|18865.2|18900.4|18896.4|18853.6|18849.6|633
1646162100000|2022-03-01 19:15:00|18866.1|18862.1|18866.1|18862.1|18878.6|18874.6|18856.7|18852.7|536
1646162400000|2022-03-01 19:20:00|18864.5|18860.5|18875.4|18871.4|18875.4|18871.4|18850.4|18846.4|467
1646162700000|2022-03-01 19:25:00|18872.3|18868.3|18886.4|18882.4|18903.6|18899.6|18872.3|18868.3|497
1646163000000|2022-03-01 19:30:00|18887.9|18883.9|18891.1|18887.1|18897.3|18893.3|18880.1|18876.1|631
1646163300000|2022-03-01 19:35:00|18894.2|18890.2|18906.7|18902.7|18916.1|18912.1|18880.1|18876.1|724
1646163600000|2022-03-01 19:40:00|18905.1|18901.1|18875.4|18871.4|18922.3|18918.3|18875.4|18871.4|543
1646163900000|2022-03-01 19:45:00|18877|18873|18841.1|18837.1|18884.8|18880.8|18825.4|18821.4|867
1646164200000|2022-03-01 19:50:00|18839.5|18835.5|18859.8|18855.8|18859.8|18855.8|18825.4|18821.4|809
1646164500000|2022-03-01 19:55:00|18858.3|18854.3|18859.8|18855.8|18866.1|18862.1|18837.9|18833.9|1255
1646164800000|2022-03-01 20:00:00|18858.3|18854.3|18841.1|18837.1|18866.1|18862.1|18837.9|18833.9|747
1646165100000|2022-03-01 20:05:00|18839.5|18835.5|18869.2|18865.2|18872.3|18868.3|18834.8|18830.8|869
1646165400000|2022-03-01 20:10:00|18867.6|18863.6|18850.4|18846.4|18877|18873|18837.9|18833.9|551
1646165700000|2022-03-01 20:15:00|18853.6|18849.6|18875.4|18871.4|18875.4|18871.4|18850.4|18846.4|440
1646166000000|2022-03-01 20:20:00|18878.6|18874.6|18887.9|18883.9|18887.9|18883.9|18869.2|18865.2|307
1646166300000|2022-03-01 20:25:00|18886.4|18882.4|18867.6|18863.6|18886.4|18882.4|18858.3|18854.3|308
1646166600000|2022-03-01 20:30:00|18869.2|18865.2|18850.4|18846.4|18878.6|18874.6|18837.9|18833.9|482
1646166900000|2022-03-01 20:35:00|18852|18848|18850.4|18846.4|18859.8|18855.8|18844.2|18840.2|318
1646167200000|2022-03-01 20:40:00|18852|18848|18872.3|18868.3|18881.7|18877.7|18831.7|18827.7|631
1646167500000|2022-03-01 20:45:00|18875.4|18871.4|18881.7|18877.7|18883.3|18879.3|18866.1|18862.1|673
1646167800000|2022-03-01 20:50:00|18878.6|18874.6|18869.2|18865.2|18894.2|18890.2|18862.9|18858.9|998
1646168100000|2022-03-01 20:55:00|18866.1|18862.1|18856.7|18852.7|18884.8|18880.8|18850.4|18846.4|2557
1646168400000|2022-03-01 21:00:00|18859.8|18855.8|18819.2|18815.2|18872.3|18868.3|18816.1|18812.1|1197
1646168700000|2022-03-01 21:05:00|18816.1|18812.1|18819.2|18815.2|18828.6|18824.6|18809.8|18805.8|601
1646169000000|2022-03-01 21:10:00|18820.8|18816.8|18806.7|18802.7|18822.3|18818.3|18803.6|18799.6|487
1646169300000|2022-03-01 21:15:00|18809.8|18805.8|18822.3|18818.3|18837.9|18833.9|18806.7|18802.7|515
1646169600000|2022-03-01 21:20:00|18820.8|18816.8|18825.4|18821.4|18834.8|18830.8|18812.9|18808.9|457
1646169900000|2022-03-01 21:25:00|18827|18823|18841.1|18837.1|18844.2|18840.2|18825.4|18821.4|644
1646170200000|2022-03-01 21:30:00|18842.6|18838.6|18856.7|18852.7|18859.8|18855.8|18842.6|18838.6|434
1646170500000|2022-03-01 21:35:00|18853.6|18849.6|18856.7|18852.7|18859.8|18855.8|18847.3|18843.3|362
1646170800000|2022-03-01 21:40:00|18859.8|18855.8|18844.2|18840.2|18859.8|18855.8|18841.1|18837.1|371
1646171100000|2022-03-01 21:45:00|18842.6|18838.6|18847.3|18843.3|18862.9|18858.9|18841.1|18837.1|422
1646171400000|2022-03-01 21:50:00|18848.9|18844.9|18866.1|18862.1|18872.3|18868.3|18847.3|18843.3|438
1646171700000|2022-03-01 21:55:00|18867.6|18863.6|18841.1|18837.1|18869.2|18865.2|18841.1|18837.1|445
1646175600000|2022-03-01 23:00:00|18830.1|18826.1|18812.9|18808.9|18833.3|18829.3|18805.1|18801.1|211
1646175900000|2022-03-01 23:05:00|18811.4|18807.4|18823.9|18819.9|18823.9|18819.9|18805.1|18801.1|115
1646176200000|2022-03-01 23:10:00|18825.4|18821.4|18814.5|18810.5|18828.6|18824.6|18809.8|18805.8|86
1646176500000|2022-03-01 23:15:00|18816.1|18812.1|18802|18798|18816.1|18812.1|18797.3|18793.3|187
1646176800000|2022-03-01 23:20:00|18800.4|18796.4|18800.4|18796.4|18808.3|18804.3|18797.3|18793.3|102
1646177100000|2022-03-01 23:25:00|18802|18798|18794.2|18790.2|18803.6|18799.6|18794.2|18790.2|85
1646177400000|2022-03-01 23:30:00|18795.8|18791.8|18764.5|18760.5|18797.3|18793.3|18764.5|18760.5|114
1646177700000|2022-03-01 23:35:00|18762.9|18758.9|18758.3|18754.3|18773.9|18769.9|18756.7|18752.7|93
1646178000000|2022-03-01 23:40:00|18759.8|18755.8|18777|18773|18780.1|18776.1|18759.8|18755.8|48
1646178300000|2022-03-01 23:45:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18772.3|18768.3|22
1646178600000|2022-03-01 23:50:00|18777|18773|18778.6|18774.6|18778.6|18774.6|18769.2|18765.2|55
1646178900000|2022-03-01 23:55:00|18775.4|18771.4|18756.7|18752.7|18777|18773|18756.7|18752.7|55
1646179200000|2022-03-02 00:00:00|18758.3|18754.3|18744.2|18740.2|18769.2|18765.2|18737.9|18733.9|137
1646179500000|2022-03-02 00:05:00|18742.6|18738.6|18731.7|18727.7|18744.2|18740.2|18722.3|18718.3|116
1646179800000|2022-03-02 00:10:00|18733.3|18729.3|18725.4|18721.4|18737.9|18733.9|18722.3|18718.3|124
1646180100000|2022-03-02 00:15:00|18728.6|18724.6|18731.7|18727.7|18741.1|18737.1|18728.6|18724.6|125
1646180400000|2022-03-02 00:20:00|18733.3|18729.3|18731.7|18727.7|18744.2|18740.2|18728.6|18724.6|157
1646180700000|2022-03-02 00:25:00|18733.3|18729.3|18716.1|18712.1|18734.8|18730.8|18712.9|18708.9|73
1646181000000|2022-03-02 00:30:00|18714.5|18710.5|18733.3|18729.3|18742.6|18738.6|18709.8|18705.8|238
1646181300000|2022-03-02 00:35:00|18734.8|18730.8|18716.1|18712.1|18736.4|18732.4|18709.8|18705.8|94
1646181600000|2022-03-02 00:40:00|18719.2|18715.2|18706.7|18702.7|18722.3|18718.3|18697.3|18693.3|137
1646181900000|2022-03-02 00:45:00|18705.1|18701.1|18706.7|18702.7|18709.8|18705.8|18698.9|18694.9|100
1646182200000|2022-03-02 00:50:00|18705.1|18701.1|18714.5|18710.5|18719.2|18715.2|18703.6|18699.6|85
1646182500000|2022-03-02 00:55:00|18716.1|18712.1|18709.8|18705.8|18716.1|18712.1|18706.7|18702.7|126
1646182800000|2022-03-02 01:00:00|18706.7|18702.7|18714.5|18710.5|18716.1|18712.1|18703.6|18699.6|262
1646183100000|2022-03-02 01:05:00|18716.1|18712.1|18741.1|18737.1|18741.1|18737.1|18716.1|18712.1|140
1646183400000|2022-03-02 01:10:00|18739.5|18735.5|18734.8|18730.8|18741.1|18737.1|18731.7|18727.7|26
1646183700000|2022-03-02 01:15:00|18737.9|18733.9|18772.3|18768.3|18772.3|18768.3|18733.3|18729.3|162
1646184000000|2022-03-02 01:20:00|18770.8|18766.8|18770.8|18766.8|18775.4|18771.4|18762.9|18758.9|219
1646184300000|2022-03-02 01:25:00|18766.1|18762.1|18756.7|18752.7|18772.3|18768.3|18756.7|18752.7|64
1646184600000|2022-03-02 01:30:00|18758.3|18754.3|18755.1|18751.1|18766.1|18762.1|18755.1|18751.1|123
1646184900000|2022-03-02 01:35:00|18753.6|18749.6|18747.3|18743.3|18753.6|18749.6|18741.1|18737.1|43
1646185200000|2022-03-02 01:40:00|18748.9|18744.9|18748.9|18744.9|18753.6|18749.6|18747.3|18743.3|62
1646185500000|2022-03-02 01:45:00|18750.4|18746.4|18755.1|18751.1|18756.7|18752.7|18747.3|18743.3|98
1646185800000|2022-03-02 01:50:00|18750.4|18746.4|18739.5|18735.5|18753.6|18749.6|18736.4|18732.4|72
1646186100000|2022-03-02 01:55:00|18741.1|18737.1|18730.1|18726.1|18742.6|18738.6|18730.1|18726.1|54
1646186400000|2022-03-02 02:00:00|18731.7|18727.7|18748.9|18744.9|18750.4|18746.4|18728.6|18724.6|125
1646186700000|2022-03-02 02:05:00|18747.3|18743.3|18748.9|18744.9|18750.4|18746.4|18744.2|18740.2|113
1646187000000|2022-03-02 02:10:00|18750.4|18746.4|18762.9|18758.9|18769.2|18765.2|18748.9|18744.9|110
1646187300000|2022-03-02 02:15:00|18764.5|18760.5|18786.4|18782.4|18792.6|18788.6|18762.9|18758.9|89
1646187600000|2022-03-02 02:20:00|18787.9|18783.9|18800.4|18796.4|18806.7|18802.7|18784.8|18780.8|107
1646187900000|2022-03-02 02:25:00|18798.9|18794.9|18786.4|18782.4|18800.4|18796.4|18778.6|18774.6|54
1646188200000|2022-03-02 02:30:00|18784.8|18780.8|18777|18773|18789.5|18785.5|18775.4|18771.4|40
1646188500000|2022-03-02 02:35:00|18775.4|18771.4|18766.1|18762.1|18775.4|18771.4|18766.1|18762.1|20
1646188800000|2022-03-02 02:40:00|18762.9|18758.9|18789.5|18785.5|18791.1|18787.1|18762.9|18758.9|114
1646189100000|2022-03-02 02:45:00|18791.1|18787.1|18787.9|18783.9|18795.8|18791.8|18784.8|18780.8|64
1646189400000|2022-03-02 02:50:00|18789.5|18785.5|18769.2|18765.2|18789.5|18785.5|18769.2|18765.2|59
1646189700000|2022-03-02 02:55:00|18767.6|18763.6|18759.8|18755.8|18772.3|18768.3|18756.7|18752.7|40
1646190000000|2022-03-02 03:00:00|18758.3|18754.3|18758.3|18754.3|18762.9|18758.9|18755.1|18751.1|13
1646190300000|2022-03-02 03:05:00|18759.8|18755.8|18764.5|18760.5|18764.5|18760.5|18759.8|18755.8|9
1646190600000|2022-03-02 03:10:00|18766.1|18762.1|18755.1|18751.1|18767.6|18763.6|18750.4|18746.4|11
1646190900000|2022-03-02 03:15:00|18750.4|18746.4|18744.2|18740.2|18752|18748|18742.6|18738.6|25
1646191200000|2022-03-02 03:20:00|18742.6|18738.6|18731.7|18727.7|18744.2|18740.2|18728.6|18724.6|72
1646191500000|2022-03-02 03:25:00|18730.1|18726.1|18727|18723|18733.3|18729.3|18727|18723|19
1646191800000|2022-03-02 03:30:00|18728.6|18724.6|18734.8|18730.8|18737.9|18733.9|18728.6|18724.6|24
1646192100000|2022-03-02 03:35:00|18733.3|18729.3|18764.5|18760.5|18764.5|18760.5|18733.3|18729.3|43
1646192400000|2022-03-02 03:40:00|18766.1|18762.1|18772.3|18768.3|18773.9|18769.9|18762.9|18758.9|34
1646192700000|2022-03-02 03:45:00|18766.1|18762.1|18780.1|18776.1|18780.1|18776.1|18766.1|18762.1|26
1646193000000|2022-03-02 03:50:00|18781.7|18777.7|18772.3|18768.3|18781.7|18777.7|18769.2|18765.2|43
1646193300000|2022-03-02 03:55:00|18770.8|18766.8|18772.3|18768.3|18773.9|18769.9|18767.6|18763.6|8
1646193600000|2022-03-02 04:00:00|18770.8|18766.8|18767.6|18763.6|18773.9|18769.9|18767.6|18763.6|17
1646193900000|2022-03-02 04:05:00|18769.2|18765.2|18773.9|18769.9|18777|18773|18767.6|18763.6|7
1646194200000|2022-03-02 04:10:00|18772.3|18768.3|18778.6|18774.6|18778.6|18774.6|18767.6|18763.6|8
1646194500000|2022-03-02 04:15:00|18780.1|18776.1|18786.4|18782.4|18794.2|18790.2|18778.6|18774.6|69
1646194800000|2022-03-02 04:20:00|18784.8|18780.8|18784.8|18780.8|18792.6|18788.6|18784.8|18780.8|24
1646195100000|2022-03-02 04:25:00|18787.9|18783.9|18781.7|18777.7|18789.5|18785.5|18781.7|18777.7|21
1646195400000|2022-03-02 04:30:00|18778.6|18774.6|18766.1|18762.1|18781.7|18777.7|18766.1|18762.1|44
1646195700000|2022-03-02 04:35:00|18767.6|18763.6|18766.1|18762.1|18767.6|18763.6|18759.8|18755.8|33
1646196000000|2022-03-02 04:40:00|18767.6|18763.6|18767.6|18763.6|18769.2|18765.2|18766.1|18762.1|2
1646196300000|2022-03-02 04:45:00|18766.1|18762.1|18769.2|18765.2|18770.8|18766.8|18764.5|18760.5|18
1646196600000|2022-03-02 04:50:00|18767.6|18763.6|18758.3|18754.3|18767.6|18763.6|18756.7|18752.7|39
1646196900000|2022-03-02 04:55:00|18759.8|18755.8|18764.5|18760.5|18766.1|18762.1|18756.7|18752.7|11
1646197200000|2022-03-02 05:00:00|18762.9|18758.9|18772.3|18768.3|18778.6|18774.6|18762.9|18758.9|59
1646197500000|2022-03-02 05:05:00|18770.8|18766.8|18766.1|18762.1|18772.3|18768.3|18766.1|18762.1|27
1646197800000|2022-03-02 05:10:00|18767.6|18763.6|18770.8|18766.8|18773.9|18769.9|18759.8|18755.8|68
1646198100000|2022-03-02 05:15:00|18769.2|18765.2|18762.9|18758.9|18772.3|18768.3|18758.3|18754.3|57
1646198400000|2022-03-02 05:20:00|18766.1|18762.1|18772.3|18768.3|18772.3|18768.3|18762.9|18758.9|49
1646198700000|2022-03-02 05:25:00|18773.9|18769.9|18772.3|18768.3|18778.6|18774.6|18772.3|18768.3|60
1646199000000|2022-03-02 05:30:00|18769.2|18765.2|18769.2|18765.2|18772.3|18768.3|18766.1|18762.1|23
1646199300000|2022-03-02 05:35:00|18766.1|18762.1|18783.3|18779.3|18794.2|18790.2|18764.5|18760.5|98
1646199600000|2022-03-02 05:40:00|18781.7|18777.7|18786.4|18782.4|18791.1|18787.1|18780.1|18776.1|57
1646199900000|2022-03-02 05:45:00|18784.8|18780.8|18791.1|18787.1|18794.2|18790.2|18778.6|18774.6|44
1646200200000|2022-03-02 05:50:00|18792.6|18788.6|18802|18798|18803.6|18799.6|18787.9|18783.9|91
1646200500000|2022-03-02 05:55:00|18803.6|18799.6|18812.9|18808.9|18812.9|18808.9|18797.3|18793.3|98
1646200800000|2022-03-02 06:00:00|18816.1|18812.1|18809.8|18805.8|18816.1|18812.1|18803.6|18799.6|93
1646201100000|2022-03-02 06:05:00|18808.3|18804.3|18803.6|18799.6|18809.8|18805.8|18803.6|18799.6|69
1646201400000|2022-03-02 06:10:00|18800.4|18796.4|18798.9|18794.9|18803.6|18799.6|18797.3|18793.3|57
1646201700000|2022-03-02 06:15:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|43
1646202000000|2022-03-02 06:20:00|18797.3|18793.3|18816.1|18812.1|18816.1|18812.1|18795.8|18791.8|41
1646202300000|2022-03-02 06:25:00|18814.5|18810.5|18812.9|18808.9|18819.2|18815.2|18812.9|18808.9|43
1646202600000|2022-03-02 06:30:00|18816.1|18812.1|18816.1|18812.1|18823.9|18819.9|18812.9|18808.9|87
1646202900000|2022-03-02 06:35:00|18817.6|18813.6|18806.7|18802.7|18822.3|18818.3|18805.1|18801.1|46
1646203200000|2022-03-02 06:40:00|18805.1|18801.1|18837.9|18833.9|18837.9|18833.9|18803.6|18799.6|92
1646203500000|2022-03-02 06:45:00|18836.4|18832.4|18850.4|18846.4|18850.4|18846.4|18825.4|18821.4|137
1646203800000|2022-03-02 06:50:00|18848.9|18844.9|18836.4|18832.4|18866.1|18862.1|18831.7|18827.7|155
1646204100000|2022-03-02 06:55:00|18837.9|18833.9|18847.3|18843.3|18847.3|18843.3|18833.3|18829.3|36
1646204400000|2022-03-02 07:00:00|18845.8|18841.8|18859.8|18855.8|18866.1|18862.1|18837.9|18833.9|129
1646204700000|2022-03-02 07:05:00|18861.4|18857.4|18883.3|18879.3|18886.4|18882.4|18853.6|18849.6|173
1646205000000|2022-03-02 07:10:00|18884.8|18880.8|18887.9|18883.9|18889.5|18885.5|18862.9|18858.9|163
1646205300000|2022-03-02 07:15:00|18886.4|18882.4|18877|18873|18887.9|18883.9|18875.4|18871.4|163
1646205600000|2022-03-02 07:20:00|18875.4|18871.4|18816.1|18812.1|18878.6|18874.6|18814.5|18810.5|533
1646205900000|2022-03-02 07:25:00|18819.2|18815.2|18839.5|18835.5|18841.1|18837.1|18806.7|18802.7|368
1646206200000|2022-03-02 07:30:00|18841.1|18837.1|18825.4|18821.4|18847.3|18843.3|18822.3|18818.3|278
1646206500000|2022-03-02 07:35:00|18827|18823|18823.9|18819.9|18841.1|18837.1|18823.9|18819.9|240
1646206800000|2022-03-02 07:40:00|18825.4|18821.4|18823.9|18819.9|18833.3|18829.3|18812.9|18808.9|250
1646207100000|2022-03-02 07:45:00|18825.4|18821.4|18853.6|18849.6|18862.9|18858.9|18825.4|18821.4|378
1646207400000|2022-03-02 07:50:00|18856.7|18852.7|18875.4|18871.4|18889.5|18885.5|18850.4|18846.4|362
1646207700000|2022-03-02 07:55:00|18873.9|18869.9|18856.7|18852.7|18887.9|18883.9|18856.7|18852.7|429
1646208000000|2022-03-02 08:00:00|18859.8|18855.8|18862.9|18858.9|18869.2|18865.2|18850.4|18846.4|352
1646208300000|2022-03-02 08:05:00|18859.8|18855.8|18859.8|18855.8|18878.6|18874.6|18858.3|18854.3|184
1646208600000|2022-03-02 08:10:00|18862.9|18858.9|18837.9|18833.9|18866.1|18862.1|18834.8|18830.8|180
1646208900000|2022-03-02 08:15:00|18836.4|18832.4|18825.4|18821.4|18837.9|18833.9|18812.9|18808.9|203
1646209200000|2022-03-02 08:20:00|18827|18823|18819.2|18815.2|18831.7|18827.7|18816.1|18812.1|272
1646209500000|2022-03-02 08:25:00|18816.1|18812.1|18819.2|18815.2|18825.4|18821.4|18809.8|18805.8|485
1646209800000|2022-03-02 08:30:00|18820.8|18816.8|18800.4|18796.4|18825.4|18821.4|18797.3|18793.3|282
1646210100000|2022-03-02 08:35:00|18797.3|18793.3|18759.8|18755.8|18803.6|18799.6|18753.6|18749.6|366
1646210400000|2022-03-02 08:40:00|18756.7|18752.7|18759.8|18755.8|18773.9|18769.9|18734.8|18730.8|507
1646210700000|2022-03-02 08:45:00|18761.4|18757.4|18787.9|18783.9|18791.1|18787.1|18756.7|18752.7|253
1646211000000|2022-03-02 08:50:00|18786.4|18782.4|18819.2|18815.2|18819.2|18815.2|18781.7|18777.7|377
1646211300000|2022-03-02 08:55:00|18817.6|18813.6|18822.3|18818.3|18834.8|18830.8|18817.6|18813.6|246
1646211600000|2022-03-02 09:00:00|18823.9|18819.9|18837.9|18833.9|18844.2|18840.2|18822.3|18818.3|291
1646211900000|2022-03-02 09:05:00|18839.5|18835.5|18816.1|18812.1|18841.1|18837.1|18806.7|18802.7|166
1646212200000|2022-03-02 09:10:00|18819.2|18815.2|18825.4|18821.4|18834.8|18830.8|18817.6|18813.6|87
1646212500000|2022-03-02 09:15:00|18823.9|18819.9|18833.3|18829.3|18837.9|18833.9|18822.3|18818.3|205
1646212800000|2022-03-02 09:20:00|18831.7|18827.7|18875.4|18871.4|18875.4|18871.4|18831.7|18827.7|376
1646213100000|2022-03-02 09:25:00|18877|18873|18855.1|18851.1|18878.6|18874.6|18853.6|18849.6|245
1646213400000|2022-03-02 09:30:00|18853.6|18849.6|18816.1|18812.1|18872.3|18868.3|18803.6|18799.6|422
1646213700000|2022-03-02 09:35:00|18812.9|18808.9|18828.6|18824.6|18837.9|18833.9|18812.9|18808.9|104
1646214000000|2022-03-02 09:40:00|18830.1|18826.1|18806.7|18802.7|18839.5|18835.5|18806.7|18802.7|302
1646214300000|2022-03-02 09:45:00|18808.3|18804.3|18806.7|18802.7|18819.2|18815.2|18800.4|18796.4|205
1646214600000|2022-03-02 09:50:00|18809.8|18805.8|18819.2|18815.2|18822.3|18818.3|18800.4|18796.4|127
1646214900000|2022-03-02 09:55:00|18817.6|18813.6|18816.1|18812.1|18828.6|18824.6|18805.1|18801.1|326
1646215200000|2022-03-02 10:00:00|18812.9|18808.9|18789.5|18785.5|18812.9|18808.9|18781.7|18777.7|402
1646215500000|2022-03-02 10:05:00|18791.1|18787.1|18781.7|18777.7|18794.2|18790.2|18781.7|18777.7|123
1646215800000|2022-03-02 10:10:00|18780.1|18776.1|18770.8|18766.8|18791.1|18787.1|18769.2|18765.2|158
1646216100000|2022-03-02 10:15:00|18769.2|18765.2|18778.6|18774.6|18784.8|18780.8|18766.1|18762.1|312
1646216400000|2022-03-02 10:20:00|18780.1|18776.1|18778.6|18774.6|18781.7|18777.7|18766.1|18762.1|102
1646216700000|2022-03-02 10:25:00|18780.1|18776.1|18794.2|18790.2|18806.7|18802.7|18780.1|18776.1|175
1646217000000|2022-03-02 10:30:00|18792.6|18788.6|18794.2|18790.2|18806.7|18802.7|18787.9|18783.9|127
1646217300000|2022-03-02 10:35:00|18791.1|18787.1|18756.7|18752.7|18794.2|18790.2|18756.7|18752.7|169
1646217600000|2022-03-02 10:40:00|18758.3|18754.3|18775.4|18771.4|18778.6|18774.6|18748.9|18744.9|206
1646217900000|2022-03-02 10:45:00|18778.6|18774.6|18791.1|18787.1|18792.6|18788.6|18772.3|18768.3|129
1646218200000|2022-03-02 10:50:00|18789.5|18785.5|18806.7|18802.7|18816.1|18812.1|18783.3|18779.3|372
1646218500000|2022-03-02 10:55:00|18809.8|18805.8|18805.1|18801.1|18812.9|18808.9|18797.3|18793.3|215
1646218800000|2022-03-02 11:00:00|18803.6|18799.6|18825.4|18821.4|18837.9|18833.9|18795.8|18791.8|423
1646219100000|2022-03-02 11:05:00|18823.9|18819.9|18816.1|18812.1|18825.4|18821.4|18811.4|18807.4|144
1646219400000|2022-03-02 11:10:00|18812.9|18808.9|18781.7|18777.7|18816.1|18812.1|18775.4|18771.4|234
1646219700000|2022-03-02 11:15:00|18784.8|18780.8|18784.8|18780.8|18787.9|18783.9|18777|18773|157
1646220000000|2022-03-02 11:20:00|18783.3|18779.3|18766.1|18762.1|18789.5|18785.5|18766.1|18762.1|238
1646220300000|2022-03-02 11:25:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|207
1646220600000|2022-03-02 11:30:00|18762.9|18758.9|18753.6|18749.6|18766.1|18762.1|18744.2|18740.2|283
1646220900000|2022-03-02 11:35:00|18750.4|18746.4|18756.7|18752.7|18756.7|18752.7|18731.7|18727.7|383
1646221200000|2022-03-02 11:40:00|18758.3|18754.3|18794.2|18790.2|18797.3|18793.3|18758.3|18754.3|336
1646221500000|2022-03-02 11:45:00|18792.6|18788.6|18766.1|18762.1|18792.6|18788.6|18758.3|18754.3|516
1646221800000|2022-03-02 11:50:00|18762.9|18758.9|18769.2|18765.2|18775.4|18771.4|18762.9|18758.9|172
1646222100000|2022-03-02 11:55:00|18770.8|18766.8|18764.5|18760.5|18781.7|18777.7|18762.9|18758.9|205
1646222400000|2022-03-02 12:00:00|18762.9|18758.9|18759.8|18755.8|18775.4|18771.4|18759.8|18755.8|303
1646222700000|2022-03-02 12:05:00|18756.7|18752.7|18747.3|18743.3|18759.8|18755.8|18744.2|18740.2|148
1646223000000|2022-03-02 12:10:00|18750.4|18746.4|18761.4|18757.4|18762.9|18758.9|18748.9|18744.9|120
1646223300000|2022-03-02 12:15:00|18759.8|18755.8|18727|18723|18759.8|18755.8|18725.4|18721.4|143
1646223600000|2022-03-02 12:20:00|18728.6|18724.6|18741.1|18737.1|18744.2|18740.2|18725.4|18721.4|184
1646223900000|2022-03-02 12:25:00|18742.6|18738.6|18725.4|18721.4|18742.6|18738.6|18716.1|18712.1|220
1646224200000|2022-03-02 12:30:00|18723.9|18719.9|18741.1|18737.1|18770.8|18766.8|18722.3|18718.3|376
1646224500000|2022-03-02 12:35:00|18739.5|18735.5|18762.9|18758.9|18766.1|18762.1|18731.7|18727.7|346
1646224800000|2022-03-02 12:40:00|18756.7|18752.7|18769.2|18765.2|18775.4|18771.4|18753.6|18749.6|358
1646225100000|2022-03-02 12:45:00|18770.8|18766.8|18794.2|18790.2|18798.9|18794.9|18770.8|18766.8|477
1646225400000|2022-03-02 12:50:00|18792.6|18788.6|18802|18798|18806.7|18802.7|18784.8|18780.8|547
1646225700000|2022-03-02 12:55:00|18800.4|18796.4|18791.1|18787.1|18803.6|18799.6|18787.9|18783.9|381
1646226000000|2022-03-02 13:00:00|18792.6|18788.6|18769.2|18765.2|18800.4|18796.4|18764.5|18760.5|528
1646226300000|2022-03-02 13:05:00|18770.8|18766.8|18758.3|18754.3|18778.6|18774.6|18737.9|18733.9|931
1646226600000|2022-03-02 13:10:00|18756.7|18752.7|18745.8|18741.8|18759.8|18755.8|18728.6|18724.6|510
1646226900000|2022-03-02 13:15:00|18739.5|18735.5|18706.7|18702.7|18739.5|18735.5|18697.3|18693.3|713
1646227200000|2022-03-02 13:20:00|18716.1|18712.1|18737.9|18733.9|18753.6|18749.6|18716.1|18712.1|1003
1646227500000|2022-03-02 13:25:00|18741.1|18737.1|18750.4|18746.4|18762.9|18758.9|18739.5|18735.5|833
1646227800000|2022-03-02 13:30:00|18752|18748|18750.4|18746.4|18770.8|18766.8|18722.3|18718.3|821
1646228100000|2022-03-02 13:35:00|18752|18748|18762.9|18758.9|18766.1|18762.1|18719.2|18715.2|972
1646228400000|2022-03-02 13:40:00|18769.2|18765.2|18791.1|18787.1|18803.6|18799.6|18753.6|18749.6|750
1646228700000|2022-03-02 13:45:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18766.1|18762.1|789
1646229000000|2022-03-02 13:50:00|18791.1|18787.1|18791.1|18787.1|18806.7|18802.7|18784.8|18780.8|1130
1646229300000|2022-03-02 13:55:00|18792.6|18788.6|18697.3|18693.3|18800.4|18796.4|18697.3|18693.3|1358
1646229600000|2022-03-02 14:00:00|18700.4|18696.4|18709.8|18705.8|18725.4|18721.4|18697.3|18693.3|964
1646229900000|2022-03-02 14:05:00|18711.4|18707.4|18697.3|18693.3|18717.6|18713.6|18694.2|18690.2|555
1646230200000|2022-03-02 14:10:00|18695.8|18691.8|18709.8|18705.8|18728.6|18724.6|18686.4|18682.4|990
1646230500000|2022-03-02 14:15:00|18712.9|18708.9|18706.7|18702.7|18722.3|18718.3|18697.3|18693.3|966
1646230800000|2022-03-02 14:20:00|18709.8|18705.8|18694.2|18690.2|18712.9|18708.9|18684.8|18680.8|570
1646231100000|2022-03-02 14:25:00|18697.3|18693.3|18672.3|18668.3|18708.3|18704.3|18659.8|18655.8|982
1646231400000|2022-03-02 14:30:00|18673.9|18669.9|18669.2|18665.2|18691.1|18687.1|18666.1|18662.1|1057
1646231700000|2022-03-02 14:35:00|18666.1|18662.1|18675.4|18671.4|18686.4|18682.4|18656.7|18652.7|1280
1646232000000|2022-03-02 14:40:00|18672.3|18668.3|18659.8|18655.8|18675.4|18671.4|18656.7|18652.7|808
1646232300000|2022-03-02 14:45:00|18658.3|18654.3|18634.8|18630.8|18673.9|18669.9|18630.1|18626.1|857
1646232600000|2022-03-02 14:50:00|18633.3|18629.3|18672.3|18668.3|18675.4|18671.4|18631.7|18627.7|927
1646232900000|2022-03-02 14:55:00|18669.2|18665.2|18697.3|18693.3|18725.4|18721.4|18666.1|18662.1|1526
1646233200000|2022-03-02 15:00:00|18702|18698|18675.4|18671.4|18702|18698|18666.1|18662.1|697
1646233500000|2022-03-02 15:05:00|18677|18673|18706.7|18702.7|18716.1|18712.1|18675.4|18671.4|922
1646233800000|2022-03-02 15:10:00|18705.1|18701.1|18706.7|18702.7|18734.8|18730.8|18697.3|18693.3|754
1646234100000|2022-03-02 15:15:00|18709.8|18705.8|18684.8|18680.8|18709.8|18705.8|18684.8|18680.8|1090
1646234400000|2022-03-02 15:20:00|18681.7|18677.7|18708.3|18704.3|18712.9|18708.9|18677|18673|631
1646234700000|2022-03-02 15:25:00|18709.8|18705.8|18741.1|18737.1|18747.3|18743.3|18702|18698|884
1646235000000|2022-03-02 15:30:00|18737.9|18733.9|18669.2|18665.2|18737.9|18733.9|18653.6|18649.6|1283
1646235300000|2022-03-02 15:35:00|18666.1|18662.1|18662.9|18658.9|18672.3|18668.3|18645.8|18641.8|936
1646235600000|2022-03-02 15:40:00|18664.5|18660.5|18634.8|18630.8|18667.6|18663.6|18622.3|18618.3|983
1646235900000|2022-03-02 15:45:00|18637.9|18633.9|18647.3|18643.3|18653.6|18649.6|18622.3|18618.3|976
1646236200000|2022-03-02 15:50:00|18644.2|18640.2|18637.9|18633.9|18647.3|18643.3|18622.3|18618.3|651
1646236500000|2022-03-02 15:55:00|18641.1|18637.1|18625.4|18621.4|18644.2|18640.2|18619.2|18615.2|677
1646236800000|2022-03-02 16:00:00|18628.6|18624.6|18589.5|18585.5|18628.6|18624.6|18575.4|18571.4|1616
1646237100000|2022-03-02 16:05:00|18587.9|18583.9|18562.9|18558.9|18605.1|18601.1|18562.9|18558.9|971
1646237400000|2022-03-02 16:10:00|18559.8|18555.8|18562.9|18558.9|18581.7|18577.7|18559.8|18555.8|1054
1646237700000|2022-03-02 16:15:00|18566.1|18562.1|18578.6|18574.6|18584.8|18580.8|18559.8|18555.8|689
1646238000000|2022-03-02 16:20:00|18580.1|18576.1|18575.4|18571.4|18587.9|18583.9|18556.7|18552.7|1153
1646238300000|2022-03-02 16:25:00|18578.6|18574.6|18600.4|18596.4|18600.4|18596.4|18575.4|18571.4|1005
1646238600000|2022-03-02 16:30:00|18597.3|18593.3|18597.3|18593.3|18609.8|18605.8|18575.4|18571.4|1414
1646238900000|2022-03-02 16:35:00|18594.2|18590.2|18587.9|18583.9|18606.7|18602.7|18572.3|18568.3|741
1646239200000|2022-03-02 16:40:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18572.3|18568.3|610
1646239500000|2022-03-02 16:45:00|18591.1|18587.1|18603.6|18599.6|18606.7|18602.7|18572.3|18568.3|600
1646239800000|2022-03-02 16:50:00|18605.1|18601.1|18587.9|18583.9|18606.7|18602.7|18584.8|18580.8|597
1646240100000|2022-03-02 16:55:00|18584.8|18580.8|18587.9|18583.9|18591.1|18587.1|18578.6|18574.6|598
1646240400000|2022-03-02 17:00:00|18584.8|18580.8|18556.7|18552.7|18586.4|18582.4|18556.7|18552.7|372
1646240700000|2022-03-02 17:05:00|18558.3|18554.3|18569.2|18565.2|18575.4|18571.4|18556.7|18552.7|445
1646241000000|2022-03-02 17:10:00|18567.6|18563.6|18581.7|18577.7|18584.8|18580.8|18556.7|18552.7|435
1646241300000|2022-03-02 17:15:00|18584.8|18580.8|18587.9|18583.9|18587.9|18583.9|18575.4|18571.4|373
1646241600000|2022-03-02 17:20:00|18591.1|18587.1|18569.2|18565.2|18594.2|18590.2|18559.8|18555.8|948
1646241900000|2022-03-02 17:25:00|18570.8|18566.8|18594.2|18590.2|18606.7|18602.7|18566.1|18562.1|638
1646242200000|2022-03-02 17:30:00|18591.1|18587.1|18581.7|18577.7|18597.3|18593.3|18581.7|18577.7|565
1646242500000|2022-03-02 17:35:00|18580.1|18576.1|18578.6|18574.6|18584.8|18580.8|18569.2|18565.2|295
1646242800000|2022-03-02 17:40:00|18580.1|18576.1|18562.9|18558.9|18589.5|18585.5|18561.4|18557.4|584
1646243100000|2022-03-02 17:45:00|18566.1|18562.1|18572.3|18568.3|18578.6|18574.6|18562.9|18558.9|364
1646243400000|2022-03-02 17:50:00|18569.2|18565.2|18566.1|18562.1|18578.6|18574.6|18562.9|18558.9|700
1646243700000|2022-03-02 17:55:00|18564.5|18560.5|18544.2|18540.2|18566.1|18562.1|18534.8|18530.8|981
1646244000000|2022-03-02 18:00:00|18542.6|18538.6|18559.8|18555.8|18562.9|18558.9|18541.1|18537.1|324
1646244300000|2022-03-02 18:05:00|18562.9|18558.9|18556.7|18552.7|18566.1|18562.1|18553.6|18549.6|333
1646244600000|2022-03-02 18:10:00|18558.3|18554.3|18537.9|18533.9|18559.8|18555.8|18537.9|18533.9|234
1646244900000|2022-03-02 18:15:00|18534.8|18530.8|18528.6|18524.6|18537.9|18533.9|18522.3|18518.3|384
1646245200000|2022-03-02 18:20:00|18527|18523|18519.2|18515.2|18528.6|18524.6|18516.1|18512.1|415
1646245500000|2022-03-02 18:25:00|18520.8|18516.8|18519.2|18515.2|18528.6|18524.6|18516.1|18512.1|411
1646245800000|2022-03-02 18:30:00|18522.3|18518.3|18528.6|18524.6|18528.6|18524.6|18512.9|18508.9|458
1646246100000|2022-03-02 18:35:00|18525.4|18521.4|18522.3|18518.3|18534.8|18530.8|18522.3|18518.3|148
1646246400000|2022-03-02 18:40:00|18525.4|18521.4|18516.1|18512.1|18531.7|18527.7|18512.9|18508.9|402
1646246700000|2022-03-02 18:45:00|18514.5|18510.5|18478.6|18474.6|18516.1|18512.1|18475.4|18471.4|1011
1646247000000|2022-03-02 18:50:00|18475.4|18471.4|18459.8|18455.8|18481.7|18477.7|18459.8|18455.8|960
1646247300000|2022-03-02 18:55:00|18462.9|18458.9|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|637
1646247600000|2022-03-02 19:00:00|18467.6|18463.6|18462.9|18458.9|18475.4|18471.4|18462.9|18458.9|344
1646247900000|2022-03-02 19:05:00|18461.4|18457.4|18444.2|18440.2|18466.1|18462.1|18444.2|18440.2|577
1646248200000|2022-03-02 19:10:00|18442.6|18438.6|18447.3|18443.3|18456.7|18452.7|18441.1|18437.1|711
1646248500000|2022-03-02 19:15:00|18444.2|18440.2|18425.4|18421.4|18445.8|18441.8|18422.3|18418.3|902
1646248800000|2022-03-02 19:20:00|18428.6|18424.6|18459.8|18455.8|18462.9|18458.9|18428.6|18424.6|404
1646249100000|2022-03-02 19:25:00|18462.9|18458.9|18459.8|18455.8|18472.3|18468.3|18456.7|18452.7|639
1646249400000|2022-03-02 19:30:00|18458.3|18454.3|18459.8|18455.8|18462.9|18458.9|18441.1|18437.1|904
1646249700000|2022-03-02 19:35:00|18461.4|18457.4|18453.6|18449.6|18466.1|18462.1|18448.9|18444.9|359
1646250000000|2022-03-02 19:40:00|18450.4|18446.4|18453.6|18449.6|18453.6|18449.6|18441.1|18437.1|416
1646250300000|2022-03-02 19:45:00|18455.1|18451.1|18425.4|18421.4|18466.1|18462.1|18425.4|18421.4|1061
1646250600000|2022-03-02 19:50:00|18422.3|18418.3|18428.6|18424.6|18431.7|18427.7|18416.1|18412.1|834
1646250900000|2022-03-02 19:55:00|18434.8|18430.8|18422.3|18418.3|18453.6|18449.6|18409.8|18405.8|1709
1646251200000|2022-03-02 20:00:00|18423.9|18419.9|18425.4|18421.4|18428.6|18424.6|18412.9|18408.9|885
1646251500000|2022-03-02 20:05:00|18422.3|18418.3|18431.7|18427.7|18437.9|18433.9|18417.6|18413.6|362
1646251800000|2022-03-02 20:10:00|18428.6|18424.6|18442.6|18438.6|18453.6|18449.6|18428.6|18424.6|263
1646252100000|2022-03-02 20:15:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|332
1646252400000|2022-03-02 20:20:00|18445.8|18441.8|18422.3|18418.3|18447.3|18443.3|18422.3|18418.3|379
1646252700000|2022-03-02 20:25:00|18420.8|18416.8|18412.9|18408.9|18433.3|18429.3|18409.8|18405.8|394
1646253000000|2022-03-02 20:30:00|18411.4|18407.4|18387.9|18383.9|18412.9|18408.9|18369.2|18365.2|1053
1646253300000|2022-03-02 20:35:00|18384.8|18380.8|18359.8|18355.8|18387.9|18383.9|18359.8|18355.8|865
1646253600000|2022-03-02 20:40:00|18362.9|18358.9|18322.3|18318.3|18366.1|18362.1|18316.1|18312.1|1802
1646253900000|2022-03-02 20:45:00|18319.2|18315.2|18323.9|18319.9|18341.1|18337.1|18303.6|18299.6|1823
1646254200000|2022-03-02 20:50:00|18322.3|18318.3|18341.1|18337.1|18356.7|18352.7|18322.3|18318.3|1617
1646254500000|2022-03-02 20:55:00|18339.5|18335.5|18219.2|18215.2|18344.2|18340.2|18211.4|18207.4|4805
1646254800000|2022-03-02 21:00:00|18216.1|18212.1|18239.5|18235.5|18262.9|18258.9|18212.9|18208.9|2031
1646255100000|2022-03-02 21:05:00|18237.9|18233.9|18247.3|18243.3|18272.3|18268.3|18231.7|18227.7|1218
1646255400000|2022-03-02 21:10:00|18248.9|18244.9|18281.7|18277.7|18281.7|18277.7|18247.3|18243.3|610
1646255700000|2022-03-02 21:15:00|18280.1|18276.1|18294.2|18290.2|18294.2|18290.2|18280.1|18276.1|287
1646256000000|2022-03-02 21:20:00|18291.1|18287.1|18303.6|18299.6|18306.7|18302.7|18287.9|18283.9|517
1646256300000|2022-03-02 21:25:00|18306.7|18302.7|18328.6|18324.6|18328.6|18324.6|18306.7|18302.7|409
1646256600000|2022-03-02 21:30:00|18327|18323|18337.9|18333.9|18337.9|18333.9|18311.4|18307.4|462
1646256900000|2022-03-02 21:35:00|18334.8|18330.8|18347.3|18343.3|18350.4|18346.4|18322.3|18318.3|719
1646257200000|2022-03-02 21:40:00|18341.1|18337.1|18342.6|18338.6|18347.3|18343.3|18334.8|18330.8|364
1646257500000|2022-03-02 21:45:00|18341.1|18337.1|18322.3|18318.3|18348.9|18344.9|18320.8|18316.8|342
1646257800000|2022-03-02 21:50:00|18325.4|18321.4|18328.6|18324.6|18342.6|18338.6|18325.4|18321.4|269
1646258100000|2022-03-02 21:55:00|18331.7|18327.7|18345.8|18341.8|18347.3|18343.3|18327|18323|282
1646262000000|2022-03-02 23:00:00|18362.9|18358.9|18373.9|18369.9|18381.7|18377.7|18362.9|18358.9|166
1646262300000|2022-03-02 23:05:00|18375.4|18371.4|18380.1|18376.1|18386.4|18382.4|18370.8|18366.8|56
1646262600000|2022-03-02 23:10:00|18381.7|18377.7|18384.8|18380.8|18387.9|18383.9|18380.1|18376.1|48
1646262900000|2022-03-02 23:15:00|18383.3|18379.3|18397.3|18393.3|18400.4|18396.4|18381.7|18377.7|187
1646263200000|2022-03-02 23:20:00|18400.4|18396.4|18402|18398|18409.8|18405.8|18392.6|18388.6|151
1646263500000|2022-03-02 23:25:00|18403.6|18399.6|18405.1|18401.1|18409.8|18405.8|18403.6|18399.6|52
1646263800000|2022-03-02 23:30:00|18403.6|18399.6|18412.9|18408.9|18416.1|18412.1|18403.6|18399.6|99
1646264100000|2022-03-02 23:35:00|18414.5|18410.5|18414.5|18410.5|18416.1|18412.1|18408.3|18404.3|60
1646264400000|2022-03-02 23:40:00|18416.1|18412.1|18408.3|18404.3|18420.8|18416.8|18406.7|18402.7|154
1646264700000|2022-03-02 23:45:00|18409.8|18405.8|18416.1|18412.1|18416.1|18412.1|18405.1|18401.1|150
1646265000000|2022-03-02 23:50:00|18414.5|18410.5|18417.6|18413.6|18422.3|18418.3|18412.9|18408.9|65
1646265300000|2022-03-02 23:55:00|18416.1|18412.1|18416.1|18412.1|18417.6|18413.6|18409.8|18405.8|96
1646265600000|2022-03-03 00:00:00|18417.6|18413.6|18428.6|18424.6|18444.2|18440.2|18417.6|18413.6|226
1646265900000|2022-03-03 00:05:00|18430.1|18426.1|18433.3|18429.3|18437.9|18433.9|18430.1|18426.1|112
1646266200000|2022-03-03 00:10:00|18434.8|18430.8|18433.3|18429.3|18441.1|18437.1|18431.7|18427.7|58
1646266500000|2022-03-03 00:15:00|18431.7|18427.7|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|107
1646266800000|2022-03-03 00:20:00|18423.9|18419.9|18422.3|18418.3|18428.6|18424.6|18416.1|18412.1|72
1646267100000|2022-03-03 00:25:00|18423.9|18419.9|18425.4|18421.4|18428.6|18424.6|18412.9|18408.9|99
1646267400000|2022-03-03 00:30:00|18422.3|18418.3|18433.3|18429.3|18434.8|18430.8|18420.8|18416.8|81
1646267700000|2022-03-03 00:35:00|18434.8|18430.8|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|55
1646268000000|2022-03-03 00:40:00|18428.6|18424.6|18441.1|18437.1|18441.1|18437.1|18425.4|18421.4|46
1646268300000|2022-03-03 00:45:00|18437.9|18433.9|18434.8|18430.8|18447.3|18443.3|18433.3|18429.3|134
1646268600000|2022-03-03 00:50:00|18431.7|18427.7|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|24
1646268900000|2022-03-03 00:55:00|18423.9|18419.9|18425.4|18421.4|18428.6|18424.6|18419.2|18415.2|66
1646269200000|2022-03-03 01:00:00|18423.9|18419.9|18422.3|18418.3|18425.4|18421.4|18416.1|18412.1|39
1646269500000|2022-03-03 01:05:00|18425.4|18421.4|18441.1|18437.1|18441.1|18437.1|18425.4|18421.4|69
1646269800000|2022-03-03 01:10:00|18439.5|18435.5|18442.6|18438.6|18450.4|18446.4|18439.5|18435.5|101
1646270100000|2022-03-03 01:15:00|18444.2|18440.2|18452|18448|18453.6|18449.6|18441.1|18437.1|54
1646270400000|2022-03-03 01:20:00|18453.6|18449.6|18466.1|18462.1|18466.1|18462.1|18453.6|18449.6|127
1646270700000|2022-03-03 01:25:00|18467.6|18463.6|18453.6|18449.6|18469.2|18465.2|18453.6|18449.6|108
1646271000000|2022-03-03 01:30:00|18455.1|18451.1|18452|18448|18459.8|18455.8|18450.4|18446.4|62
1646271300000|2022-03-03 01:35:00|18450.4|18446.4|18447.3|18443.3|18455.1|18451.1|18444.2|18440.2|59
1646271600000|2022-03-03 01:40:00|18445.8|18441.8|18423.9|18419.9|18445.8|18441.8|18422.3|18418.3|80
1646271900000|2022-03-03 01:45:00|18425.4|18421.4|18417.6|18413.6|18427|18423|18412.9|18408.9|54
1646272200000|2022-03-03 01:50:00|18416.1|18412.1|18406.7|18402.7|18419.2|18415.2|18406.7|18402.7|58
1646272500000|2022-03-03 01:55:00|18408.3|18404.3|18405.1|18401.1|18412.9|18408.9|18400.4|18396.4|33
1646272800000|2022-03-03 02:00:00|18403.6|18399.6|18419.2|18415.2|18420.8|18416.8|18403.6|18399.6|31
1646273100000|2022-03-03 02:05:00|18420.8|18416.8|18406.7|18402.7|18420.8|18416.8|18406.7|18402.7|39
1646273400000|2022-03-03 02:10:00|18408.3|18404.3|18402|18398|18408.3|18404.3|18397.3|18393.3|52
1646273700000|2022-03-03 02:15:00|18403.6|18399.6|18398.9|18394.9|18409.8|18405.8|18397.3|18393.3|49
1646274000000|2022-03-03 02:20:00|18397.3|18393.3|18397.3|18393.3|18400.4|18396.4|18394.2|18390.2|6
1646274300000|2022-03-03 02:25:00|18398.9|18394.9|18394.2|18390.2|18406.7|18402.7|18391.1|18387.1|59
1646274600000|2022-03-03 02:30:00|18392.6|18388.6|18377|18373|18392.6|18388.6|18375.4|18371.4|47
1646274900000|2022-03-03 02:35:00|18375.4|18371.4|18369.2|18365.2|18377|18373|18361.4|18357.4|63
1646275200000|2022-03-03 02:40:00|18367.6|18363.6|18364.5|18360.5|18367.6|18363.6|18356.7|18352.7|73
1646275500000|2022-03-03 02:45:00|18362.9|18358.9|18348.9|18344.9|18366.1|18362.1|18347.3|18343.3|78
1646275800000|2022-03-03 02:50:00|18347.3|18343.3|18358.3|18354.3|18358.3|18354.3|18347.3|18343.3|12
1646276100000|2022-03-03 02:55:00|18356.7|18352.7|18366.1|18362.1|18366.1|18362.1|18353.6|18349.6|41
1646276400000|2022-03-03 03:00:00|18364.5|18360.5|18369.2|18365.2|18372.3|18368.3|18362.9|18358.9|28
1646276700000|2022-03-03 03:05:00|18370.8|18366.8|18369.2|18365.2|18380.1|18376.1|18369.2|18365.2|21
1646277000000|2022-03-03 03:10:00|18370.8|18366.8|18380.1|18376.1|18381.7|18377.7|18370.8|18366.8|34
1646277300000|2022-03-03 03:15:00|18381.7|18377.7|18386.4|18382.4|18392.6|18388.6|18381.7|18377.7|50
1646277600000|2022-03-03 03:20:00|18384.8|18380.8|18386.4|18382.4|18389.5|18385.5|18383.3|18379.3|11
1646277900000|2022-03-03 03:25:00|18384.8|18380.8|18392.6|18388.6|18394.2|18390.2|18384.8|18380.8|22
1646278200000|2022-03-03 03:30:00|18391.1|18387.1|18392.6|18388.6|18395.8|18391.8|18387.9|18383.9|26
1646278500000|2022-03-03 03:35:00|18394.2|18390.2|18389.5|18385.5|18397.3|18393.3|18387.9|18383.9|24
1646278800000|2022-03-03 03:40:00|18387.9|18383.9|18377|18373|18387.9|18383.9|18375.4|18371.4|16
1646279100000|2022-03-03 03:45:00|18375.4|18371.4|18378.6|18374.6|18381.7|18377.7|18372.3|18368.3|15
1646279400000|2022-03-03 03:50:00|18377|18373|18377|18373|18380.1|18376.1|18372.3|18368.3|13
1646279700000|2022-03-03 03:55:00|18375.4|18371.4|18377|18373|18378.6|18374.6|18373.9|18369.9|23
1646280000000|2022-03-03 04:00:00|18378.6|18374.6|18380.1|18376.1|18381.7|18377.7|18375.4|18371.4|22
1646280300000|2022-03-03 04:05:00|18378.6|18374.6|18370.8|18366.8|18384.8|18380.8|18370.8|18366.8|56
1646280600000|2022-03-03 04:10:00|18369.2|18365.2|18375.4|18371.4|18380.1|18376.1|18369.2|18365.2|82
1646280900000|2022-03-03 04:15:00|18373.9|18369.9|18378.6|18374.6|18378.6|18374.6|18372.3|18368.3|5
1646281200000|2022-03-03 04:20:00|18377|18373|18367.6|18363.6|18377|18373|18367.6|18363.6|9
1646281500000|2022-03-03 04:25:00|18366.1|18362.1|18364.5|18360.5|18369.2|18365.2|18364.5|18360.5|9
1646281800000|2022-03-03 04:30:00|18366.1|18362.1|18367.6|18363.6|18372.3|18368.3|18362.9|18358.9|33
1646282100000|2022-03-03 04:35:00|18369.2|18365.2|18366.1|18362.1|18375.4|18371.4|18366.1|18362.1|20
1646282400000|2022-03-03 04:40:00|18362.9|18358.9|18359.8|18355.8|18366.1|18362.1|18358.3|18354.3|25
1646282700000|2022-03-03 04:45:00|18358.3|18354.3|18356.7|18352.7|18362.9|18358.9|18355.1|18351.1|32
1646283000000|2022-03-03 04:50:00|18358.3|18354.3|18358.3|18354.3|18359.8|18355.8|18355.1|18351.1|8
1646283300000|2022-03-03 04:55:00|18356.7|18352.7|18361.4|18357.4|18362.9|18358.9|18356.7|18352.7|14
1646283600000|2022-03-03 05:00:00|18362.9|18358.9|18366.1|18362.1|18369.2|18365.2|18362.9|18358.9|36
1646283900000|2022-03-03 05:05:00|18364.5|18360.5|18369.2|18365.2|18369.2|18365.2|18364.5|18360.5|11
1646284200000|2022-03-03 05:10:00|18370.8|18366.8|18364.5|18360.5|18372.3|18368.3|18362.9|18358.9|156
1646284500000|2022-03-03 05:15:00|18362.9|18358.9|18367.6|18363.6|18372.3|18368.3|18362.9|18358.9|37
1646284800000|2022-03-03 05:20:00|18366.1|18362.1|18364.5|18360.5|18366.1|18362.1|18361.4|18357.4|49
1646285100000|2022-03-03 05:25:00|18362.9|18358.9|18373.9|18369.9|18373.9|18369.9|18361.4|18357.4|72
1646285400000|2022-03-03 05:30:00|18372.3|18368.3|18375.4|18371.4|18383.3|18379.3|18372.3|18368.3|133
1646285700000|2022-03-03 05:35:00|18372.3|18368.3|18378.6|18374.6|18380.1|18376.1|18372.3|18368.3|16
1646286000000|2022-03-03 05:40:00|18380.1|18376.1|18383.3|18379.3|18384.8|18380.8|18380.1|18376.1|9
1646286300000|2022-03-03 05:45:00|18384.8|18380.8|18386.4|18382.4|18392.6|18388.6|18384.8|18380.8|51
1646286600000|2022-03-03 05:50:00|18384.8|18380.8|18389.5|18385.5|18394.2|18390.2|18384.8|18380.8|46
1646286900000|2022-03-03 05:55:00|18387.9|18383.9|18384.8|18380.8|18391.1|18387.1|18384.8|18380.8|13
1646287200000|2022-03-03 06:00:00|18387.9|18383.9|18377|18373|18387.9|18383.9|18375.4|18371.4|30
1646287500000|2022-03-03 06:05:00|18378.6|18374.6|18384.8|18380.8|18384.8|18380.8|18377|18373|17
1646287800000|2022-03-03 06:10:00|18383.3|18379.3|18378.6|18374.6|18383.3|18379.3|18378.6|18374.6|9
1646288100000|2022-03-03 06:15:00|18381.7|18377.7|18386.4|18382.4|18387.9|18383.9|18381.7|18377.7|79
1646288400000|2022-03-03 06:20:00|18387.9|18383.9|18386.4|18382.4|18389.5|18385.5|18386.4|18382.4|12
1646288700000|2022-03-03 06:25:00|18384.8|18380.8|18394.2|18390.2|18394.2|18390.2|18383.3|18379.3|23
1646289000000|2022-03-03 06:30:00|18392.6|18388.6|18394.2|18390.2|18397.3|18393.3|18391.1|18387.1|31
1646289300000|2022-03-03 06:35:00|18392.6|18388.6|18387.9|18383.9|18394.2|18390.2|18386.4|18382.4|29
1646289600000|2022-03-03 06:40:00|18386.4|18382.4|18389.5|18385.5|18394.2|18390.2|18384.8|18380.8|50
1646289900000|2022-03-03 06:45:00|18387.9|18383.9|18389.5|18385.5|18402|18398|18387.9|18383.9|149
1646290200000|2022-03-03 06:50:00|18387.9|18383.9|18375.4|18371.4|18387.9|18383.9|18373.9|18369.9|101
1646290500000|2022-03-03 06:55:00|18377|18373|18373.9|18369.9|18380.1|18376.1|18372.3|18368.3|60
1646290800000|2022-03-03 07:00:00|18372.3|18368.3|18383.3|18379.3|18391.1|18387.1|18372.3|18368.3|125
1646291100000|2022-03-03 07:05:00|18384.8|18380.8|18384.8|18380.8|18394.2|18390.2|18377|18373|55
1646291400000|2022-03-03 07:10:00|18381.7|18377.7|18366.1|18362.1|18386.4|18382.4|18366.1|18362.1|103
1646291700000|2022-03-03 07:15:00|18367.6|18363.6|18381.7|18377.7|18381.7|18377.7|18366.1|18362.1|137
1646292000000|2022-03-03 07:20:00|18383.3|18379.3|18378.6|18374.6|18384.8|18380.8|18372.3|18368.3|61
1646292300000|2022-03-03 07:25:00|18375.4|18371.4|18375.4|18371.4|18381.7|18377.7|18372.3|18368.3|23
1646292600000|2022-03-03 07:30:00|18377|18373|18387.9|18383.9|18387.9|18383.9|18377|18373|113
1646292900000|2022-03-03 07:35:00|18386.4|18382.4|18375.4|18371.4|18394.2|18390.2|18375.4|18371.4|121
1646293200000|2022-03-03 07:40:00|18372.3|18368.3|18394.2|18390.2|18397.3|18393.3|18372.3|18368.3|133
1646293500000|2022-03-03 07:45:00|18392.6|18388.6|18411.4|18407.4|18412.9|18408.9|18391.1|18387.1|199
1646293800000|2022-03-03 07:50:00|18409.8|18405.8|18405.1|18401.1|18416.1|18412.1|18400.4|18396.4|213
1646294100000|2022-03-03 07:55:00|18406.7|18402.7|18372.3|18368.3|18408.3|18404.3|18370.8|18366.8|168
1646294400000|2022-03-03 08:00:00|18373.9|18369.9|18364.5|18360.5|18383.3|18379.3|18359.8|18355.8|264
1646294700000|2022-03-03 08:05:00|18362.9|18358.9|18353.6|18349.6|18369.2|18365.2|18344.2|18340.2|269
1646295000000|2022-03-03 08:10:00|18352|18348|18341.1|18337.1|18352|18348|18333.3|18329.3|387
1646295300000|2022-03-03 08:15:00|18337.9|18333.9|18359.8|18355.8|18362.9|18358.9|18334.8|18330.8|219
1646295600000|2022-03-03 08:20:00|18358.3|18354.3|18344.2|18340.2|18359.8|18355.8|18341.1|18337.1|145
1646295900000|2022-03-03 08:25:00|18342.6|18338.6|18325.4|18321.4|18344.2|18340.2|18320.8|18316.8|333
1646296200000|2022-03-03 08:30:00|18327|18323|18323.9|18319.9|18334.8|18330.8|18322.3|18318.3|412
1646296500000|2022-03-03 08:35:00|18322.3|18318.3|18366.1|18362.1|18369.2|18365.2|18322.3|18318.3|383
1646296800000|2022-03-03 08:40:00|18364.5|18360.5|18372.3|18368.3|18383.3|18379.3|18359.8|18355.8|176
1646297100000|2022-03-03 08:45:00|18375.4|18371.4|18383.3|18379.3|18384.8|18380.8|18366.1|18362.1|115
1646297400000|2022-03-03 08:50:00|18384.8|18380.8|18369.2|18365.2|18384.8|18380.8|18356.7|18352.7|180
1646297700000|2022-03-03 08:55:00|18367.6|18363.6|18375.4|18371.4|18378.6|18374.6|18364.5|18360.5|87
1646298000000|2022-03-03 09:00:00|18373.9|18369.9|18359.8|18355.8|18378.6|18374.6|18356.7|18352.7|167
1646298300000|2022-03-03 09:05:00|18358.3|18354.3|18362.9|18358.9|18362.9|18358.9|18344.2|18340.2|145
1646298600000|2022-03-03 09:10:00|18366.1|18362.1|18384.8|18380.8|18387.9|18383.9|18366.1|18362.1|143
1646298900000|2022-03-03 09:15:00|18386.4|18382.4|18394.2|18390.2|18394.2|18390.2|18375.4|18371.4|139
1646299200000|2022-03-03 09:20:00|18392.6|18388.6|18375.4|18371.4|18397.3|18393.3|18373.9|18369.9|125
1646299500000|2022-03-03 09:25:00|18372.3|18368.3|18366.1|18362.1|18373.9|18369.9|18359.8|18355.8|149
1646299800000|2022-03-03 09:30:00|18369.2|18365.2|18361.4|18357.4|18369.2|18365.2|18359.8|18355.8|136
1646300100000|2022-03-03 09:35:00|18362.9|18358.9|18350.4|18346.4|18364.5|18360.5|18350.4|18346.4|114
1646300400000|2022-03-03 09:40:00|18352|18348|18356.7|18352.7|18359.8|18355.8|18347.3|18343.3|116
1646300700000|2022-03-03 09:45:00|18355.1|18351.1|18337.9|18333.9|18356.7|18352.7|18334.8|18330.8|151
1646301000000|2022-03-03 09:50:00|18336.4|18332.4|18344.2|18340.2|18355.1|18351.1|18331.7|18327.7|174
1646301300000|2022-03-03 09:55:00|18347.3|18343.3|18353.6|18349.6|18362.9|18358.9|18344.2|18340.2|266
1646301600000|2022-03-03 10:00:00|18352|18348|18359.8|18355.8|18362.9|18358.9|18352|18348|160
1646301900000|2022-03-03 10:05:00|18361.4|18357.4|18350.4|18346.4|18372.3|18368.3|18350.4|18346.4|177
1646302200000|2022-03-03 10:10:00|18348.9|18344.9|18350.4|18346.4|18362.9|18358.9|18347.3|18343.3|196
1646302500000|2022-03-03 10:15:00|18352|18348|18337.9|18333.9|18361.4|18357.4|18337.9|18333.9|201
1646302800000|2022-03-03 10:20:00|18339.5|18335.5|18353.6|18349.6|18356.7|18352.7|18339.5|18335.5|295
1646303100000|2022-03-03 10:25:00|18350.4|18346.4|18361.4|18357.4|18362.9|18358.9|18341.1|18337.1|208
1646303400000|2022-03-03 10:30:00|18359.8|18355.8|18364.5|18360.5|18372.3|18368.3|18359.8|18355.8|103
1646303700000|2022-03-03 10:35:00|18366.1|18362.1|18364.5|18360.5|18373.9|18369.9|18362.9|18358.9|218
1646304000000|2022-03-03 10:40:00|18362.9|18358.9|18384.8|18380.8|18394.2|18390.2|18362.9|18358.9|304
1646304300000|2022-03-03 10:45:00|18387.9|18383.9|18397.3|18393.3|18397.3|18393.3|18381.7|18377.7|324
1646304600000|2022-03-03 10:50:00|18400.4|18396.4|18406.7|18402.7|18411.4|18407.4|18400.4|18396.4|423
1646304900000|2022-03-03 10:55:00|18408.3|18404.3|18406.7|18402.7|18428.6|18424.6|18406.7|18402.7|282
1646305200000|2022-03-03 11:00:00|18408.3|18404.3|18397.3|18393.3|18416.1|18412.1|18397.3|18393.3|390
1646305500000|2022-03-03 11:05:00|18398.9|18394.9|18409.8|18405.8|18409.8|18405.8|18394.2|18390.2|354
1646305800000|2022-03-03 11:10:00|18411.4|18407.4|18419.2|18415.2|18422.3|18418.3|18408.3|18404.3|304
1646306100000|2022-03-03 11:15:00|18417.6|18413.6|18428.6|18424.6|18431.7|18427.7|18411.4|18407.4|205
1646306400000|2022-03-03 11:20:00|18430.1|18426.1|18436.4|18432.4|18436.4|18432.4|18422.3|18418.3|180
1646306700000|2022-03-03 11:25:00|18437.9|18433.9|18419.2|18415.2|18441.1|18437.1|18416.1|18412.1|278
1646307000000|2022-03-03 11:30:00|18416.1|18412.1|18425.4|18421.4|18437.9|18433.9|18412.9|18408.9|219
1646307300000|2022-03-03 11:35:00|18422.3|18418.3|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|287
1646307600000|2022-03-03 11:40:00|18420.8|18416.8|18412.9|18408.9|18425.4|18421.4|18409.8|18405.8|178
1646307900000|2022-03-03 11:45:00|18414.5|18410.5|18412.9|18408.9|18414.5|18410.5|18400.4|18396.4|153
1646308200000|2022-03-03 11:50:00|18416.1|18412.1|18417.6|18413.6|18422.3|18418.3|18412.9|18408.9|179
1646308500000|2022-03-03 11:55:00|18419.2|18415.2|18412.9|18408.9|18422.3|18418.3|18412.9|18408.9|206
1646308800000|2022-03-03 12:00:00|18414.5|18410.5|18416.1|18412.1|18425.4|18421.4|18414.5|18410.5|162
1646309100000|2022-03-03 12:05:00|18412.9|18408.9|18397.3|18393.3|18416.1|18412.1|18391.1|18387.1|337
1646309400000|2022-03-03 12:10:00|18398.9|18394.9|18416.1|18412.1|18416.1|18412.1|18398.9|18394.9|115
1646309700000|2022-03-03 12:15:00|18417.6|18413.6|18409.8|18405.8|18428.6|18424.6|18403.6|18399.6|337
1646310000000|2022-03-03 12:20:00|18406.7|18402.7|18398.9|18394.9|18409.8|18405.8|18394.2|18390.2|274
1646310300000|2022-03-03 12:25:00|18397.3|18393.3|18412.9|18408.9|18412.9|18408.9|18394.2|18390.2|98
1646310600000|2022-03-03 12:30:00|18414.5|18410.5|18394.2|18390.2|18416.1|18412.1|18387.9|18383.9|273
1646310900000|2022-03-03 12:35:00|18395.8|18391.8|18369.2|18365.2|18397.3|18393.3|18366.1|18362.1|325
1646311200000|2022-03-03 12:40:00|18367.6|18363.6|18356.7|18352.7|18372.3|18368.3|18353.6|18349.6|526
1646311500000|2022-03-03 12:45:00|18359.8|18355.8|18355.1|18351.1|18366.1|18362.1|18352|18348|490
1646311800000|2022-03-03 12:50:00|18356.7|18352.7|18362.9|18358.9|18375.4|18371.4|18353.6|18349.6|183
1646312100000|2022-03-03 12:55:00|18366.1|18362.1|18378.6|18374.6|18384.8|18380.8|18366.1|18362.1|275
1646312400000|2022-03-03 13:00:00|18381.7|18377.7|18431.7|18427.7|18442.6|18438.6|18378.6|18374.6|652
1646312700000|2022-03-03 13:05:00|18428.6|18424.6|18394.2|18390.2|18433.3|18429.3|18387.9|18383.9|632
1646313000000|2022-03-03 13:10:00|18391.1|18387.1|18414.5|18410.5|18423.9|18419.9|18391.1|18387.1|314
1646313300000|2022-03-03 13:15:00|18416.1|18412.1|18422.3|18418.3|18425.4|18421.4|18409.8|18405.8|643
1646313600000|2022-03-03 13:20:00|18423.9|18419.9|18444.2|18440.2|18447.3|18443.3|18423.9|18419.9|815
1646313900000|2022-03-03 13:25:00|18439.5|18435.5|18420.8|18416.8|18459.8|18455.8|18420.8|18416.8|806
1646314200000|2022-03-03 13:30:00|18422.3|18418.3|18416.1|18412.1|18425.4|18421.4|18403.6|18399.6|903
1646314500000|2022-03-03 13:35:00|18417.6|18413.6|18416.1|18412.1|18425.4|18421.4|18409.8|18405.8|467
1646314800000|2022-03-03 13:40:00|18414.5|18410.5|18412.9|18408.9|18416.1|18412.1|18378.6|18374.6|1079
1646315100000|2022-03-03 13:45:00|18416.1|18412.1|18411.4|18407.4|18416.1|18412.1|18397.3|18393.3|499
1646315400000|2022-03-03 13:50:00|18412.9|18408.9|18384.8|18380.8|18419.2|18415.2|18375.4|18371.4|733
1646315700000|2022-03-03 13:55:00|18383.3|18379.3|18392.6|18388.6|18397.3|18393.3|18362.9|18358.9|674
1646316000000|2022-03-03 14:00:00|18394.2|18390.2|18372.3|18368.3|18395.8|18391.8|18356.7|18352.7|979
1646316300000|2022-03-03 14:05:00|18373.9|18369.9|18373.9|18369.9|18386.4|18382.4|18339.5|18335.5|1317
1646316600000|2022-03-03 14:10:00|18375.4|18371.4|18350.4|18346.4|18394.2|18390.2|18341.1|18337.1|789
1646316900000|2022-03-03 14:15:00|18344.2|18340.2|18356.7|18352.7|18369.2|18365.2|18341.1|18337.1|516
1646317200000|2022-03-03 14:20:00|18355.1|18351.1|18389.5|18385.5|18392.6|18388.6|18352|18348|588
1646317500000|2022-03-03 14:25:00|18387.9|18383.9|18372.3|18368.3|18387.9|18383.9|18359.8|18355.8|689
1646317800000|2022-03-03 14:30:00|18373.9|18369.9|18359.8|18355.8|18384.8|18380.8|18353.6|18349.6|706
1646318100000|2022-03-03 14:35:00|18362.9|18358.9|18369.2|18365.2|18373.9|18369.9|18356.7|18352.7|822
1646318400000|2022-03-03 14:40:00|18372.3|18368.3|18314.5|18310.5|18372.3|18368.3|18314.5|18310.5|1014
1646318700000|2022-03-03 14:45:00|18312.9|18308.9|18342.6|18338.6|18347.3|18343.3|18308.3|18304.3|704
1646319000000|2022-03-03 14:50:00|18341.1|18337.1|18334.8|18330.8|18344.2|18340.2|18311.4|18307.4|712
1646319300000|2022-03-03 14:55:00|18337.9|18333.9|18328.6|18324.6|18344.2|18340.2|18325.4|18321.4|535
1646319600000|2022-03-03 15:00:00|18334.8|18330.8|18381.7|18377.7|18383.3|18379.3|18327|18323|858
1646319900000|2022-03-03 15:05:00|18378.6|18374.6|18384.8|18380.8|18397.3|18393.3|18375.4|18371.4|647
1646320200000|2022-03-03 15:10:00|18381.7|18377.7|18394.2|18390.2|18403.6|18399.6|18369.2|18365.2|771
1646320500000|2022-03-03 15:15:00|18395.8|18391.8|18350.4|18346.4|18400.4|18396.4|18347.3|18343.3|1036
1646320800000|2022-03-03 15:20:00|18353.6|18349.6|18384.8|18380.8|18384.8|18380.8|18347.3|18343.3|844
1646321100000|2022-03-03 15:25:00|18383.3|18379.3|18366.1|18362.1|18384.8|18380.8|18359.8|18355.8|515
1646321400000|2022-03-03 15:30:00|18362.9|18358.9|18391.1|18387.1|18400.4|18396.4|18344.2|18340.2|908
1646321700000|2022-03-03 15:35:00|18392.6|18388.6|18391.1|18387.1|18403.6|18399.6|18378.6|18374.6|555
1646322000000|2022-03-03 15:40:00|18387.9|18383.9|18397.3|18393.3|18400.4|18396.4|18369.2|18365.2|758
1646322300000|2022-03-03 15:45:00|18394.2|18390.2|18391.1|18387.1|18422.3|18418.3|18387.9|18383.9|834
1646322600000|2022-03-03 15:50:00|18394.2|18390.2|18366.1|18362.1|18394.2|18390.2|18359.8|18355.8|890
1646322900000|2022-03-03 15:55:00|18362.9|18358.9|18381.7|18377.7|18387.9|18383.9|18362.9|18358.9|626
1646323200000|2022-03-03 16:00:00|18380.1|18376.1|18403.6|18399.6|18409.8|18405.8|18378.6|18374.6|696
1646323500000|2022-03-03 16:05:00|18400.4|18396.4|18450.4|18446.4|18456.7|18452.7|18400.4|18396.4|762
1646323800000|2022-03-03 16:10:00|18447.3|18443.3|18484.8|18480.8|18484.8|18480.8|18444.2|18440.2|1235
1646324100000|2022-03-03 16:15:00|18483.3|18479.3|18467.6|18463.6|18523.9|18519.9|18466.1|18462.1|1134
1646324400000|2022-03-03 16:20:00|18466.1|18462.1|18503.6|18499.6|18503.6|18499.6|18455.1|18451.1|1327
1646324700000|2022-03-03 16:25:00|18500.4|18496.4|18494.2|18490.2|18512.9|18508.9|18487.9|18483.9|707
1646325000000|2022-03-03 16:30:00|18495.8|18491.8|18494.2|18490.2|18506.7|18502.7|18487.9|18483.9|507
1646325300000|2022-03-03 16:35:00|18500.4|18496.4|18522.3|18518.3|18528.6|18524.6|18497.3|18493.3|752
1646325600000|2022-03-03 16:40:00|18523.9|18519.9|18487.9|18483.9|18523.9|18519.9|18481.7|18477.7|517
1646325900000|2022-03-03 16:45:00|18486.4|18482.4|18478.6|18474.6|18497.3|18493.3|18475.4|18471.4|464
1646326200000|2022-03-03 16:50:00|18481.7|18477.7|18506.7|18502.7|18509.8|18505.8|18472.3|18468.3|1168
1646326500000|2022-03-03 16:55:00|18509.8|18505.8|18487.9|18483.9|18509.8|18505.8|18484.8|18480.8|884
1646326800000|2022-03-03 17:00:00|18486.4|18482.4|18469.2|18465.2|18491.1|18487.1|18462.9|18458.9|491
1646327100000|2022-03-03 17:05:00|18466.1|18462.1|18450.4|18446.4|18472.3|18468.3|18447.3|18443.3|428
1646327400000|2022-03-03 17:10:00|18453.6|18449.6|18437.9|18433.9|18462.9|18458.9|18434.8|18430.8|581
1646327700000|2022-03-03 17:15:00|18441.1|18437.1|18453.6|18449.6|18462.9|18458.9|18437.9|18433.9|257
1646328000000|2022-03-03 17:20:00|18456.7|18452.7|18439.5|18435.5|18458.3|18454.3|18437.9|18433.9|221
1646328300000|2022-03-03 17:25:00|18437.9|18433.9|18458.3|18454.3|18462.9|18458.9|18437.9|18433.9|341
1646328600000|2022-03-03 17:30:00|18459.8|18455.8|18422.3|18418.3|18466.1|18462.1|18397.3|18393.3|1361
1646328900000|2022-03-03 17:35:00|18420.8|18416.8|18450.4|18446.4|18456.7|18452.7|18416.1|18412.1|853
1646329200000|2022-03-03 17:40:00|18452|18448|18425.4|18421.4|18453.6|18449.6|18422.3|18418.3|378
1646329500000|2022-03-03 17:45:00|18428.6|18424.6|18434.8|18430.8|18437.9|18433.9|18423.9|18419.9|423
1646329800000|2022-03-03 17:50:00|18433.3|18429.3|18434.8|18430.8|18441.1|18437.1|18425.4|18421.4|517
1646330100000|2022-03-03 17:55:00|18436.4|18432.4|18437.9|18433.9|18437.9|18433.9|18419.2|18415.2|375
1646330400000|2022-03-03 18:00:00|18439.5|18435.5|18450.4|18446.4|18453.6|18449.6|18437.9|18433.9|404
1646330700000|2022-03-03 18:05:00|18448.9|18444.9|18459.8|18455.8|18462.9|18458.9|18444.2|18440.2|328
1646331000000|2022-03-03 18:10:00|18456.7|18452.7|18444.2|18440.2|18462.9|18458.9|18441.1|18437.1|470
1646331300000|2022-03-03 18:15:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18434.8|18430.8|436
1646331600000|2022-03-03 18:20:00|18441.1|18437.1|18431.7|18427.7|18441.1|18437.1|18428.6|18424.6|294
1646331900000|2022-03-03 18:25:00|18434.8|18430.8|18428.6|18424.6|18441.1|18437.1|18425.4|18421.4|512
1646332200000|2022-03-03 18:30:00|18430.1|18426.1|18456.7|18452.7|18459.8|18455.8|18428.6|18424.6|503
1646332500000|2022-03-03 18:35:00|18453.6|18449.6|18447.3|18443.3|18459.8|18455.8|18447.3|18443.3|135
1646332800000|2022-03-03 18:40:00|18448.9|18444.9|18444.2|18440.2|18450.4|18446.4|18437.9|18433.9|287
1646333100000|2022-03-03 18:45:00|18445.8|18441.8|18444.2|18440.2|18456.7|18452.7|18439.5|18435.5|238
1646333400000|2022-03-03 18:50:00|18441.1|18437.1|18434.8|18430.8|18444.2|18440.2|18425.4|18421.4|270
1646333700000|2022-03-03 18:55:00|18431.7|18427.7|18434.8|18430.8|18434.8|18430.8|18422.3|18418.3|304
1646334000000|2022-03-03 19:00:00|18437.9|18433.9|18437.9|18433.9|18441.1|18437.1|18422.3|18418.3|367
1646334300000|2022-03-03 19:05:00|18441.1|18437.1|18427|18423|18441.1|18437.1|18427|18423|410
1646334600000|2022-03-03 19:10:00|18425.4|18421.4|18403.6|18399.6|18425.4|18421.4|18387.9|18383.9|695
1646334900000|2022-03-03 19:15:00|18402|18398|18425.4|18421.4|18425.4|18421.4|18402|18398|379
1646335200000|2022-03-03 19:20:00|18427|18423|18425.4|18421.4|18430.1|18426.1|18408.3|18404.3|432
1646335500000|2022-03-03 19:25:00|18423.9|18419.9|18434.8|18430.8|18447.3|18443.3|18422.3|18418.3|513
1646335800000|2022-03-03 19:30:00|18437.9|18433.9|18441.1|18437.1|18447.3|18443.3|18431.7|18427.7|301
1646336100000|2022-03-03 19:35:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18431.7|18427.7|252
1646336400000|2022-03-03 19:40:00|18444.2|18440.2|18450.4|18446.4|18450.4|18446.4|18431.7|18427.7|453
1646336700000|2022-03-03 19:45:00|18448.9|18444.9|18450.4|18446.4|18456.7|18452.7|18441.1|18437.1|352
1646337000000|2022-03-03 19:50:00|18452|18448|18444.2|18440.2|18456.7|18452.7|18437.9|18433.9|504
1646337300000|2022-03-03 19:55:00|18442.6|18438.6|18453.6|18449.6|18453.6|18449.6|18434.8|18430.8|743
1646337600000|2022-03-03 20:00:00|18450.4|18446.4|18459.8|18455.8|18466.1|18462.1|18447.3|18443.3|587
1646337900000|2022-03-03 20:05:00|18456.7|18452.7|18442.6|18438.6|18456.7|18452.7|18437.9|18433.9|554
1646338200000|2022-03-03 20:10:00|18441.1|18437.1|18434.8|18430.8|18444.2|18440.2|18430.1|18426.1|606
1646338500000|2022-03-03 20:15:00|18431.7|18427.7|18434.8|18430.8|18437.9|18433.9|18416.1|18412.1|329
1646338800000|2022-03-03 20:20:00|18437.9|18433.9|18403.6|18399.6|18437.9|18433.9|18403.6|18399.6|660
1646339100000|2022-03-03 20:25:00|18405.1|18401.1|18397.3|18393.3|18412.9|18408.9|18394.2|18390.2|698
1646339400000|2022-03-03 20:30:00|18398.9|18394.9|18411.4|18407.4|18416.1|18412.1|18394.2|18390.2|818
1646339700000|2022-03-03 20:35:00|18409.8|18405.8|18428.6|18424.6|18441.1|18437.1|18406.7|18402.7|620
1646340000000|2022-03-03 20:40:00|18425.4|18421.4|18428.6|18424.6|18434.8|18430.8|18425.4|18421.4|645
1646340300000|2022-03-03 20:45:00|18430.1|18426.1|18416.1|18412.1|18431.7|18427.7|18416.1|18412.1|517
1646340600000|2022-03-03 20:50:00|18412.9|18408.9|18416.1|18412.1|18416.1|18412.1|18400.4|18396.4|828
1646340900000|2022-03-03 20:55:00|18414.5|18410.5|18419.2|18415.2|18422.3|18418.3|18403.6|18399.6|1670
1646341200000|2022-03-03 21:00:00|18416.1|18412.1|18403.6|18399.6|18422.3|18418.3|18397.3|18393.3|1159
1646341500000|2022-03-03 21:05:00|18405.1|18401.1|18412.9|18408.9|18419.2|18415.2|18405.1|18401.1|282
1646341800000|2022-03-03 21:10:00|18411.4|18407.4|18416.1|18412.1|18422.3|18418.3|18409.8|18405.8|411
1646342100000|2022-03-03 21:15:00|18412.9|18408.9|18402|18398|18412.9|18408.9|18394.2|18390.2|476
1646342400000|2022-03-03 21:20:00|18403.6|18399.6|18425.4|18421.4|18425.4|18421.4|18403.6|18399.6|359
1646342700000|2022-03-03 21:25:00|18422.3|18418.3|18450.4|18446.4|18450.4|18446.4|18422.3|18418.3|568
1646343000000|2022-03-03 21:30:00|18453.6|18449.6|18450.4|18446.4|18461.4|18457.4|18447.3|18443.3|438
1646343300000|2022-03-03 21:35:00|18452|18448|18459.8|18455.8|18469.2|18465.2|18450.4|18446.4|324
1646343600000|2022-03-03 21:40:00|18458.3|18454.3|18441.1|18437.1|18461.4|18457.4|18441.1|18437.1|339
1646343900000|2022-03-03 21:45:00|18444.2|18440.2|18439.5|18435.5|18448.9|18444.9|18437.9|18433.9|248
1646344200000|2022-03-03 21:50:00|18441.1|18437.1|18430.1|18426.1|18445.8|18441.8|18428.6|18424.6|310
1646344500000|2022-03-03 21:55:00|18428.6|18424.6|18450.4|18446.4|18453.6|18449.6|18427|18423|263
1646348400000|2022-03-03 23:00:00|18436.4|18432.4|18427|18423|18436.4|18432.4|18422.3|18418.3|28
1646348700000|2022-03-03 23:05:00|18425.4|18421.4|18427|18423|18427|18423|18420.8|18416.8|29
1646349000000|2022-03-03 23:10:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|7
1646349300000|2022-03-03 23:15:00|18430.1|18426.1|18420.8|18416.8|18433.3|18429.3|18420.8|18416.8|31
1646349600000|2022-03-03 23:20:00|18419.2|18415.2|18420.8|18416.8|18420.8|18416.8|18416.1|18412.1|4
1646349900000|2022-03-03 23:25:00|18422.3|18418.3|18427|18423|18428.6|18424.6|18420.8|18416.8|11
1646350200000|2022-03-03 23:30:00|18425.4|18421.4|18427|18423|18430.1|18426.1|18423.9|18419.9|36
1646350500000|2022-03-03 23:35:00|18425.4|18421.4|18425.4|18421.4|18433.3|18429.3|18423.9|18419.9|50
1646350800000|2022-03-03 23:40:00|18423.9|18419.9|18423.9|18419.9|18423.9|18419.9|18417.6|18413.6|8
1646351100000|2022-03-03 23:45:00|18422.3|18418.3|18419.2|18415.2|18422.3|18418.3|18417.6|18413.6|54
1646351400000|2022-03-03 23:50:00|18420.8|18416.8|18414.5|18410.5|18420.8|18416.8|18409.8|18405.8|23
1646351700000|2022-03-03 23:55:00|18412.9|18408.9|18422.3|18418.3|18422.3|18418.3|18412.9|18408.9|85
1646352000000|2022-03-04 00:00:00|18420.8|18416.8|18436.4|18432.4|18441.1|18437.1|18420.8|18416.8|83
1646352300000|2022-03-04 00:05:00|18437.9|18433.9|18489.5|18485.5|18498.9|18494.9|18437.9|18433.9|339
1646352600000|2022-03-04 00:10:00|18491.1|18487.1|18536.4|18532.4|18561.4|18557.4|18491.1|18487.1|551
1646352900000|2022-03-04 00:15:00|18537.9|18533.9|18592.6|18588.6|18614.5|18610.5|18536.4|18532.4|369
1646353200000|2022-03-04 00:20:00|18591.1|18587.1|18620.8|18616.8|18645.8|18641.8|18589.5|18585.5|261
1646353500000|2022-03-04 00:25:00|18619.2|18615.2|18625.4|18621.4|18637.9|18633.9|18600.4|18596.4|314
1646353800000|2022-03-04 00:30:00|18623.9|18619.9|18686.4|18682.4|18700.4|18696.4|18608.3|18604.3|379
1646354100000|2022-03-04 00:35:00|18689.5|18685.5|18714.5|18710.5|18720.8|18716.8|18666.1|18662.1|284
1646354400000|2022-03-04 00:40:00|18712.9|18708.9|18783.3|18779.3|18795.8|18791.8|18712.9|18708.9|401
1646354700000|2022-03-04 00:45:00|18784.8|18780.8|18761.4|18757.4|18841.1|18837.1|18761.4|18757.4|532
1646355000000|2022-03-04 00:50:00|18759.8|18755.8|18731.7|18727.7|18764.5|18760.5|18683.3|18679.3|433
1646355300000|2022-03-04 00:55:00|18730.1|18726.1|18708.3|18704.3|18767.6|18763.6|18702|18698|256
1646355600000|2022-03-04 01:00:00|18706.7|18702.7|18659.8|18655.8|18716.1|18712.1|18655.1|18651.1|502
1646355900000|2022-03-04 01:05:00|18661.4|18657.4|18744.2|18740.2|18755.1|18751.1|18616.1|18612.1|631
1646356200000|2022-03-04 01:10:00|18741.1|18737.1|18708.3|18704.3|18742.6|18738.6|18686.4|18682.4|261
1646356500000|2022-03-04 01:15:00|18709.8|18705.8|18694.2|18690.2|18730.1|18726.1|18689.5|18685.5|209
1646356800000|2022-03-04 01:20:00|18692.6|18688.6|18630.1|18626.1|18695.8|18691.8|18627|18623|376
1646357100000|2022-03-04 01:25:00|18631.7|18627.7|18647.3|18643.3|18667.6|18663.6|18625.4|18621.4|142
1646357400000|2022-03-04 01:30:00|18645.8|18641.8|18658.3|18654.3|18675.4|18671.4|18645.8|18641.8|71
1646357700000|2022-03-04 01:35:00|18656.7|18652.7|18642.6|18638.6|18664.5|18660.5|18631.7|18627.7|78
1646358000000|2022-03-04 01:40:00|18639.5|18635.5|18603.6|18599.6|18652|18648|18603.6|18599.6|135
1646358300000|2022-03-04 01:45:00|18602|18598|18567.6|18563.6|18603.6|18599.6|18559.8|18555.8|130
1646358600000|2022-03-04 01:50:00|18561.4|18557.4|18550.4|18546.4|18564.5|18560.5|18487.9|18483.9|351
1646358900000|2022-03-04 01:55:00|18555.1|18551.1|18561.4|18557.4|18581.7|18577.7|18544.2|18540.2|152
1646359200000|2022-03-04 02:00:00|18559.8|18555.8|18597.3|18593.3|18634.8|18630.8|18558.3|18554.3|495
1646359500000|2022-03-04 02:05:00|18598.9|18594.9|18583.3|18579.3|18606.7|18602.7|18580.1|18576.1|57
1646359800000|2022-03-04 02:10:00|18580.1|18576.1|18577|18573|18584.8|18580.8|18566.1|18562.1|73
1646360100000|2022-03-04 02:15:00|18575.4|18571.4|18609.8|18605.8|18617.6|18613.6|18567.6|18563.6|105
1646360400000|2022-03-04 02:20:00|18608.3|18604.3|18595.8|18591.8|18609.8|18605.8|18595.8|18591.8|58
1646360700000|2022-03-04 02:25:00|18592.6|18588.6|18597.3|18593.3|18608.3|18604.3|18584.8|18580.8|43
1646361000000|2022-03-04 02:30:00|18595.8|18591.8|18586.4|18582.4|18606.7|18602.7|18581.7|18577.7|35
1646361300000|2022-03-04 02:35:00|18584.8|18580.8|18575.4|18571.4|18595.8|18591.8|18564.5|18560.5|57
1646361600000|2022-03-04 02:40:00|18573.9|18569.9|18592.6|18588.6|18592.6|18588.6|18573.9|18569.9|19
1646361900000|2022-03-04 02:45:00|18591.1|18587.1|18630.1|18626.1|18639.5|18635.5|18589.5|18585.5|224
1646362200000|2022-03-04 02:50:00|18631.7|18627.7|18641.1|18637.1|18650.4|18646.4|18623.9|18619.9|141
1646362500000|2022-03-04 02:55:00|18642.6|18638.6|18627|18623|18644.2|18640.2|18619.2|18615.2|90
1646362800000|2022-03-04 03:00:00|18625.4|18621.4|18612.9|18608.9|18633.3|18629.3|18609.8|18605.8|38
1646363100000|2022-03-04 03:05:00|18614.5|18610.5|18608.3|18604.3|18617.6|18613.6|18608.3|18604.3|35
1646363400000|2022-03-04 03:10:00|18606.7|18602.7|18611.4|18607.4|18620.8|18616.8|18605.1|18601.1|92
1646363700000|2022-03-04 03:15:00|18609.8|18605.8|18664.5|18660.5|18667.6|18663.6|18609.8|18605.8|140
1646364000000|2022-03-04 03:20:00|18662.9|18658.9|18648.9|18644.9|18670.8|18666.8|18641.1|18637.1|58
1646364300000|2022-03-04 03:25:00|18647.3|18643.3|18652|18648|18670.8|18666.8|18641.1|18637.1|84
1646364600000|2022-03-04 03:30:00|18648.9|18644.9|18627|18623|18662.9|18658.9|18622.3|18618.3|72
1646364900000|2022-03-04 03:35:00|18628.6|18624.6|18644.2|18640.2|18645.8|18641.8|18623.9|18619.9|81
1646365200000|2022-03-04 03:40:00|18645.8|18641.8|18642.6|18638.6|18655.1|18651.1|18637.9|18633.9|66
1646365500000|2022-03-04 03:45:00|18644.2|18640.2|18662.9|18658.9|18666.1|18662.1|18639.5|18635.5|32
1646365800000|2022-03-04 03:50:00|18661.4|18657.4|18642.6|18638.6|18664.5|18660.5|18642.6|18638.6|49
1646366100000|2022-03-04 03:55:00|18641.1|18637.1|18630.1|18626.1|18641.1|18637.1|18625.4|18621.4|44
1646366400000|2022-03-04 04:00:00|18631.7|18627.7|18645.8|18641.8|18647.3|18643.3|18628.6|18624.6|38
1646366700000|2022-03-04 04:05:00|18647.3|18643.3|18627|18623|18650.4|18646.4|18617.6|18613.6|61
1646367000000|2022-03-04 04:10:00|18625.4|18621.4|18623.9|18619.9|18625.4|18621.4|18619.2|18615.2|56
1646367300000|2022-03-04 04:15:00|18622.3|18618.3|18620.8|18616.8|18628.6|18624.6|18619.2|18615.2|27
1646367600000|2022-03-04 04:20:00|18619.2|18615.2|18612.9|18608.9|18627|18623|18612.9|18608.9|66
1646367900000|2022-03-04 04:25:00|18611.4|18607.4|18602|18598|18611.4|18607.4|18595.8|18591.8|77
1646368200000|2022-03-04 04:30:00|18600.4|18596.4|18612.9|18608.9|18619.2|18615.2|18600.4|18596.4|53
1646368500000|2022-03-04 04:35:00|18616.1|18612.1|18614.5|18610.5|18622.3|18618.3|18611.4|18607.4|50
1646368800000|2022-03-04 04:40:00|18612.9|18608.9|18623.9|18619.9|18628.6|18624.6|18612.9|18608.9|54
1646369100000|2022-03-04 04:45:00|18625.4|18621.4|18625.4|18621.4|18641.1|18637.1|18625.4|18621.4|63
1646369400000|2022-03-04 04:50:00|18622.3|18618.3|18616.1|18612.1|18622.3|18618.3|18614.5|18610.5|36
1646369700000|2022-03-04 04:55:00|18617.6|18613.6|18608.3|18604.3|18619.2|18615.2|18605.1|18601.1|42
1646370000000|2022-03-04 05:00:00|18609.8|18605.8|18619.2|18615.2|18630.1|18626.1|18609.8|18605.8|45
1646370300000|2022-03-04 05:05:00|18617.6|18613.6|18612.9|18608.9|18620.8|18616.8|18609.8|18605.8|19
1646370600000|2022-03-04 05:10:00|18611.4|18607.4|18591.1|18587.1|18616.1|18612.1|18586.4|18582.4|33
1646370900000|2022-03-04 05:15:00|18589.5|18585.5|18602|18598|18606.7|18602.7|18589.5|18585.5|39
1646371200000|2022-03-04 05:20:00|18603.6|18599.6|18592.6|18588.6|18606.7|18602.7|18591.1|18587.1|18
1646371500000|2022-03-04 05:25:00|18591.1|18587.1|18603.6|18599.6|18611.4|18607.4|18581.7|18577.7|64
1646371800000|2022-03-04 05:30:00|18595.8|18591.8|18603.6|18599.6|18606.7|18602.7|18592.6|18588.6|85
1646372100000|2022-03-04 05:35:00|18602|18598|18600.4|18596.4|18609.8|18605.8|18591.1|18587.1|39
1646372400000|2022-03-04 05:40:00|18598.9|18594.9|18602|18598|18603.6|18599.6|18594.2|18590.2|17
1646372700000|2022-03-04 05:45:00|18603.6|18599.6|18594.2|18590.2|18603.6|18599.6|18594.2|18590.2|27
1646373000000|2022-03-04 05:50:00|18597.3|18593.3|18591.1|18587.1|18603.6|18599.6|18589.5|18585.5|29
1646373300000|2022-03-04 05:55:00|18594.2|18590.2|18581.7|18577.7|18594.2|18590.2|18578.6|18574.6|67
1646373600000|2022-03-04 06:00:00|18578.6|18574.6|18561.4|18557.4|18580.1|18576.1|18556.7|18552.7|71
1646373900000|2022-03-04 06:05:00|18559.8|18555.8|18564.5|18560.5|18566.1|18562.1|18556.7|18552.7|63
1646374200000|2022-03-04 06:10:00|18566.1|18562.1|18577|18573|18581.7|18577.7|18561.4|18557.4|92
1646374500000|2022-03-04 06:15:00|18578.6|18574.6|18572.3|18568.3|18586.4|18582.4|18572.3|18568.3|55
1646374800000|2022-03-04 06:20:00|18569.2|18565.2|18577|18573|18580.1|18576.1|18569.2|18565.2|34
1646375100000|2022-03-04 06:25:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|37
1646375400000|2022-03-04 06:30:00|18572.3|18568.3|18587.9|18583.9|18587.9|18583.9|18567.6|18563.6|39
1646375700000|2022-03-04 06:35:00|18589.5|18585.5|18578.6|18574.6|18592.6|18588.6|18575.4|18571.4|32
1646376000000|2022-03-04 06:40:00|18581.7|18577.7|18578.6|18574.6|18583.3|18579.3|18572.3|18568.3|15
1646376300000|2022-03-04 06:45:00|18580.1|18576.1|18589.5|18585.5|18591.1|18587.1|18575.4|18571.4|27
1646376600000|2022-03-04 06:50:00|18591.1|18587.1|18592.6|18588.6|18603.6|18599.6|18587.9|18583.9|62
1646376900000|2022-03-04 06:55:00|18594.2|18590.2|18591.1|18587.1|18595.8|18591.8|18584.8|18580.8|32
1646377200000|2022-03-04 07:00:00|18589.5|18585.5|18567.6|18563.6|18589.5|18585.5|18561.4|18557.4|81
1646377500000|2022-03-04 07:05:00|18569.2|18565.2|18575.4|18571.4|18578.6|18574.6|18567.6|18563.6|50
1646377800000|2022-03-04 07:10:00|18577|18573|18542.6|18538.6|18577|18573|18542.6|18538.6|92
1646378100000|2022-03-04 07:15:00|18541.1|18537.1|18559.8|18555.8|18562.9|18558.9|18541.1|18537.1|68
1646378400000|2022-03-04 07:20:00|18561.4|18557.4|18558.3|18554.3|18572.3|18568.3|18556.7|18552.7|132
1646378700000|2022-03-04 07:25:00|18559.8|18555.8|18555.1|18551.1|18564.5|18560.5|18553.6|18549.6|55
1646379000000|2022-03-04 07:30:00|18553.6|18549.6|18541.1|18537.1|18556.7|18552.7|18537.9|18533.9|90
1646379300000|2022-03-04 07:35:00|18539.5|18535.5|18536.4|18532.4|18541.1|18537.1|18520.8|18516.8|75
1646379600000|2022-03-04 07:40:00|18534.8|18530.8|18541.1|18537.1|18547.3|18543.3|18533.3|18529.3|48
1646379900000|2022-03-04 07:45:00|18539.5|18535.5|18527|18523|18541.1|18537.1|18525.4|18521.4|94
1646380200000|2022-03-04 07:50:00|18528.6|18524.6|18506.7|18502.7|18528.6|18524.6|18506.7|18502.7|215
1646380500000|2022-03-04 07:55:00|18522.3|18518.3|18556.7|18552.7|18562.9|18558.9|18522.3|18518.3|241
1646380800000|2022-03-04 08:00:00|18553.6|18549.6|18566.1|18562.1|18566.1|18562.1|18539.5|18535.5|198
1646381100000|2022-03-04 08:05:00|18567.6|18563.6|18541.1|18537.1|18572.3|18568.3|18539.5|18535.5|166
1646381400000|2022-03-04 08:10:00|18537.9|18533.9|18528.6|18524.6|18537.9|18533.9|18514.5|18510.5|207
1646381700000|2022-03-04 08:15:00|18530.1|18526.1|18539.5|18535.5|18553.6|18549.6|18528.6|18524.6|136
1646382000000|2022-03-04 08:20:00|18537.9|18533.9|18541.1|18537.1|18548.9|18544.9|18530.1|18526.1|117
1646382300000|2022-03-04 08:25:00|18537.9|18533.9|18528.6|18524.6|18547.3|18543.3|18525.4|18521.4|76
1646382600000|2022-03-04 08:30:00|18530.1|18526.1|18537.9|18533.9|18550.4|18546.4|18528.6|18524.6|243
1646382900000|2022-03-04 08:35:00|18536.4|18532.4|18572.3|18568.3|18572.3|18568.3|18536.4|18532.4|211
1646383200000|2022-03-04 08:40:00|18570.8|18566.8|18564.5|18560.5|18578.6|18574.6|18556.7|18552.7|201
1646383500000|2022-03-04 08:45:00|18562.9|18558.9|18589.5|18585.5|18591.1|18587.1|18552|18548|142
1646383800000|2022-03-04 08:50:00|18591.1|18587.1|18603.6|18599.6|18612.9|18608.9|18584.8|18580.8|153
1646384100000|2022-03-04 08:55:00|18605.1|18601.1|18600.4|18596.4|18608.3|18604.3|18597.3|18593.3|131
1646384400000|2022-03-04 09:00:00|18602|18598|18625.4|18621.4|18628.6|18624.6|18594.2|18590.2|387
1646384700000|2022-03-04 09:05:00|18623.9|18619.9|18642.6|18638.6|18656.7|18652.7|18616.1|18612.1|300
1646385000000|2022-03-04 09:10:00|18641.1|18637.1|18617.6|18613.6|18644.2|18640.2|18614.5|18610.5|199
1646385300000|2022-03-04 09:15:00|18616.1|18612.1|18619.2|18615.2|18634.8|18630.8|18616.1|18612.1|158
1646385600000|2022-03-04 09:20:00|18620.8|18616.8|18606.7|18602.7|18628.6|18624.6|18606.7|18602.7|385
1646385900000|2022-03-04 09:25:00|18603.6|18599.6|18584.8|18580.8|18606.7|18602.7|18578.6|18574.6|268
1646386200000|2022-03-04 09:30:00|18583.3|18579.3|18575.4|18571.4|18591.1|18587.1|18566.1|18562.1|147
1646386500000|2022-03-04 09:35:00|18572.3|18568.3|18575.4|18571.4|18578.6|18574.6|18567.6|18563.6|253
1646386800000|2022-03-04 09:40:00|18581.7|18577.7|18581.7|18577.7|18594.2|18590.2|18578.6|18574.6|206
1646387100000|2022-03-04 09:45:00|18583.3|18579.3|18584.8|18580.8|18586.4|18582.4|18562.9|18558.9|165
1646387400000|2022-03-04 09:50:00|18581.7|18577.7|18591.1|18587.1|18597.3|18593.3|18580.1|18576.1|365
1646387700000|2022-03-04 09:55:00|18587.9|18583.9|18612.9|18608.9|18612.9|18608.9|18587.9|18583.9|394
1646388000000|2022-03-04 10:00:00|18614.5|18610.5|18616.1|18612.1|18633.3|18629.3|18609.8|18605.8|291
1646388300000|2022-03-04 10:05:00|18612.9|18608.9|18631.7|18627.7|18634.8|18630.8|18612.9|18608.9|175
1646388600000|2022-03-04 10:10:00|18634.8|18630.8|18628.6|18624.6|18637.9|18633.9|18623.9|18619.9|79
1646388900000|2022-03-04 10:15:00|18627|18623|18602|18598|18628.6|18624.6|18598.9|18594.9|107
1646389200000|2022-03-04 10:20:00|18603.6|18599.6|18597.3|18593.3|18608.3|18604.3|18591.1|18587.1|103
1646389500000|2022-03-04 10:25:00|18595.8|18591.8|18587.9|18583.9|18600.4|18596.4|18584.8|18580.8|102
1646389800000|2022-03-04 10:30:00|18591.1|18587.1|18594.2|18590.2|18597.3|18593.3|18584.8|18580.8|131
1646390100000|2022-03-04 10:35:00|18597.3|18593.3|18612.9|18608.9|18612.9|18608.9|18597.3|18593.3|157
1646390400000|2022-03-04 10:40:00|18611.4|18607.4|18625.4|18621.4|18625.4|18621.4|18609.8|18605.8|144
1646390700000|2022-03-04 10:45:00|18622.3|18618.3|18634.8|18630.8|18641.1|18637.1|18622.3|18618.3|198
1646391000000|2022-03-04 10:50:00|18636.4|18632.4|18631.7|18627.7|18637.9|18633.9|18627|18623|105
1646391300000|2022-03-04 10:55:00|18630.1|18626.1|18641.1|18637.1|18647.3|18643.3|18628.6|18624.6|202
1646391600000|2022-03-04 11:00:00|18637.9|18633.9|18644.2|18640.2|18656.7|18652.7|18637.9|18633.9|194
1646391900000|2022-03-04 11:05:00|18645.8|18641.8|18641.1|18637.1|18647.3|18643.3|18631.7|18627.7|219
1646392200000|2022-03-04 11:10:00|18637.9|18633.9|18641.1|18637.1|18653.6|18649.6|18631.7|18627.7|252
1646392500000|2022-03-04 11:15:00|18639.5|18635.5|18633.3|18629.3|18650.4|18646.4|18633.3|18629.3|129
1646392800000|2022-03-04 11:20:00|18631.7|18627.7|18634.8|18630.8|18647.3|18643.3|18628.6|18624.6|298
1646393100000|2022-03-04 11:25:00|18636.4|18632.4|18617.6|18613.6|18639.5|18635.5|18617.6|18613.6|179
1646393400000|2022-03-04 11:30:00|18619.2|18615.2|18619.2|18615.2|18625.4|18621.4|18616.1|18612.1|116
1646393700000|2022-03-04 11:35:00|18616.1|18612.1|18631.7|18627.7|18637.9|18633.9|18616.1|18612.1|147
1646394000000|2022-03-04 11:40:00|18633.3|18629.3|18628.6|18624.6|18637.9|18633.9|18625.4|18621.4|294
1646394300000|2022-03-04 11:45:00|18634.8|18630.8|18633.3|18629.3|18639.5|18635.5|18627|18623|96
1646394600000|2022-03-04 11:50:00|18634.8|18630.8|18637.9|18633.9|18650.4|18646.4|18631.7|18627.7|89
1646394900000|2022-03-04 11:55:00|18641.1|18637.1|18644.2|18640.2|18652|18648|18634.8|18630.8|315
1646395200000|2022-03-04 12:00:00|18642.6|18638.6|18631.7|18627.7|18647.3|18643.3|18630.1|18626.1|273
1646395500000|2022-03-04 12:05:00|18633.3|18629.3|18658.3|18654.3|18661.4|18657.4|18631.7|18627.7|191
1646395800000|2022-03-04 12:10:00|18656.7|18652.7|18644.2|18640.2|18659.8|18655.8|18644.2|18640.2|186
1646396100000|2022-03-04 12:15:00|18647.3|18643.3|18631.7|18627.7|18653.6|18649.6|18631.7|18627.7|237
1646396400000|2022-03-04 12:20:00|18630.1|18626.1|18630.1|18626.1|18641.1|18637.1|18628.6|18624.6|136
1646396700000|2022-03-04 12:25:00|18631.7|18627.7|18644.2|18640.2|18648.9|18644.9|18630.1|18626.1|129
1646397000000|2022-03-04 12:30:00|18645.8|18641.8|18634.8|18630.8|18647.3|18643.3|18628.6|18624.6|250
1646397300000|2022-03-04 12:35:00|18631.7|18627.7|18628.6|18624.6|18633.3|18629.3|18622.3|18618.3|100
1646397600000|2022-03-04 12:40:00|18630.1|18626.1|18612.9|18608.9|18634.8|18630.8|18612.9|18608.9|89
1646397900000|2022-03-04 12:45:00|18616.1|18612.1|18609.8|18605.8|18616.1|18612.1|18606.7|18602.7|261
1646398200000|2022-03-04 12:50:00|18606.7|18602.7|18612.9|18608.9|18619.2|18615.2|18606.7|18602.7|141
1646398500000|2022-03-04 12:55:00|18609.8|18605.8|18602|18598|18616.1|18612.1|18602|18598|160
1646398800000|2022-03-04 13:00:00|18603.6|18599.6|18619.2|18615.2|18628.6|18624.6|18602|18598|206
1646399100000|2022-03-04 13:05:00|18617.6|18613.6|18603.6|18599.6|18619.2|18615.2|18603.6|18599.6|196
1646399400000|2022-03-04 13:10:00|18602|18598|18591.1|18587.1|18609.8|18605.8|18591.1|18587.1|319
1646399700000|2022-03-04 13:15:00|18589.5|18585.5|18587.9|18583.9|18609.8|18605.8|18581.7|18577.7|413
1646400000000|2022-03-04 13:20:00|18586.4|18582.4|18602|18598|18606.7|18602.7|18580.1|18576.1|724
1646400300000|2022-03-04 13:25:00|18600.4|18596.4|18598.9|18594.9|18606.7|18602.7|18594.2|18590.2|753
1646400600000|2022-03-04 13:30:00|18602|18598|18641.1|18637.1|18647.3|18643.3|18581.7|18577.7|1251
1646400900000|2022-03-04 13:35:00|18639.5|18635.5|18603.6|18599.6|18641.1|18637.1|18600.4|18596.4|771
1646401200000|2022-03-04 13:40:00|18602|18598|18603.6|18599.6|18619.2|18615.2|18598.9|18594.9|731
1646401500000|2022-03-04 13:45:00|18608.3|18604.3|18644.2|18640.2|18653.6|18649.6|18608.3|18604.3|665
1646401800000|2022-03-04 13:50:00|18645.8|18641.8|18658.3|18654.3|18684.8|18680.8|18639.5|18635.5|1000
1646402100000|2022-03-04 13:55:00|18656.7|18652.7|18637.9|18633.9|18666.1|18662.1|18637.9|18633.9|636
1646402400000|2022-03-04 14:00:00|18639.5|18635.5|18678.6|18674.6|18678.6|18674.6|18637.9|18633.9|508
1646402700000|2022-03-04 14:05:00|18681.7|18677.7|18684.8|18680.8|18687.9|18683.9|18659.8|18655.8|709
1646403000000|2022-03-04 14:10:00|18686.4|18682.4|18741.1|18737.1|18741.1|18737.1|18684.8|18680.8|1628
1646403300000|2022-03-04 14:15:00|18742.6|18738.6|18741.1|18737.1|18744.2|18740.2|18722.3|18718.3|1122
1646403600000|2022-03-04 14:20:00|18739.5|18735.5|18728.6|18724.6|18741.1|18737.1|18722.3|18718.3|535
1646403900000|2022-03-04 14:25:00|18727|18723|18744.2|18740.2|18759.8|18755.8|18725.4|18721.4|795
1646404200000|2022-03-04 14:30:00|18745.8|18741.8|18780.1|18776.1|18781.7|18777.7|18737.9|18733.9|926
1646404500000|2022-03-04 14:35:00|18781.7|18777.7|18762.9|18758.9|18787.9|18783.9|18759.8|18755.8|628
1646404800000|2022-03-04 14:40:00|18764.5|18760.5|18756.7|18752.7|18778.6|18774.6|18753.6|18749.6|947
1646405100000|2022-03-04 14:45:00|18759.8|18755.8|18770.8|18766.8|18781.7|18777.7|18759.8|18755.8|1051
1646405400000|2022-03-04 14:50:00|18772.3|18768.3|18769.2|18765.2|18778.6|18774.6|18762.9|18758.9|598
1646405700000|2022-03-04 14:55:00|18767.6|18763.6|18769.2|18765.2|18772.3|18768.3|18759.8|18755.8|500
1646406000000|2022-03-04 15:00:00|18766.1|18762.1|18756.7|18752.7|18772.3|18768.3|18753.6|18749.6|611
1646406300000|2022-03-04 15:05:00|18759.8|18755.8|18722.3|18718.3|18759.8|18755.8|18719.2|18715.2|926
1646406600000|2022-03-04 15:10:00|18723.9|18719.9|18725.4|18721.4|18737.9|18733.9|18716.1|18712.1|918
1646406900000|2022-03-04 15:15:00|18728.6|18724.6|18684.8|18680.8|18730.1|18726.1|18678.6|18674.6|1154
1646407200000|2022-03-04 15:20:00|18686.4|18682.4|18691.1|18687.1|18694.2|18690.2|18678.6|18674.6|951
1646407500000|2022-03-04 15:25:00|18689.5|18685.5|18741.1|18737.1|18748.9|18744.9|18681.7|18677.7|928
1646407800000|2022-03-04 15:30:00|18744.2|18740.2|18787.9|18783.9|18791.1|18787.1|18744.2|18740.2|754
1646408100000|2022-03-04 15:35:00|18784.8|18780.8|18769.2|18765.2|18791.1|18787.1|18759.8|18755.8|665
1646408400000|2022-03-04 15:40:00|18766.1|18762.1|18756.7|18752.7|18778.6|18774.6|18747.3|18743.3|846
1646408700000|2022-03-04 15:45:00|18755.1|18751.1|18747.3|18743.3|18756.7|18752.7|18731.7|18727.7|958
1646409000000|2022-03-04 15:50:00|18741.1|18737.1|18756.7|18752.7|18759.8|18755.8|18734.8|18730.8|811
1646409300000|2022-03-04 15:55:00|18759.8|18755.8|18778.6|18774.6|18791.1|18787.1|18756.7|18752.7|690
1646409600000|2022-03-04 16:00:00|18777|18773|18784.8|18780.8|18787.9|18783.9|18759.8|18755.8|713
1646409900000|2022-03-04 16:05:00|18783.3|18779.3|18778.6|18774.6|18791.1|18787.1|18773.9|18769.9|398
1646410200000|2022-03-04 16:10:00|18780.1|18776.1|18775.4|18771.4|18781.7|18777.7|18762.9|18758.9|440
1646410500000|2022-03-04 16:15:00|18778.6|18774.6|18787.9|18783.9|18797.3|18793.3|18778.6|18774.6|699
1646410800000|2022-03-04 16:20:00|18784.8|18780.8|18781.7|18777.7|18800.4|18796.4|18781.7|18777.7|650
1646411100000|2022-03-04 16:25:00|18784.8|18780.8|18794.2|18790.2|18797.3|18793.3|18781.7|18777.7|593
1646411400000|2022-03-04 16:30:00|18795.8|18791.8|18800.4|18796.4|18806.7|18802.7|18794.2|18790.2|715
1646411700000|2022-03-04 16:35:00|18797.3|18793.3|18781.7|18777.7|18800.4|18796.4|18778.6|18774.6|410
1646412000000|2022-03-04 16:40:00|18784.8|18780.8|18769.2|18765.2|18787.9|18783.9|18764.5|18760.5|577
1646412300000|2022-03-04 16:45:00|18766.1|18762.1|18769.2|18765.2|18770.8|18766.8|18756.7|18752.7|605
1646412600000|2022-03-04 16:50:00|18766.1|18762.1|18769.2|18765.2|18772.3|18768.3|18750.4|18746.4|870
1646412900000|2022-03-04 16:55:00|18772.3|18768.3|18762.9|18758.9|18772.3|18768.3|18759.8|18755.8|491
1646413200000|2022-03-04 17:00:00|18761.4|18757.4|18731.7|18727.7|18762.9|18758.9|18725.4|18721.4|612
1646413500000|2022-03-04 17:05:00|18733.3|18729.3|18728.6|18724.6|18741.1|18737.1|18725.4|18721.4|444
1646413800000|2022-03-04 17:10:00|18727|18723|18750.4|18746.4|18753.6|18749.6|18719.2|18715.2|616
1646414100000|2022-03-04 17:15:00|18748.9|18744.9|18734.8|18730.8|18753.6|18749.6|18723.9|18719.9|605
1646414400000|2022-03-04 17:20:00|18733.3|18729.3|18716.1|18712.1|18741.1|18737.1|18712.9|18708.9|377
1646414700000|2022-03-04 17:25:00|18714.5|18710.5|18706.7|18702.7|18719.2|18715.2|18703.6|18699.6|529
1646415000000|2022-03-04 17:30:00|18705.1|18701.1|18731.7|18727.7|18734.8|18730.8|18700.4|18696.4|616
1646415300000|2022-03-04 17:35:00|18730.1|18726.1|18706.7|18702.7|18731.7|18727.7|18706.7|18702.7|309
1646415600000|2022-03-04 17:40:00|18709.8|18705.8|18698.9|18694.9|18716.1|18712.1|18697.3|18693.3|283
1646415900000|2022-03-04 17:45:00|18700.4|18696.4|18694.2|18690.2|18703.6|18699.6|18691.1|18687.1|309
1646416200000|2022-03-04 17:50:00|18691.1|18687.1|18662.9|18658.9|18694.2|18690.2|18662.9|18658.9|552
1646416500000|2022-03-04 17:55:00|18666.1|18662.1|18669.2|18665.2|18672.3|18668.3|18659.8|18655.8|351
1646416800000|2022-03-04 18:00:00|18667.6|18663.6|18672.3|18668.3|18675.4|18671.4|18659.8|18655.8|268
1646417100000|2022-03-04 18:05:00|18675.4|18671.4|18616.1|18612.1|18675.4|18671.4|18614.5|18610.5|1117
1646417400000|2022-03-04 18:10:00|18619.2|18615.2|18637.9|18633.9|18644.2|18640.2|18612.9|18608.9|759
1646417700000|2022-03-04 18:15:00|18641.1|18637.1|18675.4|18671.4|18677|18673|18637.9|18633.9|346
1646418000000|2022-03-04 18:20:00|18672.3|18668.3|18694.2|18690.2|18695.8|18691.8|18662.9|18658.9|684
1646418300000|2022-03-04 18:25:00|18692.6|18688.6|18675.4|18671.4|18694.2|18690.2|18672.3|18668.3|532
1646418600000|2022-03-04 18:30:00|18673.9|18669.9|18684.8|18680.8|18687.9|18683.9|18666.1|18662.1|433
1646418900000|2022-03-04 18:35:00|18683.3|18679.3|18675.4|18671.4|18684.8|18680.8|18672.3|18668.3|223
1646419200000|2022-03-04 18:40:00|18678.6|18674.6|18687.9|18683.9|18697.3|18693.3|18669.2|18665.2|440
1646419500000|2022-03-04 18:45:00|18691.1|18687.1|18687.9|18683.9|18691.1|18687.1|18683.3|18679.3|416
1646419800000|2022-03-04 18:50:00|18686.4|18682.4|18687.9|18683.9|18691.1|18687.1|18681.7|18677.7|240
1646420100000|2022-03-04 18:55:00|18691.1|18687.1|18706.7|18702.7|18709.8|18705.8|18691.1|18687.1|470
1646420400000|2022-03-04 19:00:00|18705.1|18701.1|18703.6|18699.6|18709.8|18705.8|18697.3|18693.3|460
1646420700000|2022-03-04 19:05:00|18700.4|18696.4|18694.2|18690.2|18706.7|18702.7|18694.2|18690.2|345
1646421000000|2022-03-04 19:10:00|18697.3|18693.3|18703.6|18699.6|18709.8|18705.8|18697.3|18693.3|352
1646421300000|2022-03-04 19:15:00|18705.1|18701.1|18703.6|18699.6|18709.8|18705.8|18697.3|18693.3|397
1646421600000|2022-03-04 19:20:00|18702|18698|18694.2|18690.2|18716.1|18712.1|18694.2|18690.2|426
1646421900000|2022-03-04 19:25:00|18697.3|18693.3|18692.6|18688.6|18700.4|18696.4|18691.1|18687.1|375
1646422200000|2022-03-04 19:30:00|18694.2|18690.2|18697.3|18693.3|18709.8|18705.8|18692.6|18688.6|544
1646422500000|2022-03-04 19:35:00|18695.8|18691.8|18709.8|18705.8|18709.8|18705.8|18694.2|18690.2|338
1646422800000|2022-03-04 19:40:00|18706.7|18702.7|18750.4|18746.4|18753.6|18749.6|18706.7|18702.7|534
1646423100000|2022-03-04 19:45:00|18748.9|18744.9|18747.3|18743.3|18750.4|18746.4|18731.7|18727.7|710
1646423400000|2022-03-04 19:50:00|18750.4|18746.4|18719.2|18715.2|18750.4|18746.4|18714.5|18710.5|1083
1646423700000|2022-03-04 19:55:00|18720.8|18716.8|18734.8|18730.8|18734.8|18730.8|18694.2|18690.2|1198
1646424000000|2022-03-04 20:00:00|18731.7|18727.7|18731.7|18727.7|18744.2|18740.2|18723.9|18719.9|818
1646424300000|2022-03-04 20:05:00|18734.8|18730.8|18714.5|18710.5|18734.8|18730.8|18714.5|18710.5|456
1646424600000|2022-03-04 20:10:00|18712.9|18708.9|18725.4|18721.4|18731.7|18727.7|18703.6|18699.6|566
1646424900000|2022-03-04 20:15:00|18722.3|18718.3|18700.4|18696.4|18728.6|18724.6|18697.3|18693.3|433
1646425200000|2022-03-04 20:20:00|18703.6|18699.6|18712.9|18708.9|18716.1|18712.1|18694.2|18690.2|455
1646425500000|2022-03-04 20:25:00|18709.8|18705.8|18709.8|18705.8|18712.9|18708.9|18700.4|18696.4|373
1646425800000|2022-03-04 20:30:00|18712.9|18708.9|18716.1|18712.1|18725.4|18721.4|18706.7|18702.7|478
1646426100000|2022-03-04 20:35:00|18714.5|18710.5|18734.8|18730.8|18741.1|18737.1|18712.9|18708.9|471
1646426400000|2022-03-04 20:40:00|18737.9|18733.9|18750.4|18746.4|18753.6|18749.6|18725.4|18721.4|764
1646426700000|2022-03-04 20:45:00|18753.6|18749.6|18750.4|18746.4|18766.1|18762.1|18741.1|18737.1|967
1646427000000|2022-03-04 20:50:00|18753.6|18749.6|18706.7|18702.7|18753.6|18749.6|18706.7|18702.7|857
1646427300000|2022-03-04 20:55:00|18708.3|18704.3|18744.2|18740.2|18747.3|18743.3|18694.2|18690.2|1620
1646427600000|2022-03-04 21:00:00|18741.1|18737.1|18706.7|18702.7|18744.2|18740.2|18700.4|18696.4|1124
1646427900000|2022-03-04 21:05:00|18703.6|18699.6|18691.1|18687.1|18703.6|18699.6|18687.9|18683.9|515
1646428200000|2022-03-04 21:10:00|18689.5|18685.5|18677|18673|18691.1|18687.1|18675.4|18671.4|993
1646428500000|2022-03-04 21:15:00|18675.4|18671.4|18664.5|18660.5|18700.4|18696.4|18664.5|18660.5|611
1646428800000|2022-03-04 21:20:00|18666.1|18662.1|18652|18648|18669.2|18665.2|18650.4|18646.4|620
1646429100000|2022-03-04 21:25:00|18650.4|18646.4|18669.2|18665.2|18672.3|18668.3|18639.5|18635.5|662
1646429400000|2022-03-04 21:30:00|18670.8|18666.8|18669.2|18665.2|18684.8|18680.8|18662.9|18658.9|606
1646429700000|2022-03-04 21:35:00|18664.5|18660.5|18689.5|18685.5|18691.1|18687.1|18659.8|18655.8|425
1646430000000|2022-03-04 21:40:00|18687.9|18683.9|18694.2|18690.2|18694.2|18690.2|18684.8|18680.8|323
1646430300000|2022-03-04 21:45:00|18697.3|18693.3|18686.4|18682.4|18697.3|18693.3|18678.6|18674.6|361
1646430600000|2022-03-04 21:50:00|18687.9|18683.9|18697.3|18693.3|18706.7|18702.7|18686.4|18682.4|373
1646430900000|2022-03-04 21:55:00|18694.2|18690.2|18700.4|18696.4|18706.7|18702.7|18691.1|18687.1|228
1646607600000|2022-03-06 23:00:00|18739.5|18735.5|18820.8|18816.8|18823.9|18819.9|18730.1|18726.1|519
1646607900000|2022-03-06 23:05:00|18823.9|18819.9|18836.4|18832.4|18850.4|18846.4|18811.4|18807.4|293
1646608200000|2022-03-06 23:10:00|18837.9|18833.9|18848.9|18844.9|18884.8|18880.8|18833.3|18829.3|305
1646608500000|2022-03-06 23:15:00|18850.4|18846.4|18841.1|18837.1|18859.8|18855.8|18841.1|18837.1|129
1646608800000|2022-03-06 23:20:00|18842.6|18838.6|18841.1|18837.1|18852|18848|18833.3|18829.3|212
1646609100000|2022-03-06 23:25:00|18842.6|18838.6|18850.4|18846.4|18866.1|18862.1|18842.6|18838.6|97
1646609400000|2022-03-06 23:30:00|18848.9|18844.9|18825.4|18821.4|18858.3|18854.3|18823.9|18819.9|141
1646609700000|2022-03-06 23:35:00|18823.9|18819.9|18802|18798|18834.8|18830.8|18802|18798|124
1646610000000|2022-03-06 23:40:00|18803.6|18799.6|18823.9|18819.9|18827|18823|18797.3|18793.3|97
1646610300000|2022-03-06 23:45:00|18822.3|18818.3|18819.2|18815.2|18831.7|18827.7|18812.9|18808.9|45
1646610600000|2022-03-06 23:50:00|18817.6|18813.6|18834.8|18830.8|18844.2|18840.2|18816.1|18812.1|98
1646610900000|2022-03-06 23:55:00|18833.3|18829.3|18830.1|18826.1|18844.2|18840.2|18822.3|18818.3|95
1646611200000|2022-03-07 00:00:00|18831.7|18827.7|18834.8|18830.8|18853.6|18849.6|18830.1|18826.1|132
1646611500000|2022-03-07 00:05:00|18833.3|18829.3|18777|18773|18834.8|18830.8|18777|18773|242
1646611800000|2022-03-07 00:10:00|18778.6|18774.6|18789.5|18785.5|18808.3|18804.3|18778.6|18774.6|250
1646612100000|2022-03-07 00:15:00|18787.9|18783.9|18787.9|18783.9|18803.6|18799.6|18780.1|18776.1|160
1646612400000|2022-03-07 00:20:00|18784.8|18780.8|18770.8|18766.8|18787.9|18783.9|18758.3|18754.3|149
1646612700000|2022-03-07 00:25:00|18772.3|18768.3|18773.9|18769.9|18784.8|18780.8|18759.8|18755.8|144
1646613000000|2022-03-07 00:30:00|18775.4|18771.4|18781.7|18777.7|18791.1|18787.1|18773.9|18769.9|146
1646613300000|2022-03-07 00:35:00|18780.1|18776.1|18775.4|18771.4|18781.7|18777.7|18766.1|18762.1|101
1646613600000|2022-03-07 00:40:00|18777|18773|18780.1|18776.1|18787.9|18783.9|18767.6|18763.6|100
1646613900000|2022-03-07 00:45:00|18781.7|18777.7|18802|18798|18809.8|18805.8|18781.7|18777.7|119
1646614200000|2022-03-07 00:50:00|18800.4|18796.4|18817.6|18813.6|18817.6|18813.6|18792.6|18788.6|64
1646614500000|2022-03-07 00:55:00|18816.1|18812.1|18798.9|18794.9|18819.2|18815.2|18797.3|18793.3|44
1646614800000|2022-03-07 01:00:00|18800.4|18796.4|18805.1|18801.1|18819.2|18815.2|18780.1|18776.1|157
1646615100000|2022-03-07 01:05:00|18806.7|18802.7|18805.1|18801.1|18812.9|18808.9|18800.4|18796.4|63
1646615400000|2022-03-07 01:10:00|18806.7|18802.7|18812.9|18808.9|18816.1|18812.1|18805.1|18801.1|61
1646615700000|2022-03-07 01:15:00|18814.5|18810.5|18820.8|18816.8|18837.9|18833.9|18814.5|18810.5|119
1646616000000|2022-03-07 01:20:00|18819.2|18815.2|18817.6|18813.6|18822.3|18818.3|18809.8|18805.8|79
1646616300000|2022-03-07 01:25:00|18816.1|18812.1|18834.8|18830.8|18842.6|18838.6|18814.5|18810.5|170
1646616600000|2022-03-07 01:30:00|18836.4|18832.4|18845.8|18841.8|18861.4|18857.4|18833.3|18829.3|130
1646616900000|2022-03-07 01:35:00|18844.2|18840.2|18841.1|18837.1|18845.8|18841.8|18828.6|18824.6|121
1646617200000|2022-03-07 01:40:00|18839.5|18835.5|18842.6|18838.6|18844.2|18840.2|18825.4|18821.4|165
1646617500000|2022-03-07 01:45:00|18841.1|18837.1|18852|18848|18853.6|18849.6|18839.5|18835.5|138
1646617800000|2022-03-07 01:50:00|18853.6|18849.6|18869.2|18865.2|18869.2|18865.2|18853.6|18849.6|93
1646618100000|2022-03-07 01:55:00|18872.3|18868.3|18859.8|18855.8|18872.3|18868.3|18856.7|18852.7|74
1646618400000|2022-03-07 02:00:00|18861.4|18857.4|18872.3|18868.3|18877|18873|18859.8|18855.8|166
1646618700000|2022-03-07 02:05:00|18875.4|18871.4|18873.9|18869.9|18887.9|18883.9|18872.3|18868.3|185
1646619000000|2022-03-07 02:10:00|18875.4|18871.4|18875.4|18871.4|18878.6|18874.6|18870.8|18866.8|82
1646619300000|2022-03-07 02:15:00|18873.9|18869.9|18833.3|18829.3|18873.9|18869.9|18831.7|18827.7|151
1646619600000|2022-03-07 02:20:00|18831.7|18827.7|18841.1|18837.1|18842.6|18838.6|18825.4|18821.4|94
1646619900000|2022-03-07 02:25:00|18842.6|18838.6|18844.2|18840.2|18847.3|18843.3|18836.4|18832.4|45
1646620200000|2022-03-07 02:30:00|18845.8|18841.8|18828.6|18824.6|18853.6|18849.6|18827|18823|88
1646620500000|2022-03-07 02:35:00|18827|18823|18834.8|18830.8|18845.8|18841.8|18825.4|18821.4|86
1646620800000|2022-03-07 02:40:00|18833.3|18829.3|18827|18823|18837.9|18833.9|18823.9|18819.9|59
1646621100000|2022-03-07 02:45:00|18830.1|18826.1|18823.9|18819.9|18845.8|18841.8|18823.9|18819.9|159
1646621400000|2022-03-07 02:50:00|18825.4|18821.4|18823.9|18819.9|18831.7|18827.7|18816.1|18812.1|115
1646621700000|2022-03-07 02:55:00|18827|18823|18806.7|18802.7|18828.6|18824.6|18806.7|18802.7|111
1646622000000|2022-03-07 03:00:00|18805.1|18801.1|18833.3|18829.3|18837.9|18833.9|18805.1|18801.1|110
1646622300000|2022-03-07 03:05:00|18834.8|18830.8|18817.6|18813.6|18834.8|18830.8|18816.1|18812.1|83
1646622600000|2022-03-07 03:10:00|18819.2|18815.2|18820.8|18816.8|18822.3|18818.3|18806.7|18802.7|82
1646622900000|2022-03-07 03:15:00|18819.2|18815.2|18806.7|18802.7|18820.8|18816.8|18806.7|18802.7|48
1646623200000|2022-03-07 03:20:00|18808.3|18804.3|18791.1|18787.1|18812.9|18808.9|18791.1|18787.1|99
1646623500000|2022-03-07 03:25:00|18789.5|18785.5|18778.6|18774.6|18797.3|18793.3|18766.1|18762.1|174
1646623800000|2022-03-07 03:30:00|18775.4|18771.4|18783.3|18779.3|18794.2|18790.2|18775.4|18771.4|68
1646624100000|2022-03-07 03:35:00|18784.8|18780.8|18792.6|18788.6|18802|18798|18784.8|18780.8|27
1646624400000|2022-03-07 03:40:00|18791.1|18787.1|18795.8|18791.8|18800.4|18796.4|18786.4|18782.4|31
1646624700000|2022-03-07 03:45:00|18794.2|18790.2|18789.5|18785.5|18803.6|18799.6|18786.4|18782.4|32
1646625000000|2022-03-07 03:50:00|18787.9|18783.9|18805.1|18801.1|18809.8|18805.8|18787.9|18783.9|46
1646625300000|2022-03-07 03:55:00|18806.7|18802.7|18814.5|18810.5|18819.2|18815.2|18805.1|18801.1|26
1646625600000|2022-03-07 04:00:00|18812.9|18808.9|18823.9|18819.9|18823.9|18819.9|18809.8|18805.8|57
1646625900000|2022-03-07 04:05:00|18822.3|18818.3|18814.5|18810.5|18825.4|18821.4|18812.9|18808.9|65
1646626200000|2022-03-07 04:10:00|18812.9|18808.9|18811.4|18807.4|18819.2|18815.2|18809.8|18805.8|28
1646626500000|2022-03-07 04:15:00|18809.8|18805.8|18798.9|18794.9|18811.4|18807.4|18797.3|18793.3|34
1646626800000|2022-03-07 04:20:00|18800.4|18796.4|18803.6|18799.6|18805.1|18801.1|18786.4|18782.4|30
1646627100000|2022-03-07 04:25:00|18802|18798|18787.9|18783.9|18803.6|18799.6|18787.9|18783.9|25
1646627400000|2022-03-07 04:30:00|18789.5|18785.5|18802|18798|18803.6|18799.6|18787.9|18783.9|32
1646627700000|2022-03-07 04:35:00|18800.4|18796.4|18802|18798|18802|18798|18792.6|18788.6|8
1646628000000|2022-03-07 04:40:00|18800.4|18796.4|18802|18798|18805.1|18801.1|18794.2|18790.2|48
1646628300000|2022-03-07 04:45:00|18803.6|18799.6|18800.4|18796.4|18805.1|18801.1|18797.3|18793.3|15
1646628600000|2022-03-07 04:50:00|18803.6|18799.6|18802|18798|18806.7|18802.7|18800.4|18796.4|27
1646628900000|2022-03-07 04:55:00|18800.4|18796.4|18786.4|18782.4|18800.4|18796.4|18781.7|18777.7|35
1646629200000|2022-03-07 05:00:00|18787.9|18783.9|18780.1|18776.1|18791.1|18787.1|18775.4|18771.4|41
1646629500000|2022-03-07 05:05:00|18781.7|18777.7|18772.3|18768.3|18784.8|18780.8|18770.8|18766.8|33
1646629800000|2022-03-07 05:10:00|18770.8|18766.8|18772.3|18768.3|18773.9|18769.9|18766.1|18762.1|17
1646630100000|2022-03-07 05:15:00|18770.8|18766.8|18752|18748|18772.3|18768.3|18745.8|18741.8|61
1646630400000|2022-03-07 05:20:00|18750.4|18746.4|18752|18748|18756.7|18752.7|18744.2|18740.2|44
1646630700000|2022-03-07 05:25:00|18753.6|18749.6|18756.7|18752.7|18761.4|18757.4|18748.9|18744.9|37
1646631000000|2022-03-07 05:30:00|18758.3|18754.3|18777|18773|18778.6|18774.6|18758.3|18754.3|42
1646631300000|2022-03-07 05:35:00|18775.4|18771.4|18770.8|18766.8|18777|18773|18767.6|18763.6|13
1646631600000|2022-03-07 05:40:00|18772.3|18768.3|18778.6|18774.6|18783.3|18779.3|18769.2|18765.2|35
1646631900000|2022-03-07 05:45:00|18781.7|18777.7|18773.9|18769.9|18781.7|18777.7|18769.2|18765.2|30
1646632200000|2022-03-07 05:50:00|18775.4|18771.4|18784.8|18780.8|18786.4|18782.4|18767.6|18763.6|43
1646632500000|2022-03-07 05:55:00|18783.3|18779.3|18783.3|18779.3|18787.9|18783.9|18780.1|18776.1|55
1646632800000|2022-03-07 06:00:00|18784.8|18780.8|18795.8|18791.8|18806.7|18802.7|18784.8|18780.8|92
1646633100000|2022-03-07 06:05:00|18794.2|18790.2|18787.9|18783.9|18795.8|18791.8|18783.3|18779.3|31
1646633400000|2022-03-07 06:10:00|18786.4|18782.4|18781.7|18777.7|18789.5|18785.5|18775.4|18771.4|36
1646633700000|2022-03-07 06:15:00|18780.1|18776.1|18773.9|18769.9|18789.5|18785.5|18773.9|18769.9|76
1646634000000|2022-03-07 06:20:00|18772.3|18768.3|18786.4|18782.4|18787.9|18783.9|18772.3|18768.3|38
1646634300000|2022-03-07 06:25:00|18784.8|18780.8|18761.4|18757.4|18784.8|18780.8|18759.8|18755.8|32
1646634600000|2022-03-07 06:30:00|18759.8|18755.8|18762.9|18758.9|18772.3|18768.3|18759.8|18755.8|70
1646634900000|2022-03-07 06:35:00|18764.5|18760.5|18770.8|18766.8|18772.3|18768.3|18762.9|18758.9|22
1646635200000|2022-03-07 06:40:00|18772.3|18768.3|18767.6|18763.6|18772.3|18768.3|18762.9|18758.9|17
1646635500000|2022-03-07 06:45:00|18769.2|18765.2|18766.1|18762.1|18770.8|18766.8|18764.5|18760.5|36
1646635800000|2022-03-07 06:50:00|18764.5|18760.5|18769.2|18765.2|18772.3|18768.3|18762.9|18758.9|16
1646636100000|2022-03-07 06:55:00|18767.6|18763.6|18770.8|18766.8|18772.3|18768.3|18766.1|18762.1|25
1646636400000|2022-03-07 07:00:00|18772.3|18768.3|18720.8|18716.8|18772.3|18768.3|18717.6|18713.6|248
1646636700000|2022-03-07 07:05:00|18719.2|18715.2|18716.1|18712.1|18727|18723|18709.8|18705.8|198
1646637000000|2022-03-07 07:10:00|18719.2|18715.2|18706.7|18702.7|18723.9|18719.9|18706.7|18702.7|127
1646637300000|2022-03-07 07:15:00|18708.3|18704.3|18684.8|18680.8|18709.8|18705.8|18669.2|18665.2|258
1646637600000|2022-03-07 07:20:00|18686.4|18682.4|18691.1|18687.1|18698.9|18694.9|18672.3|18668.3|152
1646637900000|2022-03-07 07:25:00|18687.9|18683.9|18694.2|18690.2|18697.3|18693.3|18678.6|18674.6|84
1646638200000|2022-03-07 07:30:00|18695.8|18691.8|18700.4|18696.4|18719.2|18715.2|18692.6|18688.6|117
1646638500000|2022-03-07 07:35:00|18702|18698|18748.9|18744.9|18748.9|18744.9|18697.3|18693.3|167
1646638800000|2022-03-07 07:40:00|18750.4|18746.4|18769.2|18765.2|18781.7|18777.7|18744.2|18740.2|233
1646639100000|2022-03-07 07:45:00|18766.1|18762.1|18772.3|18768.3|18775.4|18771.4|18756.7|18752.7|140
1646639400000|2022-03-07 07:50:00|18770.8|18766.8|18753.6|18749.6|18778.6|18774.6|18750.4|18746.4|232
1646639700000|2022-03-07 07:55:00|18750.4|18746.4|18750.4|18746.4|18756.7|18752.7|18741.1|18737.1|314
1646640000000|2022-03-07 08:00:00|18748.9|18744.9|18697.3|18693.3|18748.9|18744.9|18697.3|18693.3|392
1646640300000|2022-03-07 08:05:00|18694.2|18690.2|18725.4|18721.4|18727|18723|18687.9|18683.9|378
1646640600000|2022-03-07 08:10:00|18720.8|18716.8|18734.8|18730.8|18750.4|18746.4|18717.6|18713.6|375
1646640900000|2022-03-07 08:15:00|18737.9|18733.9|18706.7|18702.7|18741.1|18737.1|18702|18698|395
1646641200000|2022-03-07 08:20:00|18705.1|18701.1|18747.3|18743.3|18759.8|18755.8|18705.1|18701.1|399
1646641500000|2022-03-07 08:25:00|18750.4|18746.4|18753.6|18749.6|18762.9|18758.9|18737.9|18733.9|313
1646641800000|2022-03-07 08:30:00|18752|18748|18759.8|18755.8|18769.2|18765.2|18734.8|18730.8|423
1646642100000|2022-03-07 08:35:00|18758.3|18754.3|18787.9|18783.9|18787.9|18783.9|18756.7|18752.7|348
1646642400000|2022-03-07 08:40:00|18784.8|18780.8|18806.7|18802.7|18816.1|18812.1|18784.8|18780.8|430
1646642700000|2022-03-07 08:45:00|18809.8|18805.8|18766.1|18762.1|18809.8|18805.8|18756.7|18752.7|318
1646643000000|2022-03-07 08:50:00|18772.3|18768.3|18791.1|18787.1|18794.2|18790.2|18762.9|18758.9|157
1646643300000|2022-03-07 08:55:00|18787.9|18783.9|18766.1|18762.1|18791.1|18787.1|18753.6|18749.6|328
1646643600000|2022-03-07 09:00:00|18769.2|18765.2|18778.6|18774.6|18789.5|18785.5|18762.9|18758.9|263
1646643900000|2022-03-07 09:05:00|18777|18773|18753.6|18749.6|18778.6|18774.6|18750.4|18746.4|311
1646644200000|2022-03-07 09:10:00|18759.8|18755.8|18759.8|18755.8|18778.6|18774.6|18758.3|18754.3|315
1646644500000|2022-03-07 09:15:00|18762.9|18758.9|18747.3|18743.3|18766.1|18762.1|18747.3|18743.3|128
1646644800000|2022-03-07 09:20:00|18745.8|18741.8|18741.1|18737.1|18750.4|18746.4|18737.9|18733.9|137
1646645100000|2022-03-07 09:25:00|18737.9|18733.9|18706.7|18702.7|18739.5|18735.5|18700.4|18696.4|361
1646645400000|2022-03-07 09:30:00|18708.3|18704.3|18678.6|18674.6|18711.4|18707.4|18677|18673|438
1646645700000|2022-03-07 09:35:00|18681.7|18677.7|18703.6|18699.6|18706.7|18702.7|18672.3|18668.3|234
1646646000000|2022-03-07 09:40:00|18705.1|18701.1|18697.3|18693.3|18712.9|18708.9|18681.7|18677.7|198
1646646300000|2022-03-07 09:45:00|18695.8|18691.8|18716.1|18712.1|18720.8|18716.8|18677|18673|286
1646646600000|2022-03-07 09:50:00|18712.9|18708.9|18712.9|18708.9|18717.6|18713.6|18703.6|18699.6|135
1646646900000|2022-03-07 09:55:00|18716.1|18712.1|18706.7|18702.7|18719.2|18715.2|18697.3|18693.3|182
1646647200000|2022-03-07 10:00:00|18709.8|18705.8|18706.7|18702.7|18719.2|18715.2|18697.3|18693.3|487
1646647500000|2022-03-07 10:05:00|18709.8|18705.8|18716.1|18712.1|18725.4|18721.4|18709.8|18705.8|330
1646647800000|2022-03-07 10:10:00|18712.9|18708.9|18722.3|18718.3|18725.4|18721.4|18706.7|18702.7|117
1646648100000|2022-03-07 10:15:00|18719.2|18715.2|18709.8|18705.8|18733.3|18729.3|18703.6|18699.6|198
1646648400000|2022-03-07 10:20:00|18712.9|18708.9|18692.6|18688.6|18716.1|18712.1|18687.9|18683.9|142
1646648700000|2022-03-07 10:25:00|18691.1|18687.1|18703.6|18699.6|18706.7|18702.7|18687.9|18683.9|225
1646649000000|2022-03-07 10:30:00|18705.1|18701.1|18725.4|18721.4|18728.6|18724.6|18700.4|18696.4|76
1646649300000|2022-03-07 10:35:00|18727|18723|18737.9|18733.9|18739.5|18735.5|18717.6|18713.6|135
1646649600000|2022-03-07 10:40:00|18741.1|18737.1|18741.1|18737.1|18742.6|18738.6|18731.7|18727.7|146
1646649900000|2022-03-07 10:45:00|18739.5|18735.5|18744.2|18740.2|18744.2|18740.2|18731.7|18727.7|84
1646650200000|2022-03-07 10:50:00|18742.6|18738.6|18753.6|18749.6|18762.9|18758.9|18742.6|18738.6|276
1646650500000|2022-03-07 10:55:00|18750.4|18746.4|18755.1|18751.1|18759.8|18755.8|18744.2|18740.2|168
1646650800000|2022-03-07 11:00:00|18756.7|18752.7|18752|18748|18758.3|18754.3|18748.9|18744.9|121
1646651100000|2022-03-07 11:05:00|18753.6|18749.6|18741.1|18737.1|18753.6|18749.6|18737.9|18733.9|75
1646651400000|2022-03-07 11:10:00|18737.9|18733.9|18722.3|18718.3|18737.9|18733.9|18717.6|18713.6|173
1646651700000|2022-03-07 11:15:00|18720.8|18716.8|18716.1|18712.1|18734.8|18730.8|18716.1|18712.1|106
1646652000000|2022-03-07 11:20:00|18719.2|18715.2|18731.7|18727.7|18737.9|18733.9|18716.1|18712.1|134
1646652300000|2022-03-07 11:25:00|18733.3|18729.3|18728.6|18724.6|18737.9|18733.9|18728.6|18724.6|113
1646652600000|2022-03-07 11:30:00|18730.1|18726.1|18737.9|18733.9|18742.6|18738.6|18725.4|18721.4|68
1646652900000|2022-03-07 11:35:00|18739.5|18735.5|18745.8|18741.8|18745.8|18741.8|18731.7|18727.7|106
1646653200000|2022-03-07 11:40:00|18744.2|18740.2|18731.7|18727.7|18748.9|18744.9|18728.6|18724.6|96
1646653500000|2022-03-07 11:45:00|18733.3|18729.3|18723.9|18719.9|18734.8|18730.8|18717.6|18713.6|104
1646653800000|2022-03-07 11:50:00|18722.3|18718.3|18703.6|18699.6|18725.4|18721.4|18700.4|18696.4|240
1646654100000|2022-03-07 11:55:00|18705.1|18701.1|18700.4|18696.4|18711.4|18707.4|18697.3|18693.3|189
1646654400000|2022-03-07 12:00:00|18702|18698|18697.3|18693.3|18712.9|18708.9|18694.2|18690.2|343
1646654700000|2022-03-07 12:05:00|18698.9|18694.9|18659.8|18655.8|18700.4|18696.4|18659.8|18655.8|399
1646655000000|2022-03-07 12:10:00|18661.4|18657.4|18644.2|18640.2|18666.1|18662.1|18630.1|18626.1|630
1646655300000|2022-03-07 12:15:00|18642.6|18638.6|18600.4|18596.4|18644.2|18640.2|18584.8|18580.8|499
1646655600000|2022-03-07 12:20:00|18597.3|18593.3|18594.2|18590.2|18606.7|18602.7|18587.9|18583.9|302
1646655900000|2022-03-07 12:25:00|18591.1|18587.1|18581.7|18577.7|18591.1|18587.1|18569.2|18565.2|271
1646656200000|2022-03-07 12:30:00|18583.3|18579.3|18591.1|18587.1|18592.6|18588.6|18556.7|18552.7|575
1646656500000|2022-03-07 12:35:00|18589.5|18585.5|18591.1|18587.1|18597.3|18593.3|18578.6|18574.6|446
1646656800000|2022-03-07 12:40:00|18589.5|18585.5|18578.6|18574.6|18595.8|18591.8|18566.1|18562.1|331
1646657100000|2022-03-07 12:45:00|18581.7|18577.7|18600.4|18596.4|18606.7|18602.7|18578.6|18574.6|445
1646657400000|2022-03-07 12:50:00|18603.6|18599.6|18578.6|18574.6|18605.1|18601.1|18572.3|18568.3|444
1646657700000|2022-03-07 12:55:00|18577|18573|18584.8|18580.8|18587.9|18583.9|18569.2|18565.2|566
1646658000000|2022-03-07 13:00:00|18591.1|18587.1|18616.1|18612.1|18620.8|18616.8|18591.1|18587.1|511
1646658300000|2022-03-07 13:05:00|18617.6|18613.6|18619.2|18615.2|18625.4|18621.4|18606.7|18602.7|348
1646658600000|2022-03-07 13:10:00|18622.3|18618.3|18616.1|18612.1|18625.4|18621.4|18609.8|18605.8|598
1646658900000|2022-03-07 13:15:00|18617.6|18613.6|18619.2|18615.2|18625.4|18621.4|18612.9|18608.9|443
1646659200000|2022-03-07 13:20:00|18622.3|18618.3|18634.8|18630.8|18636.4|18632.4|18603.6|18599.6|674
1646659500000|2022-03-07 13:25:00|18631.7|18627.7|18603.6|18599.6|18634.8|18630.8|18597.3|18593.3|481
1646659800000|2022-03-07 13:30:00|18600.4|18596.4|18567.6|18563.6|18609.8|18605.8|18566.1|18562.1|696
1646660100000|2022-03-07 13:35:00|18569.2|18565.2|18566.1|18562.1|18584.8|18580.8|18562.9|18558.9|683
1646660400000|2022-03-07 13:40:00|18567.6|18563.6|18575.4|18571.4|18584.8|18580.8|18558.3|18554.3|752
1646660700000|2022-03-07 13:45:00|18578.6|18574.6|18587.9|18583.9|18600.4|18596.4|18572.3|18568.3|688
1646661000000|2022-03-07 13:50:00|18584.8|18580.8|18544.2|18540.2|18587.9|18583.9|18542.6|18538.6|744
1646661300000|2022-03-07 13:55:00|18541.1|18537.1|18575.4|18571.4|18575.4|18571.4|18522.3|18518.3|1065
1646661600000|2022-03-07 14:00:00|18573.9|18569.9|18580.1|18576.1|18600.4|18596.4|18572.3|18568.3|827
1646661900000|2022-03-07 14:05:00|18581.7|18577.7|18584.8|18580.8|18597.3|18593.3|18569.2|18565.2|882
1646662200000|2022-03-07 14:10:00|18587.9|18583.9|18594.2|18590.2|18600.4|18596.4|18581.7|18577.7|490
1646662500000|2022-03-07 14:15:00|18591.1|18587.1|18591.1|18587.1|18603.6|18599.6|18572.3|18568.3|434
1646662800000|2022-03-07 14:20:00|18594.2|18590.2|18603.6|18599.6|18612.9|18608.9|18587.9|18583.9|687
1646663100000|2022-03-07 14:25:00|18606.7|18602.7|18603.6|18599.6|18619.2|18615.2|18594.2|18590.2|617
1646663400000|2022-03-07 14:30:00|18600.4|18596.4|18612.9|18608.9|18616.1|18612.1|18594.2|18590.2|1096
1646663700000|2022-03-07 14:35:00|18616.1|18612.1|18619.2|18615.2|18647.3|18643.3|18609.8|18605.8|1147
1646664000000|2022-03-07 14:40:00|18620.8|18616.8|18662.9|18658.9|18691.1|18687.1|18616.1|18612.1|998
1646664300000|2022-03-07 14:45:00|18666.1|18662.1|18662.9|18658.9|18672.3|18668.3|18650.4|18646.4|864
1646664600000|2022-03-07 14:50:00|18664.5|18660.5|18659.8|18655.8|18694.2|18690.2|18641.1|18637.1|1012
1646664900000|2022-03-07 14:55:00|18661.4|18657.4|18667.6|18663.6|18669.2|18665.2|18642.6|18638.6|572
1646665200000|2022-03-07 15:00:00|18669.2|18665.2|18669.2|18665.2|18677|18673|18655.1|18651.1|710
1646665500000|2022-03-07 15:05:00|18672.3|18668.3|18652|18648|18684.8|18680.8|18650.4|18646.4|925
1646665800000|2022-03-07 15:10:00|18653.6|18649.6|18678.6|18674.6|18681.7|18677.7|18652|18648|792
1646666100000|2022-03-07 15:15:00|18675.4|18671.4|18675.4|18671.4|18678.6|18674.6|18658.3|18654.3|958
1646666400000|2022-03-07 15:20:00|18673.9|18669.9|18728.6|18724.6|18728.6|18724.6|18669.2|18665.2|1096
1646666700000|2022-03-07 15:25:00|18731.7|18727.7|18709.8|18705.8|18744.2|18740.2|18697.3|18693.3|1287
1646667000000|2022-03-07 15:30:00|18712.9|18708.9|18725.4|18721.4|18731.7|18727.7|18709.8|18705.8|770
1646667300000|2022-03-07 15:35:00|18728.6|18724.6|18709.8|18705.8|18731.7|18727.7|18709.8|18705.8|1205
1646667600000|2022-03-07 15:40:00|18706.7|18702.7|18712.9|18708.9|18722.3|18718.3|18706.7|18702.7|560
1646667900000|2022-03-07 15:45:00|18711.4|18707.4|18731.7|18727.7|18731.7|18727.7|18703.6|18699.6|457
1646668200000|2022-03-07 15:50:00|18734.8|18730.8|18728.6|18724.6|18756.7|18752.7|18728.6|18724.6|767
1646668500000|2022-03-07 15:55:00|18725.4|18721.4|18719.2|18715.2|18728.6|18724.6|18694.2|18690.2|707
1646668800000|2022-03-07 16:00:00|18714.5|18710.5|18716.1|18712.1|18744.2|18740.2|18706.7|18702.7|730
1646669100000|2022-03-07 16:05:00|18714.5|18710.5|18709.8|18705.8|18719.2|18715.2|18694.2|18690.2|463
1646669400000|2022-03-07 16:10:00|18711.4|18707.4|18706.7|18702.7|18719.2|18715.2|18705.1|18701.1|419
1646669700000|2022-03-07 16:15:00|18709.8|18705.8|18687.9|18683.9|18711.4|18707.4|18656.7|18652.7|831
1646670000000|2022-03-07 16:20:00|18684.8|18680.8|18694.2|18690.2|18694.2|18690.2|18672.3|18668.3|544
1646670300000|2022-03-07 16:25:00|18692.6|18688.6|18647.3|18643.3|18697.3|18693.3|18644.2|18640.2|793
1646670600000|2022-03-07 16:30:00|18650.4|18646.4|18659.8|18655.8|18672.3|18668.3|18644.2|18640.2|713
1646670900000|2022-03-07 16:35:00|18661.4|18657.4|18647.3|18643.3|18678.6|18674.6|18631.7|18627.7|727
1646671200000|2022-03-07 16:40:00|18648.9|18644.9|18653.6|18649.6|18659.8|18655.8|18647.3|18643.3|420
1646671500000|2022-03-07 16:45:00|18655.1|18651.1|18675.4|18671.4|18680.1|18676.1|18650.4|18646.4|405
1646671800000|2022-03-07 16:50:00|18677|18673|18698.9|18694.9|18700.4|18696.4|18677|18673|280
1646672100000|2022-03-07 16:55:00|18697.3|18693.3|18692.6|18688.6|18700.4|18696.4|18684.8|18680.8|266
1646672400000|2022-03-07 17:00:00|18694.2|18690.2|18712.9|18708.9|18719.2|18715.2|18687.9|18683.9|363
1646672700000|2022-03-07 17:05:00|18711.4|18707.4|18725.4|18721.4|18728.6|18724.6|18702|18698|360
1646673000000|2022-03-07 17:10:00|18727|18723|18741.1|18737.1|18750.4|18746.4|18716.1|18712.1|394
1646673300000|2022-03-07 17:15:00|18737.9|18733.9|18750.4|18746.4|18756.7|18752.7|18737.9|18733.9|533
1646673600000|2022-03-07 17:20:00|18747.3|18743.3|18766.1|18762.1|18769.2|18765.2|18737.9|18733.9|531
1646673900000|2022-03-07 17:25:00|18764.5|18760.5|18778.6|18774.6|18781.7|18777.7|18762.9|18758.9|414
1646674200000|2022-03-07 17:30:00|18780.1|18776.1|18769.2|18765.2|18780.1|18776.1|18759.8|18755.8|453
1646674500000|2022-03-07 17:35:00|18775.4|18771.4|18761.4|18757.4|18791.1|18787.1|18753.6|18749.6|675
1646674800000|2022-03-07 17:40:00|18759.8|18755.8|18762.9|18758.9|18769.2|18765.2|18750.4|18746.4|371
1646675100000|2022-03-07 17:45:00|18759.8|18755.8|18747.3|18743.3|18772.3|18768.3|18742.6|18738.6|431
1646675400000|2022-03-07 17:50:00|18744.2|18740.2|18750.4|18746.4|18756.7|18752.7|18703.6|18699.6|843
1646675700000|2022-03-07 17:55:00|18752|18748|18722.3|18718.3|18762.9|18758.9|18722.3|18718.3|561
1646676000000|2022-03-07 18:00:00|18723.9|18719.9|18737.9|18733.9|18737.9|18733.9|18722.3|18718.3|294
1646676300000|2022-03-07 18:05:00|18736.4|18732.4|18753.6|18749.6|18753.6|18749.6|18734.8|18730.8|218
1646676600000|2022-03-07 18:10:00|18755.1|18751.1|18775.4|18771.4|18781.7|18777.7|18753.6|18749.6|493
1646676900000|2022-03-07 18:15:00|18773.9|18769.9|18806.7|18802.7|18809.8|18805.8|18769.2|18765.2|560
1646677200000|2022-03-07 18:20:00|18803.6|18799.6|18762.9|18758.9|18809.8|18805.8|18759.8|18755.8|565
1646677500000|2022-03-07 18:25:00|18761.4|18757.4|18766.1|18762.1|18772.3|18768.3|18747.3|18743.3|468
1646677800000|2022-03-07 18:30:00|18767.6|18763.6|18753.6|18749.6|18769.2|18765.2|18734.8|18730.8|449
1646678100000|2022-03-07 18:35:00|18750.4|18746.4|18731.7|18727.7|18753.6|18749.6|18722.3|18718.3|569
1646678400000|2022-03-07 18:40:00|18733.3|18729.3|18709.8|18705.8|18737.9|18733.9|18709.8|18705.8|655
1646678700000|2022-03-07 18:45:00|18711.4|18707.4|18716.1|18712.1|18728.6|18724.6|18706.7|18702.7|378
1646679000000|2022-03-07 18:50:00|18714.5|18710.5|18723.9|18719.9|18737.9|18733.9|18709.8|18705.8|330
1646679300000|2022-03-07 18:55:00|18725.4|18721.4|18734.8|18730.8|18734.8|18730.8|18716.1|18712.1|292
1646679600000|2022-03-07 19:00:00|18737.9|18733.9|18736.4|18732.4|18750.4|18746.4|18733.3|18729.3|371
1646679900000|2022-03-07 19:05:00|18734.8|18730.8|18750.4|18746.4|18750.4|18746.4|18728.6|18724.6|655
1646680200000|2022-03-07 19:10:00|18753.6|18749.6|18762.9|18758.9|18762.9|18758.9|18747.3|18743.3|422
1646680500000|2022-03-07 19:15:00|18759.8|18755.8|18753.6|18749.6|18772.3|18768.3|18753.6|18749.6|416
1646680800000|2022-03-07 19:20:00|18755.1|18751.1|18759.8|18755.8|18759.8|18755.8|18744.2|18740.2|264
1646681100000|2022-03-07 19:25:00|18758.3|18754.3|18737.9|18733.9|18759.8|18755.8|18734.8|18730.8|388
1646681400000|2022-03-07 19:30:00|18741.1|18737.1|18737.9|18733.9|18752|18748|18716.1|18712.1|804
1646681700000|2022-03-07 19:35:00|18741.1|18737.1|18716.1|18712.1|18744.2|18740.2|18716.1|18712.1|885
1646682000000|2022-03-07 19:40:00|18709.8|18705.8|18737.9|18733.9|18747.3|18743.3|18703.6|18699.6|587
1646682300000|2022-03-07 19:45:00|18741.1|18737.1|18719.2|18715.2|18750.4|18746.4|18703.6|18699.6|633
1646682600000|2022-03-07 19:50:00|18720.8|18716.8|18781.7|18777.7|18784.8|18780.8|18719.2|18715.2|1189
1646682900000|2022-03-07 19:55:00|18784.8|18780.8|18752|18748|18787.9|18783.9|18747.3|18743.3|1482
1646683200000|2022-03-07 20:00:00|18750.4|18746.4|18700.4|18696.4|18758.3|18754.3|18700.4|18696.4|1323
1646683500000|2022-03-07 20:05:00|18702|18698|18675.4|18671.4|18703.6|18699.6|18662.9|18658.9|1079
1646683800000|2022-03-07 20:10:00|18678.6|18674.6|18658.3|18654.3|18691.1|18687.1|18653.6|18649.6|872
1646684100000|2022-03-07 20:15:00|18659.8|18655.8|18622.3|18618.3|18661.4|18657.4|18594.2|18590.2|1786
1646684400000|2022-03-07 20:20:00|18625.4|18621.4|18628.6|18624.6|18644.2|18640.2|18622.3|18618.3|998
1646684700000|2022-03-07 20:25:00|18627|18623|18625.4|18621.4|18641.1|18637.1|18616.1|18612.1|620
1646685000000|2022-03-07 20:30:00|18628.6|18624.6|18641.1|18637.1|18647.3|18643.3|18628.6|18624.6|488
1646685300000|2022-03-07 20:35:00|18644.2|18640.2|18634.8|18630.8|18656.7|18652.7|18628.6|18624.6|1116
1646685600000|2022-03-07 20:40:00|18636.4|18632.4|18592.6|18588.6|18644.2|18640.2|18587.9|18583.9|984
1646685900000|2022-03-07 20:45:00|18594.2|18590.2|18637.9|18633.9|18637.9|18633.9|18572.3|18568.3|1792
1646686200000|2022-03-07 20:50:00|18634.8|18630.8|18734.8|18730.8|18737.9|18733.9|18631.7|18627.7|2310
1646686500000|2022-03-07 20:55:00|18737.9|18733.9|18637.9|18633.9|18737.9|18733.9|18616.1|18612.1|2220
1646686800000|2022-03-07 21:00:00|18630.1|18626.1|18609.8|18605.8|18634.8|18630.8|18580.1|18576.1|1925
1646687100000|2022-03-07 21:05:00|18606.7|18602.7|18606.7|18602.7|18609.8|18605.8|18584.8|18580.8|396
1646687400000|2022-03-07 21:10:00|18609.8|18605.8|18617.6|18613.6|18631.7|18627.7|18600.4|18596.4|487
1646687700000|2022-03-07 21:15:00|18619.2|18615.2|18622.3|18618.3|18622.3|18618.3|18606.7|18602.7|338
1646688000000|2022-03-07 21:20:00|18620.8|18616.8|18616.1|18612.1|18622.3|18618.3|18611.4|18607.4|343
1646688300000|2022-03-07 21:25:00|18614.5|18610.5|18609.8|18605.8|18619.2|18615.2|18595.8|18591.8|521
1646688600000|2022-03-07 21:30:00|18611.4|18607.4|18627|18623|18631.7|18627.7|18595.8|18591.8|399
1646688900000|2022-03-07 21:35:00|18628.6|18624.6|18647.3|18643.3|18656.7|18652.7|18619.2|18615.2|629
1646689200000|2022-03-07 21:40:00|18650.4|18646.4|18633.3|18629.3|18662.9|18658.9|18633.3|18629.3|380
1646689500000|2022-03-07 21:45:00|18634.8|18630.8|18641.1|18637.1|18650.4|18646.4|18625.4|18621.4|561
1646689800000|2022-03-07 21:50:00|18642.6|18638.6|18644.2|18640.2|18656.7|18652.7|18631.7|18627.7|342
1646690100000|2022-03-07 21:55:00|18642.6|18638.6|18612.9|18608.9|18656.7|18652.7|18611.4|18607.4|408
1646694000000|2022-03-07 23:00:00|18623.9|18619.9|18630.1|18626.1|18644.2|18640.2|18617.6|18613.6|112
1646694300000|2022-03-07 23:05:00|18631.7|18627.7|18636.4|18632.4|18648.9|18644.9|18631.7|18627.7|82
1646694600000|2022-03-07 23:10:00|18637.9|18633.9|18650.4|18646.4|18656.7|18652.7|18637.9|18633.9|95
1646694900000|2022-03-07 23:15:00|18648.9|18644.9|18652|18648|18656.7|18652.7|18644.2|18640.2|83
1646695200000|2022-03-07 23:20:00|18653.6|18649.6|18664.5|18660.5|18664.5|18660.5|18647.3|18643.3|53
1646695500000|2022-03-07 23:25:00|18666.1|18662.1|18677|18673|18677|18673|18659.8|18655.8|64
1646695800000|2022-03-07 23:30:00|18675.4|18671.4|18667.6|18663.6|18683.3|18679.3|18661.4|18657.4|135
1646696100000|2022-03-07 23:35:00|18669.2|18665.2|18658.3|18654.3|18669.2|18665.2|18658.3|18654.3|34
1646696400000|2022-03-07 23:40:00|18659.8|18655.8|18664.5|18660.5|18664.5|18660.5|18647.3|18643.3|113
1646696700000|2022-03-07 23:45:00|18667.6|18663.6|18661.4|18657.4|18669.2|18665.2|18652|18648|40
1646697000000|2022-03-07 23:50:00|18659.8|18655.8|18655.1|18651.1|18659.8|18655.8|18645.8|18641.8|14
1646697300000|2022-03-07 23:55:00|18656.7|18652.7|18650.4|18646.4|18656.7|18652.7|18648.9|18644.9|12
1646697600000|2022-03-08 00:00:00|18648.9|18644.9|18642.6|18638.6|18648.9|18644.9|18636.4|18632.4|37
1646697900000|2022-03-08 00:05:00|18644.2|18640.2|18653.6|18649.6|18658.3|18654.3|18639.5|18635.5|52
1646698200000|2022-03-08 00:10:00|18655.1|18651.1|18669.2|18665.2|18672.3|18668.3|18655.1|18651.1|84
1646698500000|2022-03-08 00:15:00|18670.8|18666.8|18681.7|18677.7|18684.8|18680.8|18656.7|18652.7|210
1646698800000|2022-03-08 00:20:00|18680.1|18676.1|18686.4|18682.4|18694.2|18690.2|18680.1|18676.1|90
1646699100000|2022-03-08 00:25:00|18684.8|18680.8|18684.8|18680.8|18686.4|18682.4|18675.4|18671.4|23
1646699400000|2022-03-08 00:30:00|18681.7|18677.7|18667.6|18663.6|18684.8|18680.8|18664.5|18660.5|57
1646699700000|2022-03-08 00:35:00|18669.2|18665.2|18689.5|18685.5|18689.5|18685.5|18664.5|18660.5|62
1646700000000|2022-03-08 00:40:00|18691.1|18687.1|18705.1|18701.1|18706.7|18702.7|18687.9|18683.9|55
1646700300000|2022-03-08 00:45:00|18703.6|18699.6|18695.8|18691.8|18712.9|18708.9|18694.2|18690.2|92
1646700600000|2022-03-08 00:50:00|18697.3|18693.3|18705.1|18701.1|18705.1|18701.1|18691.1|18687.1|31
1646700900000|2022-03-08 00:55:00|18708.3|18704.3|18708.3|18704.3|18712.9|18708.9|18700.4|18696.4|45
1646701200000|2022-03-08 01:00:00|18709.8|18705.8|18709.8|18705.8|18712.9|18708.9|18700.4|18696.4|48
1646701500000|2022-03-08 01:05:00|18708.3|18704.3|18700.4|18696.4|18716.1|18712.1|18692.6|18688.6|76
1646701800000|2022-03-08 01:10:00|18702|18698|18661.4|18657.4|18702|18698|18658.3|18654.3|100
1646702100000|2022-03-08 01:15:00|18659.8|18655.8|18655.1|18651.1|18669.2|18665.2|18653.6|18649.6|73
1646702400000|2022-03-08 01:20:00|18653.6|18649.6|18661.4|18657.4|18669.2|18665.2|18650.4|18646.4|62
1646702700000|2022-03-08 01:25:00|18659.8|18655.8|18648.9|18644.9|18659.8|18655.8|18642.6|18638.6|39
1646703000000|2022-03-08 01:30:00|18647.3|18643.3|18625.4|18621.4|18656.7|18652.7|18623.9|18619.9|89
1646703300000|2022-03-08 01:35:00|18622.3|18618.3|18609.8|18605.8|18622.3|18618.3|18589.5|18585.5|155
1646703600000|2022-03-08 01:40:00|18611.4|18607.4|18602|18598|18617.6|18613.6|18598.9|18594.9|66
1646703900000|2022-03-08 01:45:00|18603.6|18599.6|18584.8|18580.8|18605.1|18601.1|18569.2|18565.2|189
1646704200000|2022-03-08 01:50:00|18586.4|18582.4|18617.6|18613.6|18628.6|18624.6|18570.8|18566.8|187
1646704500000|2022-03-08 01:55:00|18616.1|18612.1|18602|18598|18619.2|18615.2|18600.4|18596.4|70
1646704800000|2022-03-08 02:00:00|18600.4|18596.4|18595.8|18591.8|18616.1|18612.1|18595.8|18591.8|88
1646705100000|2022-03-08 02:05:00|18592.6|18588.6|18578.6|18574.6|18600.4|18596.4|18578.6|18574.6|138
1646705400000|2022-03-08 02:10:00|18577|18573|18573.9|18569.9|18578.6|18574.6|18555.1|18551.1|210
1646705700000|2022-03-08 02:15:00|18572.3|18568.3|18581.7|18577.7|18587.9|18583.9|18569.2|18565.2|71
1646706000000|2022-03-08 02:20:00|18583.3|18579.3|18578.6|18574.6|18586.4|18582.4|18572.3|18568.3|101
1646706300000|2022-03-08 02:25:00|18577|18573|18569.2|18565.2|18580.1|18576.1|18566.1|18562.1|52
1646706600000|2022-03-08 02:30:00|18567.6|18563.6|18561.4|18557.4|18570.8|18566.8|18555.1|18551.1|45
1646706900000|2022-03-08 02:35:00|18559.8|18555.8|18555.1|18551.1|18570.8|18566.8|18552|18548|36
1646707200000|2022-03-08 02:40:00|18556.7|18552.7|18566.1|18562.1|18569.2|18565.2|18556.7|18552.7|36
1646707500000|2022-03-08 02:45:00|18567.6|18563.6|18586.4|18582.4|18587.9|18583.9|18566.1|18562.1|80
1646707800000|2022-03-08 02:50:00|18587.9|18583.9|18597.3|18593.3|18605.1|18601.1|18587.9|18583.9|46
1646708100000|2022-03-08 02:55:00|18595.8|18591.8|18598.9|18594.9|18605.1|18601.1|18594.2|18590.2|7
1646708400000|2022-03-08 03:00:00|18600.4|18596.4|18594.2|18590.2|18611.4|18607.4|18592.6|18588.6|33
1646708700000|2022-03-08 03:05:00|18592.6|18588.6|18577|18573|18592.6|18588.6|18577|18573|79
1646709000000|2022-03-08 03:10:00|18575.4|18571.4|18586.4|18582.4|18587.9|18583.9|18573.9|18569.9|18
1646709300000|2022-03-08 03:15:00|18584.8|18580.8|18589.5|18585.5|18594.2|18590.2|18581.7|18577.7|18
1646709600000|2022-03-08 03:20:00|18587.9|18583.9|18586.4|18582.4|18591.1|18587.1|18583.3|18579.3|11
1646709900000|2022-03-08 03:25:00|18584.8|18580.8|18583.3|18579.3|18587.9|18583.9|18578.6|18574.6|8
1646710200000|2022-03-08 03:30:00|18581.7|18577.7|18586.4|18582.4|18589.5|18585.5|18580.1|18576.1|13
1646710500000|2022-03-08 03:35:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18577|18573|18
1646710800000|2022-03-08 03:40:00|18583.3|18579.3|18583.3|18579.3|18589.5|18585.5|18580.1|18576.1|22
1646711100000|2022-03-08 03:45:00|18581.7|18577.7|18592.6|18588.6|18594.2|18590.2|18569.2|18565.2|43
1646711400000|2022-03-08 03:50:00|18594.2|18590.2|18589.5|18585.5|18595.8|18591.8|18586.4|18582.4|31
1646711700000|2022-03-08 03:55:00|18591.1|18587.1|18589.5|18585.5|18597.3|18593.3|18589.5|18585.5|22
1646712000000|2022-03-08 04:00:00|18587.9|18583.9|18592.6|18588.6|18603.6|18599.6|18586.4|18582.4|48
1646712300000|2022-03-08 04:05:00|18594.2|18590.2|18611.4|18607.4|18612.9|18608.9|18592.6|18588.6|95
1646712600000|2022-03-08 04:10:00|18612.9|18608.9|18603.6|18599.6|18616.1|18612.1|18602|18598|75
1646712900000|2022-03-08 04:15:00|18605.1|18601.1|18612.9|18608.9|18616.1|18612.1|18605.1|18601.1|22
1646713200000|2022-03-08 04:20:00|18614.5|18610.5|18611.4|18607.4|18616.1|18612.1|18606.7|18602.7|24
1646713500000|2022-03-08 04:25:00|18612.9|18608.9|18608.3|18604.3|18612.9|18608.9|18608.3|18604.3|15
1646713800000|2022-03-08 04:30:00|18609.8|18605.8|18602|18598|18609.8|18605.8|18600.4|18596.4|30
1646714100000|2022-03-08 04:35:00|18600.4|18596.4|18591.1|18587.1|18603.6|18599.6|18586.4|18582.4|32
1646714400000|2022-03-08 04:40:00|18589.5|18585.5|18586.4|18582.4|18594.2|18590.2|18581.7|18577.7|17
1646714700000|2022-03-08 04:45:00|18587.9|18583.9|18592.6|18588.6|18594.2|18590.2|18584.8|18580.8|22
1646715000000|2022-03-08 04:50:00|18594.2|18590.2|18592.6|18588.6|18597.3|18593.3|18591.1|18587.1|17
1646715300000|2022-03-08 04:55:00|18594.2|18590.2|18589.5|18585.5|18595.8|18591.8|18587.9|18583.9|6
1646715600000|2022-03-08 05:00:00|18591.1|18587.1|18589.5|18585.5|18595.8|18591.8|18587.9|18583.9|26
1646715900000|2022-03-08 05:05:00|18587.9|18583.9|18594.2|18590.2|18597.3|18593.3|18584.8|18580.8|16
1646716200000|2022-03-08 05:10:00|18595.8|18591.8|18591.1|18587.1|18602|18598|18584.8|18580.8|61
1646716500000|2022-03-08 05:15:00|18589.5|18585.5|18594.2|18590.2|18598.9|18594.9|18587.9|18583.9|45
1646716800000|2022-03-08 05:20:00|18591.1|18587.1|18584.8|18580.8|18594.2|18590.2|18584.8|18580.8|14
1646717100000|2022-03-08 05:25:00|18586.4|18582.4|18592.6|18588.6|18595.8|18591.8|18573.9|18569.9|95
1646717400000|2022-03-08 05:30:00|18594.2|18590.2|18595.8|18591.8|18597.3|18593.3|18591.1|18587.1|19
1646717700000|2022-03-08 05:35:00|18594.2|18590.2|18587.9|18583.9|18595.8|18591.8|18581.7|18577.7|25
1646718000000|2022-03-08 05:40:00|18586.4|18582.4|18591.1|18587.1|18594.2|18590.2|18572.3|18568.3|75
1646718300000|2022-03-08 05:45:00|18589.5|18585.5|18594.2|18590.2|18597.3|18593.3|18589.5|18585.5|49
1646718600000|2022-03-08 05:50:00|18592.6|18588.6|18609.8|18605.8|18611.4|18607.4|18586.4|18582.4|62
1646718900000|2022-03-08 05:55:00|18608.3|18604.3|18614.5|18610.5|18617.6|18613.6|18606.7|18602.7|60
1646719200000|2022-03-08 06:00:00|18612.9|18608.9|18605.1|18601.1|18622.3|18618.3|18603.6|18599.6|122
1646719500000|2022-03-08 06:05:00|18606.7|18602.7|18606.7|18602.7|18612.9|18608.9|18603.6|18599.6|39
1646719800000|2022-03-08 06:10:00|18608.3|18604.3|18611.4|18607.4|18612.9|18608.9|18600.4|18596.4|76
1646720100000|2022-03-08 06:15:00|18612.9|18608.9|18630.1|18626.1|18630.1|18626.1|18606.7|18602.7|37
1646720400000|2022-03-08 06:20:00|18628.6|18624.6|18639.5|18635.5|18642.6|18638.6|18625.4|18621.4|105
1646720700000|2022-03-08 06:25:00|18637.9|18633.9|18630.1|18626.1|18639.5|18635.5|18616.1|18612.1|119
1646721000000|2022-03-08 06:30:00|18631.7|18627.7|18637.9|18633.9|18639.5|18635.5|18625.4|18621.4|76
1646721300000|2022-03-08 06:35:00|18639.5|18635.5|18642.6|18638.6|18650.4|18646.4|18636.4|18632.4|42
1646721600000|2022-03-08 06:40:00|18644.2|18640.2|18627|18623|18648.9|18644.9|18623.9|18619.9|177
1646721900000|2022-03-08 06:45:00|18628.6|18624.6|18622.3|18618.3|18636.4|18632.4|18620.8|18616.8|128
1646722200000|2022-03-08 06:50:00|18625.4|18621.4|18637.9|18633.9|18639.5|18635.5|18625.4|18621.4|48
1646722500000|2022-03-08 06:55:00|18634.8|18630.8|18639.5|18635.5|18642.6|18638.6|18631.7|18627.7|61
1646722800000|2022-03-08 07:00:00|18637.9|18633.9|18658.3|18654.3|18659.8|18655.8|18637.9|18633.9|155
1646723100000|2022-03-08 07:05:00|18656.7|18652.7|18661.4|18657.4|18666.1|18662.1|18650.4|18646.4|115
1646723400000|2022-03-08 07:10:00|18662.9|18658.9|18666.1|18662.1|18680.1|18676.1|18661.4|18657.4|147
1646723700000|2022-03-08 07:15:00|18667.6|18663.6|18656.7|18652.7|18675.4|18671.4|18652|18648|217
1646724000000|2022-03-08 07:20:00|18658.3|18654.3|18642.6|18638.6|18662.9|18658.9|18637.9|18633.9|146
1646724300000|2022-03-08 07:25:00|18644.2|18640.2|18644.2|18640.2|18662.9|18658.9|18641.1|18637.1|249
1646724600000|2022-03-08 07:30:00|18647.3|18643.3|18642.6|18638.6|18653.6|18649.6|18631.7|18627.7|244
1646724900000|2022-03-08 07:35:00|18641.1|18637.1|18616.1|18612.1|18653.6|18649.6|18616.1|18612.1|387
1646725200000|2022-03-08 07:40:00|18617.6|18613.6|18631.7|18627.7|18637.9|18633.9|18617.6|18613.6|195
1646725500000|2022-03-08 07:45:00|18633.3|18629.3|18647.3|18643.3|18656.7|18652.7|18631.7|18627.7|146
1646725800000|2022-03-08 07:50:00|18648.9|18644.9|18644.2|18640.2|18656.7|18652.7|18641.1|18637.1|132
1646726100000|2022-03-08 07:55:00|18647.3|18643.3|18650.4|18646.4|18670.8|18666.8|18647.3|18643.3|158
1646726400000|2022-03-08 08:00:00|18647.3|18643.3|18622.3|18618.3|18659.8|18655.8|18622.3|18618.3|279
1646726700000|2022-03-08 08:05:00|18623.9|18619.9|18620.8|18616.8|18631.7|18627.7|18606.7|18602.7|198
1646727000000|2022-03-08 08:10:00|18619.2|18615.2|18569.2|18565.2|18620.8|18616.8|18545.8|18541.8|613
1646727300000|2022-03-08 08:15:00|18572.3|18568.3|18495.8|18491.8|18575.4|18571.4|18495.8|18491.8|460
1646727600000|2022-03-08 08:20:00|18497.3|18493.3|18486.4|18482.4|18509.8|18505.8|18466.1|18462.1|474
1646727900000|2022-03-08 08:25:00|18484.8|18480.8|18469.2|18465.2|18500.4|18496.4|18469.2|18465.2|378
1646728200000|2022-03-08 08:30:00|18470.8|18466.8|18456.7|18452.7|18481.7|18477.7|18450.4|18446.4|429
1646728500000|2022-03-08 08:35:00|18453.6|18449.6|18400.4|18396.4|18455.1|18451.1|18395.8|18391.8|788
1646728800000|2022-03-08 08:40:00|18402|18398|18447.3|18443.3|18447.3|18443.3|18394.2|18390.2|404
1646729100000|2022-03-08 08:45:00|18444.2|18440.2|18437.9|18433.9|18447.3|18443.3|18417.6|18413.6|327
1646729400000|2022-03-08 08:50:00|18434.8|18430.8|18462.9|18458.9|18469.2|18465.2|18434.8|18430.8|509
1646729700000|2022-03-08 08:55:00|18466.1|18462.1|18469.2|18465.2|18483.3|18479.3|18461.4|18457.4|251
1646730000000|2022-03-08 09:00:00|18467.6|18463.6|18481.7|18477.7|18481.7|18477.7|18453.6|18449.6|176
1646730300000|2022-03-08 09:05:00|18484.8|18480.8|18484.8|18480.8|18503.6|18499.6|18481.7|18477.7|427
1646730600000|2022-03-08 09:10:00|18481.7|18477.7|18487.9|18483.9|18487.9|18483.9|18478.6|18474.6|188
1646730900000|2022-03-08 09:15:00|18484.8|18480.8|18497.3|18493.3|18497.3|18493.3|18475.4|18471.4|166
1646731200000|2022-03-08 09:20:00|18494.2|18490.2|18503.6|18499.6|18520.8|18516.8|18494.2|18490.2|226
1646731500000|2022-03-08 09:25:00|18502|18498|18502|18498|18512.9|18508.9|18497.3|18493.3|118
1646731800000|2022-03-08 09:30:00|18503.6|18499.6|18484.8|18480.8|18509.8|18505.8|18481.7|18477.7|156
1646732100000|2022-03-08 09:35:00|18487.9|18483.9|18475.4|18471.4|18487.9|18483.9|18472.3|18468.3|202
1646732400000|2022-03-08 09:40:00|18477|18473|18495.8|18491.8|18495.8|18491.8|18477|18473|64
1646732700000|2022-03-08 09:45:00|18494.2|18490.2|18497.3|18493.3|18506.7|18502.7|18494.2|18490.2|112
1646733000000|2022-03-08 09:50:00|18500.4|18496.4|18491.1|18487.1|18503.6|18499.6|18487.9|18483.9|141
1646733300000|2022-03-08 09:55:00|18489.5|18485.5|18462.9|18458.9|18498.9|18494.9|18462.9|18458.9|146
1646733600000|2022-03-08 10:00:00|18459.8|18455.8|18502|18498|18506.7|18502.7|18459.8|18455.8|170
1646733900000|2022-03-08 10:05:00|18500.4|18496.4|18502|18498|18519.2|18515.2|18497.3|18493.3|150
1646734200000|2022-03-08 10:10:00|18500.4|18496.4|18505.1|18501.1|18517.6|18513.6|18500.4|18496.4|143
1646734500000|2022-03-08 10:15:00|18506.7|18502.7|18506.7|18502.7|18512.9|18508.9|18494.2|18490.2|205
1646734800000|2022-03-08 10:20:00|18505.1|18501.1|18506.7|18502.7|18506.7|18502.7|18491.1|18487.1|174
1646735100000|2022-03-08 10:25:00|18505.1|18501.1|18467.6|18463.6|18505.1|18501.1|18467.6|18463.6|108
1646735400000|2022-03-08 10:30:00|18469.2|18465.2|18481.7|18477.7|18491.1|18487.1|18467.6|18463.6|92
1646735700000|2022-03-08 10:35:00|18480.1|18476.1|18462.9|18458.9|18484.8|18480.8|18461.4|18457.4|155
1646736000000|2022-03-08 10:40:00|18459.8|18455.8|18469.2|18465.2|18481.7|18477.7|18459.8|18455.8|220
1646736300000|2022-03-08 10:45:00|18467.6|18463.6|18459.8|18455.8|18475.4|18471.4|18453.6|18449.6|107
1646736600000|2022-03-08 10:50:00|18461.4|18457.4|18469.2|18465.2|18472.3|18468.3|18455.1|18451.1|89
1646736900000|2022-03-08 10:55:00|18467.6|18463.6|18453.6|18449.6|18481.7|18477.7|18453.6|18449.6|115
1646737200000|2022-03-08 11:00:00|18456.7|18452.7|18447.3|18443.3|18466.1|18462.1|18441.1|18437.1|135
1646737500000|2022-03-08 11:05:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18430.1|18426.1|216
1646737800000|2022-03-08 11:10:00|18445.8|18441.8|18422.3|18418.3|18447.3|18443.3|18419.2|18415.2|347
1646738100000|2022-03-08 11:15:00|18420.8|18416.8|18441.1|18437.1|18447.3|18443.3|18419.2|18415.2|168
1646738400000|2022-03-08 11:20:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18437.9|18433.9|120
1646738700000|2022-03-08 11:25:00|18445.8|18441.8|18447.3|18443.3|18453.6|18449.6|18441.1|18437.1|103
1646739000000|2022-03-08 11:30:00|18445.8|18441.8|18453.6|18449.6|18458.3|18454.3|18444.2|18440.2|111
1646739300000|2022-03-08 11:35:00|18455.1|18451.1|18462.9|18458.9|18466.1|18462.1|18450.4|18446.4|169
1646739600000|2022-03-08 11:40:00|18464.5|18460.5|18470.8|18466.8|18472.3|18468.3|18459.8|18455.8|136
1646739900000|2022-03-08 11:45:00|18472.3|18468.3|18472.3|18468.3|18484.8|18480.8|18466.1|18462.1|425
1646740200000|2022-03-08 11:50:00|18473.9|18469.9|18481.7|18477.7|18487.9|18483.9|18467.6|18463.6|221
1646740500000|2022-03-08 11:55:00|18480.1|18476.1|18491.1|18487.1|18491.1|18487.1|18475.4|18471.4|410
1646740800000|2022-03-08 12:00:00|18487.9|18483.9|18447.3|18443.3|18487.9|18483.9|18441.1|18437.1|534
1646741100000|2022-03-08 12:05:00|18444.2|18440.2|18462.9|18458.9|18483.3|18479.3|18444.2|18440.2|304
1646741400000|2022-03-08 12:10:00|18461.4|18457.4|18437.9|18433.9|18462.9|18458.9|18437.9|18433.9|357
1646741700000|2022-03-08 12:15:00|18439.5|18435.5|18456.7|18452.7|18459.8|18455.8|18437.9|18433.9|177
1646742000000|2022-03-08 12:20:00|18458.3|18454.3|18444.2|18440.2|18458.3|18454.3|18437.9|18433.9|177
1646742300000|2022-03-08 12:25:00|18442.6|18438.6|18420.8|18416.8|18447.3|18443.3|18416.1|18412.1|336
1646742600000|2022-03-08 12:30:00|18422.3|18418.3|18409.8|18405.8|18422.3|18418.3|18403.6|18399.6|588
1646742900000|2022-03-08 12:35:00|18406.7|18402.7|18431.7|18427.7|18431.7|18427.7|18406.7|18402.7|397
1646743200000|2022-03-08 12:40:00|18430.1|18426.1|18425.4|18421.4|18447.3|18443.3|18416.1|18412.1|421
1646743500000|2022-03-08 12:45:00|18422.3|18418.3|18434.8|18430.8|18441.1|18437.1|18419.2|18415.2|478
1646743800000|2022-03-08 12:50:00|18436.4|18432.4|18450.4|18446.4|18453.6|18449.6|18431.7|18427.7|432
1646744100000|2022-03-08 12:55:00|18447.3|18443.3|18437.9|18433.9|18456.7|18452.7|18434.8|18430.8|504
1646744400000|2022-03-08 13:00:00|18434.8|18430.8|18428.6|18424.6|18453.6|18449.6|18425.4|18421.4|769
1646744700000|2022-03-08 13:05:00|18430.1|18426.1|18431.7|18427.7|18444.2|18440.2|18425.4|18421.4|547
1646745000000|2022-03-08 13:10:00|18428.6|18424.6|18444.2|18440.2|18456.7|18452.7|18422.3|18418.3|824
1646745300000|2022-03-08 13:15:00|18441.1|18437.1|18419.2|18415.2|18442.6|18438.6|18412.9|18408.9|626
1646745600000|2022-03-08 13:20:00|18412.9|18408.9|18456.7|18452.7|18459.8|18455.8|18412.9|18408.9|1148
1646745900000|2022-03-08 13:25:00|18453.6|18449.6|18445.8|18441.8|18455.1|18451.1|18428.6|18424.6|656
1646746200000|2022-03-08 13:30:00|18444.2|18440.2|18437.9|18433.9|18444.2|18440.2|18422.3|18418.3|919
1646746500000|2022-03-08 13:35:00|18434.8|18430.8|18453.6|18449.6|18456.7|18452.7|18431.7|18427.7|775
1646746800000|2022-03-08 13:40:00|18450.4|18446.4|18441.1|18437.1|18453.6|18449.6|18431.7|18427.7|680
1646747100000|2022-03-08 13:45:00|18442.6|18438.6|18430.1|18426.1|18450.4|18446.4|18425.4|18421.4|879
1646747400000|2022-03-08 13:50:00|18428.6|18424.6|18403.6|18399.6|18431.7|18427.7|18387.9|18383.9|934
1646747700000|2022-03-08 13:55:00|18406.7|18402.7|18400.4|18396.4|18409.8|18405.8|18391.1|18387.1|738
1646748000000|2022-03-08 14:00:00|18403.6|18399.6|18414.5|18410.5|18419.2|18415.2|18389.5|18385.5|1285
1646748300000|2022-03-08 14:05:00|18412.9|18408.9|18431.7|18427.7|18437.9|18433.9|18409.8|18405.8|718
1646748600000|2022-03-08 14:10:00|18430.1|18426.1|18428.6|18424.6|18434.8|18430.8|18416.1|18412.1|521
1646748900000|2022-03-08 14:15:00|18425.4|18421.4|18422.3|18418.3|18431.7|18427.7|18406.7|18402.7|653
1646749200000|2022-03-08 14:20:00|18419.2|18415.2|18416.1|18412.1|18425.4|18421.4|18406.7|18402.7|796
1646749500000|2022-03-08 14:25:00|18419.2|18415.2|18409.8|18405.8|18423.9|18419.9|18398.9|18394.9|911
1646749800000|2022-03-08 14:30:00|18416.1|18412.1|18437.9|18433.9|18444.2|18440.2|18395.8|18391.8|1030
1646750100000|2022-03-08 14:35:00|18434.8|18430.8|18416.1|18412.1|18441.1|18437.1|18397.3|18393.3|1297
1646750400000|2022-03-08 14:40:00|18414.5|18410.5|18397.3|18393.3|18422.3|18418.3|18391.1|18387.1|707
1646750700000|2022-03-08 14:45:00|18394.2|18390.2|18394.2|18390.2|18397.3|18393.3|18375.4|18371.4|975
1646751000000|2022-03-08 14:50:00|18397.3|18393.3|18378.6|18374.6|18397.3|18393.3|18375.4|18371.4|771
1646751300000|2022-03-08 14:55:00|18381.7|18377.7|18381.7|18377.7|18406.7|18402.7|18375.4|18371.4|1114
1646751600000|2022-03-08 15:00:00|18384.8|18380.8|18394.2|18390.2|18406.7|18402.7|18375.4|18371.4|1036
1646751900000|2022-03-08 15:05:00|18387.9|18383.9|18412.9|18408.9|18412.9|18408.9|18378.6|18374.6|1098
1646752200000|2022-03-08 15:10:00|18409.8|18405.8|18406.7|18402.7|18412.9|18408.9|18391.1|18387.1|747
1646752500000|2022-03-08 15:15:00|18409.8|18405.8|18456.7|18452.7|18478.6|18474.6|18405.1|18401.1|1789
1646752800000|2022-03-08 15:20:00|18459.8|18455.8|18441.1|18437.1|18470.8|18466.8|18434.8|18430.8|1246
1646753100000|2022-03-08 15:25:00|18442.6|18438.6|18387.9|18383.9|18444.2|18440.2|18384.8|18380.8|1453
1646753400000|2022-03-08 15:30:00|18384.8|18380.8|18444.2|18440.2|18456.7|18452.7|18375.4|18371.4|1578
1646753700000|2022-03-08 15:35:00|18441.1|18437.1|18441.1|18437.1|18450.4|18446.4|18425.4|18421.4|937
1646754000000|2022-03-08 15:40:00|18437.9|18433.9|18431.7|18427.7|18447.3|18443.3|18431.7|18427.7|484
1646754300000|2022-03-08 15:45:00|18428.6|18424.6|18481.7|18477.7|18481.7|18477.7|18425.4|18421.4|864
1646754600000|2022-03-08 15:50:00|18480.1|18476.1|18456.7|18452.7|18480.1|18476.1|18450.4|18446.4|699
1646754900000|2022-03-08 15:55:00|18459.8|18455.8|18484.8|18480.8|18487.9|18483.9|18447.3|18443.3|813
1646755200000|2022-03-08 16:00:00|18481.7|18477.7|18472.3|18468.3|18484.8|18480.8|18456.7|18452.7|526
1646755500000|2022-03-08 16:05:00|18473.9|18469.9|18455.1|18451.1|18473.9|18469.9|18447.3|18443.3|735
1646755800000|2022-03-08 16:10:00|18453.6|18449.6|18447.3|18443.3|18470.8|18466.8|18447.3|18443.3|423
1646756100000|2022-03-08 16:15:00|18444.2|18440.2|18441.1|18437.1|18447.3|18443.3|18434.8|18430.8|479
1646756400000|2022-03-08 16:20:00|18437.9|18433.9|18434.8|18430.8|18444.2|18440.2|18422.3|18418.3|538
1646756700000|2022-03-08 16:25:00|18433.3|18429.3|18441.1|18437.1|18452|18448|18425.4|18421.4|519
1646757000000|2022-03-08 16:30:00|18442.6|18438.6|18437.9|18433.9|18450.4|18446.4|18434.8|18430.8|423
1646757300000|2022-03-08 16:35:00|18434.8|18430.8|18422.3|18418.3|18434.8|18430.8|18412.9|18408.9|524
1646757600000|2022-03-08 16:40:00|18419.2|18415.2|18422.3|18418.3|18428.6|18424.6|18416.1|18412.1|242
1646757900000|2022-03-08 16:45:00|18420.8|18416.8|18428.6|18424.6|18431.7|18427.7|18419.2|18415.2|255
1646758200000|2022-03-08 16:50:00|18425.4|18421.4|18428.6|18424.6|18431.7|18427.7|18419.2|18415.2|463
1646758500000|2022-03-08 16:55:00|18425.4|18421.4|18431.7|18427.7|18431.7|18427.7|18422.3|18418.3|510
1646758800000|2022-03-08 17:00:00|18430.1|18426.1|18453.6|18449.6|18462.9|18458.9|18423.9|18419.9|746
1646759100000|2022-03-08 17:05:00|18450.4|18446.4|18453.6|18449.6|18459.8|18455.8|18444.2|18440.2|549
1646759400000|2022-03-08 17:10:00|18450.4|18446.4|18437.9|18433.9|18459.8|18455.8|18437.9|18433.9|550
1646759700000|2022-03-08 17:15:00|18436.4|18432.4|18416.1|18412.1|18456.7|18452.7|18412.9|18408.9|851
1646760000000|2022-03-08 17:20:00|18419.2|18415.2|18425.4|18421.4|18439.5|18435.5|18416.1|18412.1|740
1646760300000|2022-03-08 17:25:00|18428.6|18424.6|18437.9|18433.9|18444.2|18440.2|18422.3|18418.3|540
1646760600000|2022-03-08 17:30:00|18436.4|18432.4|18434.8|18430.8|18444.2|18440.2|18425.4|18421.4|524
1646760900000|2022-03-08 17:35:00|18436.4|18432.4|18437.9|18433.9|18444.2|18440.2|18428.6|18424.6|494
1646761200000|2022-03-08 17:40:00|18436.4|18432.4|18453.6|18449.6|18456.7|18452.7|18434.8|18430.8|563
1646761500000|2022-03-08 17:45:00|18456.7|18452.7|18462.9|18458.9|18481.7|18477.7|18450.4|18446.4|864
1646761800000|2022-03-08 17:50:00|18466.1|18462.1|18475.4|18471.4|18481.7|18477.7|18459.8|18455.8|772
1646762100000|2022-03-08 17:55:00|18478.6|18474.6|18472.3|18468.3|18478.6|18474.6|18461.4|18457.4|492
1646762400000|2022-03-08 18:00:00|18470.8|18466.8|18459.8|18455.8|18481.7|18477.7|18456.7|18452.7|473
1646762700000|2022-03-08 18:05:00|18462.9|18458.9|18453.6|18449.6|18478.6|18474.6|18453.6|18449.6|553
1646763000000|2022-03-08 18:10:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18434.8|18430.8|535
1646763300000|2022-03-08 18:15:00|18450.4|18446.4|18441.1|18437.1|18459.8|18455.8|18441.1|18437.1|370
1646763600000|2022-03-08 18:20:00|18437.9|18433.9|18462.9|18458.9|18469.2|18465.2|18434.8|18430.8|494
1646763900000|2022-03-08 18:25:00|18459.8|18455.8|18447.3|18443.3|18466.1|18462.1|18441.1|18437.1|520
1646764200000|2022-03-08 18:30:00|18450.4|18446.4|18462.9|18458.9|18478.6|18474.6|18450.4|18446.4|473
1646764500000|2022-03-08 18:35:00|18459.8|18455.8|18441.1|18437.1|18466.1|18462.1|18437.9|18433.9|369
1646764800000|2022-03-08 18:40:00|18444.2|18440.2|18441.1|18437.1|18453.6|18449.6|18441.1|18437.1|447
1646765100000|2022-03-08 18:45:00|18444.2|18440.2|18456.7|18452.7|18459.8|18455.8|18441.1|18437.1|411
1646765400000|2022-03-08 18:50:00|18455.1|18451.1|18462.9|18458.9|18469.2|18465.2|18453.6|18449.6|408
1646765700000|2022-03-08 18:55:00|18461.4|18457.4|18450.4|18446.4|18462.9|18458.9|18437.9|18433.9|798
1646766000000|2022-03-08 19:00:00|18447.3|18443.3|18481.7|18477.7|18498.9|18494.9|18444.2|18440.2|762
1646766300000|2022-03-08 19:05:00|18483.3|18479.3|18456.7|18452.7|18484.8|18480.8|18453.6|18449.6|442
1646766600000|2022-03-08 19:10:00|18453.6|18449.6|18472.3|18468.3|18473.9|18469.9|18444.2|18440.2|360
1646766900000|2022-03-08 19:15:00|18469.2|18465.2|18472.3|18468.3|18475.4|18471.4|18453.6|18449.6|219
1646767200000|2022-03-08 19:20:00|18470.8|18466.8|18484.8|18480.8|18487.9|18483.9|18470.8|18466.8|292
1646767500000|2022-03-08 19:25:00|18486.4|18482.4|18494.2|18490.2|18500.4|18496.4|18472.3|18468.3|446
1646767800000|2022-03-08 19:30:00|18497.3|18493.3|18497.3|18493.3|18506.7|18502.7|18494.2|18490.2|357
1646768100000|2022-03-08 19:35:00|18498.9|18494.9|18491.1|18487.1|18500.4|18496.4|18480.1|18476.1|260
1646768400000|2022-03-08 19:40:00|18487.9|18483.9|18483.3|18479.3|18491.1|18487.1|18481.7|18477.7|343
1646768700000|2022-03-08 19:45:00|18481.7|18477.7|18469.2|18465.2|18481.7|18477.7|18453.6|18449.6|658
1646769000000|2022-03-08 19:50:00|18466.1|18462.1|18462.9|18458.9|18484.8|18480.8|18462.9|18458.9|398
1646769300000|2022-03-08 19:55:00|18459.8|18455.8|18445.8|18441.8|18466.1|18462.1|18437.9|18433.9|1183
1646769600000|2022-03-08 20:00:00|18447.3|18443.3|18439.5|18435.5|18462.9|18458.9|18436.4|18432.4|626
1646769900000|2022-03-08 20:05:00|18441.1|18437.1|18447.3|18443.3|18455.1|18451.1|18441.1|18437.1|251
1646770200000|2022-03-08 20:10:00|18450.4|18446.4|18462.9|18458.9|18469.2|18465.2|18447.3|18443.3|404
1646770500000|2022-03-08 20:15:00|18464.5|18460.5|18466.1|18462.1|18478.6|18474.6|18462.9|18458.9|169
1646770800000|2022-03-08 20:20:00|18462.9|18458.9|18478.6|18474.6|18484.8|18480.8|18462.9|18458.9|228
1646771100000|2022-03-08 20:25:00|18475.4|18471.4|18466.1|18462.1|18481.7|18477.7|18466.1|18462.1|274
1646771400000|2022-03-08 20:30:00|18467.6|18463.6|18478.6|18474.6|18487.9|18483.9|18466.1|18462.1|225
1646771700000|2022-03-08 20:35:00|18480.1|18476.1|18456.7|18452.7|18481.7|18477.7|18456.7|18452.7|425
1646772000000|2022-03-08 20:40:00|18453.6|18449.6|18503.6|18499.6|18503.6|18499.6|18453.6|18449.6|523
1646772300000|2022-03-08 20:45:00|18502|18498|18491.1|18487.1|18506.7|18502.7|18491.1|18487.1|423
1646772600000|2022-03-08 20:50:00|18487.9|18483.9|18469.2|18465.2|18491.1|18487.1|18455.1|18451.1|1036
1646772900000|2022-03-08 20:55:00|18467.6|18463.6|18450.4|18446.4|18497.3|18493.3|18444.2|18440.2|1835
1646773200000|2022-03-08 21:00:00|18447.3|18443.3|18466.1|18462.1|18469.2|18465.2|18434.8|18430.8|1287
1646773500000|2022-03-08 21:05:00|18467.6|18463.6|18483.3|18479.3|18491.1|18487.1|18466.1|18462.1|602
1646773800000|2022-03-08 21:10:00|18484.8|18480.8|18484.8|18480.8|18491.1|18487.1|18478.6|18474.6|323
1646774100000|2022-03-08 21:15:00|18481.7|18477.7|18487.9|18483.9|18489.5|18485.5|18480.1|18476.1|377
1646774400000|2022-03-08 21:20:00|18491.1|18487.1|18491.1|18487.1|18494.2|18490.2|18484.8|18480.8|382
1646774700000|2022-03-08 21:25:00|18487.9|18483.9|18519.2|18515.2|18523.9|18519.9|18487.9|18483.9|271
1646775000000|2022-03-08 21:30:00|18517.6|18513.6|18514.5|18510.5|18525.4|18521.4|18506.7|18502.7|302
1646775300000|2022-03-08 21:35:00|18516.1|18512.1|18509.8|18505.8|18519.2|18515.2|18503.6|18499.6|243
1646775600000|2022-03-08 21:40:00|18506.7|18502.7|18528.6|18524.6|18531.7|18527.7|18506.7|18502.7|233
1646775900000|2022-03-08 21:45:00|18530.1|18526.1|18509.8|18505.8|18530.1|18526.1|18509.8|18505.8|291
1646776200000|2022-03-08 21:50:00|18512.9|18508.9|18503.6|18499.6|18512.9|18508.9|18500.4|18496.4|255
1646776500000|2022-03-08 21:55:00|18505.1|18501.1|18491.1|18487.1|18506.7|18502.7|18484.8|18480.8|118
1646780400000|2022-03-08 23:00:00|18502|18498|18480.1|18476.1|18512.9|18508.9|18470.8|18466.8|97
1646780700000|2022-03-08 23:05:00|18478.6|18474.6|18475.4|18471.4|18486.4|18482.4|18470.8|18466.8|25
1646781000000|2022-03-08 23:10:00|18477|18473|18464.5|18460.5|18477|18473|18464.5|18460.5|58
1646781300000|2022-03-08 23:15:00|18466.1|18462.1|18467.6|18463.6|18472.3|18468.3|18459.8|18455.8|20
1646781600000|2022-03-08 23:20:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18459.8|18455.8|27
1646781900000|2022-03-08 23:25:00|18470.8|18466.8|18470.8|18466.8|18483.3|18479.3|18470.8|18466.8|22
1646782200000|2022-03-08 23:30:00|18469.2|18465.2|18483.3|18479.3|18483.3|18479.3|18464.5|18460.5|44
1646782500000|2022-03-08 23:35:00|18481.7|18477.7|18467.6|18463.6|18483.3|18479.3|18466.1|18462.1|16
1646782800000|2022-03-08 23:40:00|18466.1|18462.1|18467.6|18463.6|18470.8|18466.8|18461.4|18457.4|6
1646783100000|2022-03-08 23:45:00|18466.1|18462.1|18473.9|18469.9|18480.1|18476.1|18462.9|18458.9|20
1646783400000|2022-03-08 23:50:00|18472.3|18468.3|18464.5|18460.5|18480.1|18476.1|18461.4|18457.4|33
1646783700000|2022-03-08 23:55:00|18462.9|18458.9|18464.5|18460.5|18469.2|18465.2|18456.7|18452.7|46
1646784000000|2022-03-09 00:00:00|18461.4|18457.4|18480.1|18476.1|18484.8|18480.8|18456.7|18452.7|49
1646784300000|2022-03-09 00:05:00|18478.6|18474.6|18486.4|18482.4|18491.1|18487.1|18477|18473|28
1646784600000|2022-03-09 00:10:00|18484.8|18480.8|18473.9|18469.9|18484.8|18480.8|18467.6|18463.6|43
1646784900000|2022-03-09 00:15:00|18475.4|18471.4|18478.6|18474.6|18483.3|18479.3|18458.3|18454.3|76
1646785200000|2022-03-09 00:20:00|18477|18473|18467.6|18463.6|18478.6|18474.6|18466.1|18462.1|27
1646785500000|2022-03-09 00:25:00|18466.1|18462.1|18462.9|18458.9|18470.8|18466.8|18459.8|18455.8|26
1646785800000|2022-03-09 00:30:00|18461.4|18457.4|18470.8|18466.8|18478.6|18474.6|18461.4|18457.4|33
1646786100000|2022-03-09 00:35:00|18472.3|18468.3|18478.6|18474.6|18481.7|18477.7|18469.2|18465.2|63
1646786400000|2022-03-09 00:40:00|18480.1|18476.1|18461.4|18457.4|18480.1|18476.1|18459.8|18455.8|32
1646786700000|2022-03-09 00:45:00|18462.9|18458.9|18473.9|18469.9|18473.9|18469.9|18455.1|18451.1|53
1646787000000|2022-03-09 00:50:00|18472.3|18468.3|18480.1|18476.1|18481.7|18477.7|18469.2|18465.2|18
1646787300000|2022-03-09 00:55:00|18481.7|18477.7|18480.1|18476.1|18489.5|18485.5|18477|18473|21
1646787600000|2022-03-09 01:00:00|18478.6|18474.6|18461.4|18457.4|18478.6|18474.6|18458.3|18454.3|47
1646787900000|2022-03-09 01:05:00|18462.9|18458.9|18461.4|18457.4|18470.8|18466.8|18459.8|18455.8|58
1646788200000|2022-03-09 01:10:00|18459.8|18455.8|18455.1|18451.1|18461.4|18457.4|18452|18448|25
1646788500000|2022-03-09 01:15:00|18456.7|18452.7|18461.4|18457.4|18466.1|18462.1|18456.7|18452.7|16
1646788800000|2022-03-09 01:20:00|18462.9|18458.9|18475.4|18471.4|18478.6|18474.6|18456.7|18452.7|104
1646789100000|2022-03-09 01:25:00|18477|18473|18462.9|18458.9|18478.6|18474.6|18459.8|18455.8|61
1646789400000|2022-03-09 01:30:00|18461.4|18457.4|18452|18448|18467.6|18463.6|18441.1|18437.1|106
1646789700000|2022-03-09 01:35:00|18453.6|18449.6|18458.3|18454.3|18462.9|18458.9|18447.3|18443.3|58
1646790000000|2022-03-09 01:40:00|18456.7|18452.7|18450.4|18446.4|18462.9|18458.9|18450.4|18446.4|25
1646790300000|2022-03-09 01:45:00|18453.6|18449.6|18458.3|18454.3|18462.9|18458.9|18450.4|18446.4|44
1646790600000|2022-03-09 01:50:00|18456.7|18452.7|18469.2|18465.2|18469.2|18465.2|18456.7|18452.7|56
1646790900000|2022-03-09 01:55:00|18470.8|18466.8|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|40
1646791200000|2022-03-09 02:00:00|18473.9|18469.9|18483.3|18479.3|18486.4|18482.4|18467.6|18463.6|64
1646791500000|2022-03-09 02:05:00|18481.7|18477.7|18491.1|18487.1|18491.1|18487.1|18478.6|18474.6|50
1646791800000|2022-03-09 02:10:00|18489.5|18485.5|18494.2|18490.2|18511.4|18507.4|18484.8|18480.8|71
1646792100000|2022-03-09 02:15:00|18495.8|18491.8|18502|18498|18508.3|18504.3|18494.2|18490.2|38
1646792400000|2022-03-09 02:20:00|18500.4|18496.4|18498.9|18494.9|18502|18498|18489.5|18485.5|19
1646792700000|2022-03-09 02:25:00|18497.3|18493.3|18495.8|18491.8|18503.6|18499.6|18494.2|18490.2|20
1646793000000|2022-03-09 02:30:00|18497.3|18493.3|18484.8|18480.8|18500.4|18496.4|18484.8|18480.8|45
1646793300000|2022-03-09 02:35:00|18483.3|18479.3|18497.3|18493.3|18497.3|18493.3|18481.7|18477.7|42
1646793600000|2022-03-09 02:40:00|18495.8|18491.8|18489.5|18485.5|18497.3|18493.3|18487.9|18483.9|13
1646793900000|2022-03-09 02:45:00|18487.9|18483.9|18500.4|18496.4|18500.4|18496.4|18480.1|18476.1|19
1646794200000|2022-03-09 02:50:00|18498.9|18494.9|18495.8|18491.8|18502|18498|18492.6|18488.6|27
1646794500000|2022-03-09 02:55:00|18492.6|18488.6|18502|18498|18503.6|18499.6|18492.6|18488.6|14
1646794800000|2022-03-09 03:00:00|18500.4|18496.4|18508.3|18504.3|18511.4|18507.4|18497.3|18493.3|13
1646795100000|2022-03-09 03:05:00|18506.7|18502.7|18508.3|18504.3|18516.1|18512.1|18505.1|18501.1|23
1646795400000|2022-03-09 03:10:00|18509.8|18505.8|18511.4|18507.4|18519.2|18515.2|18506.7|18502.7|48
1646795700000|2022-03-09 03:15:00|18509.8|18505.8|18512.9|18508.9|18520.8|18516.8|18509.8|18505.8|31
1646796000000|2022-03-09 03:20:00|18516.1|18512.1|18509.8|18505.8|18517.6|18513.6|18503.6|18499.6|46
1646796300000|2022-03-09 03:25:00|18508.3|18504.3|18508.3|18504.3|18509.8|18505.8|18502|18498|9
1646796600000|2022-03-09 03:30:00|18509.8|18505.8|18498.9|18494.9|18511.4|18507.4|18498.9|18494.9|11
1646796900000|2022-03-09 03:35:00|18497.3|18493.3|18502|18498|18509.8|18505.8|18495.8|18491.8|23
1646797200000|2022-03-09 03:40:00|18503.6|18499.6|18508.3|18504.3|18508.3|18504.3|18502|18498|21
1646797500000|2022-03-09 03:45:00|18509.8|18505.8|18511.4|18507.4|18512.9|18508.9|18506.7|18502.7|20
1646797800000|2022-03-09 03:50:00|18512.9|18508.9|18503.6|18499.6|18517.6|18513.6|18503.6|18499.6|31
1646798100000|2022-03-09 03:55:00|18505.1|18501.1|18509.8|18505.8|18512.9|18508.9|18505.1|18501.1|14
1646798400000|2022-03-09 04:00:00|18508.3|18504.3|18487.9|18483.9|18508.3|18504.3|18487.9|18483.9|43
1646798700000|2022-03-09 04:05:00|18489.5|18485.5|18492.6|18488.6|18495.8|18491.8|18489.5|18485.5|43
1646799000000|2022-03-09 04:10:00|18494.2|18490.2|18489.5|18485.5|18494.2|18490.2|18487.9|18483.9|6
1646799300000|2022-03-09 04:15:00|18491.1|18487.1|18489.5|18485.5|18494.2|18490.2|18487.9|18483.9|37
1646799600000|2022-03-09 04:20:00|18487.9|18483.9|18492.6|18488.6|18495.8|18491.8|18487.9|18483.9|10
1646799900000|2022-03-09 04:25:00|18494.2|18490.2|18478.6|18474.6|18494.2|18490.2|18478.6|18474.6|20
1646800200000|2022-03-09 04:30:00|18480.1|18476.1|18478.6|18474.6|18483.3|18479.3|18475.4|18471.4|22
1646800500000|2022-03-09 04:35:00|18480.1|18476.1|18467.6|18463.6|18480.1|18476.1|18464.5|18460.5|32
1646800800000|2022-03-09 04:40:00|18469.2|18465.2|18473.9|18469.9|18478.6|18474.6|18467.6|18463.6|14
1646801100000|2022-03-09 04:45:00|18472.3|18468.3|18470.8|18466.8|18477|18473|18469.2|18465.2|13
1646801400000|2022-03-09 04:50:00|18469.2|18465.2|18473.9|18469.9|18473.9|18469.9|18464.5|18460.5|20
1646801700000|2022-03-09 04:55:00|18472.3|18468.3|18470.8|18466.8|18473.9|18469.9|18469.2|18465.2|7
1646802000000|2022-03-09 05:00:00|18469.2|18465.2|18477|18473|18478.6|18474.6|18469.2|18465.2|20
1646802300000|2022-03-09 05:05:00|18475.4|18471.4|18475.4|18471.4|18477|18473|18472.3|18468.3|10
1646802600000|2022-03-09 05:10:00|18477|18473|18470.8|18466.8|18478.6|18474.6|18466.1|18462.1|34
1646802900000|2022-03-09 05:15:00|18469.2|18465.2|18467.6|18463.6|18475.4|18471.4|18467.6|18463.6|8
1646803200000|2022-03-09 05:20:00|18469.2|18465.2|18477|18473|18478.6|18474.6|18466.1|18462.1|24
1646803500000|2022-03-09 05:25:00|18475.4|18471.4|18464.5|18460.5|18478.6|18474.6|18462.9|18458.9|34
1646803800000|2022-03-09 05:30:00|18466.1|18462.1|18478.6|18474.6|18478.6|18474.6|18466.1|18462.1|9
1646804100000|2022-03-09 05:35:00|18480.1|18476.1|18484.8|18480.8|18484.8|18480.8|18475.4|18471.4|15
1646804400000|2022-03-09 05:40:00|18483.3|18479.3|18486.4|18482.4|18487.9|18483.9|18483.3|18479.3|12
1646804700000|2022-03-09 05:45:00|18484.8|18480.8|18491.1|18487.1|18494.2|18490.2|18484.8|18480.8|16
1646805000000|2022-03-09 05:50:00|18486.4|18482.4|18486.4|18482.4|18491.1|18487.1|18481.7|18477.7|23
1646805300000|2022-03-09 05:55:00|18487.9|18483.9|18494.2|18490.2|18497.3|18493.3|18486.4|18482.4|12
1646805600000|2022-03-09 06:00:00|18492.6|18488.6|18492.6|18488.6|18495.8|18491.8|18484.8|18480.8|22
1646805900000|2022-03-09 06:05:00|18491.1|18487.1|18489.5|18485.5|18497.3|18493.3|18489.5|18485.5|11
1646806200000|2022-03-09 06:10:00|18491.1|18487.1|18484.8|18480.8|18491.1|18487.1|18481.7|18477.7|14
1646806500000|2022-03-09 06:15:00|18487.9|18483.9|18486.4|18482.4|18492.6|18488.6|18486.4|18482.4|37
1646806800000|2022-03-09 06:20:00|18484.8|18480.8|18491.1|18487.1|18491.1|18487.1|18480.1|18476.1|27
1646807100000|2022-03-09 06:25:00|18492.6|18488.6|18492.6|18488.6|18497.3|18493.3|18492.6|18488.6|16
1646807400000|2022-03-09 06:30:00|18494.2|18490.2|18491.1|18487.1|18494.2|18490.2|18489.5|18485.5|13
1646807700000|2022-03-09 06:35:00|18492.6|18488.6|18502|18498|18502|18498|18491.1|18487.1|51
1646808000000|2022-03-09 06:40:00|18500.4|18496.4|18495.8|18491.8|18502|18498|18491.1|18487.1|21
1646808300000|2022-03-09 06:45:00|18494.2|18490.2|18486.4|18482.4|18494.2|18490.2|18484.8|18480.8|26
1646808600000|2022-03-09 06:50:00|18484.8|18480.8|18486.4|18482.4|18489.5|18485.5|18480.1|18476.1|54
1646808900000|2022-03-09 06:55:00|18484.8|18480.8|18467.6|18463.6|18486.4|18482.4|18464.5|18460.5|52
1646809200000|2022-03-09 07:00:00|18469.2|18465.2|18489.5|18485.5|18503.6|18499.6|18467.6|18463.6|142
1646809500000|2022-03-09 07:05:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18483.3|18479.3|49
1646809800000|2022-03-09 07:10:00|18486.4|18482.4|18477|18473|18491.1|18487.1|18472.3|18468.3|64
1646810100000|2022-03-09 07:15:00|18475.4|18471.4|18470.8|18466.8|18491.1|18487.1|18469.2|18465.2|88
1646810400000|2022-03-09 07:20:00|18472.3|18468.3|18469.2|18465.2|18475.4|18471.4|18453.6|18449.6|277
1646810700000|2022-03-09 07:25:00|18470.8|18466.8|18461.4|18457.4|18475.4|18471.4|18456.7|18452.7|81
1646811000000|2022-03-09 07:30:00|18459.8|18455.8|18456.7|18452.7|18475.4|18471.4|18453.6|18449.6|138
1646811300000|2022-03-09 07:35:00|18458.3|18454.3|18466.1|18462.1|18475.4|18471.4|18456.7|18452.7|101
1646811600000|2022-03-09 07:40:00|18462.9|18458.9|18470.8|18466.8|18475.4|18471.4|18462.9|18458.9|78
1646811900000|2022-03-09 07:45:00|18469.2|18465.2|18459.8|18455.8|18477|18473|18456.7|18452.7|61
1646812200000|2022-03-09 07:50:00|18458.3|18454.3|18453.6|18449.6|18466.1|18462.1|18444.2|18440.2|125
1646812500000|2022-03-09 07:55:00|18455.1|18451.1|18458.3|18454.3|18467.6|18463.6|18452|18448|103
1646812800000|2022-03-09 08:00:00|18459.8|18455.8|18475.4|18471.4|18478.6|18474.6|18456.7|18452.7|297
1646813100000|2022-03-09 08:05:00|18477|18473|18445.8|18441.8|18484.8|18480.8|18445.8|18441.8|239
1646813400000|2022-03-09 08:10:00|18444.2|18440.2|18456.7|18452.7|18456.7|18452.7|18444.2|18440.2|161
1646813700000|2022-03-09 08:15:00|18459.8|18455.8|18475.4|18471.4|18478.6|18474.6|18456.7|18452.7|159
1646814000000|2022-03-09 08:20:00|18473.9|18469.9|18481.7|18477.7|18484.8|18480.8|18469.2|18465.2|185
1646814300000|2022-03-09 08:25:00|18483.3|18479.3|18473.9|18469.9|18484.8|18480.8|18466.1|18462.1|195
1646814600000|2022-03-09 08:30:00|18472.3|18468.3|18461.4|18457.4|18478.6|18474.6|18459.8|18455.8|126
1646814900000|2022-03-09 08:35:00|18459.8|18455.8|18475.4|18471.4|18477|18473|18456.7|18452.7|158
1646815200000|2022-03-09 08:40:00|18477|18473|18453.6|18449.6|18478.6|18474.6|18453.6|18449.6|100
1646815500000|2022-03-09 08:45:00|18456.7|18452.7|18434.8|18430.8|18456.7|18452.7|18430.1|18426.1|122
1646815800000|2022-03-09 08:50:00|18433.3|18429.3|18419.2|18415.2|18434.8|18430.8|18403.6|18399.6|343
1646816100000|2022-03-09 08:55:00|18420.8|18416.8|18416.1|18412.1|18422.3|18418.3|18412.9|18408.9|108
1646816400000|2022-03-09 09:00:00|18412.9|18408.9|18381.7|18377.7|18416.1|18412.1|18381.7|18377.7|263
1646816700000|2022-03-09 09:05:00|18383.3|18379.3|18378.6|18374.6|18394.2|18390.2|18375.4|18371.4|306
1646817000000|2022-03-09 09:10:00|18377|18373|18394.2|18390.2|18400.4|18396.4|18375.4|18371.4|362
1646817300000|2022-03-09 09:15:00|18391.1|18387.1|18378.6|18374.6|18394.2|18390.2|18375.4|18371.4|345
1646817600000|2022-03-09 09:20:00|18375.4|18371.4|18381.7|18377.7|18391.1|18387.1|18375.4|18371.4|185
1646817900000|2022-03-09 09:25:00|18380.1|18376.1|18381.7|18377.7|18387.9|18383.9|18375.4|18371.4|242
1646818200000|2022-03-09 09:30:00|18383.3|18379.3|18378.6|18374.6|18387.9|18383.9|18372.3|18368.3|220
1646818500000|2022-03-09 09:35:00|18380.1|18376.1|18375.4|18371.4|18381.7|18377.7|18372.3|18368.3|114
1646818800000|2022-03-09 09:40:00|18377|18373|18378.6|18374.6|18380.1|18376.1|18369.2|18365.2|196
1646819100000|2022-03-09 09:45:00|18377|18373|18381.7|18377.7|18384.8|18380.8|18369.2|18365.2|184
1646819400000|2022-03-09 09:50:00|18383.3|18379.3|18378.6|18374.6|18383.3|18379.3|18369.2|18365.2|95
1646819700000|2022-03-09 09:55:00|18381.7|18377.7|18380.1|18376.1|18384.8|18380.8|18366.1|18362.1|241
1646820000000|2022-03-09 10:00:00|18381.7|18377.7|18369.2|18365.2|18384.8|18380.8|18364.5|18360.5|316
1646820300000|2022-03-09 10:05:00|18372.3|18368.3|18375.4|18371.4|18381.7|18377.7|18366.1|18362.1|291
1646820600000|2022-03-09 10:10:00|18372.3|18368.3|18369.2|18365.2|18375.4|18371.4|18362.9|18358.9|359
1646820900000|2022-03-09 10:15:00|18367.6|18363.6|18369.2|18365.2|18375.4|18371.4|18362.9|18358.9|261
1646821200000|2022-03-09 10:20:00|18370.8|18366.8|18369.2|18365.2|18372.3|18368.3|18362.9|18358.9|238
1646821500000|2022-03-09 10:25:00|18367.6|18363.6|18366.1|18362.1|18375.4|18371.4|18366.1|18362.1|163
1646821800000|2022-03-09 10:30:00|18362.9|18358.9|18375.4|18371.4|18378.6|18374.6|18359.8|18355.8|151
1646822100000|2022-03-09 10:35:00|18373.9|18369.9|18366.1|18362.1|18373.9|18369.9|18359.8|18355.8|155
1646822400000|2022-03-09 10:40:00|18364.5|18360.5|18372.3|18368.3|18372.3|18368.3|18364.5|18360.5|223
1646822700000|2022-03-09 10:45:00|18370.8|18366.8|18375.4|18371.4|18381.7|18377.7|18369.2|18365.2|208
1646823000000|2022-03-09 10:50:00|18372.3|18368.3|18378.6|18374.6|18384.8|18380.8|18369.2|18365.2|137
1646823300000|2022-03-09 10:55:00|18380.1|18376.1|18391.1|18387.1|18394.2|18390.2|18375.4|18371.4|163
1646823600000|2022-03-09 11:00:00|18387.9|18383.9|18375.4|18371.4|18391.1|18387.1|18372.3|18368.3|149
1646823900000|2022-03-09 11:05:00|18377|18373|18377|18373|18384.8|18380.8|18372.3|18368.3|115
1646824200000|2022-03-09 11:10:00|18378.6|18374.6|18384.8|18380.8|18384.8|18380.8|18375.4|18371.4|84
1646824500000|2022-03-09 11:15:00|18387.9|18383.9|18384.8|18380.8|18397.3|18393.3|18384.8|18380.8|76
1646824800000|2022-03-09 11:20:00|18387.9|18383.9|18383.3|18379.3|18387.9|18383.9|18381.7|18377.7|67
1646825100000|2022-03-09 11:25:00|18381.7|18377.7|18397.3|18393.3|18397.3|18393.3|18380.1|18376.1|84
1646825400000|2022-03-09 11:30:00|18398.9|18394.9|18397.3|18393.3|18405.1|18401.1|18387.9|18383.9|116
1646825700000|2022-03-09 11:35:00|18395.8|18391.8|18394.2|18390.2|18398.9|18394.9|18387.9|18383.9|100
1646826000000|2022-03-09 11:40:00|18397.3|18393.3|18403.6|18399.6|18405.1|18401.1|18392.6|18388.6|63
1646826300000|2022-03-09 11:45:00|18405.1|18401.1|18387.9|18383.9|18409.8|18405.8|18384.8|18380.8|196
1646826600000|2022-03-09 11:50:00|18386.4|18382.4|18381.7|18377.7|18394.2|18390.2|18378.6|18374.6|279
1646826900000|2022-03-09 11:55:00|18380.1|18376.1|18366.1|18362.1|18380.1|18376.1|18366.1|18362.1|587
1646827200000|2022-03-09 12:00:00|18362.9|18358.9|18362.9|18358.9|18369.2|18365.2|18347.3|18343.3|487
1646827500000|2022-03-09 12:05:00|18364.5|18360.5|18359.8|18355.8|18378.6|18374.6|18353.6|18349.6|179
1646827800000|2022-03-09 12:10:00|18361.4|18357.4|18366.1|18362.1|18366.1|18362.1|18353.6|18349.6|173
1646828100000|2022-03-09 12:15:00|18367.6|18363.6|18356.7|18352.7|18369.2|18365.2|18356.7|18352.7|155
1646828400000|2022-03-09 12:20:00|18355.1|18351.1|18359.8|18355.8|18369.2|18365.2|18355.1|18351.1|213
1646828700000|2022-03-09 12:25:00|18361.4|18357.4|18366.1|18362.1|18378.6|18374.6|18359.8|18355.8|250
1646829000000|2022-03-09 12:30:00|18362.9|18358.9|18359.8|18355.8|18375.4|18371.4|18359.8|18355.8|131
1646829300000|2022-03-09 12:35:00|18361.4|18357.4|18375.4|18371.4|18375.4|18371.4|18361.4|18357.4|196
1646829600000|2022-03-09 12:40:00|18377|18373|18381.7|18377.7|18381.7|18377.7|18372.3|18368.3|199
1646829900000|2022-03-09 12:45:00|18384.8|18380.8|18384.8|18380.8|18394.2|18390.2|18381.7|18377.7|175
1646830200000|2022-03-09 12:50:00|18386.4|18382.4|18378.6|18374.6|18386.4|18382.4|18369.2|18365.2|123
1646830500000|2022-03-09 12:55:00|18377|18373|18366.1|18362.1|18387.9|18383.9|18361.4|18357.4|332
1646830800000|2022-03-09 13:00:00|18362.9|18358.9|18362.9|18358.9|18369.2|18365.2|18353.6|18349.6|414
1646831100000|2022-03-09 13:05:00|18366.1|18362.1|18350.4|18346.4|18369.2|18365.2|18342.6|18338.6|547
1646831400000|2022-03-09 13:10:00|18347.3|18343.3|18356.7|18352.7|18359.8|18355.8|18341.1|18337.1|409
1646831700000|2022-03-09 13:15:00|18359.8|18355.8|18356.7|18352.7|18367.6|18363.6|18356.7|18352.7|447
1646832000000|2022-03-09 13:20:00|18362.9|18358.9|18384.8|18380.8|18384.8|18380.8|18359.8|18355.8|618
1646832300000|2022-03-09 13:25:00|18383.3|18379.3|18383.3|18379.3|18394.2|18390.2|18372.3|18368.3|656
1646832600000|2022-03-09 13:30:00|18381.7|18377.7|18392.6|18388.6|18412.9|18408.9|18381.7|18377.7|680
1646832900000|2022-03-09 13:35:00|18394.2|18390.2|18377|18373|18394.2|18390.2|18372.3|18368.3|423
1646833200000|2022-03-09 13:40:00|18375.4|18371.4|18362.9|18358.9|18381.7|18377.7|18356.7|18352.7|411
1646833500000|2022-03-09 13:45:00|18359.8|18355.8|18364.5|18360.5|18366.1|18362.1|18350.4|18346.4|304
1646833800000|2022-03-09 13:50:00|18362.9|18358.9|18350.4|18346.4|18364.5|18360.5|18344.2|18340.2|345
1646834100000|2022-03-09 13:55:00|18353.6|18349.6|18387.9|18383.9|18394.2|18390.2|18353.6|18349.6|390
1646834400000|2022-03-09 14:00:00|18386.4|18382.4|18381.7|18377.7|18391.1|18387.1|18373.9|18369.9|390
1646834700000|2022-03-09 14:05:00|18378.6|18374.6|18350.4|18346.4|18384.8|18380.8|18331.7|18327.7|951
1646835000000|2022-03-09 14:10:00|18348.9|18344.9|18364.5|18360.5|18372.3|18368.3|18337.9|18333.9|1110
1646835300000|2022-03-09 14:15:00|18362.9|18358.9|18356.7|18352.7|18391.1|18387.1|18350.4|18346.4|803
1646835600000|2022-03-09 14:20:00|18355.1|18351.1|18353.6|18349.6|18364.5|18360.5|18345.8|18341.8|680
1646835900000|2022-03-09 14:25:00|18352|18348|18353.6|18349.6|18356.7|18352.7|18341.1|18337.1|711
1646836200000|2022-03-09 14:30:00|18352|18348|18347.3|18343.3|18362.9|18358.9|18344.2|18340.2|996
1646836500000|2022-03-09 14:35:00|18350.4|18346.4|18342.6|18338.6|18362.9|18358.9|18337.9|18333.9|877
1646836800000|2022-03-09 14:40:00|18344.2|18340.2|18347.3|18343.3|18356.7|18352.7|18331.7|18327.7|857
1646837100000|2022-03-09 14:45:00|18344.2|18340.2|18337.9|18333.9|18347.3|18343.3|18333.3|18329.3|809
1646837400000|2022-03-09 14:50:00|18336.4|18332.4|18341.1|18337.1|18355.1|18351.1|18331.7|18327.7|768
1646837700000|2022-03-09 14:55:00|18342.6|18338.6|18331.7|18327.7|18347.3|18343.3|18328.6|18324.6|487
1646838000000|2022-03-09 15:00:00|18330.1|18326.1|18344.2|18340.2|18344.2|18340.2|18328.6|18324.6|678
1646838300000|2022-03-09 15:05:00|18342.6|18338.6|18347.3|18343.3|18350.4|18346.4|18334.8|18330.8|603
1646838600000|2022-03-09 15:10:00|18344.2|18340.2|18347.3|18343.3|18350.4|18346.4|18325.4|18321.4|609
1646838900000|2022-03-09 15:15:00|18344.2|18340.2|18337.9|18333.9|18347.3|18343.3|18325.4|18321.4|591
1646839200000|2022-03-09 15:20:00|18334.8|18330.8|18328.6|18324.6|18337.9|18333.9|18328.6|18324.6|658
1646839500000|2022-03-09 15:25:00|18331.7|18327.7|18341.1|18337.1|18350.4|18346.4|18325.4|18321.4|713
1646839800000|2022-03-09 15:30:00|18337.9|18333.9|18344.2|18340.2|18350.4|18346.4|18334.8|18330.8|711
1646840100000|2022-03-09 15:35:00|18345.8|18341.8|18333.3|18329.3|18347.3|18343.3|18325.4|18321.4|687
1646840400000|2022-03-09 15:40:00|18331.7|18327.7|18341.1|18337.1|18344.2|18340.2|18328.6|18324.6|526
1646840700000|2022-03-09 15:45:00|18339.5|18335.5|18316.1|18312.1|18341.1|18337.1|18316.1|18312.1|676
1646841000000|2022-03-09 15:50:00|18314.5|18310.5|18312.9|18308.9|18325.4|18321.4|18309.8|18305.8|460
1646841300000|2022-03-09 15:55:00|18311.4|18307.4|18303.6|18299.6|18312.9|18308.9|18297.3|18293.3|758
1646841600000|2022-03-09 16:00:00|18306.7|18302.7|18312.9|18308.9|18320.8|18316.8|18300.4|18296.4|622
1646841900000|2022-03-09 16:05:00|18309.8|18305.8|18319.2|18315.2|18319.2|18315.2|18305.1|18301.1|317
1646842200000|2022-03-09 16:10:00|18320.8|18316.8|18322.3|18318.3|18331.7|18327.7|18316.1|18312.1|432
1646842500000|2022-03-09 16:15:00|18323.9|18319.9|18309.8|18305.8|18331.7|18327.7|18309.8|18305.8|564
1646842800000|2022-03-09 16:20:00|18312.9|18308.9|18312.9|18308.9|18320.8|18316.8|18306.7|18302.7|451
1646843100000|2022-03-09 16:25:00|18316.1|18312.1|18300.4|18296.4|18319.2|18315.2|18297.3|18293.3|597
1646843400000|2022-03-09 16:30:00|18298.9|18294.9|18303.6|18299.6|18309.8|18305.8|18294.2|18290.2|503
1646843700000|2022-03-09 16:35:00|18302|18298|18300.4|18296.4|18305.1|18301.1|18297.3|18293.3|249
1646844000000|2022-03-09 16:40:00|18303.6|18299.6|18303.6|18299.6|18309.8|18305.8|18302|18298|403
1646844300000|2022-03-09 16:45:00|18300.4|18296.4|18291.1|18287.1|18309.8|18305.8|18291.1|18287.1|501
1646844600000|2022-03-09 16:50:00|18294.2|18290.2|18297.3|18293.3|18306.7|18302.7|18294.2|18290.2|373
1646844900000|2022-03-09 16:55:00|18294.2|18290.2|18300.4|18296.4|18303.6|18299.6|18291.1|18287.1|781
1646845200000|2022-03-09 17:00:00|18297.3|18293.3|18303.6|18299.6|18309.8|18305.8|18294.2|18290.2|532
1646845500000|2022-03-09 17:05:00|18305.1|18301.1|18312.9|18308.9|18316.1|18312.1|18300.4|18296.4|329
1646845800000|2022-03-09 17:10:00|18311.4|18307.4|18325.4|18321.4|18325.4|18321.4|18306.7|18302.7|373
1646846100000|2022-03-09 17:15:00|18323.9|18319.9|18322.3|18318.3|18328.6|18324.6|18316.1|18312.1|283
1646846400000|2022-03-09 17:20:00|18319.2|18315.2|18325.4|18321.4|18328.6|18324.6|18316.1|18312.1|363
1646846700000|2022-03-09 17:25:00|18328.6|18324.6|18334.8|18330.8|18345.8|18341.8|18325.4|18321.4|711
1646847000000|2022-03-09 17:30:00|18337.9|18333.9|18356.7|18352.7|18356.7|18352.7|18334.8|18330.8|510
1646847300000|2022-03-09 17:35:00|18355.1|18351.1|18378.6|18374.6|18378.6|18374.6|18353.6|18349.6|671
1646847600000|2022-03-09 17:40:00|18380.1|18376.1|18366.1|18362.1|18380.1|18376.1|18356.7|18352.7|583
1646847900000|2022-03-09 17:45:00|18367.6|18363.6|18372.3|18368.3|18375.4|18371.4|18362.9|18358.9|261
1646848200000|2022-03-09 17:50:00|18369.2|18365.2|18341.1|18337.1|18372.3|18368.3|18337.9|18333.9|444
1646848500000|2022-03-09 17:55:00|18342.6|18338.6|18328.6|18324.6|18344.2|18340.2|18328.6|18324.6|453
1646848800000|2022-03-09 18:00:00|18331.7|18327.7|18347.3|18343.3|18347.3|18343.3|18314.5|18310.5|645
1646849100000|2022-03-09 18:05:00|18350.4|18346.4|18347.3|18343.3|18356.7|18352.7|18331.7|18327.7|906
1646849400000|2022-03-09 18:10:00|18344.2|18340.2|18334.8|18330.8|18347.3|18343.3|18319.2|18315.2|320
1646849700000|2022-03-09 18:15:00|18333.3|18329.3|18334.8|18330.8|18334.8|18330.8|18309.8|18305.8|449
1646850000000|2022-03-09 18:20:00|18330.1|18326.1|18303.6|18299.6|18337.9|18333.9|18284.8|18280.8|680
1646850300000|2022-03-09 18:25:00|18305.1|18301.1|18306.7|18302.7|18316.1|18312.1|18303.6|18299.6|359
1646850600000|2022-03-09 18:30:00|18308.3|18304.3|18309.8|18305.8|18311.4|18307.4|18291.1|18287.1|507
1646850900000|2022-03-09 18:35:00|18308.3|18304.3|18256.7|18252.7|18308.3|18304.3|18241.1|18237.1|865
1646851200000|2022-03-09 18:40:00|18255.1|18251.1|18275.4|18271.4|18275.4|18271.4|18247.3|18243.3|813
1646851500000|2022-03-09 18:45:00|18272.3|18268.3|18269.2|18265.2|18284.8|18280.8|18253.6|18249.6|617
1646851800000|2022-03-09 18:50:00|18272.3|18268.3|18291.1|18287.1|18291.1|18287.1|18262.9|18258.9|499
1646852100000|2022-03-09 18:55:00|18294.2|18290.2|18294.2|18290.2|18300.4|18296.4|18291.1|18287.1|585
1646852400000|2022-03-09 19:00:00|18297.3|18293.3|18303.6|18299.6|18306.7|18302.7|18284.8|18280.8|458
1646852700000|2022-03-09 19:05:00|18300.4|18296.4|18297.3|18293.3|18302|18298|18287.9|18283.9|604
1646853000000|2022-03-09 19:10:00|18298.9|18294.9|18294.2|18290.2|18303.6|18299.6|18291.1|18287.1|459
1646853300000|2022-03-09 19:15:00|18292.6|18288.6|18291.1|18287.1|18297.3|18293.3|18287.9|18283.9|443
1646853600000|2022-03-09 19:20:00|18292.6|18288.6|18275.4|18271.4|18295.8|18291.8|18272.3|18268.3|636
1646853900000|2022-03-09 19:25:00|18272.3|18268.3|18275.4|18271.4|18291.1|18287.1|18269.2|18265.2|453
1646854200000|2022-03-09 19:30:00|18273.9|18269.9|18266.1|18262.1|18273.9|18269.9|18256.7|18252.7|421
1646854500000|2022-03-09 19:35:00|18262.9|18258.9|18250.4|18246.4|18266.1|18262.1|18247.3|18243.3|360
1646854800000|2022-03-09 19:40:00|18253.6|18249.6|18234.8|18230.8|18259.8|18255.8|18234.8|18230.8|593
1646855100000|2022-03-09 19:45:00|18233.3|18229.3|18231.7|18227.7|18247.3|18243.3|18231.7|18227.7|684
1646855400000|2022-03-09 19:50:00|18233.3|18229.3|18236.4|18232.4|18247.3|18243.3|18231.7|18227.7|378
1646855700000|2022-03-09 19:55:00|18234.8|18230.8|18231.7|18227.7|18244.2|18240.2|18231.7|18227.7|959
1646856000000|2022-03-09 20:00:00|18234.8|18230.8|18244.2|18240.2|18244.2|18240.2|18228.6|18224.6|803
1646856300000|2022-03-09 20:05:00|18241.1|18237.1|18241.1|18237.1|18250.4|18246.4|18231.7|18227.7|553
1646856600000|2022-03-09 20:10:00|18244.2|18240.2|18253.6|18249.6|18259.8|18255.8|18242.6|18238.6|570
1646856900000|2022-03-09 20:15:00|18250.4|18246.4|18264.5|18260.5|18272.3|18268.3|18250.4|18246.4|346
1646857200000|2022-03-09 20:20:00|18266.1|18262.1|18277|18273|18278.6|18274.6|18262.9|18258.9|509
1646857500000|2022-03-09 20:25:00|18278.6|18274.6|18272.3|18268.3|18278.6|18274.6|18266.1|18262.1|333
1646857800000|2022-03-09 20:30:00|18269.2|18265.2|18277|18273|18287.9|18283.9|18269.2|18265.2|290
1646858100000|2022-03-09 20:35:00|18275.4|18271.4|18287.9|18283.9|18289.5|18285.5|18272.3|18268.3|371
1646858400000|2022-03-09 20:40:00|18286.4|18282.4|18294.2|18290.2|18298.9|18294.9|18280.1|18276.1|447
1646858700000|2022-03-09 20:45:00|18291.1|18287.1|18266.1|18262.1|18291.1|18287.1|18266.1|18262.1|745
1646859000000|2022-03-09 20:50:00|18262.9|18258.9|18267.6|18263.6|18277|18273|18259.8|18255.8|602
1646859300000|2022-03-09 20:55:00|18269.2|18265.2|18259.8|18255.8|18280.1|18276.1|18250.4|18246.4|1996
1646859600000|2022-03-09 21:00:00|18264.5|18260.5|18234.8|18230.8|18266.1|18262.1|18233.3|18229.3|1707
1646859900000|2022-03-09 21:05:00|18237.9|18233.9|18222.3|18218.3|18241.1|18237.1|18216.1|18212.1|1277
1646860200000|2022-03-09 21:10:00|18220.8|18216.8|18217.6|18213.6|18233.3|18229.3|18212.9|18208.9|786
1646860500000|2022-03-09 21:15:00|18216.1|18212.1|18228.6|18224.6|18231.7|18227.7|18175.4|18171.4|2927
1646860800000|2022-03-09 21:20:00|18225.4|18221.4|18212.9|18208.9|18239.5|18235.5|18178.6|18174.6|1974
1646861100000|2022-03-09 21:25:00|18211.4|18207.4|18203.6|18199.6|18211.4|18207.4|18178.6|18174.6|757
1646861400000|2022-03-09 21:30:00|18206.7|18202.7|18191.1|18187.1|18209.8|18205.8|18169.2|18165.2|1058
1646861700000|2022-03-09 21:35:00|18195.8|18191.8|18197.3|18193.3|18200.4|18196.4|18186.4|18182.4|764
1646862000000|2022-03-09 21:40:00|18194.2|18190.2|18150.4|18146.4|18200.4|18196.4|18150.4|18146.4|1269
1646862300000|2022-03-09 21:45:00|18156.7|18152.7|18169.2|18165.2|18180.1|18176.1|18156.7|18152.7|1009
1646862600000|2022-03-09 21:50:00|18166.1|18162.1|18178.6|18174.6|18187.9|18183.9|18164.5|18160.5|1018
1646862900000|2022-03-09 21:55:00|18177|18173|18122.3|18118.3|18177|18173|18114.5|18110.5|1345
1646866800000|2022-03-09 23:00:00|18141.1|18137.1|18156.7|18152.7|18164.5|18160.5|18137.9|18133.9|302
1646867100000|2022-03-09 23:05:00|18158.3|18154.3|18144.2|18140.2|18159.8|18155.8|18137.9|18133.9|151
1646867400000|2022-03-09 23:10:00|18142.6|18138.6|18145.8|18141.8|18147.3|18143.3|18137.9|18133.9|148
1646867700000|2022-03-09 23:15:00|18147.3|18143.3|18148.9|18144.9|18152|18148|18141.1|18137.1|72
1646868000000|2022-03-09 23:20:00|18150.4|18146.4|18142.6|18138.6|18150.4|18146.4|18141.1|18137.1|21
1646868300000|2022-03-09 23:25:00|18141.1|18137.1|18144.2|18140.2|18147.3|18143.3|18141.1|18137.1|14
1646868600000|2022-03-09 23:30:00|18142.6|18138.6|18147.3|18143.3|18153.6|18149.6|18141.1|18137.1|99
1646868900000|2022-03-09 23:35:00|18148.9|18144.9|18150.4|18146.4|18153.6|18149.6|18142.6|18138.6|31
1646869200000|2022-03-09 23:40:00|18152|18148|18152|18148|18153.6|18149.6|18147.3|18143.3|22
1646869500000|2022-03-09 23:45:00|18153.6|18149.6|18155.1|18151.1|18156.7|18152.7|18148.9|18144.9|36
1646869800000|2022-03-09 23:50:00|18156.7|18152.7|18155.1|18151.1|18159.8|18155.8|18155.1|18151.1|66
1646870100000|2022-03-09 23:55:00|18156.7|18152.7|18147.3|18143.3|18159.8|18155.8|18147.3|18143.3|84
1646870400000|2022-03-10 00:00:00|18141.1|18137.1|18155.1|18151.1|18156.7|18152.7|18141.1|18137.1|63
1646870700000|2022-03-10 00:05:00|18153.6|18149.6|18155.1|18151.1|18156.7|18152.7|18150.4|18146.4|34
1646871000000|2022-03-10 00:10:00|18153.6|18149.6|18169.2|18165.2|18172.3|18168.3|18153.6|18149.6|95
1646871300000|2022-03-10 00:15:00|18170.8|18166.8|18167.6|18163.6|18178.6|18174.6|18167.6|18163.6|115
1646871600000|2022-03-10 00:20:00|18166.1|18162.1|18172.3|18168.3|18172.3|18168.3|18166.1|18162.1|31
1646871900000|2022-03-10 00:25:00|18167.6|18163.6|18172.3|18168.3|18173.9|18169.9|18166.1|18162.1|65
1646872200000|2022-03-10 00:30:00|18169.2|18165.2|18175.4|18171.4|18178.6|18174.6|18167.6|18163.6|59
1646872500000|2022-03-10 00:35:00|18178.6|18174.6|18166.1|18162.1|18178.6|18174.6|18162.9|18158.9|96
1646872800000|2022-03-10 00:40:00|18167.6|18163.6|18181.7|18177.7|18184.8|18180.8|18167.6|18163.6|92
1646873100000|2022-03-10 00:45:00|18186.4|18182.4|18170.8|18166.8|18186.4|18182.4|18169.2|18165.2|134
1646873400000|2022-03-10 00:50:00|18169.2|18165.2|18175.4|18171.4|18181.7|18177.7|18169.2|18165.2|41
1646873700000|2022-03-10 00:55:00|18172.3|18168.3|18197.3|18193.3|18200.4|18196.4|18172.3|18168.3|177
1646874000000|2022-03-10 01:00:00|18195.8|18191.8|18209.8|18205.8|18212.9|18208.9|18187.9|18183.9|183
1646874300000|2022-03-10 01:05:00|18212.9|18208.9|18200.4|18196.4|18212.9|18208.9|18197.3|18193.3|123
1646874600000|2022-03-10 01:10:00|18202|18198|18206.7|18202.7|18212.9|18208.9|18200.4|18196.4|74
1646874900000|2022-03-10 01:15:00|18208.3|18204.3|18191.1|18187.1|18209.8|18205.8|18191.1|18187.1|108
1646875200000|2022-03-10 01:20:00|18189.5|18185.5|18181.7|18177.7|18194.2|18190.2|18180.1|18176.1|60
1646875500000|2022-03-10 01:25:00|18180.1|18176.1|18192.6|18188.6|18192.6|18188.6|18180.1|18176.1|70
1646875800000|2022-03-10 01:30:00|18194.2|18190.2|18195.8|18191.8|18200.4|18196.4|18189.5|18185.5|87
1646876100000|2022-03-10 01:35:00|18194.2|18190.2|18212.9|18208.9|18216.1|18212.1|18194.2|18190.2|98
1646876400000|2022-03-10 01:40:00|18216.1|18212.1|18194.2|18190.2|18216.1|18212.1|18192.6|18188.6|106
1646876700000|2022-03-10 01:45:00|18197.3|18193.3|18191.1|18187.1|18197.3|18193.3|18189.5|18185.5|43
1646877000000|2022-03-10 01:50:00|18192.6|18188.6|18200.4|18196.4|18203.6|18199.6|18189.5|18185.5|123
1646877300000|2022-03-10 01:55:00|18198.9|18194.9|18194.2|18190.2|18200.4|18196.4|18189.5|18185.5|39
1646877600000|2022-03-10 02:00:00|18195.8|18191.8|18167.6|18163.6|18202|18198|18162.9|18158.9|207
1646877900000|2022-03-10 02:05:00|18166.1|18162.1|18167.6|18163.6|18175.4|18171.4|18166.1|18162.1|86
1646878200000|2022-03-10 02:10:00|18166.1|18162.1|18170.8|18166.8|18173.9|18169.9|18166.1|18162.1|71
1646878500000|2022-03-10 02:15:00|18172.3|18168.3|18169.2|18165.2|18173.9|18169.9|18169.2|18165.2|39
1646878800000|2022-03-10 02:20:00|18170.8|18166.8|18172.3|18168.3|18172.3|18168.3|18164.5|18160.5|22
1646879100000|2022-03-10 02:25:00|18170.8|18166.8|18181.7|18177.7|18184.8|18180.8|18170.8|18166.8|59
1646879400000|2022-03-10 02:30:00|18183.3|18179.3|18173.9|18169.9|18183.3|18179.3|18172.3|18168.3|99
1646879700000|2022-03-10 02:35:00|18172.3|18168.3|18159.8|18155.8|18172.3|18168.3|18153.6|18149.6|99
1646880000000|2022-03-10 02:40:00|18158.3|18154.3|18159.8|18155.8|18166.1|18162.1|18156.7|18152.7|33
1646880300000|2022-03-10 02:45:00|18158.3|18154.3|18162.9|18158.9|18166.1|18162.1|18153.6|18149.6|73
1646880600000|2022-03-10 02:50:00|18161.4|18157.4|18152|18148|18162.9|18158.9|18150.4|18146.4|41
1646880900000|2022-03-10 02:55:00|18150.4|18146.4|18167.6|18163.6|18169.2|18165.2|18150.4|18146.4|35
1646881200000|2022-03-10 03:00:00|18166.1|18162.1|18150.4|18146.4|18166.1|18162.1|18150.4|18146.4|18
1646881500000|2022-03-10 03:05:00|18152|18148|18155.1|18151.1|18155.1|18151.1|18147.3|18143.3|57
1646881800000|2022-03-10 03:10:00|18153.6|18149.6|18150.4|18146.4|18156.7|18152.7|18150.4|18146.4|38
1646882100000|2022-03-10 03:15:00|18153.6|18149.6|18162.9|18158.9|18166.1|18162.1|18153.6|18149.6|69
1646882400000|2022-03-10 03:20:00|18161.4|18157.4|18166.1|18162.1|18169.2|18165.2|18161.4|18157.4|48
1646882700000|2022-03-10 03:25:00|18167.6|18163.6|18177|18173|18178.6|18174.6|18167.6|18163.6|42
1646883000000|2022-03-10 03:30:00|18178.6|18174.6|18166.1|18162.1|18178.6|18174.6|18166.1|18162.1|27
1646883300000|2022-03-10 03:35:00|18167.6|18163.6|18152|18148|18170.8|18166.8|18147.3|18143.3|128
1646883600000|2022-03-10 03:40:00|18153.6|18149.6|18161.4|18157.4|18161.4|18157.4|18150.4|18146.4|30
1646883900000|2022-03-10 03:45:00|18162.9|18158.9|18162.9|18158.9|18172.3|18168.3|18161.4|18157.4|44
1646884200000|2022-03-10 03:50:00|18159.8|18155.8|18164.5|18160.5|18166.1|18162.1|18156.7|18152.7|25
1646884500000|2022-03-10 03:55:00|18166.1|18162.1|18155.1|18151.1|18166.1|18162.1|18155.1|18151.1|24
1646884800000|2022-03-10 04:00:00|18153.6|18149.6|18155.1|18151.1|18155.1|18151.1|18144.2|18140.2|41
1646885100000|2022-03-10 04:05:00|18153.6|18149.6|18156.7|18152.7|18161.4|18157.4|18150.4|18146.4|28
1646885400000|2022-03-10 04:10:00|18158.3|18154.3|18158.3|18154.3|18166.1|18162.1|18158.3|18154.3|77
1646885700000|2022-03-10 04:15:00|18156.7|18152.7|18166.1|18162.1|18166.1|18162.1|18155.1|18151.1|55
1646886000000|2022-03-10 04:20:00|18164.5|18160.5|18164.5|18160.5|18166.1|18162.1|18156.7|18152.7|25
1646886300000|2022-03-10 04:25:00|18162.9|18158.9|18158.3|18154.3|18162.9|18158.9|18153.6|18149.6|56
1646886600000|2022-03-10 04:30:00|18156.7|18152.7|18161.4|18157.4|18162.9|18158.9|18156.7|18152.7|12
1646886900000|2022-03-10 04:35:00|18162.9|18158.9|18159.8|18155.8|18162.9|18158.9|18155.1|18151.1|25
1646887200000|2022-03-10 04:40:00|18161.4|18157.4|18166.1|18162.1|18166.1|18162.1|18159.8|18155.8|30
1646887500000|2022-03-10 04:45:00|18164.5|18160.5|18162.9|18158.9|18166.1|18162.1|18161.4|18157.4|30
1646887800000|2022-03-10 04:50:00|18159.8|18155.8|18153.6|18149.6|18161.4|18157.4|18153.6|18149.6|9
1646888100000|2022-03-10 04:55:00|18152|18148|18152|18148|18156.7|18152.7|18150.4|18146.4|15
1646888400000|2022-03-10 05:00:00|18150.4|18146.4|18169.2|18165.2|18169.2|18165.2|18150.4|18146.4|43
1646888700000|2022-03-10 05:05:00|18170.8|18166.8|18167.6|18163.6|18178.6|18174.6|18166.1|18162.1|33
1646889000000|2022-03-10 05:10:00|18166.1|18162.1|18170.8|18166.8|18172.3|18168.3|18162.9|18158.9|51
1646889300000|2022-03-10 05:15:00|18172.3|18168.3|18166.1|18162.1|18172.3|18168.3|18166.1|18162.1|20
1646889600000|2022-03-10 05:20:00|18167.6|18163.6|18172.3|18168.3|18175.4|18171.4|18166.1|18162.1|42
1646889900000|2022-03-10 05:25:00|18173.9|18169.9|18175.4|18171.4|18177|18173|18172.3|18168.3|6
1646890200000|2022-03-10 05:30:00|18173.9|18169.9|18170.8|18166.8|18177|18173|18169.2|18165.2|30
1646890500000|2022-03-10 05:35:00|18169.2|18165.2|18167.6|18163.6|18172.3|18168.3|18162.9|18158.9|27
1646890800000|2022-03-10 05:40:00|18166.1|18162.1|18175.4|18171.4|18181.7|18177.7|18166.1|18162.1|154
1646891100000|2022-03-10 05:45:00|18172.3|18168.3|18170.8|18166.8|18172.3|18168.3|18166.1|18162.1|37
1646891400000|2022-03-10 05:50:00|18172.3|18168.3|18170.8|18166.8|18173.9|18169.9|18170.8|18166.8|4
1646891700000|2022-03-10 05:55:00|18172.3|18168.3|18170.8|18166.8|18173.9|18169.9|18166.1|18162.1|24
1646892000000|2022-03-10 06:00:00|18172.3|18168.3|18175.4|18171.4|18177|18173|18169.2|18165.2|22
1646892300000|2022-03-10 06:05:00|18173.9|18169.9|18173.9|18169.9|18175.4|18171.4|18169.2|18165.2|15
1646892600000|2022-03-10 06:10:00|18175.4|18171.4|18173.9|18169.9|18180.1|18176.1|18169.2|18165.2|40
1646892900000|2022-03-10 06:15:00|18172.3|18168.3|18184.8|18180.8|18184.8|18180.8|18172.3|18168.3|45
1646893200000|2022-03-10 06:20:00|18183.3|18179.3|18181.7|18177.7|18184.8|18180.8|18178.6|18174.6|43
1646893500000|2022-03-10 06:25:00|18183.3|18179.3|18184.8|18180.8|18191.1|18187.1|18181.7|18177.7|108
1646893800000|2022-03-10 06:30:00|18183.3|18179.3|18181.7|18177.7|18187.9|18183.9|18175.4|18171.4|33
1646894100000|2022-03-10 06:35:00|18183.3|18179.3|18180.1|18176.1|18187.9|18183.9|18178.6|18174.6|45
1646894400000|2022-03-10 06:40:00|18178.6|18174.6|18183.3|18179.3|18184.8|18180.8|18178.6|18174.6|17
1646894700000|2022-03-10 06:45:00|18181.7|18177.7|18186.4|18182.4|18187.9|18183.9|18181.7|18177.7|28
1646895000000|2022-03-10 06:50:00|18187.9|18183.9|18180.1|18176.1|18187.9|18183.9|18178.6|18174.6|21
1646895300000|2022-03-10 06:55:00|18181.7|18177.7|18181.7|18177.7|18184.8|18180.8|18178.6|18174.6|17
1646895600000|2022-03-10 07:00:00|18184.8|18180.8|18191.1|18187.1|18194.2|18190.2|18184.8|18180.8|95
1646895900000|2022-03-10 07:05:00|18186.4|18182.4|18191.1|18187.1|18198.9|18194.9|18184.8|18180.8|138
1646896200000|2022-03-10 07:10:00|18189.5|18185.5|18191.1|18187.1|18195.8|18191.8|18187.9|18183.9|51
1646896500000|2022-03-10 07:15:00|18192.6|18188.6|18181.7|18177.7|18194.2|18190.2|18181.7|18177.7|187
1646896800000|2022-03-10 07:20:00|18180.1|18176.1|18191.1|18187.1|18191.1|18187.1|18177|18173|98
1646897100000|2022-03-10 07:25:00|18189.5|18185.5|18194.2|18190.2|18195.8|18191.8|18187.9|18183.9|164
1646897400000|2022-03-10 07:30:00|18192.6|18188.6|18184.8|18180.8|18197.3|18193.3|18178.6|18174.6|186
1646897700000|2022-03-10 07:35:00|18183.3|18179.3|18183.3|18179.3|18183.3|18179.3|18175.4|18171.4|174
1646898000000|2022-03-10 07:40:00|18181.7|18177.7|18191.1|18187.1|18192.6|18188.6|18180.1|18176.1|96
1646898300000|2022-03-10 07:45:00|18192.6|18188.6|18192.6|18188.6|18197.3|18193.3|18178.6|18174.6|269
1646898600000|2022-03-10 07:50:00|18191.1|18187.1|18194.2|18190.2|18195.8|18191.8|18187.9|18183.9|99
1646898900000|2022-03-10 07:55:00|18195.8|18191.8|18192.6|18188.6|18197.3|18193.3|18184.8|18180.8|63
1646899200000|2022-03-10 08:00:00|18191.1|18187.1|18203.6|18199.6|18206.7|18202.7|18191.1|18187.1|474
1646899500000|2022-03-10 08:05:00|18205.1|18201.1|18203.6|18199.6|18209.8|18205.8|18200.4|18196.4|135
1646899800000|2022-03-10 08:10:00|18205.1|18201.1|18200.4|18196.4|18219.2|18215.2|18197.3|18193.3|317
1646900100000|2022-03-10 08:15:00|18202|18198|18197.3|18193.3|18209.8|18205.8|18195.8|18191.8|175
1646900400000|2022-03-10 08:20:00|18198.9|18194.9|18219.2|18215.2|18225.4|18221.4|18197.3|18193.3|172
1646900700000|2022-03-10 08:25:00|18222.3|18218.3|18222.3|18218.3|18225.4|18221.4|18212.9|18208.9|243
1646901000000|2022-03-10 08:30:00|18223.9|18219.9|18244.2|18240.2|18244.2|18240.2|18222.3|18218.3|330
1646901300000|2022-03-10 08:35:00|18241.1|18237.1|18244.2|18240.2|18244.2|18240.2|18234.8|18230.8|151
1646901600000|2022-03-10 08:40:00|18242.6|18238.6|18244.2|18240.2|18250.4|18246.4|18237.9|18233.9|148
1646901900000|2022-03-10 08:45:00|18245.8|18241.8|18256.7|18252.7|18256.7|18252.7|18237.9|18233.9|230
1646902200000|2022-03-10 08:50:00|18259.8|18255.8|18275.4|18271.4|18275.4|18271.4|18259.8|18255.8|190
1646902500000|2022-03-10 08:55:00|18273.9|18269.9|18281.7|18277.7|18281.7|18277.7|18266.1|18262.1|195
1646902800000|2022-03-10 09:00:00|18272.3|18268.3|18234.8|18230.8|18272.3|18268.3|18228.6|18224.6|479
1646903100000|2022-03-10 09:05:00|18233.3|18229.3|18234.8|18230.8|18237.9|18233.9|18222.3|18218.3|221
1646903400000|2022-03-10 09:10:00|18233.3|18229.3|18236.4|18232.4|18241.1|18237.1|18225.4|18221.4|172
1646903700000|2022-03-10 09:15:00|18237.9|18233.9|18225.4|18221.4|18241.1|18237.1|18225.4|18221.4|160
1646904000000|2022-03-10 09:20:00|18228.6|18224.6|18214.5|18210.5|18230.1|18226.1|18208.3|18204.3|172
1646904300000|2022-03-10 09:25:00|18216.1|18212.1|18206.7|18202.7|18216.1|18212.1|18203.6|18199.6|218
1646904600000|2022-03-10 09:30:00|18208.3|18204.3|18219.2|18215.2|18228.6|18224.6|18208.3|18204.3|246
1646904900000|2022-03-10 09:35:00|18220.8|18216.8|18209.8|18205.8|18222.3|18218.3|18203.6|18199.6|128
1646905200000|2022-03-10 09:40:00|18212.9|18208.9|18202|18198|18212.9|18208.9|18195.8|18191.8|136
1646905500000|2022-03-10 09:45:00|18200.4|18196.4|18191.1|18187.1|18208.3|18204.3|18184.8|18180.8|141
1646905800000|2022-03-10 09:50:00|18189.5|18185.5|18214.5|18210.5|18225.4|18221.4|18183.3|18179.3|352
1646906100000|2022-03-10 09:55:00|18216.1|18212.1|18209.8|18205.8|18230.1|18226.1|18186.4|18182.4|346
1646906400000|2022-03-10 10:00:00|18212.9|18208.9|18206.7|18202.7|18216.1|18212.1|18194.2|18190.2|178
1646906700000|2022-03-10 10:05:00|18208.3|18204.3|18200.4|18196.4|18212.9|18208.9|18194.2|18190.2|212
1646907000000|2022-03-10 10:10:00|18202|18198|18187.9|18183.9|18206.7|18202.7|18183.3|18179.3|206
1646907300000|2022-03-10 10:15:00|18189.5|18185.5|18173.9|18169.9|18194.2|18190.2|18169.2|18165.2|147
1646907600000|2022-03-10 10:20:00|18175.4|18171.4|18172.3|18168.3|18181.7|18177.7|18162.9|18158.9|237
1646907900000|2022-03-10 10:25:00|18170.8|18166.8|18181.7|18177.7|18187.9|18183.9|18166.1|18162.1|199
1646908200000|2022-03-10 10:30:00|18183.3|18179.3|18184.8|18180.8|18187.9|18183.9|18177|18173|105
1646908500000|2022-03-10 10:35:00|18183.3|18179.3|18184.8|18180.8|18187.9|18183.9|18169.2|18165.2|90
1646908800000|2022-03-10 10:40:00|18186.4|18182.4|18178.6|18174.6|18187.9|18183.9|18172.3|18168.3|74
1646909100000|2022-03-10 10:45:00|18177|18173|18187.9|18183.9|18191.1|18187.1|18173.9|18169.9|83
1646909400000|2022-03-10 10:50:00|18186.4|18182.4|18187.9|18183.9|18187.9|18183.9|18178.6|18174.6|146
1646909700000|2022-03-10 10:55:00|18191.1|18187.1|18200.4|18196.4|18203.6|18199.6|18189.5|18185.5|269
1646910000000|2022-03-10 11:00:00|18198.9|18194.9|18191.1|18187.1|18203.6|18199.6|18187.9|18183.9|262
1646910300000|2022-03-10 11:05:00|18187.9|18183.9|18200.4|18196.4|18200.4|18196.4|18184.8|18180.8|182
1646910600000|2022-03-10 11:10:00|18202|18198|18197.3|18193.3|18206.7|18202.7|18187.9|18183.9|338
1646910900000|2022-03-10 11:15:00|18194.2|18190.2|18187.9|18183.9|18197.3|18193.3|18186.4|18182.4|131
1646911200000|2022-03-10 11:20:00|18186.4|18182.4|18178.6|18174.6|18187.9|18183.9|18175.4|18171.4|240
1646911500000|2022-03-10 11:25:00|18175.4|18171.4|18187.9|18183.9|18187.9|18183.9|18175.4|18171.4|174
1646911800000|2022-03-10 11:30:00|18184.8|18180.8|18181.7|18177.7|18187.9|18183.9|18172.3|18168.3|181
1646912100000|2022-03-10 11:35:00|18178.6|18174.6|18187.9|18183.9|18187.9|18183.9|18175.4|18171.4|202
1646912400000|2022-03-10 11:40:00|18191.1|18187.1|18183.3|18179.3|18194.2|18190.2|18180.1|18176.1|250
1646912700000|2022-03-10 11:45:00|18184.8|18180.8|18191.1|18187.1|18209.8|18205.8|18181.7|18177.7|400
1646913000000|2022-03-10 11:50:00|18192.6|18188.6|18191.1|18187.1|18194.2|18190.2|18178.6|18174.6|166
1646913300000|2022-03-10 11:55:00|18189.5|18185.5|18181.7|18177.7|18194.2|18190.2|18181.7|18177.7|124
1646913600000|2022-03-10 12:00:00|18180.1|18176.1|18134.8|18130.8|18180.1|18176.1|18131.7|18127.7|445
1646913900000|2022-03-10 12:05:00|18131.7|18127.7|18147.3|18143.3|18147.3|18143.3|18131.7|18127.7|432
1646914200000|2022-03-10 12:10:00|18148.9|18144.9|18144.2|18140.2|18153.6|18149.6|18141.1|18137.1|154
1646914500000|2022-03-10 12:15:00|18141.1|18137.1|18123.9|18119.9|18142.6|18138.6|18122.3|18118.3|250
1646914800000|2022-03-10 12:20:00|18122.3|18118.3|18125.4|18121.4|18141.1|18137.1|18119.2|18115.2|410
1646915100000|2022-03-10 12:25:00|18127|18123|18112.9|18108.9|18131.7|18127.7|18103.6|18099.6|334
1646915400000|2022-03-10 12:30:00|18114.5|18110.5|18125.4|18121.4|18137.9|18133.9|18114.5|18110.5|206
1646915700000|2022-03-10 12:35:00|18123.9|18119.9|18119.2|18115.2|18128.6|18124.6|18108.3|18104.3|319
1646916000000|2022-03-10 12:40:00|18120.8|18116.8|18117.6|18113.6|18125.4|18121.4|18112.9|18108.9|195
1646916300000|2022-03-10 12:45:00|18119.2|18115.2|18044.2|18040.2|18120.8|18116.8|18044.2|18040.2|1175
1646916600000|2022-03-10 12:50:00|18045.8|18041.8|18069.2|18065.2|18097.3|18093.3|18044.2|18040.2|954
1646916900000|2022-03-10 12:55:00|18072.3|18068.3|18094.2|18090.2|18100.4|18096.4|18066.1|18062.1|525
1646917200000|2022-03-10 13:00:00|18092.6|18088.6|18106.7|18102.7|18111.4|18107.4|18078.6|18074.6|794
1646917500000|2022-03-10 13:05:00|18108.3|18104.3|18091.1|18087.1|18109.8|18105.8|18089.5|18085.5|780
1646917800000|2022-03-10 13:10:00|18089.5|18085.5|18084.8|18080.8|18122.3|18118.3|18078.6|18074.6|854
1646918100000|2022-03-10 13:15:00|18083.3|18079.3|18084.8|18080.8|18092.6|18088.6|18069.2|18065.2|616
1646918400000|2022-03-10 13:20:00|18083.3|18079.3|18122.3|18118.3|18122.3|18118.3|18072.3|18068.3|1080
1646918700000|2022-03-10 13:25:00|18119.2|18115.2|18120.8|18116.8|18125.4|18121.4|18084.8|18080.8|784
1646919000000|2022-03-10 13:30:00|18111.4|18107.4|18147.3|18143.3|18159.8|18155.8|18098.9|18094.9|1090
1646919300000|2022-03-10 13:35:00|18148.9|18144.9|18103.6|18099.6|18169.2|18165.2|18097.3|18093.3|1045
1646919600000|2022-03-10 13:40:00|18106.7|18102.7|18050.4|18046.4|18109.8|18105.8|18033.3|18029.3|1244
1646919900000|2022-03-10 13:45:00|18052|18048|18066.1|18062.1|18070.8|18066.8|18041.1|18037.1|818
1646920200000|2022-03-10 13:50:00|18064.5|18060.5|18056.7|18052.7|18078.6|18074.6|18050.4|18046.4|764
1646920500000|2022-03-10 13:55:00|18053.6|18049.6|18056.7|18052.7|18062.9|18058.9|18034.8|18030.8|1059
1646920800000|2022-03-10 14:00:00|18058.3|18054.3|18053.6|18049.6|18069.2|18065.2|18048.9|18044.9|619
1646921100000|2022-03-10 14:05:00|18055.1|18051.1|18034.8|18030.8|18059.8|18055.8|18027|18023|600
1646921400000|2022-03-10 14:10:00|18036.4|18032.4|18066.1|18062.1|18072.3|18068.3|18036.4|18032.4|497
1646921700000|2022-03-10 14:15:00|18062.9|18058.9|18053.6|18049.6|18067.6|18063.6|18041.1|18037.1|401
1646922000000|2022-03-10 14:20:00|18052|18048|18033.3|18029.3|18056.7|18052.7|18028.6|18024.6|466
1646922300000|2022-03-10 14:25:00|18031.7|18027.7|18053.6|18049.6|18062.9|18058.9|18031.7|18027.7|486
1646922600000|2022-03-10 14:30:00|18050.4|18046.4|18075.4|18071.4|18081.7|18077.7|18050.4|18046.4|817
1646922900000|2022-03-10 14:35:00|18072.3|18068.3|18097.3|18093.3|18097.3|18093.3|18072.3|18068.3|860
1646923200000|2022-03-10 14:40:00|18094.2|18090.2|18056.7|18052.7|18094.2|18090.2|18041.1|18037.1|1035
1646923500000|2022-03-10 14:45:00|18058.3|18054.3|18053.6|18049.6|18084.8|18080.8|18050.4|18046.4|973
1646923800000|2022-03-10 14:50:00|18050.4|18046.4|18053.6|18049.6|18075.4|18071.4|18034.8|18030.8|808
1646924100000|2022-03-10 14:55:00|18050.4|18046.4|18000.4|17996.4|18056.7|18052.7|18000.4|17996.4|813
1646924400000|2022-03-10 15:00:00|17998.9|17994.9|17972.3|17968.3|18003.6|17999.6|17972.3|17968.3|1521
1646924700000|2022-03-10 15:05:00|17969.2|17965.2|17981.7|17977.7|17987.9|17983.9|17953.6|17949.6|963
1646925000000|2022-03-10 15:10:00|17983.3|17979.3|17978.6|17974.6|17987.9|17983.9|17972.3|17968.3|598
1646925300000|2022-03-10 15:15:00|17983.3|17979.3|17950.4|17946.4|17997.3|17993.3|17950.4|17946.4|910
1646925600000|2022-03-10 15:20:00|17953.6|17949.6|17937.9|17933.9|17959.8|17955.8|17937.9|17933.9|756
1646925900000|2022-03-10 15:25:00|17934.8|17930.8|17964.5|17960.5|17975.4|17971.4|17930.1|17926.1|697
1646926200000|2022-03-10 15:30:00|17962.9|17958.9|17984.8|17980.8|17994.2|17990.2|17962.9|17958.9|806
1646926500000|2022-03-10 15:35:00|17987.9|17983.9|17969.2|17965.2|17994.2|17990.2|17962.9|17958.9|683
1646926800000|2022-03-10 15:40:00|17967.6|17963.6|17975.4|17971.4|17975.4|17971.4|17947.3|17943.3|460
1646927100000|2022-03-10 15:45:00|17981.7|17977.7|17992.6|17988.6|17997.3|17993.3|17978.6|17974.6|725
1646927400000|2022-03-10 15:50:00|17994.2|17990.2|17987.9|17983.9|17997.3|17993.3|17978.6|17974.6|359
1646927700000|2022-03-10 15:55:00|17984.8|17980.8|17987.9|17983.9|17994.2|17990.2|17981.7|17977.7|678
1646928000000|2022-03-10 16:00:00|17989.5|17985.5|18022.3|18018.3|18037.9|18033.9|17984.8|17980.8|894
1646928300000|2022-03-10 16:05:00|18019.2|18015.2|18003.6|17999.6|18022.3|18018.3|18003.6|17999.6|557
1646928600000|2022-03-10 16:10:00|18000.4|17996.4|17991.1|17987.1|18003.6|17999.6|17983.3|17979.3|532
1646928900000|2022-03-10 16:15:00|17989.5|17985.5|17969.2|17965.2|17994.2|17990.2|17966.1|17962.1|484
1646929200000|2022-03-10 16:20:00|17972.3|17968.3|17975.4|17971.4|17981.7|17977.7|17962.9|17958.9|391
1646929500000|2022-03-10 16:25:00|17973.9|17969.9|17966.1|17962.1|17983.3|17979.3|17962.9|17958.9|325
1646929800000|2022-03-10 16:30:00|17967.6|17963.6|17966.1|17962.1|17984.8|17980.8|17962.9|17958.9|340
1646930100000|2022-03-10 16:35:00|17962.9|17958.9|17978.6|17974.6|17984.8|17980.8|17959.8|17955.8|576
1646930400000|2022-03-10 16:40:00|17977|17973|17981.7|17977.7|17984.8|17980.8|17972.3|17968.3|394
1646930700000|2022-03-10 16:45:00|17984.8|17980.8|17953.6|17949.6|17984.8|17980.8|17953.6|17949.6|459
1646931000000|2022-03-10 16:50:00|17955.1|17951.1|17953.6|17949.6|17962.9|17958.9|17953.6|17949.6|445
1646931300000|2022-03-10 16:55:00|17955.1|17951.1|17959.8|17955.8|17962.9|17958.9|17947.3|17943.3|834
1646931600000|2022-03-10 17:00:00|17958.3|17954.3|17950.4|17946.4|17962.9|17958.9|17947.3|17943.3|580
1646931900000|2022-03-10 17:05:00|17952|17948|17959.8|17955.8|17962.9|17958.9|17950.4|17946.4|748
1646932200000|2022-03-10 17:10:00|17956.7|17952.7|17959.8|17955.8|17962.9|17958.9|17950.4|17946.4|516
1646932500000|2022-03-10 17:15:00|17958.3|17954.3|17920.8|17916.8|17959.8|17955.8|17917.6|17913.6|793
1646932800000|2022-03-10 17:20:00|17922.3|17918.3|17931.7|17927.7|17931.7|17927.7|17912.9|17908.9|1111
1646933100000|2022-03-10 17:25:00|17930.1|17926.1|17934.8|17930.8|17934.8|17930.8|17922.3|17918.3|924
1646933400000|2022-03-10 17:30:00|17933.3|17929.3|17950.4|17946.4|17952|17948|17931.7|17927.7|913
1646933700000|2022-03-10 17:35:00|17947.3|17943.3|17950.4|17946.4|17956.7|17952.7|17937.9|17933.9|777
1646934000000|2022-03-10 17:40:00|17952|17948|17956.7|17952.7|17966.1|17962.1|17950.4|17946.4|1015
1646934300000|2022-03-10 17:45:00|17958.3|17954.3|17969.2|17965.2|17972.3|17968.3|17958.3|17954.3|984
1646934600000|2022-03-10 17:50:00|17966.1|17962.1|17937.9|17933.9|17969.2|17965.2|17931.7|17927.7|1733
1646934900000|2022-03-10 17:55:00|17941.1|17937.1|17936.4|17932.4|17944.2|17940.2|17928.6|17924.6|1320
1646935200000|2022-03-10 18:00:00|17937.9|17933.9|18039.5|18035.5|18059.8|18055.8|17919.2|17915.2|2254
1646935500000|2022-03-10 18:05:00|18041.1|18037.1|18000.4|17996.4|18044.2|18040.2|17994.2|17990.2|1697
1646935800000|2022-03-10 18:10:00|18002|17998|17981.7|17977.7|18012.9|18008.9|17978.6|17974.6|790
1646936100000|2022-03-10 18:15:00|17983.3|17979.3|17978.6|17974.6|17997.3|17993.3|17978.6|17974.6|692
1646936400000|2022-03-10 18:20:00|17975.4|17971.4|17937.9|17933.9|17981.7|17977.7|17937.9|17933.9|773
1646936700000|2022-03-10 18:25:00|17936.4|17932.4|17947.3|17943.3|17966.1|17962.1|17934.8|17930.8|782
1646937000000|2022-03-10 18:30:00|17950.4|17946.4|17970.8|17966.8|17975.4|17971.4|17941.1|17937.1|627
1646937300000|2022-03-10 18:35:00|17972.3|17968.3|17994.2|17990.2|18003.6|17999.6|17969.2|17965.2|476
1646937600000|2022-03-10 18:40:00|17997.3|17993.3|17984.8|17980.8|17997.3|17993.3|17975.4|17971.4|403
1646937900000|2022-03-10 18:45:00|17986.4|17982.4|17978.6|17974.6|17987.9|17983.9|17969.2|17965.2|266
1646938200000|2022-03-10 18:50:00|17977|17973|17984.8|17980.8|17987.9|17983.9|17969.2|17965.2|436
1646938500000|2022-03-10 18:55:00|17986.4|17982.4|17966.1|17962.1|17987.9|17983.9|17962.9|17958.9|491
1646938800000|2022-03-10 19:00:00|17969.2|17965.2|17969.2|17965.2|17972.3|17968.3|17956.7|17952.7|440
1646939100000|2022-03-10 19:05:00|17972.3|17968.3|17991.1|17987.1|17994.2|17990.2|17972.3|17968.3|341
1646939400000|2022-03-10 19:10:00|17989.5|17985.5|17981.7|17977.7|18006.7|18002.7|17981.7|17977.7|318
1646939700000|2022-03-10 19:15:00|17984.8|17980.8|17994.2|17990.2|17998.9|17994.9|17981.7|17977.7|311
1646940000000|2022-03-10 19:20:00|17992.6|17988.6|17995.8|17991.8|18000.4|17996.4|17987.9|17983.9|554
1646940300000|2022-03-10 19:25:00|17997.3|17993.3|17991.1|17987.1|18000.4|17996.4|17987.9|17983.9|327
1646940600000|2022-03-10 19:30:00|17987.9|17983.9|17991.1|17987.1|18009.8|18005.8|17987.9|17983.9|519
1646940900000|2022-03-10 19:35:00|17989.5|17985.5|17953.6|17949.6|17991.1|17987.1|17953.6|17949.6|661
1646941200000|2022-03-10 19:40:00|17956.7|17952.7|17950.4|17946.4|17959.8|17955.8|17934.8|17930.8|1049
1646941500000|2022-03-10 19:45:00|17947.3|17943.3|17936.4|17932.4|17950.4|17946.4|17934.8|17930.8|841
1646941800000|2022-03-10 19:50:00|17937.9|17933.9|17931.7|17927.7|17944.2|17940.2|17925.4|17921.4|1124
1646942100000|2022-03-10 19:55:00|17933.3|17929.3|17945.8|17941.8|17959.8|17955.8|17930.1|17926.1|1536
1646942400000|2022-03-10 20:00:00|17944.2|17940.2|17975.4|17971.4|17984.8|17980.8|17937.9|17933.9|1038
1646942700000|2022-03-10 20:05:00|17977|17973|17956.7|17952.7|17978.6|17974.6|17950.4|17946.4|710
1646943000000|2022-03-10 20:10:00|17958.3|17954.3|17969.2|17965.2|17969.2|17965.2|17955.1|17951.1|358
1646943300000|2022-03-10 20:15:00|17970.8|17966.8|17967.6|17963.6|17994.2|17990.2|17952|17948|715
1646943600000|2022-03-10 20:20:00|17966.1|17962.1|17991.1|17987.1|18003.6|17999.6|17962.9|17958.9|605
1646943900000|2022-03-10 20:25:00|17987.9|17983.9|18000.4|17996.4|18003.6|17999.6|17969.2|17965.2|635
1646944200000|2022-03-10 20:30:00|18003.6|17999.6|18006.7|18002.7|18016.1|18012.1|17997.3|17993.3|972
1646944500000|2022-03-10 20:35:00|18009.8|18005.8|18000.4|17996.4|18022.3|18018.3|17994.2|17990.2|1031
1646944800000|2022-03-10 20:40:00|17997.3|17993.3|18019.2|18015.2|18025.4|18021.4|17991.1|17987.1|488
1646945100000|2022-03-10 20:45:00|18016.1|18012.1|17997.3|17993.3|18019.2|18015.2|17994.2|17990.2|546
1646945400000|2022-03-10 20:50:00|18002|17998|18000.4|17996.4|18012.9|18008.9|17997.3|17993.3|960
1646945700000|2022-03-10 20:55:00|18003.6|17999.6|18003.6|17999.6|18028.6|18024.6|17997.3|17993.3|2220
1646946000000|2022-03-10 21:00:00|18000.4|17996.4|18003.6|17999.6|18022.3|18018.3|18000.4|17996.4|1110
1646946300000|2022-03-10 21:05:00|18005.1|18001.1|18016.1|18012.1|18019.2|18015.2|18005.1|18001.1|497
1646946600000|2022-03-10 21:10:00|18019.2|18015.2|18019.2|18015.2|18020.8|18016.8|18011.4|18007.4|272
1646946900000|2022-03-10 21:15:00|18020.8|18016.8|18019.2|18015.2|18025.4|18021.4|18016.1|18012.1|329
1646947200000|2022-03-10 21:20:00|18016.1|18012.1|18006.7|18002.7|18017.6|18013.6|18000.4|17996.4|513
1646947500000|2022-03-10 21:25:00|18003.6|17999.6|18016.1|18012.1|18017.6|18013.6|18003.6|17999.6|272
1646947800000|2022-03-10 21:30:00|18019.2|18015.2|18016.1|18012.1|18027|18023|18009.8|18005.8|421
1646948100000|2022-03-10 21:35:00|18014.5|18010.5|18019.2|18015.2|18025.4|18021.4|18012.9|18008.9|332
1646948400000|2022-03-10 21:40:00|18016.1|18012.1|18009.8|18005.8|18016.1|18012.1|18009.8|18005.8|457
1646948700000|2022-03-10 21:45:00|18014.5|18010.5|18022.3|18018.3|18028.6|18024.6|18012.9|18008.9|406
1646949000000|2022-03-10 21:50:00|18019.2|18015.2|18016.1|18012.1|18031.7|18027.7|18016.1|18012.1|616
1646949300000|2022-03-10 21:55:00|18019.2|18015.2|18027|18023|18031.7|18027.7|18016.1|18012.1|320
1646953200000|2022-03-10 23:00:00|18022.3|18018.3|18020.8|18016.8|18027|18023|18016.1|18012.1|201
1646953500000|2022-03-10 23:05:00|18022.3|18018.3|18030.1|18026.1|18034.8|18030.8|18020.8|18016.8|68
1646953800000|2022-03-10 23:10:00|18028.6|18024.6|18025.4|18021.4|18031.7|18027.7|18023.9|18019.9|34
1646954100000|2022-03-10 23:15:00|18027|18023|18020.8|18016.8|18028.6|18024.6|18016.1|18012.1|63
1646954400000|2022-03-10 23:20:00|18019.2|18015.2|18022.3|18018.3|18022.3|18018.3|18016.1|18012.1|48
1646954700000|2022-03-10 23:25:00|18019.2|18015.2|18020.8|18016.8|18025.4|18021.4|18019.2|18015.2|46
1646955000000|2022-03-10 23:30:00|18022.3|18018.3|18011.4|18007.4|18022.3|18018.3|18006.7|18002.7|58
1646955300000|2022-03-10 23:35:00|18012.9|18008.9|18019.2|18015.2|18019.2|18015.2|18006.7|18002.7|25
1646955600000|2022-03-10 23:40:00|18020.8|18016.8|18014.5|18010.5|18022.3|18018.3|18012.9|18008.9|51
1646955900000|2022-03-10 23:45:00|18012.9|18008.9|18016.1|18012.1|18017.6|18013.6|18012.9|18008.9|83
1646956200000|2022-03-10 23:50:00|18014.5|18010.5|18023.9|18019.9|18025.4|18021.4|18012.9|18008.9|50
1646956500000|2022-03-10 23:55:00|18022.3|18018.3|18031.7|18027.7|18033.3|18029.3|18019.2|18015.2|32
1646956800000|2022-03-11 00:00:00|18030.1|18026.1|18044.2|18040.2|18044.2|18040.2|18020.8|18016.8|64
1646957100000|2022-03-11 00:05:00|18042.6|18038.6|18045.8|18041.8|18053.6|18049.6|18037.9|18033.9|96
1646957400000|2022-03-11 00:10:00|18047.3|18043.3|18042.6|18038.6|18047.3|18043.3|18034.8|18030.8|54
1646957700000|2022-03-11 00:15:00|18044.2|18040.2|18044.2|18040.2|18048.9|18044.9|18037.9|18033.9|65
1646958000000|2022-03-11 00:20:00|18045.8|18041.8|18037.9|18033.9|18048.9|18044.9|18034.8|18030.8|83
1646958300000|2022-03-11 00:25:00|18036.4|18032.4|18044.2|18040.2|18044.2|18040.2|18034.8|18030.8|86
1646958600000|2022-03-11 00:30:00|18045.8|18041.8|18039.5|18035.5|18045.8|18041.8|18037.9|18033.9|41
1646958900000|2022-03-11 00:35:00|18037.9|18033.9|18028.6|18024.6|18041.1|18037.1|18025.4|18021.4|137
1646959200000|2022-03-11 00:40:00|18031.7|18027.7|18030.1|18026.1|18033.3|18029.3|18022.3|18018.3|56
1646959500000|2022-03-11 00:45:00|18031.7|18027.7|18033.3|18029.3|18037.9|18033.9|18028.6|18024.6|41
1646959800000|2022-03-11 00:50:00|18031.7|18027.7|18037.9|18033.9|18041.1|18037.1|18031.7|18027.7|26
1646960100000|2022-03-11 00:55:00|18041.1|18037.1|18034.8|18030.8|18042.6|18038.6|18034.8|18030.8|46
1646960400000|2022-03-11 01:00:00|18033.3|18029.3|18039.5|18035.5|18041.1|18037.1|18030.1|18026.1|54
1646960700000|2022-03-11 01:05:00|18037.9|18033.9|18034.8|18030.8|18039.5|18035.5|18034.8|18030.8|11
1646961000000|2022-03-11 01:10:00|18031.7|18027.7|18050.4|18046.4|18053.6|18049.6|18031.7|18027.7|47
1646961300000|2022-03-11 01:15:00|18053.6|18049.6|18069.2|18065.2|18069.2|18065.2|18041.1|18037.1|108
1646961600000|2022-03-11 01:20:00|18070.8|18066.8|18075.4|18071.4|18078.6|18074.6|18066.1|18062.1|120
1646961900000|2022-03-11 01:25:00|18078.6|18074.6|18069.2|18065.2|18078.6|18074.6|18066.1|18062.1|100
1646962200000|2022-03-11 01:30:00|18066.1|18062.1|18087.9|18083.9|18097.3|18093.3|18066.1|18062.1|167
1646962500000|2022-03-11 01:35:00|18089.5|18085.5|18087.9|18083.9|18094.2|18090.2|18078.6|18074.6|70
1646962800000|2022-03-11 01:40:00|18089.5|18085.5|18098.9|18094.9|18103.6|18099.6|18080.1|18076.1|172
1646963100000|2022-03-11 01:45:00|18100.4|18096.4|18106.7|18102.7|18109.8|18105.8|18097.3|18093.3|100
1646963400000|2022-03-11 01:50:00|18105.1|18101.1|18106.7|18102.7|18109.8|18105.8|18100.4|18096.4|31
1646963700000|2022-03-11 01:55:00|18108.3|18104.3|18102|18098|18109.8|18105.8|18100.4|18096.4|37
1646964000000|2022-03-11 02:00:00|18103.6|18099.6|18094.2|18090.2|18106.7|18102.7|18091.1|18087.1|97
1646964300000|2022-03-11 02:05:00|18092.6|18088.6|18094.2|18090.2|18097.3|18093.3|18091.1|18087.1|79
1646964600000|2022-03-11 02:10:00|18092.6|18088.6|18091.1|18087.1|18094.2|18090.2|18089.5|18085.5|115
1646964900000|2022-03-11 02:15:00|18092.6|18088.6|18097.3|18093.3|18097.3|18093.3|18087.9|18083.9|48
1646965200000|2022-03-11 02:20:00|18094.2|18090.2|18091.1|18087.1|18097.3|18093.3|18087.9|18083.9|108
1646965500000|2022-03-11 02:25:00|18092.6|18088.6|18087.9|18083.9|18094.2|18090.2|18084.8|18080.8|75
1646965800000|2022-03-11 02:30:00|18094.2|18090.2|18095.8|18091.8|18097.3|18093.3|18091.1|18087.1|34
1646966100000|2022-03-11 02:35:00|18094.2|18090.2|18089.5|18085.5|18094.2|18090.2|18078.6|18074.6|78
1646966400000|2022-03-11 02:40:00|18091.1|18087.1|18091.1|18087.1|18094.2|18090.2|18081.7|18077.7|64
1646966700000|2022-03-11 02:45:00|18094.2|18090.2|18091.1|18087.1|18097.3|18093.3|18091.1|18087.1|56
1646967000000|2022-03-11 02:50:00|18089.5|18085.5|18083.3|18079.3|18089.5|18085.5|18081.7|18077.7|23
1646967300000|2022-03-11 02:55:00|18084.8|18080.8|18087.9|18083.9|18091.1|18087.1|18083.3|18079.3|16
1646967600000|2022-03-11 03:00:00|18086.4|18082.4|18089.5|18085.5|18091.1|18087.1|18084.8|18080.8|19
1646967900000|2022-03-11 03:05:00|18087.9|18083.9|18086.4|18082.4|18091.1|18087.1|18078.6|18074.6|98
1646968200000|2022-03-11 03:10:00|18087.9|18083.9|18091.1|18087.1|18091.1|18087.1|18081.7|18077.7|36
1646968500000|2022-03-11 03:15:00|18094.2|18090.2|18092.6|18088.6|18095.8|18091.8|18084.8|18080.8|42
1646968800000|2022-03-11 03:20:00|18094.2|18090.2|18091.1|18087.1|18094.2|18090.2|18087.9|18083.9|26
1646969100000|2022-03-11 03:25:00|18087.9|18083.9|18087.9|18083.9|18094.2|18090.2|18087.9|18083.9|49
1646969400000|2022-03-11 03:30:00|18089.5|18085.5|18086.4|18082.4|18091.1|18087.1|18084.8|18080.8|52
1646969700000|2022-03-11 03:35:00|18084.8|18080.8|18095.8|18091.8|18097.3|18093.3|18083.3|18079.3|38
1646970000000|2022-03-11 03:40:00|18097.3|18093.3|18091.1|18087.1|18097.3|18093.3|18084.8|18080.8|57
1646970300000|2022-03-11 03:45:00|18086.4|18082.4|18092.6|18088.6|18094.2|18090.2|18083.3|18079.3|50
1646970600000|2022-03-11 03:50:00|18094.2|18090.2|18081.7|18077.7|18094.2|18090.2|18081.7|18077.7|35
1646970900000|2022-03-11 03:55:00|18080.1|18076.1|18086.4|18082.4|18091.1|18087.1|18078.6|18074.6|52
1646971200000|2022-03-11 04:00:00|18084.8|18080.8|18086.4|18082.4|18087.9|18083.9|18083.3|18079.3|31
1646971500000|2022-03-11 04:05:00|18084.8|18080.8|18086.4|18082.4|18091.1|18087.1|18084.8|18080.8|18
1646971800000|2022-03-11 04:10:00|18087.9|18083.9|18084.8|18080.8|18091.1|18087.1|18084.8|18080.8|18
1646972100000|2022-03-11 04:15:00|18083.3|18079.3|18080.1|18076.1|18083.3|18079.3|18078.6|18074.6|37
1646972400000|2022-03-11 04:20:00|18078.6|18074.6|18086.4|18082.4|18087.9|18083.9|18075.4|18071.4|20
1646972700000|2022-03-11 04:25:00|18087.9|18083.9|18084.8|18080.8|18087.9|18083.9|18081.7|18077.7|10
1646973000000|2022-03-11 04:30:00|18083.3|18079.3|18091.1|18087.1|18094.2|18090.2|18083.3|18079.3|27
1646973300000|2022-03-11 04:35:00|18089.5|18085.5|18087.9|18083.9|18091.1|18087.1|18087.9|18083.9|31
1646973600000|2022-03-11 04:40:00|18089.5|18085.5|18083.3|18079.3|18091.1|18087.1|18081.7|18077.7|15
1646973900000|2022-03-11 04:45:00|18084.8|18080.8|18084.8|18080.8|18087.9|18083.9|18078.6|18074.6|20
1646974200000|2022-03-11 04:50:00|18086.4|18082.4|18084.8|18080.8|18087.9|18083.9|18081.7|18077.7|13
1646974500000|2022-03-11 04:55:00|18086.4|18082.4|18087.9|18083.9|18089.5|18085.5|18078.6|18074.6|30
1646974800000|2022-03-11 05:00:00|18086.4|18082.4|18087.9|18083.9|18091.1|18087.1|18084.8|18080.8|3
1646975100000|2022-03-11 05:05:00|18089.5|18085.5|18084.8|18080.8|18091.1|18087.1|18081.7|18077.7|26
1646975400000|2022-03-11 05:10:00|18086.4|18082.4|18080.1|18076.1|18086.4|18082.4|18078.6|18074.6|76
1646975700000|2022-03-11 05:15:00|18078.6|18074.6|18072.3|18068.3|18080.1|18076.1|18069.2|18065.2|39
1646976000000|2022-03-11 05:20:00|18073.9|18069.9|18077|18073|18077|18073|18067.6|18063.6|36
1646976300000|2022-03-11 05:25:00|18078.6|18074.6|18066.1|18062.1|18078.6|18074.6|18066.1|18062.1|47
1646976600000|2022-03-11 05:30:00|18064.5|18060.5|18056.7|18052.7|18064.5|18060.5|18053.6|18049.6|98
1646976900000|2022-03-11 05:35:00|18053.6|18049.6|18053.6|18049.6|18053.6|18049.6|18050.4|18046.4|33
1646977200000|2022-03-11 05:40:00|18056.7|18052.7|18052|18048|18059.8|18055.8|18050.4|18046.4|29
1646977500000|2022-03-11 05:45:00|18053.6|18049.6|18042.6|18038.6|18053.6|18049.6|18042.6|18038.6|24
1646977800000|2022-03-11 05:50:00|18041.1|18037.1|18048.9|18044.9|18048.9|18044.9|18041.1|18037.1|22
1646978100000|2022-03-11 05:55:00|18047.3|18043.3|18048.9|18044.9|18053.6|18049.6|18047.3|18043.3|27
1646978400000|2022-03-11 06:00:00|18047.3|18043.3|18039.5|18035.5|18052|18048|18037.9|18033.9|15
1646978700000|2022-03-11 06:05:00|18037.9|18033.9|18044.2|18040.2|18047.3|18043.3|18037.9|18033.9|53
1646979000000|2022-03-11 06:10:00|18041.1|18037.1|18048.9|18044.9|18050.4|18046.4|18041.1|18037.1|33
1646979300000|2022-03-11 06:15:00|18047.3|18043.3|18052|18048|18056.7|18052.7|18047.3|18043.3|29
1646979600000|2022-03-11 06:20:00|18050.4|18046.4|18055.1|18051.1|18056.7|18052.7|18047.3|18043.3|17
1646979900000|2022-03-11 06:25:00|18053.6|18049.6|18058.3|18054.3|18059.8|18055.8|18050.4|18046.4|32
1646980200000|2022-03-11 06:30:00|18059.8|18055.8|18056.7|18052.7|18059.8|18055.8|18053.6|18049.6|14
1646980500000|2022-03-11 06:35:00|18055.1|18051.1|18058.3|18054.3|18062.9|18058.9|18055.1|18051.1|8
1646980800000|2022-03-11 06:40:00|18059.8|18055.8|18058.3|18054.3|18059.8|18055.8|18052|18048|7
1646981100000|2022-03-11 06:45:00|18059.8|18055.8|18047.3|18043.3|18059.8|18055.8|18045.8|18041.8|11
1646981400000|2022-03-11 06:50:00|18048.9|18044.9|18047.3|18043.3|18050.4|18046.4|18042.6|18038.6|39
1646981700000|2022-03-11 06:55:00|18045.8|18041.8|18037.9|18033.9|18052|18048|18030.1|18026.1|85
1646982000000|2022-03-11 07:00:00|18034.8|18030.8|18044.2|18040.2|18059.8|18055.8|18028.6|18024.6|233
1646982300000|2022-03-11 07:05:00|18047.3|18043.3|18045.8|18041.8|18053.6|18049.6|18039.5|18035.5|72
1646982600000|2022-03-11 07:10:00|18044.2|18040.2|18034.8|18030.8|18044.2|18040.2|18031.7|18027.7|66
1646982900000|2022-03-11 07:15:00|18037.9|18033.9|18025.4|18021.4|18041.1|18037.1|18016.1|18012.1|151
1646983200000|2022-03-11 07:20:00|18022.3|18018.3|18022.3|18018.3|18025.4|18021.4|18016.1|18012.1|134
1646983500000|2022-03-11 07:25:00|18020.8|18016.8|18009.8|18005.8|18028.6|18024.6|18009.8|18005.8|96
1646983800000|2022-03-11 07:30:00|18012.9|18008.9|18041.1|18037.1|18047.3|18043.3|18009.8|18005.8|281
1646984100000|2022-03-11 07:35:00|18037.9|18033.9|18059.8|18055.8|18062.9|18058.9|18034.8|18030.8|196
1646984400000|2022-03-11 07:40:00|18058.3|18054.3|18056.7|18052.7|18059.8|18055.8|18047.3|18043.3|110
1646984700000|2022-03-11 07:45:00|18058.3|18054.3|18072.3|18068.3|18075.4|18071.4|18056.7|18052.7|105
1646985000000|2022-03-11 07:50:00|18070.8|18066.8|18075.4|18071.4|18075.4|18071.4|18062.9|18058.9|76
1646985300000|2022-03-11 07:55:00|18072.3|18068.3|18069.2|18065.2|18084.8|18080.8|18069.2|18065.2|138
1646985600000|2022-03-11 08:00:00|18066.1|18062.1|18062.9|18058.9|18066.1|18062.1|18048.9|18044.9|186
1646985900000|2022-03-11 08:05:00|18064.5|18060.5|18087.9|18083.9|18087.9|18083.9|18061.4|18057.4|456
1646986200000|2022-03-11 08:10:00|18084.8|18080.8|18073.9|18069.9|18097.3|18093.3|18070.8|18066.8|316
1646986500000|2022-03-11 08:15:00|18075.4|18071.4|18075.4|18071.4|18087.9|18083.9|18072.3|18068.3|331
1646986800000|2022-03-11 08:20:00|18072.3|18068.3|18084.8|18080.8|18087.9|18083.9|18069.2|18065.2|218
1646987100000|2022-03-11 08:25:00|18083.3|18079.3|18075.4|18071.4|18091.1|18087.1|18067.6|18063.6|191
1646987400000|2022-03-11 08:30:00|18073.9|18069.9|18069.2|18065.2|18075.4|18071.4|18059.8|18055.8|132
1646987700000|2022-03-11 08:35:00|18070.8|18066.8|18078.6|18074.6|18091.1|18087.1|18070.8|18066.8|164
1646988000000|2022-03-11 08:40:00|18077|18073|18081.7|18077.7|18083.3|18079.3|18075.4|18071.4|73
1646988300000|2022-03-11 08:45:00|18078.6|18074.6|18066.1|18062.1|18083.3|18079.3|18059.8|18055.8|136
1646988600000|2022-03-11 08:50:00|18067.6|18063.6|18066.1|18062.1|18069.2|18065.2|18059.8|18055.8|80
1646988900000|2022-03-11 08:55:00|18064.5|18060.5|18056.7|18052.7|18064.5|18060.5|18050.4|18046.4|96
1646989200000|2022-03-11 09:00:00|18059.8|18055.8|18052|18048|18064.5|18060.5|18047.3|18043.3|101
1646989500000|2022-03-11 09:05:00|18050.4|18046.4|18044.2|18040.2|18053.6|18049.6|18034.8|18030.8|122
1646989800000|2022-03-11 09:10:00|18042.6|18038.6|18042.6|18038.6|18047.3|18043.3|18036.4|18032.4|39
1646990100000|2022-03-11 09:15:00|18041.1|18037.1|18047.3|18043.3|18052|18048|18039.5|18035.5|61
1646990400000|2022-03-11 09:20:00|18045.8|18041.8|18044.2|18040.2|18047.3|18043.3|18031.7|18027.7|55
1646990700000|2022-03-11 09:25:00|18041.1|18037.1|18041.1|18037.1|18047.3|18043.3|18037.9|18033.9|146
1646991000000|2022-03-11 09:30:00|18037.9|18033.9|18050.4|18046.4|18053.6|18049.6|18037.9|18033.9|185
1646991300000|2022-03-11 09:35:00|18048.9|18044.9|18037.9|18033.9|18050.4|18046.4|18037.9|18033.9|100
1646991600000|2022-03-11 09:40:00|18041.1|18037.1|18044.2|18040.2|18044.2|18040.2|18039.5|18035.5|77
1646991900000|2022-03-11 09:45:00|18042.6|18038.6|18034.8|18030.8|18045.8|18041.8|18034.8|18030.8|138
1646992200000|2022-03-11 09:50:00|18036.4|18032.4|18031.7|18027.7|18037.9|18033.9|18025.4|18021.4|164
1646992500000|2022-03-11 09:55:00|18028.6|18024.6|18025.4|18021.4|18037.9|18033.9|18022.3|18018.3|137
1646992800000|2022-03-11 10:00:00|18023.9|18019.9|18037.9|18033.9|18037.9|18033.9|18022.3|18018.3|141
1646993100000|2022-03-11 10:05:00|18039.5|18035.5|18041.1|18037.1|18044.2|18040.2|18031.7|18027.7|151
1646993400000|2022-03-11 10:10:00|18044.2|18040.2|18047.3|18043.3|18050.4|18046.4|18041.1|18037.1|125
1646993700000|2022-03-11 10:15:00|18050.4|18046.4|18047.3|18043.3|18056.7|18052.7|18047.3|18043.3|248
1646994000000|2022-03-11 10:20:00|18050.4|18046.4|18053.6|18049.6|18053.6|18049.6|18047.3|18043.3|94
1646994300000|2022-03-11 10:25:00|18052|18048|18050.4|18046.4|18056.7|18052.7|18050.4|18046.4|66
1646994600000|2022-03-11 10:30:00|18052|18048|18062.9|18058.9|18062.9|18058.9|18050.4|18046.4|165
1646994900000|2022-03-11 10:35:00|18061.4|18057.4|18072.3|18068.3|18072.3|18068.3|18059.8|18055.8|82
1646995200000|2022-03-11 10:40:00|18073.9|18069.9|18069.2|18065.2|18077|18073|18069.2|18065.2|76
1646995500000|2022-03-11 10:45:00|18070.8|18066.8|18069.2|18065.2|18075.4|18071.4|18067.6|18063.6|176
1646995800000|2022-03-11 10:50:00|18072.3|18068.3|18072.3|18068.3|18072.3|18068.3|18062.9|18058.9|154
1646996100000|2022-03-11 10:55:00|18073.9|18069.9|18075.4|18071.4|18078.6|18074.6|18072.3|18068.3|103
1646996400000|2022-03-11 11:00:00|18072.3|18068.3|18069.2|18065.2|18072.3|18068.3|18069.2|18065.2|154
1646996700000|2022-03-11 11:05:00|18070.8|18066.8|18069.2|18065.2|18075.4|18071.4|18069.2|18065.2|158
1646997000000|2022-03-11 11:10:00|18067.6|18063.6|18069.2|18065.2|18070.8|18066.8|18059.8|18055.8|187
1646997300000|2022-03-11 11:15:00|18067.6|18063.6|18066.1|18062.1|18072.3|18068.3|18066.1|18062.1|148
1646997600000|2022-03-11 11:20:00|18069.2|18065.2|18000.4|17996.4|18075.4|18071.4|17994.2|17990.2|546
1646997900000|2022-03-11 11:25:00|17998.9|17994.9|17994.2|17990.2|18017.6|18013.6|17975.4|17971.4|743
1646998200000|2022-03-11 11:30:00|17995.8|17991.8|17986.4|17982.4|18012.9|18008.9|17981.7|17977.7|382
1646998500000|2022-03-11 11:35:00|17984.8|17980.8|17997.3|17993.3|17997.3|17993.3|17978.6|17974.6|463
1646998800000|2022-03-11 11:40:00|17995.8|17991.8|17991.1|17987.1|18006.7|18002.7|17978.6|17974.6|264
1646999100000|2022-03-11 11:45:00|17989.5|17985.5|17997.3|17993.3|18006.7|18002.7|17987.9|17983.9|264
1646999400000|2022-03-11 11:50:00|17998.9|17994.9|18006.7|18002.7|18019.2|18015.2|17991.1|17987.1|286
1646999700000|2022-03-11 11:55:00|18003.6|17999.6|18000.4|17996.4|18012.9|18008.9|17997.3|17993.3|186
1647000000000|2022-03-11 12:00:00|17998.9|17994.9|17967.6|17963.6|18003.6|17999.6|17966.1|17962.1|349
1647000300000|2022-03-11 12:05:00|17969.2|17965.2|17966.1|17962.1|17975.4|17971.4|17961.4|17957.4|484
1647000600000|2022-03-11 12:10:00|17969.2|17965.2|17962.9|17958.9|17984.8|17980.8|17953.6|17949.6|409
1647000900000|2022-03-11 12:15:00|17966.1|17962.1|17981.7|17977.7|17981.7|17977.7|17956.7|17952.7|113
1647001200000|2022-03-11 12:20:00|17978.6|17974.6|17969.2|17965.2|17981.7|17977.7|17964.5|17960.5|119
1647001500000|2022-03-11 12:25:00|17966.1|17962.1|17975.4|17971.4|17991.1|17987.1|17962.9|17958.9|246
1647001800000|2022-03-11 12:30:00|17973.9|17969.9|17987.9|17983.9|17997.3|17993.3|17969.2|17965.2|281
1647002100000|2022-03-11 12:35:00|17989.5|17985.5|18003.6|17999.6|18003.6|17999.6|17987.9|17983.9|290
1647002400000|2022-03-11 12:40:00|18006.7|18002.7|17991.1|17987.1|18011.4|18007.4|17991.1|17987.1|388
1647002700000|2022-03-11 12:45:00|17992.6|17988.6|18006.7|18002.7|18009.8|18005.8|17987.9|17983.9|417
1647003000000|2022-03-11 12:50:00|18008.3|18004.3|18012.9|18008.9|18022.3|18018.3|18006.7|18002.7|399
1647003300000|2022-03-11 12:55:00|18016.1|18012.1|18000.4|17996.4|18019.2|18015.2|18000.4|17996.4|328
1647003600000|2022-03-11 13:00:00|18003.6|17999.6|17997.3|17993.3|18003.6|17999.6|17983.3|17979.3|573
1647003900000|2022-03-11 13:05:00|17995.8|17991.8|18000.4|17996.4|18016.1|18012.1|17995.8|17991.8|382
1647004200000|2022-03-11 13:10:00|18003.6|17999.6|17987.9|17983.9|18012.9|18008.9|17984.8|17980.8|488
1647004500000|2022-03-11 13:15:00|17984.8|17980.8|18000.4|17996.4|18003.6|17999.6|17978.6|17974.6|361
1647004800000|2022-03-11 13:20:00|18003.6|17999.6|17984.8|17980.8|18012.9|18008.9|17972.3|17968.3|455
1647005100000|2022-03-11 13:25:00|17981.7|17977.7|17962.9|17958.9|17987.9|17983.9|17962.9|17958.9|367
1647005400000|2022-03-11 13:30:00|17959.8|17955.8|17972.3|17968.3|17975.4|17971.4|17947.3|17943.3|510
1647005700000|2022-03-11 13:35:00|17975.4|17971.4|17959.8|17955.8|17975.4|17971.4|17953.6|17949.6|356
1647006000000|2022-03-11 13:40:00|17961.4|17957.4|17959.8|17955.8|17969.2|17965.2|17956.7|17952.7|316
1647006300000|2022-03-11 13:45:00|17962.9|17958.9|17966.1|17962.1|17966.1|17962.1|17959.8|17955.8|464
1647006600000|2022-03-11 13:50:00|17962.9|17958.9|17997.3|17993.3|18022.3|18018.3|17962.9|17958.9|578
1647006900000|2022-03-11 13:55:00|18000.4|17996.4|17997.3|17993.3|18022.3|18018.3|17994.2|17990.2|634
1647007200000|2022-03-11 14:00:00|18000.4|17996.4|17972.3|17968.3|18009.8|18005.8|17972.3|17968.3|565
1647007500000|2022-03-11 14:05:00|17969.2|17965.2|17987.9|17983.9|17995.8|17991.8|17962.9|17958.9|859
1647007800000|2022-03-11 14:10:00|17989.5|17985.5|17994.2|17990.2|17994.2|17990.2|17981.7|17977.7|417
1647008100000|2022-03-11 14:15:00|17992.6|17988.6|17987.9|17983.9|18000.4|17996.4|17984.8|17980.8|235
1647008400000|2022-03-11 14:20:00|17989.5|17985.5|18000.4|17996.4|18003.6|17999.6|17984.8|17980.8|459
1647008700000|2022-03-11 14:25:00|18003.6|17999.6|18002|17998|18012.9|18008.9|18000.4|17996.4|373
1647009000000|2022-03-11 14:30:00|18000.4|17996.4|18011.4|18007.4|18012.9|18008.9|17994.2|17990.2|782
1647009300000|2022-03-11 14:35:00|18009.8|18005.8|18044.2|18040.2|18047.3|18043.3|18009.8|18005.8|684
1647009600000|2022-03-11 14:40:00|18045.8|18041.8|18012.9|18008.9|18047.3|18043.3|18011.4|18007.4|768
1647009900000|2022-03-11 14:45:00|18009.8|18005.8|17991.1|17987.1|18009.8|18005.8|17981.7|17977.7|1433
1647010200000|2022-03-11 14:50:00|17992.6|17988.6|18012.9|18008.9|18016.1|18012.1|17987.9|17983.9|569
1647010500000|2022-03-11 14:55:00|18016.1|18012.1|18023.9|18019.9|18028.6|18024.6|18009.8|18005.8|356
1647010800000|2022-03-11 15:00:00|18025.4|18021.4|18034.8|18030.8|18053.6|18049.6|18012.9|18008.9|1086
1647011100000|2022-03-11 15:05:00|18033.3|18029.3|18047.3|18043.3|18050.4|18046.4|18028.6|18024.6|658
1647011400000|2022-03-11 15:10:00|18045.8|18041.8|18022.3|18018.3|18045.8|18041.8|18009.8|18005.8|725
1647011700000|2022-03-11 15:15:00|18025.4|18021.4|18031.7|18027.7|18034.8|18030.8|18016.1|18012.1|609
1647012000000|2022-03-11 15:20:00|18030.1|18026.1|18012.9|18008.9|18031.7|18027.7|18006.7|18002.7|480
1647012300000|2022-03-11 15:25:00|18016.1|18012.1|18028.6|18024.6|18031.7|18027.7|18009.8|18005.8|489
1647012600000|2022-03-11 15:30:00|18025.4|18021.4|18028.6|18024.6|18030.1|18026.1|18014.5|18010.5|404
1647012900000|2022-03-11 15:35:00|18031.7|18027.7|18039.5|18035.5|18041.1|18037.1|18025.4|18021.4|694
1647013200000|2022-03-11 15:40:00|18037.9|18033.9|18019.2|18015.2|18047.3|18043.3|18017.6|18013.6|463
1647013500000|2022-03-11 15:45:00|18017.6|18013.6|18044.2|18040.2|18053.6|18049.6|18016.1|18012.1|990
1647013800000|2022-03-11 15:50:00|18047.3|18043.3|18059.8|18055.8|18066.1|18062.1|18039.5|18035.5|1425
1647014100000|2022-03-11 15:55:00|18056.7|18052.7|18031.7|18027.7|18059.8|18055.8|18025.4|18021.4|691
1647014400000|2022-03-11 16:00:00|18030.1|18026.1|18025.4|18021.4|18044.2|18040.2|18022.3|18018.3|443
1647014700000|2022-03-11 16:05:00|18027|18023|18036.4|18032.4|18037.9|18033.9|18025.4|18021.4|559
1647015000000|2022-03-11 16:10:00|18034.8|18030.8|18019.2|18015.2|18044.2|18040.2|18016.1|18012.1|543
1647015300000|2022-03-11 16:15:00|18020.8|18016.8|18025.4|18021.4|18031.7|18027.7|18019.2|18015.2|264
1647015600000|2022-03-11 16:20:00|18022.3|18018.3|18034.8|18030.8|18044.2|18040.2|18016.1|18012.1|437
1647015900000|2022-03-11 16:25:00|18037.9|18033.9|18047.3|18043.3|18047.3|18043.3|18036.4|18032.4|317
1647016200000|2022-03-11 16:30:00|18044.2|18040.2|18059.8|18055.8|18062.9|18058.9|18041.1|18037.1|370
1647016500000|2022-03-11 16:35:00|18058.3|18054.3|18072.3|18068.3|18072.3|18068.3|18053.6|18049.6|401
1647016800000|2022-03-11 16:40:00|18075.4|18071.4|18077|18073|18106.7|18102.7|18069.2|18065.2|1363
1647017100000|2022-03-11 16:45:00|18078.6|18074.6|18097.3|18093.3|18097.3|18093.3|18069.2|18065.2|659
1647017400000|2022-03-11 16:50:00|18094.2|18090.2|18106.7|18102.7|18119.2|18115.2|18094.2|18090.2|475
1647017700000|2022-03-11 16:55:00|18108.3|18104.3|18131.7|18127.7|18131.7|18127.7|18103.6|18099.6|507
1647018000000|2022-03-11 17:00:00|18130.1|18126.1|18128.6|18124.6|18137.9|18133.9|18128.6|18124.6|586
1647018300000|2022-03-11 17:05:00|18131.7|18127.7|18144.2|18140.2|18144.2|18140.2|18128.6|18124.6|462
1647018600000|2022-03-11 17:10:00|18141.1|18137.1|18137.9|18133.9|18144.2|18140.2|18131.7|18127.7|407
1647018900000|2022-03-11 17:15:00|18139.5|18135.5|18119.2|18115.2|18144.2|18140.2|18117.6|18113.6|725
1647019200000|2022-03-11 17:20:00|18122.3|18118.3|18134.8|18130.8|18134.8|18130.8|18119.2|18115.2|485
1647019500000|2022-03-11 17:25:00|18136.4|18132.4|18125.4|18121.4|18137.9|18133.9|18125.4|18121.4|493
1647019800000|2022-03-11 17:30:00|18123.9|18119.9|18128.6|18124.6|18131.7|18127.7|18119.2|18115.2|251
1647020100000|2022-03-11 17:35:00|18127|18123|18122.3|18118.3|18131.7|18127.7|18119.2|18115.2|283
1647020400000|2022-03-11 17:40:00|18123.9|18119.9|18106.7|18102.7|18125.4|18121.4|18100.4|18096.4|324
1647020700000|2022-03-11 17:45:00|18108.3|18104.3|18097.3|18093.3|18109.8|18105.8|18097.3|18093.3|372
1647021000000|2022-03-11 17:50:00|18094.2|18090.2|18089.5|18085.5|18097.3|18093.3|18081.7|18077.7|423
1647021300000|2022-03-11 17:55:00|18091.1|18087.1|18078.6|18074.6|18091.1|18087.1|18078.6|18074.6|226
1647021600000|2022-03-11 18:00:00|18077|18073|18075.4|18071.4|18081.7|18077.7|18069.2|18065.2|275
1647021900000|2022-03-11 18:05:00|18077|18073|18059.8|18055.8|18078.6|18074.6|18050.4|18046.4|365
1647022200000|2022-03-11 18:10:00|18056.7|18052.7|18053.6|18049.6|18062.9|18058.9|18047.3|18043.3|285
1647022500000|2022-03-11 18:15:00|18056.7|18052.7|18041.1|18037.1|18059.8|18055.8|18037.9|18033.9|645
1647022800000|2022-03-11 18:20:00|18042.6|18038.6|18044.2|18040.2|18048.9|18044.9|18034.8|18030.8|392
1647023100000|2022-03-11 18:25:00|18047.3|18043.3|18028.6|18024.6|18050.4|18046.4|18022.3|18018.3|539
1647023400000|2022-03-11 18:30:00|18025.4|18021.4|18012.9|18008.9|18030.1|18026.1|18009.8|18005.8|290
1647023700000|2022-03-11 18:35:00|18016.1|18012.1|18019.2|18015.2|18022.3|18018.3|18012.9|18008.9|246
1647024000000|2022-03-11 18:40:00|18016.1|18012.1|18019.2|18015.2|18023.9|18019.9|18012.9|18008.9|336
1647024300000|2022-03-11 18:45:00|18016.1|18012.1|18019.2|18015.2|18025.4|18021.4|18012.9|18008.9|393
1647024600000|2022-03-11 18:50:00|18022.3|18018.3|18031.7|18027.7|18034.8|18030.8|18019.2|18015.2|592
1647024900000|2022-03-11 18:55:00|18033.3|18029.3|18047.3|18043.3|18047.3|18043.3|18028.6|18024.6|314
1647025200000|2022-03-11 19:00:00|18050.4|18046.4|18031.7|18027.7|18050.4|18046.4|18028.6|18024.6|181
1647025500000|2022-03-11 19:05:00|18028.6|18024.6|18033.3|18029.3|18047.3|18043.3|18028.6|18024.6|417
1647025800000|2022-03-11 19:10:00|18031.7|18027.7|18034.8|18030.8|18039.5|18035.5|18031.7|18027.7|119
1647026100000|2022-03-11 19:15:00|18037.9|18033.9|18050.4|18046.4|18050.4|18046.4|18037.9|18033.9|240
1647026400000|2022-03-11 19:20:00|18048.9|18044.9|18028.6|18024.6|18048.9|18044.9|18028.6|18024.6|186
1647026700000|2022-03-11 19:25:00|18031.7|18027.7|18037.9|18033.9|18041.1|18037.1|18028.6|18024.6|238
1647027000000|2022-03-11 19:30:00|18039.5|18035.5|18041.1|18037.1|18050.4|18046.4|18037.9|18033.9|341
1647027300000|2022-03-11 19:35:00|18042.6|18038.6|18047.3|18043.3|18059.8|18055.8|18041.1|18037.1|343
1647027600000|2022-03-11 19:40:00|18045.8|18041.8|18044.2|18040.2|18045.8|18041.8|18037.9|18033.9|182
1647027900000|2022-03-11 19:45:00|18047.3|18043.3|18053.6|18049.6|18053.6|18049.6|18047.3|18043.3|120
1647028200000|2022-03-11 19:50:00|18056.7|18052.7|18050.4|18046.4|18056.7|18052.7|18044.2|18040.2|199
1647028500000|2022-03-11 19:55:00|18047.3|18043.3|18053.6|18049.6|18053.6|18049.6|18044.2|18040.2|406
1647028800000|2022-03-11 20:00:00|18056.7|18052.7|18059.8|18055.8|18066.1|18062.1|18056.7|18052.7|282
1647029100000|2022-03-11 20:05:00|18062.9|18058.9|18066.1|18062.1|18066.1|18062.1|18050.4|18046.4|350
1647029400000|2022-03-11 20:10:00|18067.6|18063.6|18070.8|18066.8|18072.3|18068.3|18059.8|18055.8|223
1647029700000|2022-03-11 20:15:00|18069.2|18065.2|18066.1|18062.1|18069.2|18065.2|18062.9|18058.9|136
1647030000000|2022-03-11 20:20:00|18059.8|18055.8|18069.2|18065.2|18069.2|18065.2|18056.7|18052.7|277
1647030300000|2022-03-11 20:25:00|18072.3|18068.3|18066.1|18062.1|18072.3|18068.3|18062.9|18058.9|109
1647030600000|2022-03-11 20:30:00|18062.9|18058.9|18062.9|18058.9|18069.2|18065.2|18059.8|18055.8|372
1647030900000|2022-03-11 20:35:00|18059.8|18055.8|18062.9|18058.9|18062.9|18058.9|18056.7|18052.7|246
1647031200000|2022-03-11 20:40:00|18066.1|18062.1|18075.4|18071.4|18075.4|18071.4|18066.1|18062.1|312
1647031500000|2022-03-11 20:45:00|18073.9|18069.9|18066.1|18062.1|18073.9|18069.9|18062.9|18058.9|246
1647031800000|2022-03-11 20:50:00|18069.2|18065.2|18072.3|18068.3|18075.4|18071.4|18059.8|18055.8|546
1647032100000|2022-03-11 20:55:00|18069.2|18065.2|18080.1|18076.1|18084.8|18080.8|18056.7|18052.7|1636
1647032400000|2022-03-11 21:00:00|18081.7|18077.7|18062.9|18058.9|18081.7|18077.7|18058.3|18054.3|839
1647032700000|2022-03-11 21:05:00|18061.4|18057.4|18084.8|18080.8|18087.9|18083.9|18056.7|18052.7|392
1647033000000|2022-03-11 21:10:00|18081.7|18077.7|18072.3|18068.3|18081.7|18077.7|18070.8|18066.8|232
1647033300000|2022-03-11 21:15:00|18073.9|18069.9|18084.8|18080.8|18084.8|18080.8|18072.3|18068.3|284
1647033600000|2022-03-11 21:20:00|18081.7|18077.7|18091.1|18087.1|18100.4|18096.4|18080.1|18076.1|319
1647033900000|2022-03-11 21:25:00|18087.9|18083.9|18112.9|18108.9|18116.1|18112.1|18087.9|18083.9|335
1647034200000|2022-03-11 21:30:00|18109.8|18105.8|18094.2|18090.2|18109.8|18105.8|18089.5|18085.5|147
1647034500000|2022-03-11 21:35:00|18091.1|18087.1|18094.2|18090.2|18097.3|18093.3|18084.8|18080.8|112
1647034800000|2022-03-11 21:40:00|18092.6|18088.6|18086.4|18082.4|18092.6|18088.6|18080.1|18076.1|228
1647035100000|2022-03-11 21:45:00|18087.9|18083.9|18073.9|18069.9|18091.1|18087.1|18072.3|18068.3|194
1647035400000|2022-03-11 21:50:00|18075.4|18071.4|18072.3|18068.3|18078.6|18074.6|18072.3|18068.3|80
1647035700000|2022-03-11 21:55:00|18069.2|18065.2|18080.1|18076.1|18081.7|18077.7|18069.2|18065.2|224
1647208800000|2022-03-13 22:00:00|18077|18073|18048.9|18044.9|18097.3|18093.3|18045.8|18041.8|275
1647209100000|2022-03-13 22:05:00|18047.3|18043.3|18030.1|18026.1|18052|18048|18028.6|18024.6|52
1647209400000|2022-03-13 22:10:00|18031.7|18027.7|18039.5|18035.5|18042.6|18038.6|18031.7|18027.7|30
1647209700000|2022-03-13 22:15:00|18041.1|18037.1|18034.8|18030.8|18048.9|18044.9|18034.8|18030.8|29
1647210000000|2022-03-13 22:20:00|18036.4|18032.4|18036.4|18032.4|18037.9|18033.9|18034.8|18030.8|8
1647210300000|2022-03-13 22:25:00|18034.8|18030.8|18039.5|18035.5|18041.1|18037.1|18034.8|18030.8|8
1647210600000|2022-03-13 22:30:00|18037.9|18033.9|18045.8|18041.8|18050.4|18046.4|18034.8|18030.8|54
1647210900000|2022-03-13 22:35:00|18047.3|18043.3|18037.9|18033.9|18047.3|18043.3|18034.8|18030.8|10
1647211200000|2022-03-13 22:40:00|18036.4|18032.4|18034.8|18030.8|18036.4|18032.4|18031.7|18027.7|15
1647211500000|2022-03-13 22:45:00|18036.4|18032.4|18045.8|18041.8|18047.3|18043.3|18036.4|18032.4|20
1647211800000|2022-03-13 22:50:00|18042.6|18038.6|18039.5|18035.5|18044.2|18040.2|18039.5|18035.5|15
1647212100000|2022-03-13 22:55:00|18041.1|18037.1|18023.9|18019.9|18042.6|18038.6|18023.9|18019.9|23
1647212400000|2022-03-13 23:00:00|18025.4|18021.4|18023.9|18019.9|18031.7|18027.7|18020.8|18016.8|29
1647212700000|2022-03-13 23:05:00|18022.3|18018.3|18036.4|18032.4|18036.4|18032.4|18020.8|18016.8|19
1647213000000|2022-03-13 23:10:00|18037.9|18033.9|18042.6|18038.6|18045.8|18041.8|18036.4|18032.4|30
1647213300000|2022-03-13 23:15:00|18045.8|18041.8|18042.6|18038.6|18047.3|18043.3|18041.1|18037.1|18
1647213600000|2022-03-13 23:20:00|18041.1|18037.1|18036.4|18032.4|18041.1|18037.1|18034.8|18030.8|26
1647213900000|2022-03-13 23:25:00|18031.7|18027.7|18023.9|18019.9|18031.7|18027.7|18022.3|18018.3|43
1647214200000|2022-03-13 23:30:00|18022.3|18018.3|18020.8|18016.8|18023.9|18019.9|18014.5|18010.5|40
1647214500000|2022-03-13 23:35:00|18017.6|18013.6|18012.9|18008.9|18017.6|18013.6|18003.6|17999.6|77
1647214800000|2022-03-13 23:40:00|18011.4|18007.4|18002|17998|18016.1|18012.1|18002|17998|36
1647215100000|2022-03-13 23:45:00|18003.6|17999.6|17995.8|17991.8|18006.7|18002.7|17994.2|17990.2|48
1647215400000|2022-03-13 23:50:00|17997.3|17993.3|18002|17998|18003.6|17999.6|17994.2|17990.2|32
1647215700000|2022-03-13 23:55:00|18003.6|17999.6|18009.8|18005.8|18009.8|18005.8|18002|17998|25
1647216000000|2022-03-14 00:00:00|18008.3|18004.3|18003.6|17999.6|18011.4|18007.4|17997.3|17993.3|100
1647216300000|2022-03-14 00:05:00|18006.7|18002.7|18003.6|17999.6|18006.7|18002.7|17994.2|17990.2|232
1647216600000|2022-03-14 00:10:00|18002|17998|17959.8|17955.8|18006.7|18002.7|17959.8|17955.8|186
1647216900000|2022-03-14 00:15:00|17961.4|17957.4|17942.6|17938.6|17972.3|17968.3|17937.9|17933.9|300
1647217200000|2022-03-14 00:20:00|17941.1|17937.1|17934.8|17930.8|17959.8|17955.8|17928.6|17924.6|184
1647217500000|2022-03-14 00:25:00|17931.7|17927.7|17941.1|17937.1|17952|17948|17931.7|17927.7|91
1647217800000|2022-03-14 00:30:00|17942.6|17938.6|17962.9|17958.9|17967.6|17963.6|17937.9|17933.9|160
1647218100000|2022-03-14 00:35:00|17964.5|17960.5|17981.7|17977.7|17987.9|17983.9|17962.9|17958.9|79
1647218400000|2022-03-14 00:40:00|17983.3|17979.3|18008.3|18004.3|18009.8|18005.8|17981.7|17977.7|173
1647218700000|2022-03-14 00:45:00|18009.8|18005.8|17994.2|17990.2|18017.6|18013.6|17994.2|17990.2|111
1647219000000|2022-03-14 00:50:00|17995.8|17991.8|17998.9|17994.9|18003.6|17999.6|17992.6|17988.6|65
1647219300000|2022-03-14 00:55:00|17997.3|17993.3|17997.3|17993.3|18002|17998|17994.2|17990.2|32
1647219600000|2022-03-14 01:00:00|17994.2|17990.2|17995.8|17991.8|17997.3|17993.3|17981.7|17977.7|81
1647219900000|2022-03-14 01:05:00|17994.2|17990.2|17992.6|17988.6|17995.8|17991.8|17989.5|17985.5|10
1647220200000|2022-03-14 01:10:00|17991.1|17987.1|18000.4|17996.4|18003.6|17999.6|17984.8|17980.8|32
1647220500000|2022-03-14 01:15:00|18002|17998|18003.6|17999.6|18008.3|18004.3|17991.1|17987.1|96
1647220800000|2022-03-14 01:20:00|18006.7|18002.7|18002|17998|18009.8|18005.8|18002|17998|136
1647221100000|2022-03-14 01:25:00|18000.4|17996.4|17991.1|17987.1|18006.7|18002.7|17991.1|17987.1|116
1647221400000|2022-03-14 01:30:00|17992.6|17988.6|18011.4|18007.4|18016.1|18012.1|17986.4|17982.4|102
1647221700000|2022-03-14 01:35:00|18009.8|18005.8|18003.6|17999.6|18016.1|18012.1|18003.6|17999.6|64
1647222000000|2022-03-14 01:40:00|18005.1|18001.1|18006.7|18002.7|18009.8|18005.8|18000.4|17996.4|63
1647222300000|2022-03-14 01:45:00|18005.1|18001.1|18016.1|18012.1|18016.1|18012.1|17987.9|17983.9|98
1647222600000|2022-03-14 01:50:00|18014.5|18010.5|18011.4|18007.4|18016.1|18012.1|18006.7|18002.7|78
1647222900000|2022-03-14 01:55:00|18012.9|18008.9|18008.3|18004.3|18012.9|18008.9|18002|17998|56
1647223200000|2022-03-14 02:00:00|18006.7|18002.7|18014.5|18010.5|18025.4|18021.4|18003.6|17999.6|107
1647223500000|2022-03-14 02:05:00|18012.9|18008.9|18019.2|18015.2|18023.9|18019.9|18006.7|18002.7|19
1647223800000|2022-03-14 02:10:00|18017.6|18013.6|18012.9|18008.9|18019.2|18015.2|18003.6|17999.6|9
1647224100000|2022-03-14 02:15:00|18014.5|18010.5|18009.8|18005.8|18014.5|18010.5|18006.7|18002.7|3
1647224400000|2022-03-14 02:20:00|18014.5|18010.5|18008.3|18004.3|18016.1|18012.1|18008.3|18004.3|18
1647224700000|2022-03-14 02:25:00|18009.8|18005.8|18002|17998|18009.8|18005.8|18000.4|17996.4|12
1647225000000|2022-03-14 02:30:00|18000.4|17996.4|18008.3|18004.3|18011.4|18007.4|18000.4|17996.4|68
1647225300000|2022-03-14 02:35:00|18006.7|18002.7|18009.8|18005.8|18017.6|18013.6|18006.7|18002.7|28
1647225600000|2022-03-14 02:40:00|18008.3|18004.3|18005.1|18001.1|18009.8|18005.8|18000.4|17996.4|21
1647225900000|2022-03-14 02:45:00|18006.7|18002.7|18002|17998|18006.7|18002.7|18000.4|17996.4|13
1647226200000|2022-03-14 02:50:00|18000.4|17996.4|18000.4|17996.4|18002|17998|17994.2|17990.2|13
1647226500000|2022-03-14 02:55:00|18003.6|17999.6|18002|17998|18003.6|17999.6|17997.3|17993.3|14
1647226800000|2022-03-14 03:00:00|18003.6|17999.6|17997.3|17993.3|18003.6|17999.6|17994.2|17990.2|12
1647227100000|2022-03-14 03:05:00|18000.4|17996.4|18000.4|17996.4|18002|17998|17997.3|17993.3|18
1647227400000|2022-03-14 03:10:00|18002|17998|18005.1|18001.1|18009.8|18005.8|18002|17998|10
1647227700000|2022-03-14 03:15:00|18006.7|18002.7|18006.7|18002.7|18009.8|18005.8|18003.6|17999.6|11
1647228000000|2022-03-14 03:20:00|18005.1|18001.1|17995.8|17991.8|18005.1|18001.1|17994.2|17990.2|55
1647228300000|2022-03-14 03:25:00|17994.2|17990.2|17986.4|17982.4|17995.8|17991.8|17984.8|17980.8|25
1647228600000|2022-03-14 03:30:00|17987.9|17983.9|17981.7|17977.7|17991.1|17987.1|17977|17973|29
1647228900000|2022-03-14 03:35:00|17984.8|17980.8|17987.9|17983.9|17987.9|17983.9|17977|17973|46
1647229200000|2022-03-14 03:40:00|17989.5|17985.5|17978.6|17974.6|17992.6|17988.6|17975.4|17971.4|20
1647229500000|2022-03-14 03:45:00|17977|17973|17986.4|17982.4|17986.4|17982.4|17975.4|17971.4|31
1647229800000|2022-03-14 03:50:00|17984.8|17980.8|17983.3|17979.3|17987.9|17983.9|17981.7|17977.7|4
1647230100000|2022-03-14 03:55:00|17984.8|17980.8|17983.3|17979.3|17984.8|17980.8|17981.7|17977.7|5
1647230400000|2022-03-14 04:00:00|17984.8|17980.8|17983.3|17979.3|17984.8|17980.8|17978.6|17974.6|20
1647230700000|2022-03-14 04:05:00|17981.7|17977.7|17978.6|17974.6|17984.8|17980.8|17977|17973|21
1647231000000|2022-03-14 04:10:00|17977|17973|17966.1|17962.1|17977|17973|17962.9|17958.9|92
1647231300000|2022-03-14 04:15:00|17967.6|17963.6|17961.4|17957.4|17967.6|17963.6|17959.8|17955.8|40
1647231600000|2022-03-14 04:20:00|17962.9|17958.9|17962.9|17958.9|17962.9|17958.9|17959.8|17955.8|12
1647231900000|2022-03-14 04:25:00|17964.5|17960.5|17964.5|17960.5|17966.1|17962.1|17959.8|17955.8|32
1647232200000|2022-03-14 04:30:00|17962.9|17958.9|17973.9|17969.9|17975.4|17971.4|17962.9|17958.9|38
1647232500000|2022-03-14 04:35:00|17972.3|17968.3|17973.9|17969.9|17975.4|17971.4|17972.3|17968.3|4
1647232800000|2022-03-14 04:40:00|17975.4|17971.4|17969.2|17965.2|17975.4|17971.4|17969.2|17965.2|7
1647233100000|2022-03-14 04:45:00|17967.6|17963.6|17967.6|17963.6|17972.3|17968.3|17966.1|17962.1|5
1647233400000|2022-03-14 04:50:00|17969.2|17965.2|17969.2|17965.2|17970.8|17966.8|17967.6|17963.6|0
1647233700000|2022-03-14 04:55:00|17972.3|17968.3|17969.2|17965.2|17972.3|17968.3|17966.1|17962.1|44
1647234000000|2022-03-14 05:00:00|17970.8|17966.8|17962.9|17958.9|17972.3|17968.3|17962.9|17958.9|15
1647234300000|2022-03-14 05:05:00|17964.5|17960.5|17958.3|17954.3|17966.1|17962.1|17956.7|17952.7|29
1647234600000|2022-03-14 05:10:00|17959.8|17955.8|17964.5|17960.5|17966.1|17962.1|17959.8|17955.8|13
1647234900000|2022-03-14 05:15:00|17962.9|17958.9|17964.5|17960.5|17966.1|17962.1|17956.7|17952.7|26
1647235200000|2022-03-14 05:20:00|17966.1|17962.1|17970.8|17966.8|17972.3|17968.3|17962.9|17958.9|21
1647235500000|2022-03-14 05:25:00|17972.3|17968.3|17959.8|17955.8|17972.3|17968.3|17959.8|17955.8|28
1647235800000|2022-03-14 05:30:00|17961.4|17957.4|17958.3|17954.3|17966.1|17962.1|17956.7|17952.7|88
1647236100000|2022-03-14 05:35:00|17956.7|17952.7|17959.8|17955.8|17966.1|17962.1|17956.7|17952.7|23
1647236400000|2022-03-14 05:40:00|17961.4|17957.4|17962.9|17958.9|17966.1|17962.1|17959.8|17955.8|40
1647236700000|2022-03-14 05:45:00|17964.5|17960.5|17962.9|17958.9|17966.1|17962.1|17958.3|17954.3|25
1647237000000|2022-03-14 05:50:00|17964.5|17960.5|17969.2|17965.2|17969.2|17965.2|17962.9|17958.9|110
1647237300000|2022-03-14 05:55:00|17967.6|17963.6|17969.2|17965.2|17972.3|17968.3|17966.1|17962.1|24
1647237600000|2022-03-14 06:00:00|17972.3|17968.3|17970.8|17966.8|17981.7|17977.7|17969.2|17965.2|88
1647237900000|2022-03-14 06:05:00|17969.2|17965.2|17969.2|17965.2|17975.4|17971.4|17966.1|17962.1|54
1647238200000|2022-03-14 06:10:00|17970.8|17966.8|17964.5|17960.5|17972.3|17968.3|17958.3|17954.3|59
1647238500000|2022-03-14 06:15:00|17962.9|17958.9|17966.1|17962.1|17975.4|17971.4|17962.9|17958.9|15
1647238800000|2022-03-14 06:20:00|17967.6|17963.6|17970.8|17966.8|17975.4|17971.4|17967.6|17963.6|13
1647239100000|2022-03-14 06:25:00|17969.2|17965.2|17970.8|17966.8|17972.3|17968.3|17964.5|17960.5|28
1647239400000|2022-03-14 06:30:00|17972.3|17968.3|17973.9|17969.9|17975.4|17971.4|17962.9|17958.9|22
1647239700000|2022-03-14 06:35:00|17975.4|17971.4|17962.9|17958.9|17975.4|17971.4|17962.9|17958.9|21
1647240000000|2022-03-14 06:40:00|17959.8|17955.8|17970.8|17966.8|17970.8|17966.8|17959.8|17955.8|50
1647240300000|2022-03-14 06:45:00|17969.2|17965.2|17972.3|17968.3|17975.4|17971.4|17969.2|17965.2|28
1647240600000|2022-03-14 06:50:00|17970.8|17966.8|17984.8|17980.8|17986.4|17982.4|17970.8|17966.8|56
1647240900000|2022-03-14 06:55:00|17986.4|17982.4|17981.7|17977.7|17987.9|17983.9|17981.7|17977.7|34
1647241200000|2022-03-14 07:00:00|17986.4|17982.4|17975.4|17971.4|17987.9|17983.9|17972.3|17968.3|123
1647241500000|2022-03-14 07:05:00|17972.3|17968.3|17997.3|17993.3|17998.9|17994.9|17969.2|17965.2|103
1647241800000|2022-03-14 07:10:00|18000.4|17996.4|18000.4|17996.4|18019.2|18015.2|17997.3|17993.3|198
1647242100000|2022-03-14 07:15:00|17998.9|17994.9|17987.9|17983.9|18011.4|18007.4|17987.9|17983.9|185
1647242400000|2022-03-14 07:20:00|17986.4|17982.4|17984.8|17980.8|17987.9|17983.9|17975.4|17971.4|110
1647242700000|2022-03-14 07:25:00|17980.1|17976.1|17969.2|17965.2|17983.3|17979.3|17969.2|17965.2|135
1647243000000|2022-03-14 07:30:00|17972.3|17968.3|17962.9|17958.9|17975.4|17971.4|17962.9|17958.9|144
1647243300000|2022-03-14 07:35:00|17964.5|17960.5|17975.4|17971.4|17975.4|17971.4|17962.9|17958.9|94
1647243600000|2022-03-14 07:40:00|17972.3|17968.3|17972.3|17968.3|17980.1|17976.1|17969.2|17965.2|91
1647243900000|2022-03-14 07:45:00|17970.8|17966.8|17969.2|17965.2|17978.6|17974.6|17966.1|17962.1|117
1647244200000|2022-03-14 07:50:00|17972.3|17968.3|17966.1|17962.1|17972.3|17968.3|17956.7|17952.7|119
1647244500000|2022-03-14 07:55:00|17962.9|17958.9|17955.1|17951.1|17962.9|17958.9|17953.6|17949.6|133
1647244800000|2022-03-14 08:00:00|17956.7|17952.7|17923.9|17919.9|17962.9|17958.9|17909.8|17905.8|450
1647245100000|2022-03-14 08:05:00|17922.3|17918.3|17897.3|17893.3|17925.4|17921.4|17887.9|17883.9|589
1647245400000|2022-03-14 08:10:00|17895.8|17891.8|17887.9|17883.9|17900.4|17896.4|17884.8|17880.8|376
1647245700000|2022-03-14 08:15:00|17886.4|17882.4|17891.1|17887.1|17897.3|17893.3|17884.8|17880.8|235
1647246000000|2022-03-14 08:20:00|17889.5|17885.5|17891.1|17887.1|17894.2|17890.2|17883.3|17879.3|200
1647246300000|2022-03-14 08:25:00|17894.2|17890.2|17894.2|17890.2|17897.3|17893.3|17881.7|17877.7|257
1647246600000|2022-03-14 08:30:00|17892.6|17888.6|17897.3|17893.3|17897.3|17893.3|17884.8|17880.8|291
1647246900000|2022-03-14 08:35:00|17900.4|17896.4|17891.1|17887.1|17900.4|17896.4|17891.1|17887.1|180
1647247200000|2022-03-14 08:40:00|17894.2|17890.2|17897.3|17893.3|17906.7|17902.7|17891.1|17887.1|240
1647247500000|2022-03-14 08:45:00|17898.9|17894.9|17887.9|17883.9|17909.8|17905.8|17887.9|17883.9|283
1647247800000|2022-03-14 08:50:00|17891.1|17887.1|17884.8|17880.8|17894.2|17890.2|17881.7|17877.7|251
1647248100000|2022-03-14 08:55:00|17886.4|17882.4|17881.7|17877.7|17887.9|17883.9|17869.2|17865.2|285
1647248400000|2022-03-14 09:00:00|17878.6|17874.6|17859.8|17855.8|17878.6|17874.6|17856.7|17852.7|330
1647248700000|2022-03-14 09:05:00|17858.3|17854.3|17837.9|17833.9|17872.3|17868.3|17834.8|17830.8|343
1647249000000|2022-03-14 09:10:00|17834.8|17830.8|17809.8|17805.8|17844.2|17840.2|17809.8|17805.8|487
1647249300000|2022-03-14 09:15:00|17812.9|17808.9|17775.4|17771.4|17812.9|17808.9|17773.9|17769.9|460
1647249600000|2022-03-14 09:20:00|17777|17773|17778.6|17774.6|17791.1|17787.1|17770.8|17766.8|413
1647249900000|2022-03-14 09:25:00|17777|17773|17784.8|17780.8|17794.2|17790.2|17775.4|17771.4|379
1647250200000|2022-03-14 09:30:00|17781.7|17777.7|17775.4|17771.4|17781.7|17777.7|17769.2|17765.2|293
1647250500000|2022-03-14 09:35:00|17773.9|17769.9|17769.2|17765.2|17787.9|17783.9|17759.8|17755.8|275
1647250800000|2022-03-14 09:40:00|17766.1|17762.1|17756.7|17752.7|17769.2|17765.2|17753.6|17749.6|262
1647251100000|2022-03-14 09:45:00|17755.1|17751.1|17745.8|17741.8|17756.7|17752.7|17734.8|17730.8|426
1647251400000|2022-03-14 09:50:00|17747.3|17743.3|17737.9|17733.9|17753.6|17749.6|17731.7|17727.7|348
1647251700000|2022-03-14 09:55:00|17734.8|17730.8|17730.1|17726.1|17737.9|17733.9|17716.1|17712.1|320
1647252000000|2022-03-14 10:00:00|17731.7|17727.7|17759.8|17755.8|17762.9|17758.9|17728.6|17724.6|270
1647252300000|2022-03-14 10:05:00|17758.3|17754.3|17772.3|17768.3|17772.3|17768.3|17755.1|17751.1|225
1647252600000|2022-03-14 10:10:00|17775.4|17771.4|17791.1|17787.1|17794.2|17790.2|17775.4|17771.4|181
1647252900000|2022-03-14 10:15:00|17794.2|17790.2|17794.2|17790.2|17794.2|17790.2|17784.8|17780.8|269
1647253200000|2022-03-14 10:20:00|17792.6|17788.6|17766.1|17762.1|17797.3|17793.3|17762.9|17758.9|546
1647253500000|2022-03-14 10:25:00|17762.9|17758.9|17775.4|17771.4|17778.6|17774.6|17762.9|17758.9|278
1647253800000|2022-03-14 10:30:00|17772.3|17768.3|17784.8|17780.8|17784.8|17780.8|17766.1|17762.1|130
1647254100000|2022-03-14 10:35:00|17787.9|17783.9|17797.3|17793.3|17803.6|17799.6|17784.8|17780.8|235
1647254400000|2022-03-14 10:40:00|17798.9|17794.9|17800.4|17796.4|17803.6|17799.6|17797.3|17793.3|152
1647254700000|2022-03-14 10:45:00|17795.8|17791.8|17800.4|17796.4|17802|17798|17791.1|17787.1|90
1647255000000|2022-03-14 10:50:00|17798.9|17794.9|17806.7|17802.7|17812.9|17808.9|17798.9|17794.9|153
1647255300000|2022-03-14 10:55:00|17809.8|17805.8|17812.9|17808.9|17816.1|17812.1|17809.8|17805.8|135
1647255600000|2022-03-14 11:00:00|17811.4|17807.4|17845.8|17841.8|17847.3|17843.3|17809.8|17805.8|308
1647255900000|2022-03-14 11:05:00|17844.2|17840.2|17837.9|17833.9|17847.3|17843.3|17822.3|17818.3|615
1647256200000|2022-03-14 11:10:00|17841.1|17837.1|17847.3|17843.3|17856.7|17852.7|17841.1|17837.1|483
1647256500000|2022-03-14 11:15:00|17850.4|17846.4|17841.1|17837.1|17850.4|17846.4|17834.8|17830.8|239
1647256800000|2022-03-14 11:20:00|17842.6|17838.6|17856.7|17852.7|17856.7|17852.7|17841.1|17837.1|172
1647257100000|2022-03-14 11:25:00|17859.8|17855.8|17859.8|17855.8|17867.6|17863.6|17853.6|17849.6|201
1647257400000|2022-03-14 11:30:00|17861.4|17857.4|17844.2|17840.2|17862.9|17858.9|17837.9|17833.9|233
1647257700000|2022-03-14 11:35:00|17847.3|17843.3|17823.9|17819.9|17847.3|17843.3|17819.2|17815.2|323
1647258000000|2022-03-14 11:40:00|17822.3|17818.3|17831.7|17827.7|17834.8|17830.8|17822.3|17818.3|248
1647258300000|2022-03-14 11:45:00|17834.8|17830.8|17856.7|17852.7|17859.8|17855.8|17834.8|17830.8|437
1647258600000|2022-03-14 11:50:00|17853.6|17849.6|17856.7|17852.7|17859.8|17855.8|17844.2|17840.2|229
1647258900000|2022-03-14 11:55:00|17859.8|17855.8|17850.4|17846.4|17866.1|17862.1|17844.2|17840.2|451
1647259200000|2022-03-14 12:00:00|17853.6|17849.6|17869.2|17865.2|17869.2|17865.2|17850.4|17846.4|331
1647259500000|2022-03-14 12:05:00|17872.3|17868.3|17856.7|17852.7|17872.3|17868.3|17844.2|17840.2|579
1647259800000|2022-03-14 12:10:00|17853.6|17849.6|17847.3|17843.3|17856.7|17852.7|17842.6|17838.6|273
1647260100000|2022-03-14 12:15:00|17850.4|17846.4|17844.2|17840.2|17850.4|17846.4|17830.1|17826.1|518
1647260400000|2022-03-14 12:20:00|17847.3|17843.3|17850.4|17846.4|17850.4|17846.4|17822.3|17818.3|656
1647260700000|2022-03-14 12:25:00|17847.3|17843.3|17837.9|17833.9|17853.6|17849.6|17828.6|17824.6|442
1647261000000|2022-03-14 12:30:00|17836.4|17832.4|17814.5|17810.5|17837.9|17833.9|17812.9|17808.9|360
1647261300000|2022-03-14 12:35:00|17812.9|17808.9|17816.1|17812.1|17828.6|17824.6|17812.9|17808.9|479
1647261600000|2022-03-14 12:40:00|17814.5|17810.5|17803.6|17799.6|17814.5|17810.5|17797.3|17793.3|296
1647261900000|2022-03-14 12:45:00|17800.4|17796.4|17797.3|17793.3|17806.7|17802.7|17794.2|17790.2|335
1647262200000|2022-03-14 12:50:00|17800.4|17796.4|17800.4|17796.4|17809.8|17805.8|17787.9|17783.9|357
1647262500000|2022-03-14 12:55:00|17803.6|17799.6|17828.6|17824.6|17831.7|17827.7|17803.6|17799.6|420
1647262800000|2022-03-14 13:00:00|17830.1|17826.1|17819.2|17815.2|17837.9|17833.9|17809.8|17805.8|224
1647263100000|2022-03-14 13:05:00|17820.8|17816.8|17797.3|17793.3|17822.3|17818.3|17791.1|17787.1|387
1647263400000|2022-03-14 13:10:00|17795.8|17791.8|17787.9|17783.9|17800.4|17796.4|17784.8|17780.8|351
1647263700000|2022-03-14 13:15:00|17789.5|17785.5|17772.3|17768.3|17791.1|17787.1|17772.3|17768.3|445
1647264000000|2022-03-14 13:20:00|17775.4|17771.4|17766.1|17762.1|17775.4|17771.4|17747.3|17743.3|581
1647264300000|2022-03-14 13:25:00|17762.9|17758.9|17781.7|17777.7|17783.3|17779.3|17761.4|17757.4|382
1647264600000|2022-03-14 13:30:00|17778.6|17774.6|17787.9|17783.9|17787.9|17783.9|17756.7|17752.7|804
1647264900000|2022-03-14 13:35:00|17784.8|17780.8|17794.2|17790.2|17800.4|17796.4|17781.7|17777.7|973
1647265200000|2022-03-14 13:40:00|17795.8|17791.8|17803.6|17799.6|17803.6|17799.6|17794.2|17790.2|772
1647265500000|2022-03-14 13:45:00|17806.7|17802.7|17794.2|17790.2|17806.7|17802.7|17778.6|17774.6|715
1647265800000|2022-03-14 13:50:00|17792.6|17788.6|17778.6|17774.6|17794.2|17790.2|17772.3|17768.3|463
1647266100000|2022-03-14 13:55:00|17775.4|17771.4|17761.4|17757.4|17775.4|17771.4|17756.7|17752.7|494
1647266400000|2022-03-14 14:00:00|17759.8|17755.8|17753.6|17749.6|17781.7|17777.7|17750.4|17746.4|624
1647266700000|2022-03-14 14:05:00|17750.4|17746.4|17737.9|17733.9|17766.1|17762.1|17734.8|17730.8|399
1647267000000|2022-03-14 14:10:00|17739.5|17735.5|17734.8|17730.8|17747.3|17743.3|17731.7|17727.7|566
1647267300000|2022-03-14 14:15:00|17737.9|17733.9|17750.4|17746.4|17753.6|17749.6|17734.8|17730.8|582
1647267600000|2022-03-14 14:20:00|17753.6|17749.6|17756.7|17752.7|17762.9|17758.9|17750.4|17746.4|415
1647267900000|2022-03-14 14:25:00|17759.8|17755.8|17744.2|17740.2|17759.8|17755.8|17741.1|17737.1|479
1647268200000|2022-03-14 14:30:00|17747.3|17743.3|17744.2|17740.2|17752|17748|17734.8|17730.8|482
1647268500000|2022-03-14 14:35:00|17741.1|17737.1|17725.4|17721.4|17744.2|17740.2|17709.8|17705.8|696
1647268800000|2022-03-14 14:40:00|17722.3|17718.3|17753.6|17749.6|17753.6|17749.6|17722.3|17718.3|475
1647269100000|2022-03-14 14:45:00|17750.4|17746.4|17772.3|17768.3|17784.8|17780.8|17744.2|17740.2|824
1647269400000|2022-03-14 14:50:00|17775.4|17771.4|17766.1|17762.1|17778.6|17774.6|17759.8|17755.8|511
1647269700000|2022-03-14 14:55:00|17769.2|17765.2|17737.9|17733.9|17772.3|17768.3|17737.9|17733.9|622
1647270000000|2022-03-14 15:00:00|17734.8|17730.8|17741.1|17737.1|17753.6|17749.6|17734.8|17730.8|495
1647270300000|2022-03-14 15:05:00|17737.9|17733.9|17747.3|17743.3|17753.6|17749.6|17737.9|17733.9|357
1647270600000|2022-03-14 15:10:00|17748.9|17744.9|17775.4|17771.4|17778.6|17774.6|17748.9|17744.9|500
1647270900000|2022-03-14 15:15:00|17777|17773|17750.4|17746.4|17777|17773|17748.9|17744.9|522
1647271200000|2022-03-14 15:20:00|17747.3|17743.3|17750.4|17746.4|17758.3|17754.3|17734.8|17730.8|606
1647271500000|2022-03-14 15:25:00|17752|17748|17750.4|17746.4|17753.6|17749.6|17722.3|17718.3|524
1647271800000|2022-03-14 15:30:00|17747.3|17743.3|17750.4|17746.4|17752|17748|17731.7|17727.7|409
1647272100000|2022-03-14 15:35:00|17753.6|17749.6|17737.9|17733.9|17756.7|17752.7|17734.8|17730.8|347
1647272400000|2022-03-14 15:40:00|17739.5|17735.5|17731.7|17727.7|17741.1|17737.1|17728.6|17724.6|470
1647272700000|2022-03-14 15:45:00|17733.3|17729.3|17750.4|17746.4|17750.4|17746.4|17733.3|17729.3|393
1647273000000|2022-03-14 15:50:00|17747.3|17743.3|17747.3|17743.3|17756.7|17752.7|17744.2|17740.2|450
1647273300000|2022-03-14 15:55:00|17750.4|17746.4|17733.3|17729.3|17753.6|17749.6|17731.7|17727.7|267
1647273600000|2022-03-14 16:00:00|17734.8|17730.8|17725.4|17721.4|17737.9|17733.9|17722.3|17718.3|518
1647273900000|2022-03-14 16:05:00|17723.9|17719.9|17712.9|17708.9|17725.4|17721.4|17709.8|17705.8|361
1647274200000|2022-03-14 16:10:00|17709.8|17705.8|17712.9|17708.9|17716.1|17712.1|17706.7|17702.7|427
1647274500000|2022-03-14 16:15:00|17714.5|17710.5|17728.6|17724.6|17728.6|17724.6|17706.7|17702.7|647
1647274800000|2022-03-14 16:20:00|17730.1|17726.1|17719.2|17715.2|17737.9|17733.9|17716.1|17712.1|782
1647275100000|2022-03-14 16:25:00|17720.8|17716.8|17719.2|17715.2|17725.4|17721.4|17719.2|17715.2|164
1647275400000|2022-03-14 16:30:00|17720.8|17716.8|17722.3|17718.3|17722.3|17718.3|17709.8|17705.8|300
1647275700000|2022-03-14 16:35:00|17720.8|17716.8|17722.3|17718.3|17731.7|17727.7|17719.2|17715.2|252
1647276000000|2022-03-14 16:40:00|17719.2|17715.2|17725.4|17721.4|17727|17723|17717.6|17713.6|349
1647276300000|2022-03-14 16:45:00|17727|17723|17744.2|17740.2|17750.4|17746.4|17725.4|17721.4|298
1647276600000|2022-03-14 16:50:00|17745.8|17741.8|17755.1|17751.1|17755.1|17751.1|17734.8|17730.8|503
1647276900000|2022-03-14 16:55:00|17756.7|17752.7|17750.4|17746.4|17756.7|17752.7|17734.8|17730.8|211
1647277200000|2022-03-14 17:00:00|17753.6|17749.6|17737.9|17733.9|17753.6|17749.6|17734.8|17730.8|312
1647277500000|2022-03-14 17:05:00|17734.8|17730.8|17737.9|17733.9|17737.9|17733.9|17728.6|17724.6|236
1647277800000|2022-03-14 17:10:00|17734.8|17730.8|17731.7|17727.7|17734.8|17730.8|17725.4|17721.4|134
1647278100000|2022-03-14 17:15:00|17734.8|17730.8|17725.4|17721.4|17737.9|17733.9|17725.4|17721.4|140
1647278400000|2022-03-14 17:20:00|17723.9|17719.9|17712.9|17708.9|17723.9|17719.9|17709.8|17705.8|296
1647278700000|2022-03-14 17:25:00|17709.8|17705.8|17709.8|17705.8|17716.1|17712.1|17706.7|17702.7|210
1647279000000|2022-03-14 17:30:00|17708.3|17704.3|17703.6|17699.6|17716.1|17712.1|17700.4|17696.4|563
1647279300000|2022-03-14 17:35:00|17705.1|17701.1|17722.3|17718.3|17725.4|17721.4|17703.6|17699.6|363
1647279600000|2022-03-14 17:40:00|17719.2|17715.2|17728.6|17724.6|17731.7|17727.7|17711.4|17707.4|431
1647279900000|2022-03-14 17:45:00|17731.7|17727.7|17734.8|17730.8|17737.9|17733.9|17722.3|17718.3|528
1647280200000|2022-03-14 17:50:00|17737.9|17733.9|17734.8|17730.8|17737.9|17733.9|17725.4|17721.4|229
1647280500000|2022-03-14 17:55:00|17733.3|17729.3|17730.1|17726.1|17734.8|17730.8|17728.6|17724.6|104
1647280800000|2022-03-14 18:00:00|17728.6|17724.6|17737.9|17733.9|17741.1|17737.1|17722.3|17718.3|367
1647281100000|2022-03-14 18:05:00|17736.4|17732.4|17722.3|17718.3|17736.4|17732.4|17722.3|17718.3|460
1647281400000|2022-03-14 18:10:00|17720.8|17716.8|17728.6|17724.6|17728.6|17724.6|17717.6|17713.6|215
1647281700000|2022-03-14 18:15:00|17731.7|17727.7|17725.4|17721.4|17734.8|17730.8|17722.3|17718.3|480
1647282000000|2022-03-14 18:20:00|17727|17723|17722.3|17718.3|17737.9|17733.9|17719.2|17715.2|344
1647282300000|2022-03-14 18:25:00|17725.4|17721.4|17722.3|17718.3|17731.7|17727.7|17722.3|17718.3|534
1647282600000|2022-03-14 18:30:00|17720.8|17716.8|17719.2|17715.2|17725.4|17721.4|17709.8|17705.8|569
1647282900000|2022-03-14 18:35:00|17716.1|17712.1|17709.8|17705.8|17723.9|17719.9|17709.8|17705.8|391
1647283200000|2022-03-14 18:40:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17703.6|17699.6|291
1647283500000|2022-03-14 18:45:00|17709.8|17705.8|17719.2|17715.2|17719.2|17715.2|17706.7|17702.7|347
1647283800000|2022-03-14 18:50:00|17716.1|17712.1|17712.9|17708.9|17719.2|17715.2|17706.7|17702.7|441
1647284100000|2022-03-14 18:55:00|17711.4|17707.4|17684.8|17680.8|17711.4|17707.4|17684.8|17680.8|979
1647284400000|2022-03-14 19:00:00|17687.9|17683.9|17684.8|17680.8|17700.4|17696.4|17681.7|17677.7|498
1647284700000|2022-03-14 19:05:00|17681.7|17677.7|17687.9|17683.9|17691.1|17687.1|17678.6|17674.6|405
1647285000000|2022-03-14 19:10:00|17684.8|17680.8|17684.8|17680.8|17694.2|17690.2|17684.8|17680.8|311
1647285300000|2022-03-14 19:15:00|17686.4|17682.4|17687.9|17683.9|17697.3|17693.3|17683.3|17679.3|259
1647285600000|2022-03-14 19:20:00|17689.5|17685.5|17706.7|17702.7|17706.7|17702.7|17687.9|17683.9|245
1647285900000|2022-03-14 19:25:00|17703.6|17699.6|17684.8|17680.8|17706.7|17702.7|17684.8|17680.8|429
1647286200000|2022-03-14 19:30:00|17687.9|17683.9|17703.6|17699.6|17705.1|17701.1|17681.7|17677.7|380
1647286500000|2022-03-14 19:35:00|17705.1|17701.1|17706.7|17702.7|17706.7|17702.7|17700.4|17696.4|426
1647286800000|2022-03-14 19:40:00|17703.6|17699.6|17700.4|17696.4|17719.2|17715.2|17697.3|17693.3|586
1647287100000|2022-03-14 19:45:00|17697.3|17693.3|17694.2|17690.2|17703.6|17699.6|17691.1|17687.1|414
1647287400000|2022-03-14 19:50:00|17695.8|17691.8|17684.8|17680.8|17709.8|17705.8|17683.3|17679.3|829
1647287700000|2022-03-14 19:55:00|17686.4|17682.4|17672.3|17668.3|17687.9|17683.9|17662.9|17658.9|1833
1647288000000|2022-03-14 20:00:00|17669.2|17665.2|17669.2|17665.2|17675.4|17671.4|17659.8|17655.8|988
1647288300000|2022-03-14 20:05:00|17672.3|17668.3|17669.2|17665.2|17675.4|17671.4|17662.9|17658.9|440
1647288600000|2022-03-14 20:10:00|17666.1|17662.1|17669.2|17665.2|17675.4|17671.4|17666.1|17662.1|276
1647288900000|2022-03-14 20:15:00|17666.1|17662.1|17666.1|17662.1|17672.3|17668.3|17659.8|17655.8|330
1647289200000|2022-03-14 20:20:00|17667.6|17663.6|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|171
1647289500000|2022-03-14 20:25:00|17664.5|17660.5|17678.6|17674.6|17678.6|17674.6|17662.9|17658.9|309
1647289800000|2022-03-14 20:30:00|17681.7|17677.7|17662.9|17658.9|17683.3|17679.3|17662.9|17658.9|559
1647290100000|2022-03-14 20:35:00|17659.8|17655.8|17684.8|17680.8|17684.8|17680.8|17659.8|17655.8|424
1647290400000|2022-03-14 20:40:00|17681.7|17677.7|17669.2|17665.2|17687.9|17683.9|17669.2|17665.2|533
1647290700000|2022-03-14 20:45:00|17670.8|17666.8|17656.7|17652.7|17670.8|17666.8|17656.7|17652.7|526
1647291000000|2022-03-14 20:50:00|17659.8|17655.8|17670.8|17666.8|17670.8|17666.8|17656.7|17652.7|264
1647291300000|2022-03-14 20:55:00|17672.3|17668.3|17692.6|17688.6|17694.2|17690.2|17669.2|17665.2|347
1647295200000|2022-03-14 22:00:00|17689.5|17685.5|17689.5|17685.5|17700.4|17696.4|17681.7|17677.7|116
1647295500000|2022-03-14 22:05:00|17687.9|17683.9|17697.3|17693.3|17698.9|17694.9|17687.9|17683.9|40
1647295800000|2022-03-14 22:10:00|17702|17698|17698.9|17694.9|17705.1|17701.1|17695.8|17691.8|44
1647296100000|2022-03-14 22:15:00|17697.3|17693.3|17695.8|17691.8|17702|17698|17695.8|17691.8|16
1647296400000|2022-03-14 22:20:00|17694.2|17690.2|17697.3|17693.3|17697.3|17693.3|17687.9|17683.9|54
1647296700000|2022-03-14 22:25:00|17695.8|17691.8|17700.4|17696.4|17702|17698|17694.2|17690.2|29
1647297000000|2022-03-14 22:30:00|17697.3|17693.3|17691.1|17687.1|17697.3|17693.3|17687.9|17683.9|27
1647297300000|2022-03-14 22:35:00|17694.2|17690.2|17692.6|17688.6|17695.8|17691.8|17683.3|17679.3|26
1647297600000|2022-03-14 22:40:00|17694.2|17690.2|17708.3|17704.3|17708.3|17704.3|17691.1|17687.1|90
1647297900000|2022-03-14 22:45:00|17709.8|17705.8|17708.3|17704.3|17712.9|17708.9|17706.7|17702.7|88
1647298200000|2022-03-14 22:50:00|17709.8|17705.8|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|10
1647298500000|2022-03-14 22:55:00|17706.7|17702.7|17708.3|17704.3|17709.8|17705.8|17706.7|17702.7|8
1647298800000|2022-03-14 23:00:00|17709.8|17705.8|17705.1|17701.1|17711.4|17707.4|17703.6|17699.6|8
1647299100000|2022-03-14 23:05:00|17703.6|17699.6|17703.6|17699.6|17705.1|17701.1|17703.6|17699.6|6
1647299400000|2022-03-14 23:10:00|17702|17698|17700.4|17696.4|17703.6|17699.6|17700.4|17696.4|14
1647299700000|2022-03-14 23:15:00|17702|17698|17705.1|17701.1|17708.3|17704.3|17702|17698|6
1647300000000|2022-03-14 23:20:00|17703.6|17699.6|17697.3|17693.3|17703.6|17699.6|17697.3|17693.3|5
1647300300000|2022-03-14 23:25:00|17698.9|17694.9|17702|17698|17702|17698|17698.9|17694.9|3
1647300600000|2022-03-14 23:30:00|17700.4|17696.4|17708.3|17704.3|17708.3|17704.3|17698.9|17694.9|14
1647300900000|2022-03-14 23:35:00|17706.7|17702.7|17708.3|17704.3|17708.3|17704.3|17700.4|17696.4|18
1647301200000|2022-03-14 23:40:00|17706.7|17702.7|17703.6|17699.6|17708.3|17704.3|17703.6|17699.6|25
1647301500000|2022-03-14 23:45:00|17702|17698|17705.1|17701.1|17706.7|17702.7|17698.9|17694.9|37
1647301800000|2022-03-14 23:50:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17703.6|17699.6|13
1647302100000|2022-03-14 23:55:00|17708.3|17704.3|17702|17698|17708.3|17704.3|17702|17698|23
1647302400000|2022-03-15 00:00:00|17700.4|17696.4|17700.4|17696.4|17703.6|17699.6|17695.8|17691.8|25
1647302700000|2022-03-15 00:05:00|17698.9|17694.9|17702|17698|17703.6|17699.6|17697.3|17693.3|36
1647303000000|2022-03-15 00:10:00|17703.6|17699.6|17722.3|17718.3|17725.4|17721.4|17703.6|17699.6|119
1647303300000|2022-03-15 00:15:00|17723.9|17719.9|17719.2|17715.2|17725.4|17721.4|17716.1|17712.1|38
1647303600000|2022-03-15 00:20:00|17717.6|17713.6|17709.8|17705.8|17717.6|17713.6|17705.1|17701.1|39
1647303900000|2022-03-15 00:25:00|17708.3|17704.3|17680.1|17676.1|17708.3|17704.3|17672.3|17668.3|115
1647304200000|2022-03-15 00:30:00|17678.6|17674.6|17677|17673|17681.7|17677.7|17666.1|17662.1|72
1647304500000|2022-03-15 00:35:00|17678.6|17674.6|17694.2|17690.2|17697.3|17693.3|17673.9|17669.9|52
1647304800000|2022-03-15 00:40:00|17695.8|17691.8|17684.8|17680.8|17698.9|17694.9|17684.8|17680.8|44
1647305100000|2022-03-15 00:45:00|17687.9|17683.9|17680.1|17676.1|17689.5|17685.5|17677|17673|46
1647305400000|2022-03-15 00:50:00|17681.7|17677.7|17678.6|17674.6|17683.3|17679.3|17675.4|17671.4|21
1647305700000|2022-03-15 00:55:00|17680.1|17676.1|17684.8|17680.8|17687.9|17683.9|17678.6|17674.6|32
1647306000000|2022-03-15 01:00:00|17683.3|17679.3|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|42
1647306300000|2022-03-15 01:05:00|17687.9|17683.9|17681.7|17677.7|17691.1|17687.1|17681.7|17677.7|38
1647306600000|2022-03-15 01:10:00|17680.1|17676.1|17666.1|17662.1|17681.7|17677.7|17666.1|17662.1|61
1647306900000|2022-03-15 01:15:00|17667.6|17663.6|17691.1|17687.1|17691.1|17687.1|17667.6|17663.6|111
1647307200000|2022-03-15 01:20:00|17692.6|17688.6|17650.4|17646.4|17692.6|17688.6|17647.3|17643.3|172
1647307500000|2022-03-15 01:25:00|17652|17648|17616.1|17612.1|17656.7|17652.7|17609.8|17605.8|230
1647307800000|2022-03-15 01:30:00|17617.6|17613.6|17631.7|17627.7|17633.3|17629.3|17597.3|17593.3|158
1647308100000|2022-03-15 01:35:00|17630.1|17626.1|17645.8|17641.8|17647.3|17643.3|17628.6|17624.6|103
1647308400000|2022-03-15 01:40:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17634.8|17630.8|50
1647308700000|2022-03-15 01:45:00|17653.6|17649.6|17656.7|17652.7|17658.3|17654.3|17647.3|17643.3|60
1647309000000|2022-03-15 01:50:00|17658.3|17654.3|17653.6|17649.6|17658.3|17654.3|17633.3|17629.3|127
1647309300000|2022-03-15 01:55:00|17652|17648|17648.9|17644.9|17656.7|17652.7|17645.8|17641.8|74
1647309600000|2022-03-15 02:00:00|17647.3|17643.3|17630.1|17626.1|17650.4|17646.4|17628.6|17624.6|82
1647309900000|2022-03-15 02:05:00|17628.6|17624.6|17623.9|17619.9|17634.8|17630.8|17616.1|17612.1|123
1647310200000|2022-03-15 02:10:00|17622.3|17618.3|17627|17623|17631.7|17627.7|17616.1|17612.1|109
1647310500000|2022-03-15 02:15:00|17625.4|17621.4|17634.8|17630.8|17637.9|17633.9|17625.4|17621.4|38
1647310800000|2022-03-15 02:20:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17631.7|17627.7|29
1647311100000|2022-03-15 02:25:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17634.8|17630.8|37
1647311400000|2022-03-15 02:30:00|17641.1|17637.1|17641.1|17637.1|17642.6|17638.6|17634.8|17630.8|23
1647311700000|2022-03-15 02:35:00|17639.5|17635.5|17639.5|17635.5|17641.1|17637.1|17633.3|17629.3|50
1647312000000|2022-03-15 02:40:00|17641.1|17637.1|17639.5|17635.5|17642.6|17638.6|17634.8|17630.8|20
1647312300000|2022-03-15 02:45:00|17637.9|17633.9|17636.4|17632.4|17639.5|17635.5|17634.8|17630.8|17
1647312600000|2022-03-15 02:50:00|17637.9|17633.9|17634.8|17630.8|17644.2|17640.2|17634.8|17630.8|52
1647312900000|2022-03-15 02:55:00|17636.4|17632.4|17631.7|17627.7|17637.9|17633.9|17628.6|17624.6|39
1647313200000|2022-03-15 03:00:00|17633.3|17629.3|17630.1|17626.1|17634.8|17630.8|17625.4|17621.4|41
1647313500000|2022-03-15 03:05:00|17628.6|17624.6|17627|17623|17631.7|17627.7|17623.9|17619.9|62
1647313800000|2022-03-15 03:10:00|17625.4|17621.4|17623.9|17619.9|17625.4|17621.4|17620.8|17616.8|19
1647314100000|2022-03-15 03:15:00|17622.3|17618.3|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|16
1647314400000|2022-03-15 03:20:00|17620.8|17616.8|17611.4|17607.4|17622.3|17618.3|17609.8|17605.8|85
1647314700000|2022-03-15 03:25:00|17609.8|17605.8|17619.2|17615.2|17619.2|17615.2|17608.3|17604.3|76
1647315000000|2022-03-15 03:30:00|17622.3|17618.3|17625.4|17621.4|17625.4|17621.4|17616.1|17612.1|65
1647315300000|2022-03-15 03:35:00|17627|17623|17634.8|17630.8|17637.9|17633.9|17623.9|17619.9|44
1647315600000|2022-03-15 03:40:00|17636.4|17632.4|17647.3|17643.3|17650.4|17646.4|17634.8|17630.8|50
1647315900000|2022-03-15 03:45:00|17648.9|17644.9|17656.7|17652.7|17656.7|17652.7|17647.3|17643.3|52
1647316200000|2022-03-15 03:50:00|17661.4|17657.4|17669.2|17665.2|17669.2|17665.2|17659.8|17655.8|105
1647316500000|2022-03-15 03:55:00|17670.8|17666.8|17672.3|17668.3|17675.4|17671.4|17667.6|17663.6|72
1647316800000|2022-03-15 04:00:00|17673.9|17669.9|17666.1|17662.1|17675.4|17671.4|17666.1|17662.1|8
1647317100000|2022-03-15 04:05:00|17662.9|17658.9|17669.2|17665.2|17669.2|17665.2|17655.1|17651.1|65
1647317400000|2022-03-15 04:10:00|17666.1|17662.1|17675.4|17671.4|17675.4|17671.4|17666.1|17662.1|83
1647317700000|2022-03-15 04:15:00|17673.9|17669.9|17670.8|17666.8|17675.4|17671.4|17669.2|17665.2|30
1647318000000|2022-03-15 04:20:00|17669.2|17665.2|17673.9|17669.9|17675.4|17671.4|17666.1|17662.1|20
1647318300000|2022-03-15 04:25:00|17675.4|17671.4|17684.8|17680.8|17684.8|17680.8|17675.4|17671.4|28
1647318600000|2022-03-15 04:30:00|17678.6|17674.6|17678.6|17674.6|17680.1|17676.1|17673.9|17669.9|21
1647318900000|2022-03-15 04:35:00|17675.4|17671.4|17673.9|17669.9|17678.6|17674.6|17672.3|17668.3|9
1647319200000|2022-03-15 04:40:00|17672.3|17668.3|17680.1|17676.1|17681.7|17677.7|17670.8|17666.8|21
1647319500000|2022-03-15 04:45:00|17681.7|17677.7|17687.9|17683.9|17687.9|17683.9|17681.7|17677.7|26
1647319800000|2022-03-15 04:50:00|17686.4|17682.4|17692.6|17688.6|17694.2|17690.2|17686.4|17682.4|28
1647320100000|2022-03-15 04:55:00|17694.2|17690.2|17689.5|17685.5|17700.4|17696.4|17687.9|17683.9|43
1647320400000|2022-03-15 05:00:00|17687.9|17683.9|17700.4|17696.4|17700.4|17696.4|17687.9|17683.9|9
1647320700000|2022-03-15 05:05:00|17698.9|17694.9|17697.3|17693.3|17700.4|17696.4|17694.2|17690.2|48
1647321000000|2022-03-15 05:10:00|17695.8|17691.8|17692.6|17688.6|17698.9|17694.9|17689.5|17685.5|14
1647321300000|2022-03-15 05:15:00|17691.1|17687.1|17689.5|17685.5|17694.2|17690.2|17683.3|17679.3|27
1647321600000|2022-03-15 05:20:00|17687.9|17683.9|17700.4|17696.4|17700.4|17696.4|17684.8|17680.8|13
1647321900000|2022-03-15 05:25:00|17702|17698|17694.2|17690.2|17703.6|17699.6|17691.1|17687.1|56
1647322200000|2022-03-15 05:30:00|17692.6|17688.6|17692.6|17688.6|17697.3|17693.3|17691.1|17687.1|90
1647322500000|2022-03-15 05:35:00|17691.1|17687.1|17694.2|17690.2|17697.3|17693.3|17691.1|17687.1|41
1647322800000|2022-03-15 05:40:00|17695.8|17691.8|17691.1|17687.1|17697.3|17693.3|17689.5|17685.5|7
1647323100000|2022-03-15 05:45:00|17689.5|17685.5|17692.6|17688.6|17694.2|17690.2|17689.5|17685.5|27
1647323400000|2022-03-15 05:50:00|17691.1|17687.1|17694.2|17690.2|17694.2|17690.2|17691.1|17687.1|22
1647323700000|2022-03-15 05:55:00|17692.6|17688.6|17692.6|17688.6|17694.2|17690.2|17687.9|17683.9|51
1647324000000|2022-03-15 06:00:00|17694.2|17690.2|17698.9|17694.9|17703.6|17699.6|17692.6|17688.6|59
1647324300000|2022-03-15 06:05:00|17697.3|17693.3|17694.2|17690.2|17700.4|17696.4|17694.2|17690.2|22
1647324600000|2022-03-15 06:10:00|17692.6|17688.6|17692.6|17688.6|17694.2|17690.2|17687.9|17683.9|35
1647324900000|2022-03-15 06:15:00|17691.1|17687.1|17695.8|17691.8|17697.3|17693.3|17691.1|17687.1|13
1647325200000|2022-03-15 06:20:00|17694.2|17690.2|17692.6|17688.6|17695.8|17691.8|17687.9|17683.9|20
1647325500000|2022-03-15 06:25:00|17691.1|17687.1|17712.9|17708.9|17716.1|17712.1|17689.5|17685.5|174
1647325800000|2022-03-15 06:30:00|17714.5|17710.5|17728.6|17724.6|17728.6|17724.6|17709.8|17705.8|58
1647326100000|2022-03-15 06:35:00|17727|17723|17744.2|17740.2|17750.4|17746.4|17725.4|17721.4|292
1647326400000|2022-03-15 06:40:00|17745.8|17741.8|17741.1|17737.1|17756.7|17752.7|17737.9|17733.9|78
1647326700000|2022-03-15 06:45:00|17742.6|17738.6|17745.8|17741.8|17747.3|17743.3|17741.1|17737.1|17
1647327000000|2022-03-15 06:50:00|17747.3|17743.3|17745.8|17741.8|17747.3|17743.3|17737.9|17733.9|88
1647327300000|2022-03-15 06:55:00|17744.2|17740.2|17750.4|17746.4|17753.6|17749.6|17744.2|17740.2|29
1647327600000|2022-03-15 07:00:00|17752|17748|17747.3|17743.3|17756.7|17752.7|17734.8|17730.8|128
1647327900000|2022-03-15 07:05:00|17745.8|17741.8|17756.7|17752.7|17756.7|17752.7|17744.2|17740.2|152
1647328200000|2022-03-15 07:10:00|17759.8|17755.8|17778.6|17774.6|17784.8|17780.8|17759.8|17755.8|348
1647328500000|2022-03-15 07:15:00|17777|17773|17750.4|17746.4|17781.7|17777.7|17750.4|17746.4|319
1647328800000|2022-03-15 07:20:00|17747.3|17743.3|17769.2|17765.2|17772.3|17768.3|17741.1|17737.1|177
1647329100000|2022-03-15 07:25:00|17767.6|17763.6|17775.4|17771.4|17778.6|17774.6|17766.1|17762.1|137
1647329400000|2022-03-15 07:30:00|17772.3|17768.3|17787.9|17783.9|17792.6|17788.6|17766.1|17762.1|157
1647329700000|2022-03-15 07:35:00|17789.5|17785.5|17775.4|17771.4|17791.1|17787.1|17772.3|17768.3|104
1647330000000|2022-03-15 07:40:00|17778.6|17774.6|17778.6|17774.6|17784.8|17780.8|17766.1|17762.1|104
1647330300000|2022-03-15 07:45:00|17777|17773|17775.4|17771.4|17783.3|17779.3|17766.1|17762.1|82
1647330600000|2022-03-15 07:50:00|17778.6|17774.6|17781.7|17777.7|17781.7|17777.7|17772.3|17768.3|125
1647330900000|2022-03-15 07:55:00|17783.3|17779.3|17772.3|17768.3|17783.3|17779.3|17772.3|17768.3|90
1647331200000|2022-03-15 08:00:00|17769.2|17765.2|17759.8|17755.8|17769.2|17765.2|17747.3|17743.3|181
1647331500000|2022-03-15 08:05:00|17762.9|17758.9|17744.2|17740.2|17762.9|17758.9|17734.8|17730.8|344
1647331800000|2022-03-15 08:10:00|17748.9|17744.9|17747.3|17743.3|17750.4|17746.4|17737.9|17733.9|118
1647332100000|2022-03-15 08:15:00|17745.8|17741.8|17789.5|17785.5|17791.1|17787.1|17744.2|17740.2|195
1647332400000|2022-03-15 08:20:00|17791.1|17787.1|17816.1|17812.1|17816.1|17812.1|17781.7|17777.7|348
1647332700000|2022-03-15 08:25:00|17814.5|17810.5|17819.2|17815.2|17834.8|17830.8|17806.7|17802.7|198
1647333000000|2022-03-15 08:30:00|17816.1|17812.1|17809.8|17805.8|17828.6|17824.6|17806.7|17802.7|180
1647333300000|2022-03-15 08:35:00|17811.4|17807.4|17816.1|17812.1|17825.4|17821.4|17805.1|17801.1|139
1647333600000|2022-03-15 08:40:00|17819.2|17815.2|17825.4|17821.4|17825.4|17821.4|17812.9|17808.9|136
1647333900000|2022-03-15 08:45:00|17822.3|17818.3|17825.4|17821.4|17831.7|17827.7|17822.3|17818.3|173
1647334200000|2022-03-15 08:50:00|17823.9|17819.9|17825.4|17821.4|17834.8|17830.8|17822.3|17818.3|228
1647334500000|2022-03-15 08:55:00|17823.9|17819.9|17828.6|17824.6|17830.1|17826.1|17822.3|17818.3|164
1647334800000|2022-03-15 09:00:00|17827|17823|17812.9|17808.9|17833.3|17829.3|17803.6|17799.6|157
1647335100000|2022-03-15 09:05:00|17816.1|17812.1|17800.4|17796.4|17819.2|17815.2|17798.9|17794.9|172
1647335400000|2022-03-15 09:10:00|17798.9|17794.9|17787.9|17783.9|17803.6|17799.6|17784.8|17780.8|101
1647335700000|2022-03-15 09:15:00|17789.5|17785.5|17781.7|17777.7|17794.2|17790.2|17781.7|17777.7|141
1647336000000|2022-03-15 09:20:00|17784.8|17780.8|17778.6|17774.6|17787.9|17783.9|17775.4|17771.4|154
1647336300000|2022-03-15 09:25:00|17781.7|17777.7|17787.9|17783.9|17787.9|17783.9|17772.3|17768.3|128
1647336600000|2022-03-15 09:30:00|17786.4|17782.4|17783.3|17779.3|17792.6|17788.6|17781.7|17777.7|76
1647336900000|2022-03-15 09:35:00|17784.8|17780.8|17775.4|17771.4|17784.8|17780.8|17772.3|17768.3|105
1647337200000|2022-03-15 09:40:00|17777|17773|17766.1|17762.1|17778.6|17774.6|17766.1|17762.1|136
1647337500000|2022-03-15 09:45:00|17767.6|17763.6|17766.1|17762.1|17769.2|17765.2|17759.8|17755.8|84
1647337800000|2022-03-15 09:50:00|17769.2|17765.2|17781.7|17777.7|17783.3|17779.3|17762.9|17758.9|100
1647338100000|2022-03-15 09:55:00|17783.3|17779.3|17794.2|17790.2|17794.2|17790.2|17781.7|17777.7|63
1647338400000|2022-03-15 10:00:00|17791.1|17787.1|17803.6|17799.6|17803.6|17799.6|17791.1|17787.1|198
1647338700000|2022-03-15 10:05:00|17800.4|17796.4|17775.4|17771.4|17803.6|17799.6|17772.3|17768.3|157
1647339000000|2022-03-15 10:10:00|17777|17773|17778.6|17774.6|17781.7|17777.7|17766.1|17762.1|173
1647339300000|2022-03-15 10:15:00|17775.4|17771.4|17781.7|17777.7|17784.8|17780.8|17772.3|17768.3|175
1647339600000|2022-03-15 10:20:00|17783.3|17779.3|17794.2|17790.2|17795.8|17791.8|17781.7|17777.7|211
1647339900000|2022-03-15 10:25:00|17792.6|17788.6|17778.6|17774.6|17794.2|17790.2|17778.6|17774.6|168
1647340200000|2022-03-15 10:30:00|17775.4|17771.4|17775.4|17771.4|17781.7|17777.7|17772.3|17768.3|84
1647340500000|2022-03-15 10:35:00|17772.3|17768.3|17775.4|17771.4|17775.4|17771.4|17766.1|17762.1|123
1647340800000|2022-03-15 10:40:00|17777|17773|17769.2|17765.2|17778.6|17774.6|17766.1|17762.1|64
1647341100000|2022-03-15 10:45:00|17770.8|17766.8|17759.8|17755.8|17772.3|17768.3|17759.8|17755.8|91
1647341400000|2022-03-15 10:50:00|17762.9|17758.9|17741.1|17737.1|17762.9|17758.9|17741.1|17737.1|155
1647341700000|2022-03-15 10:55:00|17744.2|17740.2|17731.7|17727.7|17750.4|17746.4|17728.6|17724.6|383
1647342000000|2022-03-15 11:00:00|17734.8|17730.8|17725.4|17721.4|17734.8|17730.8|17722.3|17718.3|198
1647342300000|2022-03-15 11:05:00|17727|17723|17694.2|17690.2|17728.6|17724.6|17691.1|17687.1|398
1647342600000|2022-03-15 11:10:00|17695.8|17691.8|17700.4|17696.4|17712.9|17708.9|17681.7|17677.7|251
1647342900000|2022-03-15 11:15:00|17703.6|17699.6|17712.9|17708.9|17716.1|17712.1|17694.2|17690.2|165
1647343200000|2022-03-15 11:20:00|17709.8|17705.8|17705.1|17701.1|17719.2|17715.2|17705.1|17701.1|100
1647343500000|2022-03-15 11:25:00|17706.7|17702.7|17716.1|17712.1|17719.2|17715.2|17700.4|17696.4|145
1647343800000|2022-03-15 11:30:00|17712.9|17708.9|17681.7|17677.7|17719.2|17715.2|17681.7|17677.7|264
1647344100000|2022-03-15 11:35:00|17684.8|17680.8|17691.1|17687.1|17697.3|17693.3|17675.4|17671.4|255
1647344400000|2022-03-15 11:40:00|17694.2|17690.2|17706.7|17702.7|17709.8|17705.8|17694.2|17690.2|162
1647344700000|2022-03-15 11:45:00|17703.6|17699.6|17697.3|17693.3|17706.7|17702.7|17694.2|17690.2|112
1647345000000|2022-03-15 11:50:00|17700.4|17696.4|17712.9|17708.9|17723.9|17719.9|17697.3|17693.3|279
1647345300000|2022-03-15 11:55:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17703.6|17699.6|328
1647345600000|2022-03-15 12:00:00|17714.5|17710.5|17716.1|17712.1|17725.4|17721.4|17700.4|17696.4|469
1647345900000|2022-03-15 12:05:00|17714.5|17710.5|17722.3|17718.3|17722.3|17718.3|17706.7|17702.7|209
1647346200000|2022-03-15 12:10:00|17720.8|17716.8|17731.7|17727.7|17734.8|17730.8|17719.2|17715.2|362
1647346500000|2022-03-15 12:15:00|17730.1|17726.1|17731.7|17727.7|17744.2|17740.2|17722.3|17718.3|318
1647346800000|2022-03-15 12:20:00|17728.6|17724.6|17712.9|17708.9|17731.7|17727.7|17709.8|17705.8|288
1647347100000|2022-03-15 12:25:00|17716.1|17712.1|17741.1|17737.1|17747.3|17743.3|17712.9|17708.9|628
1647347400000|2022-03-15 12:30:00|17742.6|17738.6|17744.2|17740.2|17750.4|17746.4|17725.4|17721.4|663
1647347700000|2022-03-15 12:35:00|17741.1|17737.1|17744.2|17740.2|17744.2|17740.2|17722.3|17718.3|406
1647348000000|2022-03-15 12:40:00|17741.1|17737.1|17748.9|17744.9|17767.6|17763.6|17741.1|17737.1|428
1647348300000|2022-03-15 12:45:00|17747.3|17743.3|17741.1|17737.1|17756.7|17752.7|17741.1|17737.1|560
1647348600000|2022-03-15 12:50:00|17744.2|17740.2|17745.8|17741.8|17750.4|17746.4|17737.9|17733.9|347
1647348900000|2022-03-15 12:55:00|17744.2|17740.2|17744.2|17740.2|17759.8|17755.8|17737.9|17733.9|407
1647349200000|2022-03-15 13:00:00|17741.1|17737.1|17750.4|17746.4|17753.6|17749.6|17737.9|17733.9|408
1647349500000|2022-03-15 13:05:00|17748.9|17744.9|17781.7|17777.7|17781.7|17777.7|17748.9|17744.9|382
1647349800000|2022-03-15 13:10:00|17784.8|17780.8|17787.9|17783.9|17789.5|17785.5|17769.2|17765.2|719
1647350100000|2022-03-15 13:15:00|17786.4|17782.4|17787.9|17783.9|17791.1|17787.1|17772.3|17768.3|485
1647350400000|2022-03-15 13:20:00|17784.8|17780.8|17800.4|17796.4|17808.3|17804.3|17784.8|17780.8|696
1647350700000|2022-03-15 13:25:00|17794.2|17790.2|17806.7|17802.7|17822.3|17818.3|17794.2|17790.2|723
1647351000000|2022-03-15 13:30:00|17805.1|17801.1|17797.3|17793.3|17809.8|17805.8|17791.1|17787.1|760
1647351300000|2022-03-15 13:35:00|17798.9|17794.9|17794.2|17790.2|17809.8|17805.8|17791.1|17787.1|692
1647351600000|2022-03-15 13:40:00|17791.1|17787.1|17816.1|17812.1|17816.1|17812.1|17787.9|17783.9|434
1647351900000|2022-03-15 13:45:00|17812.9|17808.9|17831.7|17827.7|17831.7|17827.7|17809.8|17805.8|773
1647352200000|2022-03-15 13:50:00|17834.8|17830.8|17828.6|17824.6|17841.1|17837.1|17822.3|17818.3|714
1647352500000|2022-03-15 13:55:00|17831.7|17827.7|17834.8|17830.8|17847.3|17843.3|17819.2|17815.2|465
1647352800000|2022-03-15 14:00:00|17837.9|17833.9|17828.6|17824.6|17845.8|17841.8|17828.6|17824.6|737
1647353100000|2022-03-15 14:05:00|17831.7|17827.7|17816.1|17812.1|17834.8|17830.8|17812.9|17808.9|730
1647353400000|2022-03-15 14:10:00|17819.2|17815.2|17825.4|17821.4|17828.6|17824.6|17812.9|17808.9|569
1647353700000|2022-03-15 14:15:00|17822.3|17818.3|17816.1|17812.1|17828.6|17824.6|17816.1|17812.1|396
1647354000000|2022-03-15 14:20:00|17812.9|17808.9|17797.3|17793.3|17819.2|17815.2|17797.3|17793.3|373
1647354300000|2022-03-15 14:25:00|17800.4|17796.4|17787.9|17783.9|17806.7|17802.7|17787.9|17783.9|307
1647354600000|2022-03-15 14:30:00|17784.8|17780.8|17756.7|17752.7|17787.9|17783.9|17747.3|17743.3|815
1647354900000|2022-03-15 14:35:00|17753.6|17749.6|17759.8|17755.8|17759.8|17755.8|17741.1|17737.1|699
1647355200000|2022-03-15 14:40:00|17758.3|17754.3|17737.9|17733.9|17761.4|17757.4|17737.9|17733.9|937
1647355500000|2022-03-15 14:45:00|17736.4|17732.4|17742.6|17738.6|17750.4|17746.4|17731.7|17727.7|381
1647355800000|2022-03-15 14:50:00|17741.1|17737.1|17750.4|17746.4|17769.2|17765.2|17741.1|17737.1|511
1647356100000|2022-03-15 14:55:00|17753.6|17749.6|17716.1|17712.1|17753.6|17749.6|17716.1|17712.1|846
1647356400000|2022-03-15 15:00:00|17719.2|17715.2|17722.3|17718.3|17725.4|17721.4|17703.6|17699.6|848
1647356700000|2022-03-15 15:05:00|17719.2|17715.2|17706.7|17702.7|17722.3|17718.3|17706.7|17702.7|551
1647357000000|2022-03-15 15:10:00|17709.8|17705.8|17716.1|17712.1|17719.2|17715.2|17706.7|17702.7|340
1647357300000|2022-03-15 15:15:00|17712.9|17708.9|17697.3|17693.3|17722.3|17718.3|17697.3|17693.3|370
1647357600000|2022-03-15 15:20:00|17700.4|17696.4|17694.2|17690.2|17716.1|17712.1|17694.2|17690.2|488
1647357900000|2022-03-15 15:25:00|17695.8|17691.8|17670.8|17666.8|17705.1|17701.1|17669.2|17665.2|598
1647358200000|2022-03-15 15:30:00|17672.3|17668.3|17678.6|17674.6|17687.9|17683.9|17656.7|17652.7|1328
1647358500000|2022-03-15 15:35:00|17681.7|17677.7|17678.6|17674.6|17684.8|17680.8|17669.2|17665.2|763
1647358800000|2022-03-15 15:40:00|17677|17673|17681.7|17677.7|17691.1|17687.1|17675.4|17671.4|458
1647359100000|2022-03-15 15:45:00|17678.6|17674.6|17697.3|17693.3|17700.4|17696.4|17678.6|17674.6|456
1647359400000|2022-03-15 15:50:00|17694.2|17690.2|17716.1|17712.1|17720.8|17716.8|17672.3|17668.3|819
1647359700000|2022-03-15 15:55:00|17717.6|17713.6|17703.6|17699.6|17731.7|17727.7|17697.3|17693.3|930
1647360000000|2022-03-15 16:00:00|17705.1|17701.1|17712.9|17708.9|17719.2|17715.2|17697.3|17693.3|506
1647360300000|2022-03-15 16:05:00|17709.8|17705.8|17716.1|17712.1|17716.1|17712.1|17697.3|17693.3|316
1647360600000|2022-03-15 16:10:00|17712.9|17708.9|17723.9|17719.9|17725.4|17721.4|17706.7|17702.7|314
1647360900000|2022-03-15 16:15:00|17720.8|17716.8|17725.4|17721.4|17744.2|17740.2|17717.6|17713.6|393
1647361200000|2022-03-15 16:20:00|17727|17723|17722.3|17718.3|17731.7|17727.7|17719.2|17715.2|277
1647361500000|2022-03-15 16:25:00|17720.8|17716.8|17716.1|17712.1|17728.6|17724.6|17716.1|17712.1|234
1647361800000|2022-03-15 16:30:00|17717.6|17713.6|17712.9|17708.9|17722.3|17718.3|17709.8|17705.8|194
1647362100000|2022-03-15 16:35:00|17709.8|17705.8|17684.8|17680.8|17709.8|17705.8|17681.7|17677.7|402
1647362400000|2022-03-15 16:40:00|17686.4|17682.4|17694.2|17690.2|17695.8|17691.8|17686.4|17682.4|222
1647362700000|2022-03-15 16:45:00|17691.1|17687.1|17706.7|17702.7|17706.7|17702.7|17678.6|17674.6|347
1647363000000|2022-03-15 16:50:00|17708.3|17704.3|17717.6|17713.6|17717.6|17713.6|17703.6|17699.6|368
1647363300000|2022-03-15 16:55:00|17719.2|17715.2|17708.3|17704.3|17719.2|17715.2|17703.6|17699.6|273
1647363600000|2022-03-15 17:00:00|17706.7|17702.7|17681.7|17677.7|17706.7|17702.7|17681.7|17677.7|375
1647363900000|2022-03-15 17:05:00|17683.3|17679.3|17678.6|17674.6|17691.1|17687.1|17678.6|17674.6|293
1647364200000|2022-03-15 17:10:00|17681.7|17677.7|17691.1|17687.1|17691.1|17687.1|17678.6|17674.6|198
1647364500000|2022-03-15 17:15:00|17689.5|17685.5|17687.9|17683.9|17694.2|17690.2|17687.9|17683.9|168
1647364800000|2022-03-15 17:20:00|17691.1|17687.1|17662.9|17658.9|17694.2|17690.2|17659.8|17655.8|753
1647365100000|2022-03-15 17:25:00|17666.1|17662.1|17678.6|17674.6|17678.6|17674.6|17662.9|17658.9|418
1647365400000|2022-03-15 17:30:00|17675.4|17671.4|17656.7|17652.7|17681.7|17677.7|17650.4|17646.4|525
1647365700000|2022-03-15 17:35:00|17650.4|17646.4|17644.2|17640.2|17653.6|17649.6|17637.9|17633.9|448
1647366000000|2022-03-15 17:40:00|17642.6|17638.6|17637.9|17633.9|17644.2|17640.2|17628.6|17624.6|571
1647366300000|2022-03-15 17:45:00|17634.8|17630.8|17628.6|17624.6|17634.8|17630.8|17625.4|17621.4|602
1647366600000|2022-03-15 17:50:00|17631.7|17627.7|17625.4|17621.4|17633.3|17629.3|17625.4|17621.4|548
1647366900000|2022-03-15 17:55:00|17628.6|17624.6|17606.7|17602.7|17628.6|17624.6|17606.7|17602.7|667
1647367200000|2022-03-15 18:00:00|17609.8|17605.8|17612.9|17608.9|17616.1|17612.1|17606.7|17602.7|537
1647367500000|2022-03-15 18:05:00|17614.5|17610.5|17594.2|17590.2|17616.1|17612.1|17586.4|17582.4|770
1647367800000|2022-03-15 18:10:00|17597.3|17593.3|17603.6|17599.6|17603.6|17599.6|17594.2|17590.2|184
1647368100000|2022-03-15 18:15:00|17600.4|17596.4|17587.9|17583.9|17602|17598|17587.9|17583.9|434
1647368400000|2022-03-15 18:20:00|17589.5|17585.5|17591.1|17587.1|17594.2|17590.2|17584.8|17580.8|574
1647368700000|2022-03-15 18:25:00|17592.6|17588.6|17600.4|17596.4|17606.7|17602.7|17591.1|17587.1|503
1647369000000|2022-03-15 18:30:00|17603.6|17599.6|17594.2|17590.2|17609.8|17605.8|17591.1|17587.1|378
1647369300000|2022-03-15 18:35:00|17597.3|17593.3|17600.4|17596.4|17606.7|17602.7|17594.2|17590.2|176
1647369600000|2022-03-15 18:40:00|17603.6|17599.6|17603.6|17599.6|17603.6|17599.6|17591.1|17587.1|392
1647369900000|2022-03-15 18:45:00|17600.4|17596.4|17603.6|17599.6|17609.8|17605.8|17594.2|17590.2|319
1647370200000|2022-03-15 18:50:00|17606.7|17602.7|17602|17598|17616.1|17612.1|17600.4|17596.4|595
1647370500000|2022-03-15 18:55:00|17603.6|17599.6|17587.9|17583.9|17603.6|17599.6|17580.1|17576.1|990
1647370800000|2022-03-15 19:00:00|17586.4|17582.4|17597.3|17593.3|17612.9|17608.9|17581.7|17577.7|614
1647371100000|2022-03-15 19:05:00|17594.2|17590.2|17591.1|17587.1|17597.3|17593.3|17584.8|17580.8|164
1647371400000|2022-03-15 19:10:00|17594.2|17590.2|17609.8|17605.8|17609.8|17605.8|17591.1|17587.1|301
1647371700000|2022-03-15 19:15:00|17611.4|17607.4|17614.5|17610.5|17616.1|17612.1|17603.6|17599.6|368
1647372000000|2022-03-15 19:20:00|17616.1|17612.1|17619.2|17615.2|17622.3|17618.3|17609.8|17605.8|210
1647372300000|2022-03-15 19:25:00|17620.8|17616.8|17628.6|17624.6|17631.7|17627.7|17619.2|17615.2|633
1647372600000|2022-03-15 19:30:00|17625.4|17621.4|17637.9|17633.9|17639.5|17635.5|17625.4|17621.4|388
1647372900000|2022-03-15 19:35:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17634.8|17630.8|515
1647373200000|2022-03-15 19:40:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17634.8|17630.8|467
1647373500000|2022-03-15 19:45:00|17642.6|17638.6|17637.9|17633.9|17650.4|17646.4|17634.8|17630.8|539
1647373800000|2022-03-15 19:50:00|17641.1|17637.1|17634.8|17630.8|17644.2|17640.2|17634.8|17630.8|1160
1647374100000|2022-03-15 19:55:00|17637.9|17633.9|17631.7|17627.7|17650.4|17646.4|17625.4|17621.4|1823
1647374400000|2022-03-15 20:00:00|17633.3|17629.3|17637.9|17633.9|17644.2|17640.2|17628.6|17624.6|1126
1647374700000|2022-03-15 20:05:00|17634.8|17630.8|17625.4|17621.4|17637.9|17633.9|17625.4|17621.4|194
1647375000000|2022-03-15 20:10:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|268
1647375300000|2022-03-15 20:15:00|17616.1|17612.1|17622.3|17618.3|17622.3|17618.3|17616.1|17612.1|239
1647375600000|2022-03-15 20:20:00|17619.2|17615.2|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|143
1647375900000|2022-03-15 20:25:00|17619.2|17615.2|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|323
1647376200000|2022-03-15 20:30:00|17616.1|17612.1|17625.4|17621.4|17625.4|17621.4|17616.1|17612.1|494
1647376500000|2022-03-15 20:35:00|17628.6|17624.6|17641.1|17637.1|17644.2|17640.2|17625.4|17621.4|573
1647376800000|2022-03-15 20:40:00|17642.6|17638.6|17644.2|17640.2|17647.3|17643.3|17637.9|17633.9|391
1647377100000|2022-03-15 20:45:00|17647.3|17643.3|17656.7|17652.7|17656.7|17652.7|17644.2|17640.2|294
1647377400000|2022-03-15 20:50:00|17655.1|17651.1|17661.4|17657.4|17661.4|17657.4|17650.4|17646.4|382
1647377700000|2022-03-15 20:55:00|17662.9|17658.9|17656.7|17652.7|17662.9|17658.9|17653.6|17649.6|271
1647381600000|2022-03-15 22:00:00|17644.2|17640.2|17655.1|17651.1|17659.8|17655.8|17644.2|17640.2|84
1647381900000|2022-03-15 22:05:00|17653.6|17649.6|17652|17648|17653.6|17649.6|17650.4|17646.4|13
1647382200000|2022-03-15 22:10:00|17653.6|17649.6|17652|17648|17653.6|17649.6|17650.4|17646.4|22
1647382500000|2022-03-15 22:15:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17652|17648|36
1647382800000|2022-03-15 22:20:00|17655.1|17651.1|17653.6|17649.6|17655.1|17651.1|17650.4|17646.4|23
1647383100000|2022-03-15 22:25:00|17655.1|17651.1|17645.8|17641.8|17655.1|17651.1|17644.2|17640.2|13
1647383400000|2022-03-15 22:30:00|17644.2|17640.2|17645.8|17641.8|17648.9|17644.9|17644.2|17640.2|2
1647383700000|2022-03-15 22:35:00|17644.2|17640.2|17648.9|17644.9|17648.9|17644.9|17644.2|17640.2|0
1647384000000|2022-03-15 22:40:00|17647.3|17643.3|17648.9|17644.9|17653.6|17649.6|17647.3|17643.3|8
1647384300000|2022-03-15 22:45:00|17650.4|17646.4|17656.7|17652.7|17656.7|17652.7|17650.4|17646.4|10
1647384600000|2022-03-15 22:50:00|17653.6|17649.6|17655.1|17651.1|17656.7|17652.7|17653.6|17649.6|12
1647384900000|2022-03-15 22:55:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|17
1647385200000|2022-03-15 23:00:00|17655.1|17651.1|17658.3|17654.3|17659.8|17655.8|17652|17648|22
1647385500000|2022-03-15 23:05:00|17656.7|17652.7|17655.1|17651.1|17656.7|17652.7|17653.6|17649.6|19
1647385800000|2022-03-15 23:10:00|17656.7|17652.7|17647.3|17643.3|17656.7|17652.7|17644.2|17640.2|12
1647386100000|2022-03-15 23:15:00|17644.2|17640.2|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|13
1647386400000|2022-03-15 23:20:00|17644.2|17640.2|17648.9|17644.9|17648.9|17644.9|17644.2|17640.2|16
1647386700000|2022-03-15 23:25:00|17647.3|17643.3|17648.9|17644.9|17650.4|17646.4|17647.3|17643.3|4
1647387000000|2022-03-15 23:30:00|17650.4|17646.4|17650.4|17646.4|17652|17648|17644.2|17640.2|16
1647387300000|2022-03-15 23:35:00|17652|17648|17642.6|17638.6|17652|17648|17639.5|17635.5|81
1647387600000|2022-03-15 23:40:00|17641.1|17637.1|17639.5|17635.5|17641.1|17637.1|17631.7|17627.7|23
1647387900000|2022-03-15 23:45:00|17637.9|17633.9|17639.5|17635.5|17639.5|17635.5|17634.8|17630.8|4
1647388200000|2022-03-15 23:50:00|17641.1|17637.1|17642.6|17638.6|17647.3|17643.3|17641.1|17637.1|17
1647388500000|2022-03-15 23:55:00|17644.2|17640.2|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|5
1647388800000|2022-03-16 00:00:00|17642.6|17638.6|17641.1|17637.1|17650.4|17646.4|17637.9|17633.9|66
1647389100000|2022-03-16 00:05:00|17639.5|17635.5|17631.7|17627.7|17639.5|17635.5|17625.4|17621.4|65
1647389400000|2022-03-16 00:10:00|17633.3|17629.3|17645.8|17641.8|17645.8|17641.8|17628.6|17624.6|68
1647389700000|2022-03-16 00:15:00|17647.3|17643.3|17647.3|17643.3|17656.7|17652.7|17644.2|17640.2|49
1647390000000|2022-03-16 00:20:00|17645.8|17641.8|17655.1|17651.1|17656.7|17652.7|17644.2|17640.2|36
1647390300000|2022-03-16 00:25:00|17653.6|17649.6|17669.2|17665.2|17672.3|17668.3|17653.6|17649.6|61
1647390600000|2022-03-16 00:30:00|17670.8|17666.8|17670.8|17666.8|17675.4|17671.4|17664.5|17660.5|36
1647390900000|2022-03-16 00:35:00|17669.2|17665.2|17678.6|17674.6|17681.7|17677.7|17666.1|17662.1|43
1647391200000|2022-03-16 00:40:00|17677|17673|17669.2|17665.2|17678.6|17674.6|17666.1|17662.1|35
1647391500000|2022-03-16 00:45:00|17667.6|17663.6|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|20
1647391800000|2022-03-16 00:50:00|17664.5|17660.5|17678.6|17674.6|17678.6|17674.6|17662.9|17658.9|22
1647392100000|2022-03-16 00:55:00|17677|17673|17673.9|17669.9|17681.7|17677.7|17667.6|17663.6|23
1647392400000|2022-03-16 01:00:00|17672.3|17668.3|17662.9|17658.9|17673.9|17669.9|17661.4|17657.4|9
1647392700000|2022-03-16 01:05:00|17664.5|17660.5|17662.9|17658.9|17669.2|17665.2|17661.4|17657.4|18
1647393000000|2022-03-16 01:10:00|17661.4|17657.4|17655.1|17651.1|17662.9|17658.9|17650.4|17646.4|32
1647393300000|2022-03-16 01:15:00|17653.6|17649.6|17652|17648|17659.8|17655.8|17650.4|17646.4|28
1647393600000|2022-03-16 01:20:00|17653.6|17649.6|17650.4|17646.4|17656.7|17652.7|17650.4|17646.4|10
1647393900000|2022-03-16 01:25:00|17655.1|17651.1|17647.3|17643.3|17656.7|17652.7|17647.3|17643.3|16
1647394200000|2022-03-16 01:30:00|17645.8|17641.8|17652|17648|17656.7|17652.7|17644.2|17640.2|35
1647394500000|2022-03-16 01:35:00|17650.4|17646.4|17648.9|17644.9|17653.6|17649.6|17648.9|17644.9|13
1647394800000|2022-03-16 01:40:00|17645.8|17641.8|17656.7|17652.7|17658.3|17654.3|17644.2|17640.2|45
1647395100000|2022-03-16 01:45:00|17653.6|17649.6|17659.8|17655.8|17659.8|17655.8|17653.6|17649.6|16
1647395400000|2022-03-16 01:50:00|17658.3|17654.3|17650.4|17646.4|17659.8|17655.8|17648.9|17644.9|57
1647395700000|2022-03-16 01:55:00|17648.9|17644.9|17648.9|17644.9|17650.4|17646.4|17644.2|17640.2|63
1647396000000|2022-03-16 02:00:00|17647.3|17643.3|17645.8|17641.8|17647.3|17643.3|17642.6|17638.6|27
1647396300000|2022-03-16 02:05:00|17647.3|17643.3|17647.3|17643.3|17648.9|17644.9|17641.1|17637.1|33
1647396600000|2022-03-16 02:10:00|17645.8|17641.8|17634.8|17630.8|17645.8|17641.8|17634.8|17630.8|54
1647396900000|2022-03-16 02:15:00|17636.4|17632.4|17644.2|17640.2|17645.8|17641.8|17634.8|17630.8|89
1647397200000|2022-03-16 02:20:00|17645.8|17641.8|17641.1|17637.1|17645.8|17641.8|17637.9|17633.9|50
1647397500000|2022-03-16 02:25:00|17642.6|17638.6|17659.8|17655.8|17661.4|17657.4|17642.6|17638.6|74
1647397800000|2022-03-16 02:30:00|17661.4|17657.4|17664.5|17660.5|17667.6|17663.6|17656.7|17652.7|48
1647398100000|2022-03-16 02:35:00|17662.9|17658.9|17659.8|17655.8|17666.1|17662.1|17656.7|17652.7|59
1647398400000|2022-03-16 02:40:00|17656.7|17652.7|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|20
1647398700000|2022-03-16 02:45:00|17661.4|17657.4|17656.7|17652.7|17662.9|17658.9|17656.7|17652.7|58
1647399000000|2022-03-16 02:50:00|17658.3|17654.3|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|9
1647399300000|2022-03-16 02:55:00|17666.1|17662.1|17672.3|17668.3|17673.9|17669.9|17661.4|17657.4|54
1647399600000|2022-03-16 03:00:00|17669.2|17665.2|17670.8|17666.8|17673.9|17669.9|17669.2|17665.2|24
1647399900000|2022-03-16 03:05:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|12
1647400200000|2022-03-16 03:10:00|17667.6|17663.6|17664.5|17660.5|17670.8|17666.8|17659.8|17655.8|22
1647400500000|2022-03-16 03:15:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17656.7|17652.7|33
1647400800000|2022-03-16 03:20:00|17664.5|17660.5|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|16
1647401100000|2022-03-16 03:25:00|17661.4|17657.4|17661.4|17657.4|17662.9|17658.9|17659.8|17655.8|13
1647401400000|2022-03-16 03:30:00|17659.8|17655.8|17662.9|17658.9|17666.1|17662.1|17658.3|17654.3|20
1647401700000|2022-03-16 03:35:00|17661.4|17657.4|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|15
1647402000000|2022-03-16 03:40:00|17661.4|17657.4|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|13
1647402300000|2022-03-16 03:45:00|17658.3|17654.3|17658.3|17654.3|17659.8|17655.8|17656.7|17652.7|45
1647402600000|2022-03-16 03:50:00|17659.8|17655.8|17666.1|17662.1|17666.1|17662.1|17656.7|17652.7|29
1647402900000|2022-03-16 03:55:00|17669.2|17665.2|17678.6|17674.6|17678.6|17674.6|17669.2|17665.2|93
1647403200000|2022-03-16 04:00:00|17680.1|17676.1|17684.8|17680.8|17691.1|17687.1|17678.6|17674.6|107
1647403500000|2022-03-16 04:05:00|17681.7|17677.7|17672.3|17668.3|17681.7|17677.7|17672.3|17668.3|25
1647403800000|2022-03-16 04:10:00|17670.8|17666.8|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|12
1647404100000|2022-03-16 04:15:00|17669.2|17665.2|17677|17673|17677|17673|17666.1|17662.1|26
1647404400000|2022-03-16 04:20:00|17675.4|17671.4|17669.2|17665.2|17675.4|17671.4|17666.1|17662.1|19
1647404700000|2022-03-16 04:25:00|17666.1|17662.1|17664.5|17660.5|17675.4|17671.4|17664.5|17660.5|50
1647405000000|2022-03-16 04:30:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|0
1647405300000|2022-03-16 04:35:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|11
1647405600000|2022-03-16 04:40:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|6
1647405900000|2022-03-16 04:45:00|17664.5|17660.5|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|11
1647406200000|2022-03-16 04:50:00|17669.2|17665.2|17667.6|17663.6|17669.2|17665.2|17666.1|17662.1|8
1647406500000|2022-03-16 04:55:00|17666.1|17662.1|17659.8|17655.8|17666.1|17662.1|17650.4|17646.4|75
1647406800000|2022-03-16 05:00:00|17658.3|17654.3|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|102
1647407100000|2022-03-16 05:05:00|17655.1|17651.1|17641.1|17637.1|17656.7|17652.7|17641.1|17637.1|31
1647407400000|2022-03-16 05:10:00|17644.2|17640.2|17647.3|17643.3|17648.9|17644.9|17641.1|17637.1|23
1647407700000|2022-03-16 05:15:00|17645.8|17641.8|17642.6|17638.6|17647.3|17643.3|17641.1|17637.1|43
1647408000000|2022-03-16 05:20:00|17641.1|17637.1|17631.7|17627.7|17645.8|17641.8|17631.7|17627.7|81
1647408300000|2022-03-16 05:25:00|17627|17623|17627|17623|17631.7|17627.7|17622.3|17618.3|117
1647408600000|2022-03-16 05:30:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17619.2|17615.2|68
1647408900000|2022-03-16 05:35:00|17623.9|17619.9|17631.7|17627.7|17631.7|17627.7|17622.3|17618.3|28
1647409200000|2022-03-16 05:40:00|17630.1|17626.1|17634.8|17630.8|17634.8|17630.8|17625.4|17621.4|54
1647409500000|2022-03-16 05:45:00|17633.3|17629.3|17623.9|17619.9|17633.3|17629.3|17619.2|17615.2|78
1647409800000|2022-03-16 05:50:00|17622.3|17618.3|17623.9|17619.9|17625.4|17621.4|17622.3|17618.3|25
1647410100000|2022-03-16 05:55:00|17622.3|17618.3|17623.9|17619.9|17625.4|17621.4|17619.2|17615.2|35
1647410400000|2022-03-16 06:00:00|17625.4|17621.4|17608.3|17604.3|17625.4|17621.4|17608.3|17604.3|94
1647410700000|2022-03-16 06:05:00|17606.7|17602.7|17594.2|17590.2|17608.3|17604.3|17584.8|17580.8|255
1647411000000|2022-03-16 06:10:00|17595.8|17591.8|17595.8|17591.8|17600.4|17596.4|17592.6|17588.6|44
1647411300000|2022-03-16 06:15:00|17594.2|17590.2|17591.1|17587.1|17603.6|17599.6|17591.1|17587.1|36
1647411600000|2022-03-16 06:20:00|17595.8|17591.8|17586.4|17582.4|17597.3|17593.3|17584.8|17580.8|30
1647411900000|2022-03-16 06:25:00|17587.9|17583.9|17591.1|17587.1|17592.6|17588.6|17584.8|17580.8|33
1647412200000|2022-03-16 06:30:00|17592.6|17588.6|17584.8|17580.8|17592.6|17588.6|17584.8|17580.8|134
1647412500000|2022-03-16 06:35:00|17575.4|17571.4|17567.6|17563.6|17580.1|17576.1|17556.7|17552.7|278
1647412800000|2022-03-16 06:40:00|17569.2|17565.2|17556.7|17552.7|17572.3|17568.3|17550.4|17546.4|130
1647413100000|2022-03-16 06:45:00|17558.3|17554.3|17541.1|17537.1|17558.3|17554.3|17541.1|17537.1|176
1647413400000|2022-03-16 06:50:00|17544.2|17540.2|17541.1|17537.1|17550.4|17546.4|17541.1|17537.1|92
1647413700000|2022-03-16 06:55:00|17545.8|17541.8|17539.5|17535.5|17555.1|17551.1|17537.9|17533.9|95
1647414000000|2022-03-16 07:00:00|17537.9|17533.9|17548.9|17544.9|17553.6|17549.6|17537.9|17533.9|91
1647414300000|2022-03-16 07:05:00|17547.3|17543.3|17547.3|17543.3|17555.1|17551.1|17537.9|17533.9|120
1647414600000|2022-03-16 07:10:00|17545.8|17541.8|17537.9|17533.9|17547.3|17543.3|17528.6|17524.6|154
1647414900000|2022-03-16 07:15:00|17536.4|17532.4|17537.9|17533.9|17541.1|17537.1|17530.1|17526.1|265
1647415200000|2022-03-16 07:20:00|17536.4|17532.4|17534.8|17530.8|17537.9|17533.9|17528.6|17524.6|98
1647415500000|2022-03-16 07:25:00|17539.5|17535.5|17525.4|17521.4|17544.2|17540.2|17525.4|17521.4|94
1647415800000|2022-03-16 07:30:00|17527|17523|17522.3|17518.3|17528.6|17524.6|17517.6|17513.6|201
1647416100000|2022-03-16 07:35:00|17523.9|17519.9|17516.1|17512.1|17537.9|17533.9|17512.9|17508.9|156
1647416400000|2022-03-16 07:40:00|17519.2|17515.2|17531.7|17527.7|17531.7|17527.7|17509.8|17505.8|225
1647416700000|2022-03-16 07:45:00|17530.1|17526.1|17539.5|17535.5|17550.4|17546.4|17530.1|17526.1|188
1647417000000|2022-03-16 07:50:00|17537.9|17533.9|17534.8|17530.8|17544.2|17540.2|17525.4|17521.4|82
1647417300000|2022-03-16 07:55:00|17531.7|17527.7|17520.8|17516.8|17534.8|17530.8|17512.9|17508.9|397
1647417600000|2022-03-16 08:00:00|17519.2|17515.2|17519.2|17515.2|17525.4|17521.4|17514.5|17510.5|286
1647417900000|2022-03-16 08:05:00|17520.8|17516.8|17525.4|17521.4|17534.8|17530.8|17519.2|17515.2|144
1647418200000|2022-03-16 08:10:00|17522.3|17518.3|17525.4|17521.4|17528.6|17524.6|17512.9|17508.9|213
1647418500000|2022-03-16 08:15:00|17523.9|17519.9|17487.9|17483.9|17525.4|17521.4|17486.4|17482.4|638
1647418800000|2022-03-16 08:20:00|17484.8|17480.8|17509.8|17505.8|17512.9|17508.9|17477|17473|424
1647419100000|2022-03-16 08:25:00|17506.7|17502.7|17553.6|17549.6|17556.7|17552.7|17503.6|17499.6|422
1647419400000|2022-03-16 08:30:00|17555.1|17551.1|17534.8|17530.8|17556.7|17552.7|17525.4|17521.4|512
1647419700000|2022-03-16 08:35:00|17537.9|17533.9|17544.2|17540.2|17552|17548|17537.9|17533.9|114
1647420000000|2022-03-16 08:40:00|17542.6|17538.6|17541.1|17537.1|17559.8|17555.8|17537.9|17533.9|179
1647420300000|2022-03-16 08:45:00|17542.6|17538.6|17575.4|17571.4|17575.4|17571.4|17536.4|17532.4|180
1647420600000|2022-03-16 08:50:00|17578.6|17574.6|17575.4|17571.4|17578.6|17574.6|17566.1|17562.1|209
1647420900000|2022-03-16 08:55:00|17577|17573|17581.7|17577.7|17584.8|17580.8|17559.8|17555.8|293
1647421200000|2022-03-16 09:00:00|17583.3|17579.3|17581.7|17577.7|17594.2|17590.2|17575.4|17571.4|242
1647421500000|2022-03-16 09:05:00|17583.3|17579.3|17587.9|17583.9|17591.1|17587.1|17578.6|17574.6|386
1647421800000|2022-03-16 09:10:00|17584.8|17580.8|17587.9|17583.9|17587.9|17583.9|17573.9|17569.9|249
1647422100000|2022-03-16 09:15:00|17586.4|17582.4|17586.4|17582.4|17591.1|17587.1|17575.4|17571.4|99
1647422400000|2022-03-16 09:20:00|17584.8|17580.8|17581.7|17577.7|17584.8|17580.8|17581.7|17577.7|45
1647422700000|2022-03-16 09:25:00|17583.3|17579.3|17580.1|17576.1|17587.9|17583.9|17575.4|17571.4|86
1647423000000|2022-03-16 09:30:00|17581.7|17577.7|17619.2|17615.2|17622.3|17618.3|17580.1|17576.1|332
1647423300000|2022-03-16 09:35:00|17617.6|17613.6|17611.4|17607.4|17619.2|17615.2|17603.6|17599.6|96
1647423600000|2022-03-16 09:40:00|17609.8|17605.8|17617.6|17613.6|17622.3|17618.3|17608.3|17604.3|68
1647423900000|2022-03-16 09:45:00|17616.1|17612.1|17634.8|17630.8|17634.8|17630.8|17616.1|17612.1|202
1647424200000|2022-03-16 09:50:00|17633.3|17629.3|17628.6|17624.6|17634.8|17630.8|17619.2|17615.2|87
1647424500000|2022-03-16 09:55:00|17627|17623|17619.2|17615.2|17631.7|17627.7|17612.9|17608.9|120
1647424800000|2022-03-16 10:00:00|17616.1|17612.1|17600.4|17596.4|17619.2|17615.2|17600.4|17596.4|199
1647425100000|2022-03-16 10:05:00|17606.7|17602.7|17628.6|17624.6|17631.7|17627.7|17597.3|17593.3|334
1647425400000|2022-03-16 10:10:00|17619.2|17615.2|17616.1|17612.1|17644.2|17640.2|17616.1|17612.1|569
1647425700000|2022-03-16 10:15:00|17617.6|17613.6|17606.7|17602.7|17619.2|17615.2|17603.6|17599.6|247
1647426000000|2022-03-16 10:20:00|17605.1|17601.1|17589.5|17585.5|17609.8|17605.8|17589.5|17585.5|130
1647426300000|2022-03-16 10:25:00|17591.1|17587.1|17587.9|17583.9|17594.2|17590.2|17578.6|17574.6|409
1647426600000|2022-03-16 10:30:00|17591.1|17587.1|17587.9|17583.9|17597.3|17593.3|17584.8|17580.8|158
1647426900000|2022-03-16 10:35:00|17592.6|17588.6|17609.8|17605.8|17612.9|17608.9|17591.1|17587.1|178
1647427200000|2022-03-16 10:40:00|17608.3|17604.3|17612.9|17608.9|17641.1|17637.1|17600.4|17596.4|349
1647427500000|2022-03-16 10:45:00|17609.8|17605.8|17628.6|17624.6|17628.6|17624.6|17606.7|17602.7|361
1647427800000|2022-03-16 10:50:00|17631.7|17627.7|17616.1|17612.1|17631.7|17627.7|17616.1|17612.1|80
1647428100000|2022-03-16 10:55:00|17612.9|17608.9|17616.1|17612.1|17622.3|17618.3|17609.8|17605.8|125
1647428400000|2022-03-16 11:00:00|17617.6|17613.6|17620.8|17616.8|17628.6|17624.6|17614.5|17610.5|147
1647428700000|2022-03-16 11:05:00|17622.3|17618.3|17625.4|17621.4|17625.4|17621.4|17603.6|17599.6|221
1647429000000|2022-03-16 11:10:00|17623.9|17619.9|17612.9|17608.9|17628.6|17624.6|17612.9|17608.9|237
1647429300000|2022-03-16 11:15:00|17616.1|17612.1|17603.6|17599.6|17622.3|17618.3|17603.6|17599.6|220
1647429600000|2022-03-16 11:20:00|17600.4|17596.4|17584.8|17580.8|17603.6|17599.6|17584.8|17580.8|280
1647429900000|2022-03-16 11:25:00|17587.9|17583.9|17584.8|17580.8|17587.9|17583.9|17581.7|17577.7|161
1647430200000|2022-03-16 11:30:00|17583.3|17579.3|17597.3|17593.3|17600.4|17596.4|17578.6|17574.6|224
1647430500000|2022-03-16 11:35:00|17600.4|17596.4|17603.6|17599.6|17606.7|17602.7|17600.4|17596.4|234
1647430800000|2022-03-16 11:40:00|17602|17598|17616.1|17612.1|17616.1|17612.1|17600.4|17596.4|206
1647431100000|2022-03-16 11:45:00|17619.2|17615.2|17620.8|17616.8|17628.6|17624.6|17609.8|17605.8|665
1647431400000|2022-03-16 11:50:00|17619.2|17615.2|17619.2|17615.2|17628.6|17624.6|17616.1|17612.1|351
1647431700000|2022-03-16 11:55:00|17620.8|17616.8|17637.9|17633.9|17637.9|17633.9|17619.2|17615.2|262
1647432000000|2022-03-16 12:00:00|17641.1|17637.1|17653.6|17649.6|17659.8|17655.8|17637.9|17633.9|660
1647432300000|2022-03-16 12:05:00|17652|17648|17641.1|17637.1|17652|17648|17641.1|17637.1|332
1647432600000|2022-03-16 12:10:00|17644.2|17640.2|17634.8|17630.8|17648.9|17644.9|17628.6|17624.6|429
1647432900000|2022-03-16 12:15:00|17637.9|17633.9|17636.4|17632.4|17641.1|17637.1|17625.4|17621.4|377
1647433200000|2022-03-16 12:20:00|17637.9|17633.9|17631.7|17627.7|17641.1|17637.1|17625.4|17621.4|496
1647433500000|2022-03-16 12:25:00|17636.4|17632.4|17652|17648|17653.6|17649.6|17634.8|17630.8|547
1647433800000|2022-03-16 12:30:00|17650.4|17646.4|17622.3|17618.3|17662.9|17658.9|17620.8|17616.8|744
1647434100000|2022-03-16 12:35:00|17623.9|17619.9|17630.1|17626.1|17634.8|17630.8|17606.7|17602.7|657
1647434400000|2022-03-16 12:40:00|17631.7|17627.7|17625.4|17621.4|17639.5|17635.5|17619.2|17615.2|477
1647434700000|2022-03-16 12:45:00|17622.3|17618.3|17622.3|17618.3|17628.6|17624.6|17616.1|17612.1|311
1647435000000|2022-03-16 12:50:00|17619.2|17615.2|17616.1|17612.1|17622.3|17618.3|17594.2|17590.2|516
1647435300000|2022-03-16 12:55:00|17622.3|17618.3|17622.3|17618.3|17634.8|17630.8|17611.4|17607.4|553
1647435600000|2022-03-16 13:00:00|17625.4|17621.4|17625.4|17621.4|17631.7|17627.7|17612.9|17608.9|465
1647435900000|2022-03-16 13:05:00|17622.3|17618.3|17641.1|17637.1|17653.6|17649.6|17619.2|17615.2|461
1647436200000|2022-03-16 13:10:00|17637.9|17633.9|17628.6|17624.6|17637.9|17633.9|17628.6|17624.6|386
1647436500000|2022-03-16 13:15:00|17631.7|17627.7|17656.7|17652.7|17659.8|17655.8|17622.3|17618.3|307
1647436800000|2022-03-16 13:20:00|17659.8|17655.8|17642.6|17638.6|17659.8|17655.8|17637.9|17633.9|522
1647437100000|2022-03-16 13:25:00|17644.2|17640.2|17667.6|17663.6|17669.2|17665.2|17641.1|17637.1|507
1647437400000|2022-03-16 13:30:00|17669.2|17665.2|17680.1|17676.1|17686.4|17682.4|17662.9|17658.9|548
1647437700000|2022-03-16 13:35:00|17678.6|17674.6|17666.1|17662.1|17680.1|17676.1|17659.8|17655.8|474
1647438000000|2022-03-16 13:40:00|17662.9|17658.9|17666.1|17662.1|17669.2|17665.2|17653.6|17649.6|389
1647438300000|2022-03-16 13:45:00|17662.9|17658.9|17672.3|17668.3|17687.9|17683.9|17662.9|17658.9|494
1647438600000|2022-03-16 13:50:00|17669.2|17665.2|17703.6|17699.6|17705.1|17701.1|17669.2|17665.2|523
1647438900000|2022-03-16 13:55:00|17700.4|17696.4|17706.7|17702.7|17706.7|17702.7|17692.6|17688.6|637
1647439200000|2022-03-16 14:00:00|17709.8|17705.8|17709.8|17705.8|17712.9|17708.9|17703.6|17699.6|554
1647439500000|2022-03-16 14:05:00|17712.9|17708.9|17706.7|17702.7|17719.2|17715.2|17697.3|17693.3|618
1647439800000|2022-03-16 14:10:00|17709.8|17705.8|17666.1|17662.1|17709.8|17705.8|17653.6|17649.6|1132
1647440100000|2022-03-16 14:15:00|17662.9|17658.9|17631.7|17627.7|17666.1|17662.1|17612.9|17608.9|1256
1647440400000|2022-03-16 14:20:00|17634.8|17630.8|17644.2|17640.2|17644.2|17640.2|17625.4|17621.4|896
1647440700000|2022-03-16 14:25:00|17641.1|17637.1|17659.8|17655.8|17669.2|17665.2|17641.1|17637.1|727
1647441000000|2022-03-16 14:30:00|17656.7|17652.7|17647.3|17643.3|17659.8|17655.8|17641.1|17637.1|466
1647441300000|2022-03-16 14:35:00|17644.2|17640.2|17656.7|17652.7|17659.8|17655.8|17637.9|17633.9|981
1647441600000|2022-03-16 14:40:00|17658.3|17654.3|17698.9|17694.9|17705.1|17701.1|17647.3|17643.3|3473
1647441900000|2022-03-16 14:45:00|17697.3|17693.3|17675.4|17671.4|17698.9|17694.9|17672.3|17668.3|692
1647442200000|2022-03-16 14:50:00|17673.9|17669.9|17691.1|17687.1|17691.1|17687.1|17666.1|17662.1|516
1647442500000|2022-03-16 14:55:00|17687.9|17683.9|17680.1|17676.1|17697.3|17693.3|17675.4|17671.4|552
1647442800000|2022-03-16 15:00:00|17678.6|17674.6|17637.9|17633.9|17680.1|17676.1|17636.4|17632.4|844
1647443100000|2022-03-16 15:05:00|17636.4|17632.4|17672.3|17668.3|17675.4|17671.4|17636.4|17632.4|458
1647443400000|2022-03-16 15:10:00|17669.2|17665.2|17647.3|17643.3|17675.4|17671.4|17647.3|17643.3|623
1647443700000|2022-03-16 15:15:00|17650.4|17646.4|17644.2|17640.2|17653.6|17649.6|17644.2|17640.2|515
1647444000000|2022-03-16 15:20:00|17637.9|17633.9|17650.4|17646.4|17653.6|17649.6|17637.9|17633.9|473
1647444300000|2022-03-16 15:25:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17641.1|17637.1|222
1647444600000|2022-03-16 15:30:00|17645.8|17641.8|17662.9|17658.9|17672.3|17668.3|17642.6|17638.6|814
1647444900000|2022-03-16 15:35:00|17666.1|17662.1|17659.8|17655.8|17672.3|17668.3|17656.7|17652.7|538
1647445200000|2022-03-16 15:40:00|17658.3|17654.3|17662.9|17658.9|17669.2|17665.2|17656.7|17652.7|372
1647445500000|2022-03-16 15:45:00|17664.5|17660.5|17662.9|17658.9|17672.3|17668.3|17659.8|17655.8|511
1647445800000|2022-03-16 15:50:00|17664.5|17660.5|17662.9|17658.9|17672.3|17668.3|17659.8|17655.8|364
1647446100000|2022-03-16 15:55:00|17667.6|17663.6|17662.9|17658.9|17672.3|17668.3|17659.8|17655.8|495
1647446400000|2022-03-16 16:00:00|17666.1|17662.1|17662.9|17658.9|17678.6|17674.6|17659.8|17655.8|357
1647446700000|2022-03-16 16:05:00|17666.1|17662.1|17644.2|17640.2|17666.1|17662.1|17641.1|17637.1|662
1647447000000|2022-03-16 16:10:00|17647.3|17643.3|17637.9|17633.9|17650.4|17646.4|17637.9|17633.9|469
1647447300000|2022-03-16 16:15:00|17639.5|17635.5|17637.9|17633.9|17650.4|17646.4|17637.9|17633.9|533
1647447600000|2022-03-16 16:20:00|17639.5|17635.5|17625.4|17621.4|17639.5|17635.5|17622.3|17618.3|341
1647447900000|2022-03-16 16:25:00|17628.6|17624.6|17616.1|17612.1|17631.7|17627.7|17614.5|17610.5|289
1647448200000|2022-03-16 16:30:00|17619.2|17615.2|17609.8|17605.8|17625.4|17621.4|17603.6|17599.6|300
1647448500000|2022-03-16 16:35:00|17612.9|17608.9|17619.2|17615.2|17628.6|17624.6|17612.9|17608.9|523
1647448800000|2022-03-16 16:40:00|17622.3|17618.3|17641.1|17637.1|17644.2|17640.2|17619.2|17615.2|569
1647449100000|2022-03-16 16:45:00|17644.2|17640.2|17650.4|17646.4|17661.4|17657.4|17641.1|17637.1|357
1647449400000|2022-03-16 16:50:00|17653.6|17649.6|17662.9|17658.9|17666.1|17662.1|17653.6|17649.6|371
1647449700000|2022-03-16 16:55:00|17659.8|17655.8|17659.8|17655.8|17666.1|17662.1|17650.4|17646.4|530
1647450000000|2022-03-16 17:00:00|17661.4|17657.4|17678.6|17674.6|17678.6|17674.6|17659.8|17655.8|471
1647450300000|2022-03-16 17:05:00|17677|17673|17697.3|17693.3|17697.3|17693.3|17670.8|17666.8|315
1647450600000|2022-03-16 17:10:00|17698.9|17694.9|17687.9|17683.9|17700.4|17696.4|17684.8|17680.8|305
1647450900000|2022-03-16 17:15:00|17686.4|17682.4|17687.9|17683.9|17697.3|17693.3|17684.8|17680.8|279
1647451200000|2022-03-16 17:20:00|17691.1|17687.1|17681.7|17677.7|17691.1|17687.1|17681.7|17677.7|276
1647451500000|2022-03-16 17:25:00|17678.6|17674.6|17678.6|17674.6|17691.1|17687.1|17678.6|17674.6|362
1647451800000|2022-03-16 17:30:00|17675.4|17671.4|17670.8|17666.8|17687.9|17683.9|17656.7|17652.7|695
1647452100000|2022-03-16 17:35:00|17669.2|17665.2|17647.3|17643.3|17669.2|17665.2|17647.3|17643.3|243
1647452400000|2022-03-16 17:40:00|17650.4|17646.4|17619.2|17615.2|17653.6|17649.6|17616.1|17612.1|746
1647452700000|2022-03-16 17:45:00|17617.6|17613.6|17625.4|17621.4|17647.3|17643.3|17616.1|17612.1|579
1647453000000|2022-03-16 17:50:00|17627|17623|17595.8|17591.8|17628.6|17624.6|17594.2|17590.2|652
1647453300000|2022-03-16 17:55:00|17597.3|17593.3|17605.1|17601.1|17628.6|17624.6|17594.2|17590.2|657
1647453600000|2022-03-16 18:00:00|17598.9|17594.9|17631.7|17627.7|17666.1|17662.1|17570.8|17566.8|1533
1647453900000|2022-03-16 18:05:00|17634.8|17630.8|17619.2|17615.2|17662.9|17658.9|17605.1|17601.1|1172
1647454200000|2022-03-16 18:10:00|17620.8|17616.8|17519.2|17515.2|17631.7|17627.7|17516.1|17512.1|1361
1647454500000|2022-03-16 18:15:00|17516.1|17512.1|17497.3|17493.3|17534.8|17530.8|17469.2|17465.2|1761
1647454800000|2022-03-16 18:20:00|17503.6|17499.6|17537.9|17533.9|17544.2|17540.2|17497.3|17493.3|1097
1647455100000|2022-03-16 18:25:00|17536.4|17532.4|17562.9|17558.9|17569.2|17565.2|17525.4|17521.4|1357
1647455400000|2022-03-16 18:30:00|17559.8|17555.8|17583.3|17579.3|17597.3|17593.3|17558.3|17554.3|1438
1647455700000|2022-03-16 18:35:00|17584.8|17580.8|17584.8|17580.8|17589.5|17585.5|17547.3|17543.3|1147
1647456000000|2022-03-16 18:40:00|17587.9|17583.9|17598.9|17594.9|17600.4|17596.4|17562.9|17558.9|1083
1647456300000|2022-03-16 18:45:00|17600.4|17596.4|17647.3|17643.3|17656.7|17652.7|17597.3|17593.3|1944
1647456600000|2022-03-16 18:50:00|17648.9|17644.9|17709.8|17705.8|17709.8|17705.8|17644.2|17640.2|1620
1647456900000|2022-03-16 18:55:00|17712.9|17708.9|17744.2|17740.2|17756.7|17752.7|17703.6|17699.6|2402
1647457200000|2022-03-16 19:00:00|17745.8|17741.8|17742.6|17738.6|17753.6|17749.6|17697.3|17693.3|1679
1647457500000|2022-03-16 19:05:00|17744.2|17740.2|17769.2|17765.2|17769.2|17765.2|17723.9|17719.9|1216
1647457800000|2022-03-16 19:10:00|17767.6|17763.6|17797.3|17793.3|17800.4|17796.4|17748.9|17744.9|989
1647458100000|2022-03-16 19:15:00|17795.8|17791.8|17784.8|17780.8|17844.2|17840.2|17769.2|17765.2|1470
1647458400000|2022-03-16 19:20:00|17781.7|17777.7|17767.6|17763.6|17816.1|17812.1|17756.7|17752.7|1157
1647458700000|2022-03-16 19:25:00|17769.2|17765.2|17728.6|17724.6|17781.7|17777.7|17728.6|17724.6|812
1647459000000|2022-03-16 19:30:00|17731.7|17727.7|17716.1|17712.1|17731.7|17727.7|17672.3|17668.3|1172
1647459300000|2022-03-16 19:35:00|17714.5|17710.5|17700.4|17696.4|17727|17723|17694.2|17690.2|700
1647459600000|2022-03-16 19:40:00|17703.6|17699.6|17719.2|17715.2|17741.1|17737.1|17691.1|17687.1|861
1647459900000|2022-03-16 19:45:00|17716.1|17712.1|17734.8|17730.8|17737.9|17733.9|17706.7|17702.7|695
1647460200000|2022-03-16 19:50:00|17733.3|17729.3|17775.4|17771.4|17781.7|17777.7|17727|17723|1106
1647460500000|2022-03-16 19:55:00|17778.6|17774.6|17806.7|17802.7|17812.9|17808.9|17753.6|17749.6|1437
1647460800000|2022-03-16 20:00:00|17803.6|17799.6|17737.9|17733.9|17803.6|17799.6|17737.9|17733.9|893
1647461100000|2022-03-16 20:05:00|17734.8|17730.8|17769.2|17765.2|17772.3|17768.3|17734.8|17730.8|539
1647461400000|2022-03-16 20:10:00|17770.8|17766.8|17769.2|17765.2|17778.6|17774.6|17756.7|17752.7|597
1647461700000|2022-03-16 20:15:00|17770.8|17766.8|17787.9|17783.9|17787.9|17783.9|17747.3|17743.3|449
1647462000000|2022-03-16 20:20:00|17786.4|17782.4|17766.1|17762.1|17791.1|17787.1|17766.1|17762.1|369
1647462300000|2022-03-16 20:25:00|17769.2|17765.2|17769.2|17765.2|17787.9|17783.9|17766.1|17762.1|671
1647462600000|2022-03-16 20:30:00|17770.8|17766.8|17756.7|17752.7|17773.9|17769.9|17744.2|17740.2|335
1647462900000|2022-03-16 20:35:00|17753.6|17749.6|17750.4|17746.4|17761.4|17757.4|17744.2|17740.2|269
1647463200000|2022-03-16 20:40:00|17744.2|17740.2|17708.3|17704.3|17744.2|17740.2|17706.7|17702.7|295
1647463500000|2022-03-16 20:45:00|17709.8|17705.8|17716.1|17712.1|17725.4|17721.4|17695.8|17691.8|481
1647463800000|2022-03-16 20:50:00|17714.5|17710.5|17709.8|17705.8|17716.1|17712.1|17708.3|17704.3|245
1647464100000|2022-03-16 20:55:00|17711.4|17707.4|17728.6|17724.6|17731.7|17727.7|17709.8|17705.8|189
1647468000000|2022-03-16 22:00:00|17733.3|17729.3|17727|17723|17742.6|17738.6|17719.2|17715.2|48
1647468300000|2022-03-16 22:05:00|17728.6|17724.6|17730.1|17726.1|17730.1|17726.1|17725.4|17721.4|15
1647468600000|2022-03-16 22:10:00|17728.6|17724.6|17734.8|17730.8|17736.4|17732.4|17728.6|17724.6|26
1647468900000|2022-03-16 22:15:00|17733.3|17729.3|17733.3|17729.3|17741.1|17737.1|17731.7|17727.7|21
1647469200000|2022-03-16 22:20:00|17731.7|17727.7|17727|17723|17734.8|17730.8|17720.8|17716.8|28
1647469500000|2022-03-16 22:25:00|17725.4|17721.4|17711.4|17707.4|17725.4|17721.4|17711.4|17707.4|6
1647469800000|2022-03-16 22:30:00|17712.9|17708.9|17711.4|17707.4|17722.3|17718.3|17709.8|17705.8|19
1647470100000|2022-03-16 22:35:00|17709.8|17705.8|17723.9|17719.9|17725.4|17721.4|17709.8|17705.8|32
1647470400000|2022-03-16 22:40:00|17722.3|17718.3|17716.1|17712.1|17722.3|17718.3|17716.1|17712.1|15
1647470700000|2022-03-16 22:45:00|17714.5|17710.5|17717.6|17713.6|17720.8|17716.8|17712.9|17708.9|19
1647471000000|2022-03-16 22:50:00|17719.2|17715.2|17720.8|17716.8|17722.3|17718.3|17716.1|17712.1|14
1647471300000|2022-03-16 22:55:00|17722.3|17718.3|17720.8|17716.8|17723.9|17719.9|17717.6|17713.6|43
1647471600000|2022-03-16 23:00:00|17719.2|17715.2|17728.6|17724.6|17728.6|17724.6|17719.2|17715.2|28
1647471900000|2022-03-16 23:05:00|17727|17723|17720.8|17716.8|17727|17723|17719.2|17715.2|16
1647472200000|2022-03-16 23:10:00|17722.3|17718.3|17717.6|17713.6|17723.9|17719.9|17716.1|17712.1|44
1647472500000|2022-03-16 23:15:00|17716.1|17712.1|17717.6|17713.6|17720.8|17716.8|17712.9|17708.9|33
1647472800000|2022-03-16 23:20:00|17719.2|17715.2|17727|17723|17727|17723|17719.2|17715.2|23
1647473100000|2022-03-16 23:25:00|17728.6|17724.6|17734.8|17730.8|17734.8|17730.8|17725.4|17721.4|36
1647473400000|2022-03-16 23:30:00|17733.3|17729.3|17727|17723|17733.3|17729.3|17727|17723|11
1647473700000|2022-03-16 23:35:00|17723.9|17719.9|17736.4|17732.4|17736.4|17732.4|17723.9|17719.9|19
1647474000000|2022-03-16 23:40:00|17734.8|17730.8|17730.1|17726.1|17736.4|17732.4|17730.1|17726.1|13
1647474300000|2022-03-16 23:45:00|17728.6|17724.6|17725.4|17721.4|17730.1|17726.1|17722.3|17718.3|89
1647474600000|2022-03-16 23:50:00|17722.3|17718.3|17728.6|17724.6|17728.6|17724.6|17720.8|17716.8|35
1647474900000|2022-03-16 23:55:00|17730.1|17726.1|17727|17723|17730.1|17726.1|17722.3|17718.3|18
1647475200000|2022-03-17 00:00:00|17725.4|17721.4|17733.3|17729.3|17733.3|17729.3|17722.3|17718.3|92
1647475500000|2022-03-17 00:05:00|17731.7|17727.7|17737.9|17733.9|17737.9|17733.9|17725.4|17721.4|134
1647475800000|2022-03-17 00:10:00|17739.5|17735.5|17748.9|17744.9|17756.7|17752.7|17734.8|17730.8|110
1647476100000|2022-03-17 00:15:00|17750.4|17746.4|17745.8|17741.8|17750.4|17746.4|17742.6|17738.6|91
1647476400000|2022-03-17 00:20:00|17747.3|17743.3|17734.8|17730.8|17747.3|17743.3|17734.8|17730.8|84
1647476700000|2022-03-17 00:25:00|17736.4|17732.4|17744.2|17740.2|17744.2|17740.2|17733.3|17729.3|53
1647477000000|2022-03-17 00:30:00|17742.6|17738.6|17747.3|17743.3|17750.4|17746.4|17737.9|17733.9|36
1647477300000|2022-03-17 00:35:00|17745.8|17741.8|17759.8|17755.8|17761.4|17757.4|17744.2|17740.2|101
1647477600000|2022-03-17 00:40:00|17761.4|17757.4|17770.8|17766.8|17772.3|17768.3|17759.8|17755.8|84
1647477900000|2022-03-17 00:45:00|17769.2|17765.2|17784.8|17780.8|17787.9|17783.9|17764.5|17760.5|90
1647478200000|2022-03-17 00:50:00|17787.9|17783.9|17814.5|17810.5|17820.8|17816.8|17769.2|17765.2|378
1647478500000|2022-03-17 00:55:00|17812.9|17808.9|17833.3|17829.3|17834.8|17830.8|17803.6|17799.6|286
1647478800000|2022-03-17 01:00:00|17831.7|17827.7|17814.5|17810.5|17831.7|17827.7|17812.9|17808.9|96
1647479100000|2022-03-17 01:05:00|17812.9|17808.9|17802|17798|17812.9|17808.9|17798.9|17794.9|54
1647479400000|2022-03-17 01:10:00|17800.4|17796.4|17792.6|17788.6|17805.1|17801.1|17791.1|17787.1|36
1647479700000|2022-03-17 01:15:00|17791.1|17787.1|17798.9|17794.9|17809.8|17805.8|17784.8|17780.8|185
1647480000000|2022-03-17 01:20:00|17797.3|17793.3|17817.6|17813.6|17819.2|17815.2|17794.2|17790.2|99
1647480300000|2022-03-17 01:25:00|17819.2|17815.2|17837.9|17833.9|17839.5|17835.5|17814.5|17810.5|189
1647480600000|2022-03-17 01:30:00|17839.5|17835.5|17834.8|17830.8|17844.2|17840.2|17831.7|17827.7|147
1647480900000|2022-03-17 01:35:00|17836.4|17832.4|17867.6|17863.6|17869.2|17865.2|17834.8|17830.8|141
1647481200000|2022-03-17 01:40:00|17866.1|17862.1|17848.9|17844.9|17867.6|17863.6|17847.3|17843.3|53
1647481500000|2022-03-17 01:45:00|17847.3|17843.3|17844.2|17840.2|17848.9|17844.9|17837.9|17833.9|54
1647481800000|2022-03-17 01:50:00|17842.6|17838.6|17834.8|17830.8|17847.3|17843.3|17831.7|17827.7|63
1647482100000|2022-03-17 01:55:00|17833.3|17829.3|17848.9|17844.9|17850.4|17846.4|17825.4|17821.4|100
1647482400000|2022-03-17 02:00:00|17847.3|17843.3|17848.9|17844.9|17853.6|17849.6|17841.1|17837.1|60
1647482700000|2022-03-17 02:05:00|17850.4|17846.4|17842.6|17838.6|17850.4|17846.4|17837.9|17833.9|86
1647483000000|2022-03-17 02:10:00|17841.1|17837.1|17820.8|17816.8|17841.1|17837.1|17819.2|17815.2|106
1647483300000|2022-03-17 02:15:00|17822.3|17818.3|17831.7|17827.7|17831.7|17827.7|17822.3|17818.3|48
1647483600000|2022-03-17 02:20:00|17828.6|17824.6|17825.4|17821.4|17834.8|17830.8|17820.8|17816.8|32
1647483900000|2022-03-17 02:25:00|17822.3|17818.3|17819.2|17815.2|17828.6|17824.6|17819.2|17815.2|41
1647484200000|2022-03-17 02:30:00|17816.1|17812.1|17839.5|17835.5|17841.1|17837.1|17808.3|17804.3|156
1647484500000|2022-03-17 02:35:00|17841.1|17837.1|17856.7|17852.7|17858.3|17854.3|17841.1|17837.1|94
1647484800000|2022-03-17 02:40:00|17855.1|17851.1|17859.8|17855.8|17864.5|17860.5|17853.6|17849.6|39
1647485100000|2022-03-17 02:45:00|17861.4|17857.4|17875.4|17871.4|17878.6|17874.6|17858.3|17854.3|149
1647485400000|2022-03-17 02:50:00|17873.9|17869.9|17900.4|17896.4|17906.7|17902.7|17872.3|17868.3|315
1647485700000|2022-03-17 02:55:00|17903.6|17899.6|17891.1|17887.1|17903.6|17899.6|17875.4|17871.4|197
1647486000000|2022-03-17 03:00:00|17895.8|17891.8|17900.4|17896.4|17905.1|17901.1|17889.5|17885.5|151
1647486300000|2022-03-17 03:05:00|17898.9|17894.9|17889.5|17885.5|17903.6|17899.6|17881.7|17877.7|163
1647486600000|2022-03-17 03:10:00|17887.9|17883.9|17891.1|17887.1|17894.2|17890.2|17884.8|17880.8|42
1647486900000|2022-03-17 03:15:00|17897.3|17893.3|17925.4|17921.4|17925.4|17921.4|17897.3|17893.3|149
1647487200000|2022-03-17 03:20:00|17927|17923|17906.7|17902.7|17944.2|17940.2|17903.6|17899.6|331
1647487500000|2022-03-17 03:25:00|17908.3|17904.3|17902|17898|17908.3|17904.3|17891.1|17887.1|223
1647487800000|2022-03-17 03:30:00|17900.4|17896.4|17878.6|17874.6|17905.1|17901.1|17878.6|17874.6|68
1647488100000|2022-03-17 03:35:00|17877|17873|17877|17873|17894.2|17890.2|17877|17873|144
1647488400000|2022-03-17 03:40:00|17878.6|17874.6|17895.8|17891.8|17902|17898|17875.4|17871.4|101
1647488700000|2022-03-17 03:45:00|17897.3|17893.3|17900.4|17896.4|17928.6|17924.6|17892.6|17888.6|95
1647489000000|2022-03-17 03:50:00|17898.9|17894.9|17891.1|17887.1|17903.6|17899.6|17889.5|17885.5|71
1647489300000|2022-03-17 03:55:00|17887.9|17883.9|17891.1|17887.1|17897.3|17893.3|17886.4|17882.4|55
1647489600000|2022-03-17 04:00:00|17894.2|17890.2|17894.2|17890.2|17897.3|17893.3|17887.9|17883.9|70
1647489900000|2022-03-17 04:05:00|17897.3|17893.3|17886.4|17882.4|17897.3|17893.3|17884.8|17880.8|17
1647490200000|2022-03-17 04:10:00|17887.9|17883.9|17877|17873|17887.9|17883.9|17872.3|17868.3|57
1647490500000|2022-03-17 04:15:00|17875.4|17871.4|17873.9|17869.9|17878.6|17874.6|17864.5|17860.5|54
1647490800000|2022-03-17 04:20:00|17872.3|17868.3|17875.4|17871.4|17877|17873|17869.2|17865.2|23
1647491100000|2022-03-17 04:25:00|17877|17873|17870.8|17866.8|17878.6|17874.6|17870.8|17866.8|39
1647491400000|2022-03-17 04:30:00|17872.3|17868.3|17875.4|17871.4|17877|17873|17866.1|17862.1|35
1647491700000|2022-03-17 04:35:00|17873.9|17869.9|17872.3|17868.3|17875.4|17871.4|17867.6|17863.6|33
1647492000000|2022-03-17 04:40:00|17870.8|17866.8|17862.9|17858.9|17872.3|17868.3|17862.9|17858.9|34
1647492300000|2022-03-17 04:45:00|17864.5|17860.5|17881.7|17877.7|17881.7|17877.7|17864.5|17860.5|50
1647492600000|2022-03-17 04:50:00|17878.6|17874.6|17897.3|17893.3|17897.3|17893.3|17878.6|17874.6|84
1647492900000|2022-03-17 04:55:00|17902|17898|17891.1|17887.1|17911.4|17907.4|17891.1|17887.1|80
1647493200000|2022-03-17 05:00:00|17887.9|17883.9|17877|17873|17891.1|17887.1|17875.4|17871.4|75
1647493500000|2022-03-17 05:05:00|17875.4|17871.4|17866.1|17862.1|17878.6|17874.6|17866.1|17862.1|42
1647493800000|2022-03-17 05:10:00|17869.2|17865.2|17869.2|17865.2|17870.8|17866.8|17862.9|17858.9|53
1647494100000|2022-03-17 05:15:00|17870.8|17866.8|17869.2|17865.2|17875.4|17871.4|17866.1|17862.1|52
1647494400000|2022-03-17 05:20:00|17867.6|17863.6|17877|17873|17878.6|17874.6|17866.1|17862.1|66
1647494700000|2022-03-17 05:25:00|17878.6|17874.6|17875.4|17871.4|17878.6|17874.6|17869.2|17865.2|26
1647495000000|2022-03-17 05:30:00|17873.9|17869.9|17862.9|17858.9|17875.4|17871.4|17862.9|17858.9|72
1647495300000|2022-03-17 05:35:00|17864.5|17860.5|17866.1|17862.1|17866.1|17862.1|17861.4|17857.4|61
1647495600000|2022-03-17 05:40:00|17864.5|17860.5|17856.7|17852.7|17864.5|17860.5|17853.6|17849.6|66
1647495900000|2022-03-17 05:45:00|17855.1|17851.1|17856.7|17852.7|17859.8|17855.8|17853.6|17849.6|62
1647496200000|2022-03-17 05:50:00|17853.6|17849.6|17866.1|17862.1|17869.2|17865.2|17853.6|17849.6|127
1647496500000|2022-03-17 05:55:00|17864.5|17860.5|17891.1|17887.1|17891.1|17887.1|17862.9|17858.9|234
1647496800000|2022-03-17 06:00:00|17892.6|17888.6|17873.9|17869.9|17892.6|17888.6|17872.3|17868.3|77
1647497100000|2022-03-17 06:05:00|17872.3|17868.3|17864.5|17860.5|17872.3|17868.3|17864.5|17860.5|45
1647497400000|2022-03-17 06:10:00|17866.1|17862.1|17866.1|17862.1|17878.6|17874.6|17864.5|17860.5|117
1647497700000|2022-03-17 06:15:00|17862.9|17858.9|17850.4|17846.4|17869.2|17865.2|17850.4|17846.4|62
1647498000000|2022-03-17 06:20:00|17852|17848|17853.6|17849.6|17859.8|17855.8|17831.7|17827.7|144
1647498300000|2022-03-17 06:25:00|17855.1|17851.1|17858.3|17854.3|17866.1|17862.1|17853.6|17849.6|52
1647498600000|2022-03-17 06:30:00|17856.7|17852.7|17877|17873|17881.7|17877.7|17856.7|17852.7|95
1647498900000|2022-03-17 06:35:00|17875.4|17871.4|17862.9|17858.9|17877|17873|17859.8|17855.8|86
1647499200000|2022-03-17 06:40:00|17864.5|17860.5|17856.7|17852.7|17864.5|17860.5|17850.4|17846.4|81
1647499500000|2022-03-17 06:45:00|17858.3|17854.3|17848.9|17844.9|17869.2|17865.2|17847.3|17843.3|50
1647499800000|2022-03-17 06:50:00|17850.4|17846.4|17837.9|17833.9|17852|17848|17828.6|17824.6|118
1647500100000|2022-03-17 06:55:00|17839.5|17835.5|17839.5|17835.5|17852|17848|17822.3|17818.3|127
1647500400000|2022-03-17 07:00:00|17841.1|17837.1|17797.3|17793.3|17841.1|17837.1|17784.8|17780.8|266
1647500700000|2022-03-17 07:05:00|17798.9|17794.9|17794.2|17790.2|17806.7|17802.7|17777|17773|139
1647501000000|2022-03-17 07:10:00|17795.8|17791.8|17794.2|17790.2|17803.6|17799.6|17787.9|17783.9|147
1647501300000|2022-03-17 07:15:00|17792.6|17788.6|17797.3|17793.3|17803.6|17799.6|17784.8|17780.8|150
1647501600000|2022-03-17 07:20:00|17795.8|17791.8|17800.4|17796.4|17803.6|17799.6|17781.7|17777.7|140
1647501900000|2022-03-17 07:25:00|17802|17798|17816.1|17812.1|17822.3|17818.3|17797.3|17793.3|157
1647502200000|2022-03-17 07:30:00|17819.2|17815.2|17819.2|17815.2|17825.4|17821.4|17811.4|17807.4|121
1647502500000|2022-03-17 07:35:00|17817.6|17813.6|17827|17823|17827|17823|17806.7|17802.7|111
1647502800000|2022-03-17 07:40:00|17828.6|17824.6|17809.8|17805.8|17831.7|17827.7|17806.7|17802.7|128
1647503100000|2022-03-17 07:45:00|17811.4|17807.4|17825.4|17821.4|17825.4|17821.4|17806.7|17802.7|93
1647503400000|2022-03-17 07:50:00|17823.9|17819.9|17825.4|17821.4|17834.8|17830.8|17819.2|17815.2|175
1647503700000|2022-03-17 07:55:00|17827|17823|17825.4|17821.4|17828.6|17824.6|17817.6|17813.6|158
1647504000000|2022-03-17 08:00:00|17822.3|17818.3|17817.6|17813.6|17831.7|17827.7|17812.9|17808.9|196
1647504300000|2022-03-17 08:05:00|17819.2|17815.2|17837.9|17833.9|17837.9|17833.9|17812.9|17808.9|197
1647504600000|2022-03-17 08:10:00|17839.5|17835.5|17850.4|17846.4|17853.6|17849.6|17839.5|17835.5|146
1647504900000|2022-03-17 08:15:00|17848.9|17844.9|17850.4|17846.4|17853.6|17849.6|17841.1|17837.1|166
1647505200000|2022-03-17 08:20:00|17853.6|17849.6|17841.1|17837.1|17856.7|17852.7|17841.1|17837.1|393
1647505500000|2022-03-17 08:25:00|17844.2|17840.2|17844.2|17840.2|17853.6|17849.6|17841.1|17837.1|522
1647505800000|2022-03-17 08:30:00|17841.1|17837.1|17859.8|17855.8|17859.8|17855.8|17834.8|17830.8|223
1647506100000|2022-03-17 08:35:00|17861.4|17857.4|17850.4|17846.4|17862.9|17858.9|17847.3|17843.3|232
1647506400000|2022-03-17 08:40:00|17847.3|17843.3|17856.7|17852.7|17864.5|17860.5|17847.3|17843.3|338
1647506700000|2022-03-17 08:45:00|17858.3|17854.3|17878.6|17874.6|17880.1|17876.1|17856.7|17852.7|216
1647507000000|2022-03-17 08:50:00|17880.1|17876.1|17891.1|17887.1|17894.2|17890.2|17878.6|17874.6|207
1647507300000|2022-03-17 08:55:00|17892.6|17888.6|17889.5|17885.5|17894.2|17890.2|17881.7|17877.7|184
1647507600000|2022-03-17 09:00:00|17887.9|17883.9|17897.3|17893.3|17900.4|17896.4|17884.8|17880.8|206
1647507900000|2022-03-17 09:05:00|17894.2|17890.2|17906.7|17902.7|17909.8|17905.8|17894.2|17890.2|399
1647508200000|2022-03-17 09:10:00|17908.3|17904.3|17916.1|17912.1|17916.1|17912.1|17903.6|17899.6|339
1647508500000|2022-03-17 09:15:00|17914.5|17910.5|17928.6|17924.6|17928.6|17924.6|17900.4|17896.4|499
1647508800000|2022-03-17 09:20:00|17925.4|17921.4|17937.9|17933.9|17944.2|17940.2|17925.4|17921.4|449
1647509100000|2022-03-17 09:25:00|17936.4|17932.4|17937.9|17933.9|17941.1|17937.1|17934.8|17930.8|147
1647509400000|2022-03-17 09:30:00|17939.5|17935.5|17948.9|17944.9|17953.6|17949.6|17928.6|17924.6|189
1647509700000|2022-03-17 09:35:00|17950.4|17946.4|17956.7|17952.7|17969.2|17965.2|17947.3|17943.3|238
1647510000000|2022-03-17 09:40:00|17958.3|17954.3|17967.6|17963.6|17967.6|17963.6|17934.8|17930.8|380
1647510300000|2022-03-17 09:45:00|17969.2|17965.2|17962.9|17958.9|17972.3|17968.3|17959.8|17955.8|402
1647510600000|2022-03-17 09:50:00|17966.1|17962.1|17950.4|17946.4|17969.2|17965.2|17948.9|17944.9|222
1647510900000|2022-03-17 09:55:00|17948.9|17944.9|17953.6|17949.6|17956.7|17952.7|17941.1|17937.1|159
1647511200000|2022-03-17 10:00:00|17950.4|17946.4|17994.2|17990.2|18000.4|17996.4|17950.4|17946.4|350
1647511500000|2022-03-17 10:05:00|17995.8|17991.8|17994.2|17990.2|18005.1|18001.1|17986.4|17982.4|277
1647511800000|2022-03-17 10:10:00|17997.3|17993.3|18012.9|18008.9|18012.9|18008.9|17997.3|17993.3|362
1647512100000|2022-03-17 10:15:00|18014.5|18010.5|18019.2|18015.2|18030.1|18026.1|18009.8|18005.8|390
1647512400000|2022-03-17 10:20:00|18016.1|18012.1|17997.3|17993.3|18028.6|18024.6|17994.2|17990.2|819
1647512700000|2022-03-17 10:25:00|17994.2|17990.2|17987.9|17983.9|17997.3|17993.3|17978.6|17974.6|222
1647513000000|2022-03-17 10:30:00|17984.8|17980.8|17987.9|17983.9|17991.1|17987.1|17966.1|17962.1|372
1647513300000|2022-03-17 10:35:00|17989.5|17985.5|17981.7|17977.7|17989.5|17985.5|17970.8|17966.8|301
1647513600000|2022-03-17 10:40:00|17983.3|17979.3|17991.1|17987.1|17997.3|17993.3|17950.4|17946.4|743
1647513900000|2022-03-17 10:45:00|17994.2|17990.2|17987.9|17983.9|17994.2|17990.2|17981.7|17977.7|506
1647514200000|2022-03-17 10:50:00|17989.5|17985.5|17992.6|17988.6|18016.1|18012.1|17984.8|17980.8|789
1647514500000|2022-03-17 10:55:00|17991.1|17987.1|17981.7|17977.7|17994.2|17990.2|17980.1|17976.1|298
1647514800000|2022-03-17 11:00:00|17980.1|17976.1|17956.7|17952.7|17981.7|17977.7|17953.6|17949.6|255
1647515100000|2022-03-17 11:05:00|17953.6|17949.6|17952|17948|17959.8|17955.8|17944.2|17940.2|299
1647515400000|2022-03-17 11:10:00|17953.6|17949.6|17956.7|17952.7|17959.8|17955.8|17948.9|17944.9|182
1647515700000|2022-03-17 11:15:00|17953.6|17949.6|17928.6|17924.6|17958.3|17954.3|17928.6|17924.6|481
1647516000000|2022-03-17 11:20:00|17931.7|17927.7|17939.5|17935.5|17944.2|17940.2|17925.4|17921.4|526
1647516300000|2022-03-17 11:25:00|17937.9|17933.9|17928.6|17924.6|17947.3|17943.3|17925.4|17921.4|296
1647516600000|2022-03-17 11:30:00|17922.3|17918.3|17928.6|17924.6|17947.3|17943.3|17922.3|17918.3|245
1647516900000|2022-03-17 11:35:00|17931.7|17927.7|17937.9|17933.9|17944.2|17940.2|17928.6|17924.6|280
1647517200000|2022-03-17 11:40:00|17934.8|17930.8|17919.2|17915.2|17934.8|17930.8|17916.1|17912.1|347
1647517500000|2022-03-17 11:45:00|17922.3|17918.3|17912.9|17908.9|17922.3|17918.3|17909.8|17905.8|303
1647517800000|2022-03-17 11:50:00|17909.8|17905.8|17891.1|17887.1|17916.1|17912.1|17891.1|17887.1|299
1647518100000|2022-03-17 11:55:00|17894.2|17890.2|17878.6|17874.6|17900.4|17896.4|17877|17873|366
1647518400000|2022-03-17 12:00:00|17912.9|17908.9|17883.3|17879.3|17939.5|17935.5|17861.4|17857.4|969
1647518700000|2022-03-17 12:05:00|17884.8|17880.8|17891.1|17887.1|17902|17898|17875.4|17871.4|642
1647519000000|2022-03-17 12:10:00|17894.2|17890.2|17875.4|17871.4|17900.4|17896.4|17866.1|17862.1|577
1647519300000|2022-03-17 12:15:00|17877|17873|17869.2|17865.2|17881.7|17877.7|17850.4|17846.4|773
1647519600000|2022-03-17 12:20:00|17866.1|17862.1|17806.7|17802.7|17866.1|17862.1|17794.2|17790.2|1662
1647519900000|2022-03-17 12:25:00|17808.3|17804.3|17802|17798|17814.5|17810.5|17797.3|17793.3|567
1647520200000|2022-03-17 12:30:00|17805.1|17801.1|17791.1|17787.1|17806.7|17802.7|17770.8|17766.8|932
1647520500000|2022-03-17 12:35:00|17787.9|17783.9|17784.8|17780.8|17812.9|17808.9|17783.3|17779.3|699
1647520800000|2022-03-17 12:40:00|17783.3|17779.3|17759.8|17755.8|17787.9|17783.9|17744.2|17740.2|970
1647521100000|2022-03-17 12:45:00|17762.9|17758.9|17781.7|17777.7|17794.2|17790.2|17762.9|17758.9|612
1647521400000|2022-03-17 12:50:00|17780.1|17776.1|17794.2|17790.2|17800.4|17796.4|17772.3|17768.3|590
1647521700000|2022-03-17 12:55:00|17791.1|17787.1|17791.1|17787.1|17797.3|17793.3|17778.6|17774.6|643
1647522000000|2022-03-17 13:00:00|17794.2|17790.2|17766.1|17762.1|17794.2|17790.2|17758.3|17754.3|481
1647522300000|2022-03-17 13:05:00|17769.2|17765.2|17772.3|17768.3|17777|17773|17759.8|17755.8|376
1647522600000|2022-03-17 13:10:00|17770.8|17766.8|17797.3|17793.3|17800.4|17796.4|17766.1|17762.1|526
1647522900000|2022-03-17 13:15:00|17795.8|17791.8|17778.6|17774.6|17806.7|17802.7|17775.4|17771.4|508
1647523200000|2022-03-17 13:20:00|17777|17773|17772.3|17768.3|17784.8|17780.8|17770.8|17766.8|410
1647523500000|2022-03-17 13:25:00|17775.4|17771.4|17781.7|17777.7|17787.9|17783.9|17775.4|17771.4|491
1647523800000|2022-03-17 13:30:00|17778.6|17774.6|17759.8|17755.8|17787.9|17783.9|17747.3|17743.3|679
1647524100000|2022-03-17 13:35:00|17756.7|17752.7|17737.9|17733.9|17766.1|17762.1|17737.9|17733.9|503
1647524400000|2022-03-17 13:40:00|17741.1|17737.1|17731.7|17727.7|17741.1|17737.1|17728.6|17724.6|665
1647524700000|2022-03-17 13:45:00|17728.6|17724.6|17719.2|17715.2|17731.7|17727.7|17706.7|17702.7|884
1647525000000|2022-03-17 13:50:00|17717.6|17713.6|17678.6|17674.6|17719.2|17715.2|17678.6|17674.6|938
1647525300000|2022-03-17 13:55:00|17675.4|17671.4|17678.6|17674.6|17681.7|17677.7|17659.8|17655.8|996
1647525600000|2022-03-17 14:00:00|17675.4|17671.4|17697.3|17693.3|17697.3|17693.3|17672.3|17668.3|744
1647525900000|2022-03-17 14:05:00|17694.2|17690.2|17700.4|17696.4|17703.6|17699.6|17691.1|17687.1|575
1647526200000|2022-03-17 14:10:00|17697.3|17693.3|17734.8|17730.8|17741.1|17737.1|17687.9|17683.9|976
1647526500000|2022-03-17 14:15:00|17731.7|17727.7|17725.4|17721.4|17755.1|17751.1|17725.4|17721.4|1081
1647526800000|2022-03-17 14:20:00|17728.6|17724.6|17753.6|17749.6|17753.6|17749.6|17716.1|17712.1|769
1647527100000|2022-03-17 14:25:00|17752|17748|17772.3|17768.3|17794.2|17790.2|17744.2|17740.2|1181
1647527400000|2022-03-17 14:30:00|17769.2|17765.2|17778.6|17774.6|17784.8|17780.8|17744.2|17740.2|1042
1647527700000|2022-03-17 14:35:00|17780.1|17776.1|17780.1|17776.1|17784.8|17780.8|17766.1|17762.1|966
1647528000000|2022-03-17 14:40:00|17778.6|17774.6|17756.7|17752.7|17786.4|17782.4|17756.7|17752.7|681
1647528300000|2022-03-17 14:45:00|17758.3|17754.3|17800.4|17796.4|17803.6|17799.6|17750.4|17746.4|1351
1647528600000|2022-03-17 14:50:00|17798.9|17794.9|17828.6|17824.6|17828.6|17824.6|17794.2|17790.2|1065
1647528900000|2022-03-17 14:55:00|17825.4|17821.4|17822.3|17818.3|17837.9|17833.9|17822.3|17818.3|1026
1647529200000|2022-03-17 15:00:00|17820.8|17816.8|17850.4|17846.4|17853.6|17849.6|17819.2|17815.2|675
1647529500000|2022-03-17 15:05:00|17852|17848|17825.4|17821.4|17853.6|17849.6|17825.4|17821.4|655
1647529800000|2022-03-17 15:10:00|17828.6|17824.6|17831.7|17827.7|17831.7|17827.7|17816.1|17812.1|740
1647530100000|2022-03-17 15:15:00|17836.4|17832.4|17834.8|17830.8|17841.1|17837.1|17831.7|17827.7|439
1647530400000|2022-03-17 15:20:00|17833.3|17829.3|17819.2|17815.2|17834.8|17830.8|17816.1|17812.1|486
1647530700000|2022-03-17 15:25:00|17820.8|17816.8|17803.6|17799.6|17828.6|17824.6|17800.4|17796.4|935
1647531000000|2022-03-17 15:30:00|17806.7|17802.7|17769.2|17765.2|17819.2|17815.2|17769.2|17765.2|732
1647531300000|2022-03-17 15:35:00|17772.3|17768.3|17741.1|17737.1|17775.4|17771.4|17741.1|17737.1|568
1647531600000|2022-03-17 15:40:00|17737.9|17733.9|17737.9|17733.9|17744.2|17740.2|17725.4|17721.4|553
1647531900000|2022-03-17 15:45:00|17741.1|17737.1|17728.6|17724.6|17741.1|17737.1|17725.4|17721.4|433
1647532200000|2022-03-17 15:50:00|17727|17723|17716.1|17712.1|17734.8|17730.8|17709.8|17705.8|464
1647532500000|2022-03-17 15:55:00|17712.9|17708.9|17725.4|17721.4|17733.3|17729.3|17712.9|17708.9|640
1647532800000|2022-03-17 16:00:00|17728.6|17724.6|17719.2|17715.2|17737.9|17733.9|17719.2|17715.2|557
1647533100000|2022-03-17 16:05:00|17720.8|17716.8|17709.8|17705.8|17722.3|17718.3|17703.6|17699.6|553
1647533400000|2022-03-17 16:10:00|17706.7|17702.7|17728.6|17724.6|17741.1|17737.1|17706.7|17702.7|725
1647533700000|2022-03-17 16:15:00|17727|17723|17747.3|17743.3|17750.4|17746.4|17727|17723|565
1647534000000|2022-03-17 16:20:00|17744.2|17740.2|17769.2|17765.2|17770.8|17766.8|17741.1|17737.1|867
1647534300000|2022-03-17 16:25:00|17766.1|17762.1|17756.7|17752.7|17766.1|17762.1|17756.7|17752.7|295
1647534600000|2022-03-17 16:30:00|17759.8|17755.8|17762.9|17758.9|17766.1|17762.1|17756.7|17752.7|620
1647534900000|2022-03-17 16:35:00|17761.4|17757.4|17750.4|17746.4|17766.1|17762.1|17747.3|17743.3|202
1647535200000|2022-03-17 16:40:00|17753.6|17749.6|17759.8|17755.8|17762.9|17758.9|17744.2|17740.2|407
1647535500000|2022-03-17 16:45:00|17756.7|17752.7|17737.9|17733.9|17756.7|17752.7|17734.8|17730.8|330
1647535800000|2022-03-17 16:50:00|17739.5|17735.5|17742.6|17738.6|17744.2|17740.2|17734.8|17730.8|204
1647536100000|2022-03-17 16:55:00|17744.2|17740.2|17753.6|17749.6|17759.8|17755.8|17741.1|17737.1|174
1647536400000|2022-03-17 17:00:00|17750.4|17746.4|17741.1|17737.1|17752|17748|17734.8|17730.8|380
1647536700000|2022-03-17 17:05:00|17739.5|17735.5|17734.8|17730.8|17744.2|17740.2|17734.8|17730.8|220
1647537000000|2022-03-17 17:10:00|17733.3|17729.3|17734.8|17730.8|17737.9|17733.9|17731.7|17727.7|249
1647537300000|2022-03-17 17:15:00|17731.7|17727.7|17712.9|17708.9|17731.7|17727.7|17712.9|17708.9|338
1647537600000|2022-03-17 17:20:00|17716.1|17712.1|17728.6|17724.6|17731.7|17727.7|17712.9|17708.9|235
1647537900000|2022-03-17 17:25:00|17737.9|17733.9|17722.3|17718.3|17744.2|17740.2|17720.8|17716.8|286
1647538200000|2022-03-17 17:30:00|17723.9|17719.9|17720.8|17716.8|17731.7|17727.7|17720.8|17716.8|284
1647538500000|2022-03-17 17:35:00|17722.3|17718.3|17719.2|17715.2|17725.4|17721.4|17716.1|17712.1|328
1647538800000|2022-03-17 17:40:00|17720.8|17716.8|17719.2|17715.2|17725.4|17721.4|17712.9|17708.9|305
1647539100000|2022-03-17 17:45:00|17722.3|17718.3|17722.3|17718.3|17725.4|17721.4|17716.1|17712.1|258
1647539400000|2022-03-17 17:50:00|17719.2|17715.2|17725.4|17721.4|17728.6|17724.6|17716.1|17712.1|220
1647539700000|2022-03-17 17:55:00|17722.3|17718.3|17734.8|17730.8|17734.8|17730.8|17722.3|17718.3|245
1647540000000|2022-03-17 18:00:00|17731.7|17727.7|17728.6|17724.6|17731.7|17727.7|17725.4|17721.4|291
1647540300000|2022-03-17 18:05:00|17725.4|17721.4|17711.4|17707.4|17725.4|17721.4|17709.8|17705.8|298
1647540600000|2022-03-17 18:10:00|17709.8|17705.8|17706.7|17702.7|17714.5|17710.5|17706.7|17702.7|155
1647540900000|2022-03-17 18:15:00|17703.6|17699.6|17687.9|17683.9|17703.6|17699.6|17681.7|17677.7|639
1647541200000|2022-03-17 18:20:00|17684.8|17680.8|17672.3|17668.3|17687.9|17683.9|17670.8|17666.8|324
1647541500000|2022-03-17 18:25:00|17675.4|17671.4|17675.4|17671.4|17681.7|17677.7|17662.9|17658.9|394
1647541800000|2022-03-17 18:30:00|17677|17673|17656.7|17652.7|17677|17673|17644.2|17640.2|693
1647542100000|2022-03-17 18:35:00|17655.1|17651.1|17650.4|17646.4|17656.7|17652.7|17647.3|17643.3|294
1647542400000|2022-03-17 18:40:00|17652|17648|17650.4|17646.4|17656.7|17652.7|17644.2|17640.2|492
1647542700000|2022-03-17 18:45:00|17653.6|17649.6|17637.9|17633.9|17656.7|17652.7|17631.7|17627.7|767
1647543000000|2022-03-17 18:50:00|17634.8|17630.8|17637.9|17633.9|17647.3|17643.3|17619.2|17615.2|709
1647543300000|2022-03-17 18:55:00|17641.1|17637.1|17616.1|17612.1|17644.2|17640.2|17609.8|17605.8|979
1647543600000|2022-03-17 19:00:00|17614.5|17610.5|17609.8|17605.8|17625.4|17621.4|17608.3|17604.3|755
1647543900000|2022-03-17 19:05:00|17612.9|17608.9|17616.1|17612.1|17622.3|17618.3|17606.7|17602.7|293
1647544200000|2022-03-17 19:10:00|17619.2|17615.2|17595.8|17591.8|17622.3|17618.3|17587.9|17583.9|540
1647544500000|2022-03-17 19:15:00|17597.3|17593.3|17603.6|17599.6|17616.1|17612.1|17594.2|17590.2|474
1647544800000|2022-03-17 19:20:00|17605.1|17601.1|17591.1|17587.1|17605.1|17601.1|17587.9|17583.9|306
1647545100000|2022-03-17 19:25:00|17584.8|17580.8|17578.6|17574.6|17591.1|17587.1|17578.6|17574.6|552
1647545400000|2022-03-17 19:30:00|17575.4|17571.4|17566.1|17562.1|17578.6|17574.6|17562.9|17558.9|678
1647545700000|2022-03-17 19:35:00|17564.5|17560.5|17572.3|17568.3|17572.3|17568.3|17556.7|17552.7|452
1647546000000|2022-03-17 19:40:00|17569.2|17565.2|17591.1|17587.1|17594.2|17590.2|17569.2|17565.2|591
1647546300000|2022-03-17 19:45:00|17587.9|17583.9|17608.3|17604.3|17608.3|17604.3|17581.7|17577.7|682
1647546600000|2022-03-17 19:50:00|17609.8|17605.8|17628.6|17624.6|17641.1|17637.1|17606.7|17602.7|1218
1647546900000|2022-03-17 19:55:00|17631.7|17627.7|17647.3|17643.3|17659.8|17655.8|17619.2|17615.2|4650
1647547200000|2022-03-17 20:00:00|17650.4|17646.4|17595.8|17591.8|17656.7|17652.7|17591.1|17587.1|1606
1647547500000|2022-03-17 20:05:00|17597.3|17593.3|17603.6|17599.6|17603.6|17599.6|17591.1|17587.1|259
1647547800000|2022-03-17 20:10:00|17606.7|17602.7|17620.8|17616.8|17622.3|17618.3|17603.6|17599.6|274
1647548100000|2022-03-17 20:15:00|17619.2|17615.2|17617.6|17613.6|17625.4|17621.4|17616.1|17612.1|139
1647548400000|2022-03-17 20:20:00|17619.2|17615.2|17616.1|17612.1|17619.2|17615.2|17609.8|17605.8|129
1647548700000|2022-03-17 20:25:00|17619.2|17615.2|17619.2|17615.2|17622.3|17618.3|17603.6|17599.6|557
1647549000000|2022-03-17 20:30:00|17620.8|17616.8|17678.6|17674.6|17678.6|17674.6|17619.2|17615.2|825
1647549300000|2022-03-17 20:35:00|17675.4|17671.4|17677|17673|17684.8|17680.8|17672.3|17668.3|733
1647549600000|2022-03-17 20:40:00|17675.4|17671.4|17692.6|17688.6|17692.6|17688.6|17675.4|17671.4|471
1647549900000|2022-03-17 20:45:00|17694.2|17690.2|17653.6|17649.6|17706.7|17702.7|17653.6|17649.6|653
1647550200000|2022-03-17 20:50:00|17650.4|17646.4|17658.3|17654.3|17666.1|17662.1|17647.3|17643.3|292
1647550500000|2022-03-17 20:55:00|17656.7|17652.7|17658.3|17654.3|17662.9|17658.9|17653.6|17649.6|225
1647554400000|2022-03-17 22:00:00|17670.8|17666.8|17712.9|17708.9|17717.6|17713.6|17667.6|17663.6|202
1647554700000|2022-03-17 22:05:00|17714.5|17710.5|17708.3|17704.3|17714.5|17710.5|17705.1|17701.1|21
1647555000000|2022-03-17 22:10:00|17705.1|17701.1|17705.1|17701.1|17706.7|17702.7|17702|17698|18
1647555300000|2022-03-17 22:15:00|17706.7|17702.7|17708.3|17704.3|17712.9|17708.9|17705.1|17701.1|50
1647555600000|2022-03-17 22:20:00|17709.8|17705.8|17711.4|17707.4|17711.4|17707.4|17705.1|17701.1|30
1647555900000|2022-03-17 22:25:00|17706.7|17702.7|17709.8|17705.8|17711.4|17707.4|17705.1|17701.1|16
1647556200000|2022-03-17 22:30:00|17711.4|17707.4|17708.3|17704.3|17714.5|17710.5|17706.7|17702.7|23
1647556500000|2022-03-17 22:35:00|17706.7|17702.7|17695.8|17691.8|17706.7|17702.7|17694.2|17690.2|48
1647556800000|2022-03-17 22:40:00|17692.6|17688.6|17692.6|17688.6|17692.6|17688.6|17689.5|17685.5|6
1647557100000|2022-03-17 22:45:00|17694.2|17690.2|17698.9|17694.9|17700.4|17696.4|17694.2|17690.2|18
1647557400000|2022-03-17 22:50:00|17700.4|17696.4|17708.3|17704.3|17708.3|17704.3|17700.4|17696.4|13
1647557700000|2022-03-17 22:55:00|17706.7|17702.7|17689.5|17685.5|17706.7|17702.7|17687.9|17683.9|24
1647558000000|2022-03-17 23:00:00|17691.1|17687.1|17698.9|17694.9|17700.4|17696.4|17691.1|17687.1|30
1647558300000|2022-03-17 23:05:00|17700.4|17696.4|17695.8|17691.8|17700.4|17696.4|17695.8|17691.8|2
1647558600000|2022-03-17 23:10:00|17697.3|17693.3|17705.1|17701.1|17717.6|17713.6|17697.3|17693.3|36
1647558900000|2022-03-17 23:15:00|17706.7|17702.7|17689.5|17685.5|17706.7|17702.7|17687.9|17683.9|46
1647559200000|2022-03-17 23:20:00|17686.4|17682.4|17695.8|17691.8|17695.8|17691.8|17684.8|17680.8|33
1647559500000|2022-03-17 23:25:00|17697.3|17693.3|17689.5|17685.5|17702|17698|17687.9|17683.9|17
1647559800000|2022-03-17 23:30:00|17691.1|17687.1|17691.1|17687.1|17695.8|17691.8|17689.5|17685.5|12
1647560100000|2022-03-17 23:35:00|17692.6|17688.6|17686.4|17682.4|17695.8|17691.8|17686.4|17682.4|23
1647560400000|2022-03-17 23:40:00|17684.8|17680.8|17697.3|17693.3|17700.4|17696.4|17684.8|17680.8|25
1647560700000|2022-03-17 23:45:00|17695.8|17691.8|17691.1|17687.1|17698.9|17694.9|17689.5|17685.5|21
1647561000000|2022-03-17 23:50:00|17694.2|17690.2|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|23
1647561300000|2022-03-17 23:55:00|17694.2|17690.2|17712.9|17708.9|17712.9|17708.9|17692.6|17688.6|42
1647561600000|2022-03-18 00:00:00|17714.5|17710.5|17717.6|17713.6|17722.3|17718.3|17705.1|17701.1|116
1647561900000|2022-03-18 00:05:00|17716.1|17712.1|17703.6|17699.6|17716.1|17712.1|17697.3|17693.3|123
1647562200000|2022-03-18 00:10:00|17702|17698|17712.9|17708.9|17725.4|17721.4|17702|17698|200
1647562500000|2022-03-18 00:15:00|17711.4|17707.4|17717.6|17713.6|17722.3|17718.3|17711.4|17707.4|86
1647562800000|2022-03-18 00:20:00|17716.1|17712.1|17700.4|17696.4|17719.2|17715.2|17698.9|17694.9|171
1647563100000|2022-03-18 00:25:00|17697.3|17693.3|17694.2|17690.2|17700.4|17696.4|17687.9|17683.9|87
1647563400000|2022-03-18 00:30:00|17691.1|17687.1|17672.3|17668.3|17691.1|17687.1|17669.2|17665.2|79
1647563700000|2022-03-18 00:35:00|17673.9|17669.9|17659.8|17655.8|17675.4|17671.4|17653.6|17649.6|112
1647564000000|2022-03-18 00:40:00|17661.4|17657.4|17669.2|17665.2|17669.2|17665.2|17653.6|17649.6|75
1647564300000|2022-03-18 00:45:00|17667.6|17663.6|17677|17673|17681.7|17677.7|17667.6|17663.6|66
1647564600000|2022-03-18 00:50:00|17678.6|17674.6|17670.8|17666.8|17678.6|17674.6|17669.2|17665.2|30
1647564900000|2022-03-18 00:55:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17653.6|17649.6|50
1647565200000|2022-03-18 01:00:00|17662.9|17658.9|17648.9|17644.9|17662.9|17658.9|17636.4|17632.4|105
1647565500000|2022-03-18 01:05:00|17650.4|17646.4|17636.4|17632.4|17653.6|17649.6|17631.7|17627.7|101
1647565800000|2022-03-18 01:10:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17631.7|17627.7|38
1647566100000|2022-03-18 01:15:00|17639.5|17635.5|17648.9|17644.9|17650.4|17646.4|17636.4|17632.4|61
1647566400000|2022-03-18 01:20:00|17647.3|17643.3|17652|17648|17658.3|17654.3|17647.3|17643.3|113
1647566700000|2022-03-18 01:25:00|17650.4|17646.4|17647.3|17643.3|17652|17648|17644.2|17640.2|35
1647567000000|2022-03-18 01:30:00|17645.8|17641.8|17631.7|17627.7|17647.3|17643.3|17628.6|17624.6|89
1647567300000|2022-03-18 01:35:00|17630.1|17626.1|17625.4|17621.4|17630.1|17626.1|17612.9|17608.9|95
1647567600000|2022-03-18 01:40:00|17627|17623|17619.2|17615.2|17627|17623|17616.1|17612.1|36
1647567900000|2022-03-18 01:45:00|17617.6|17613.6|17625.4|17621.4|17634.8|17630.8|17616.1|17612.1|53
1647568200000|2022-03-18 01:50:00|17628.6|17624.6|17630.1|17626.1|17634.8|17630.8|17627|17623|62
1647568500000|2022-03-18 01:55:00|17631.7|17627.7|17653.6|17649.6|17653.6|17649.6|17628.6|17624.6|103
1647568800000|2022-03-18 02:00:00|17652|17648|17659.8|17655.8|17659.8|17655.8|17647.3|17643.3|49
1647569100000|2022-03-18 02:05:00|17658.3|17654.3|17669.2|17665.2|17675.4|17671.4|17653.6|17649.6|199
1647569400000|2022-03-18 02:10:00|17667.6|17663.6|17667.6|17663.6|17670.8|17666.8|17656.7|17652.7|33
1647569700000|2022-03-18 02:15:00|17669.2|17665.2|17655.1|17651.1|17669.2|17665.2|17655.1|17651.1|23
1647570000000|2022-03-18 02:20:00|17653.6|17649.6|17644.2|17640.2|17658.3|17654.3|17641.1|17637.1|59
1647570300000|2022-03-18 02:25:00|17642.6|17638.6|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|30
1647570600000|2022-03-18 02:30:00|17642.6|17638.6|17633.3|17629.3|17644.2|17640.2|17631.7|17627.7|114
1647570900000|2022-03-18 02:35:00|17634.8|17630.8|17633.3|17629.3|17634.8|17630.8|17628.6|17624.6|15
1647571200000|2022-03-18 02:40:00|17631.7|17627.7|17630.1|17626.1|17633.3|17629.3|17628.6|17624.6|10
1647571500000|2022-03-18 02:45:00|17628.6|17624.6|17633.3|17629.3|17633.3|17629.3|17622.3|17618.3|25
1647571800000|2022-03-18 02:50:00|17631.7|17627.7|17636.4|17632.4|17636.4|17632.4|17628.6|17624.6|22
1647572100000|2022-03-18 02:55:00|17637.9|17633.9|17648.9|17644.9|17650.4|17646.4|17636.4|17632.4|99
1647572400000|2022-03-18 03:00:00|17647.3|17643.3|17648.9|17644.9|17656.7|17652.7|17644.2|17640.2|145
1647572700000|2022-03-18 03:05:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17645.8|17641.8|82
1647573000000|2022-03-18 03:10:00|17650.4|17646.4|17662.9|17658.9|17662.9|17658.9|17650.4|17646.4|62
1647573300000|2022-03-18 03:15:00|17664.5|17660.5|17667.6|17663.6|17669.2|17665.2|17662.9|17658.9|73
1647573600000|2022-03-18 03:20:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|18
1647573900000|2022-03-18 03:25:00|17669.2|17665.2|17670.8|17666.8|17673.9|17669.9|17669.2|17665.2|67
1647574200000|2022-03-18 03:30:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|31
1647574500000|2022-03-18 03:35:00|17667.6|17663.6|17664.5|17660.5|17669.2|17665.2|17662.9|17658.9|45
1647574800000|2022-03-18 03:40:00|17662.9|17658.9|17667.6|17663.6|17669.2|17665.2|17662.9|17658.9|17
1647575100000|2022-03-18 03:45:00|17666.1|17662.1|17673.9|17669.9|17673.9|17669.9|17662.9|17658.9|21
1647575400000|2022-03-18 03:50:00|17675.4|17671.4|17666.1|17662.1|17677|17673|17662.9|17658.9|34
1647575700000|2022-03-18 03:55:00|17664.5|17660.5|17644.2|17640.2|17666.1|17662.1|17642.6|17638.6|46
1647576000000|2022-03-18 04:00:00|17642.6|17638.6|17648.9|17644.9|17653.6|17649.6|17642.6|17638.6|22
1647576300000|2022-03-18 04:05:00|17650.4|17646.4|17648.9|17644.9|17652|17648|17644.2|17640.2|18
1647576600000|2022-03-18 04:10:00|17650.4|17646.4|17652|17648|17655.1|17651.1|17650.4|17646.4|18
1647576900000|2022-03-18 04:15:00|17650.4|17646.4|17642.6|17638.6|17652|17648|17631.7|17627.7|95
1647577200000|2022-03-18 04:20:00|17644.2|17640.2|17642.6|17638.6|17645.8|17641.8|17639.5|17635.5|11
1647577500000|2022-03-18 04:25:00|17641.1|17637.1|17653.6|17649.6|17655.1|17651.1|17641.1|17637.1|35
1647577800000|2022-03-18 04:30:00|17656.7|17652.7|17655.1|17651.1|17656.7|17652.7|17650.4|17646.4|14
1647578100000|2022-03-18 04:35:00|17656.7|17652.7|17678.6|17674.6|17678.6|17674.6|17656.7|17652.7|91
1647578400000|2022-03-18 04:40:00|17677|17673|17683.3|17679.3|17683.3|17679.3|17666.1|17662.1|161
1647578700000|2022-03-18 04:45:00|17684.8|17680.8|17692.6|17688.6|17692.6|17688.6|17681.7|17677.7|79
1647579000000|2022-03-18 04:50:00|17694.2|17690.2|17689.5|17685.5|17695.8|17691.8|17684.8|17680.8|21
1647579300000|2022-03-18 04:55:00|17687.9|17683.9|17683.3|17679.3|17687.9|17683.9|17681.7|17677.7|30
1647579600000|2022-03-18 05:00:00|17681.7|17677.7|17673.9|17669.9|17681.7|17677.7|17673.9|17669.9|21
1647579900000|2022-03-18 05:05:00|17672.3|17668.3|17667.6|17663.6|17672.3|17668.3|17661.4|17657.4|18
1647580200000|2022-03-18 05:10:00|17669.2|17665.2|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|11
1647580500000|2022-03-18 05:15:00|17661.4|17657.4|17659.8|17655.8|17661.4|17657.4|17656.7|17652.7|13
1647580800000|2022-03-18 05:20:00|17658.3|17654.3|17664.5|17660.5|17666.1|17662.1|17658.3|17654.3|22
1647581100000|2022-03-18 05:25:00|17666.1|17662.1|17659.8|17655.8|17669.2|17665.2|17656.7|17652.7|31
1647581400000|2022-03-18 05:30:00|17661.4|17657.4|17661.4|17657.4|17666.1|17662.1|17658.3|17654.3|38
1647581700000|2022-03-18 05:35:00|17659.8|17655.8|17666.1|17662.1|17666.1|17662.1|17659.8|17655.8|16
1647582000000|2022-03-18 05:40:00|17662.9|17658.9|17662.9|17658.9|17664.5|17660.5|17662.9|17658.9|9
1647582300000|2022-03-18 05:45:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|11
1647582600000|2022-03-18 05:50:00|17667.6|17663.6|17667.6|17663.6|17667.6|17663.6|17664.5|17660.5|12
1647582900000|2022-03-18 05:55:00|17662.9|17658.9|17662.9|17658.9|17669.2|17665.2|17662.9|17658.9|20
1647583200000|2022-03-18 06:00:00|17664.5|17660.5|17661.4|17657.4|17667.6|17663.6|17656.7|17652.7|40
1647583500000|2022-03-18 06:05:00|17662.9|17658.9|17669.2|17665.2|17673.9|17669.9|17662.9|17658.9|76
1647583800000|2022-03-18 06:10:00|17672.3|17668.3|17667.6|17663.6|17675.4|17671.4|17666.1|17662.1|40
1647584100000|2022-03-18 06:15:00|17669.2|17665.2|17662.9|17658.9|17669.2|17665.2|17662.9|17658.9|25
1647584400000|2022-03-18 06:20:00|17661.4|17657.4|17659.8|17655.8|17666.1|17662.1|17659.8|17655.8|11
1647584700000|2022-03-18 06:25:00|17658.3|17654.3|17664.5|17660.5|17669.2|17665.2|17658.3|17654.3|29
1647585000000|2022-03-18 06:30:00|17666.1|17662.1|17672.3|17668.3|17673.9|17669.9|17664.5|17660.5|18
1647585300000|2022-03-18 06:35:00|17673.9|17669.9|17677|17673|17681.7|17677.7|17673.9|17669.9|33
1647585600000|2022-03-18 06:40:00|17678.6|17674.6|17673.9|17669.9|17678.6|17674.6|17672.3|17668.3|10
1647585900000|2022-03-18 06:45:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17659.8|17655.8|85
1647586200000|2022-03-18 06:50:00|17670.8|17666.8|17675.4|17671.4|17681.7|17677.7|17669.2|17665.2|62
1647586500000|2022-03-18 06:55:00|17677|17673|17670.8|17666.8|17680.1|17676.1|17669.2|17665.2|68
1647586800000|2022-03-18 07:00:00|17669.2|17665.2|17653.6|17649.6|17673.9|17669.9|17653.6|17649.6|127
1647587100000|2022-03-18 07:05:00|17655.1|17651.1|17648.9|17644.9|17662.9|17658.9|17644.2|17640.2|82
1647587400000|2022-03-18 07:10:00|17647.3|17643.3|17653.6|17649.6|17656.7|17652.7|17641.1|17637.1|150
1647587700000|2022-03-18 07:15:00|17652|17648|17655.1|17651.1|17666.1|17662.1|17647.3|17643.3|62
1647588000000|2022-03-18 07:20:00|17656.7|17652.7|17659.8|17655.8|17662.9|17658.9|17653.6|17649.6|73
1647588300000|2022-03-18 07:25:00|17661.4|17657.4|17659.8|17655.8|17666.1|17662.1|17656.7|17652.7|51
1647588600000|2022-03-18 07:30:00|17662.9|17658.9|17675.4|17671.4|17681.7|17677.7|17662.9|17658.9|78
1647588900000|2022-03-18 07:35:00|17677|17673|17687.9|17683.9|17687.9|17683.9|17672.3|17668.3|70
1647589200000|2022-03-18 07:40:00|17689.5|17685.5|17694.2|17690.2|17695.8|17691.8|17684.8|17680.8|91
1647589500000|2022-03-18 07:45:00|17691.1|17687.1|17697.3|17693.3|17700.4|17696.4|17687.9|17683.9|103
1647589800000|2022-03-18 07:50:00|17695.8|17691.8|17706.7|17702.7|17706.7|17702.7|17689.5|17685.5|159
1647590100000|2022-03-18 07:55:00|17709.8|17705.8|17705.1|17701.1|17712.9|17708.9|17700.4|17696.4|222
1647590400000|2022-03-18 08:00:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17687.9|17683.9|144
1647590700000|2022-03-18 08:05:00|17706.7|17702.7|17706.7|17702.7|17709.8|17705.8|17700.4|17696.4|64
1647591000000|2022-03-18 08:10:00|17705.1|17701.1|17678.6|17674.6|17705.1|17701.1|17677|17673|95
1647591300000|2022-03-18 08:15:00|17681.7|17677.7|17678.6|17674.6|17683.3|17679.3|17672.3|17668.3|76
1647591600000|2022-03-18 08:20:00|17675.4|17671.4|17681.7|17677.7|17684.8|17680.8|17672.3|17668.3|119
1647591900000|2022-03-18 08:25:00|17683.3|17679.3|17687.9|17683.9|17689.5|17685.5|17681.7|17677.7|84
1647592200000|2022-03-18 08:30:00|17689.5|17685.5|17691.1|17687.1|17694.2|17690.2|17681.7|17677.7|153
1647592500000|2022-03-18 08:35:00|17692.6|17688.6|17697.3|17693.3|17697.3|17693.3|17687.9|17683.9|90
1647592800000|2022-03-18 08:40:00|17695.8|17691.8|17709.8|17705.8|17714.5|17710.5|17691.1|17687.1|132
1647593100000|2022-03-18 08:45:00|17712.9|17708.9|17719.2|17715.2|17719.2|17715.2|17709.8|17705.8|114
1647593400000|2022-03-18 08:50:00|17717.6|17713.6|17725.4|17721.4|17727|17723|17716.1|17712.1|143
1647593700000|2022-03-18 08:55:00|17722.3|17718.3|17722.3|17718.3|17728.6|17724.6|17716.1|17712.1|124
1647594000000|2022-03-18 09:00:00|17723.9|17719.9|17731.7|17727.7|17737.9|17733.9|17722.3|17718.3|318
1647594300000|2022-03-18 09:05:00|17730.1|17726.1|17734.8|17730.8|17737.9|17733.9|17728.6|17724.6|148
1647594600000|2022-03-18 09:10:00|17736.4|17732.4|17741.1|17737.1|17752|17748|17734.8|17730.8|396
1647594900000|2022-03-18 09:15:00|17742.6|17738.6|17744.2|17740.2|17748.9|17744.9|17736.4|17732.4|120
1647595200000|2022-03-18 09:20:00|17745.8|17741.8|17756.7|17752.7|17756.7|17752.7|17744.2|17740.2|127
1647595500000|2022-03-18 09:25:00|17758.3|17754.3|17762.9|17758.9|17769.2|17765.2|17753.6|17749.6|231
1647595800000|2022-03-18 09:30:00|17759.8|17755.8|17755.1|17751.1|17762.9|17758.9|17750.4|17746.4|202
1647596100000|2022-03-18 09:35:00|17756.7|17752.7|17759.8|17755.8|17769.2|17765.2|17753.6|17749.6|172
1647596400000|2022-03-18 09:40:00|17761.4|17757.4|17759.8|17755.8|17769.2|17765.2|17753.6|17749.6|248
1647596700000|2022-03-18 09:45:00|17758.3|17754.3|17753.6|17749.6|17762.9|17758.9|17753.6|17749.6|114
1647597000000|2022-03-18 09:50:00|17755.1|17751.1|17747.3|17743.3|17756.7|17752.7|17747.3|17743.3|156
1647597300000|2022-03-18 09:55:00|17748.9|17744.9|17750.4|17746.4|17753.6|17749.6|17737.9|17733.9|61
1647597600000|2022-03-18 10:00:00|17752|17748|17750.4|17746.4|17759.8|17755.8|17745.8|17741.8|134
1647597900000|2022-03-18 10:05:00|17748.9|17744.9|17750.4|17746.4|17753.6|17749.6|17747.3|17743.3|36
1647598200000|2022-03-18 10:10:00|17753.6|17749.6|17750.4|17746.4|17762.9|17758.9|17750.4|17746.4|133
1647598500000|2022-03-18 10:15:00|17753.6|17749.6|17756.7|17752.7|17759.8|17755.8|17750.4|17746.4|131
1647598800000|2022-03-18 10:20:00|17755.1|17751.1|17750.4|17746.4|17756.7|17752.7|17744.2|17740.2|118
1647599100000|2022-03-18 10:25:00|17748.9|17744.9|17775.4|17771.4|17778.6|17774.6|17748.9|17744.9|210
1647599400000|2022-03-18 10:30:00|17772.3|17768.3|17778.6|17774.6|17784.8|17780.8|17772.3|17768.3|153
1647599700000|2022-03-18 10:35:00|17775.4|17771.4|17769.2|17765.2|17781.7|17777.7|17769.2|17765.2|251
1647600000000|2022-03-18 10:40:00|17772.3|17768.3|17767.6|17763.6|17773.9|17769.9|17762.9|17758.9|149
1647600300000|2022-03-18 10:45:00|17766.1|17762.1|17762.9|17758.9|17772.3|17768.3|17759.8|17755.8|144
1647600600000|2022-03-18 10:50:00|17759.8|17755.8|17766.1|17762.1|17767.6|17763.6|17753.6|17749.6|182
1647600900000|2022-03-18 10:55:00|17762.9|17758.9|17784.8|17780.8|17784.8|17780.8|17759.8|17755.8|150
1647601200000|2022-03-18 11:00:00|17781.7|17777.7|17803.6|17799.6|17805.1|17801.1|17781.7|17777.7|272
1647601500000|2022-03-18 11:05:00|17805.1|17801.1|17808.3|17804.3|17809.8|17805.8|17797.3|17793.3|143
1647601800000|2022-03-18 11:10:00|17809.8|17805.8|17797.3|17793.3|17812.9|17808.9|17795.8|17791.8|347
1647602100000|2022-03-18 11:15:00|17794.2|17790.2|17791.1|17787.1|17797.3|17793.3|17791.1|17787.1|161
1647602400000|2022-03-18 11:20:00|17787.9|17783.9|17775.4|17771.4|17791.1|17787.1|17775.4|17771.4|270
1647602700000|2022-03-18 11:25:00|17778.6|17774.6|17769.2|17765.2|17778.6|17774.6|17762.9|17758.9|256
1647603000000|2022-03-18 11:30:00|17772.3|17768.3|17775.4|17771.4|17784.8|17780.8|17772.3|17768.3|178
1647603300000|2022-03-18 11:35:00|17772.3|17768.3|17759.8|17755.8|17772.3|17768.3|17756.7|17752.7|208
1647603600000|2022-03-18 11:40:00|17762.9|17758.9|17764.5|17760.5|17766.1|17762.1|17756.7|17752.7|213
1647603900000|2022-03-18 11:45:00|17762.9|17758.9|17759.8|17755.8|17769.2|17765.2|17756.7|17752.7|174
1647604200000|2022-03-18 11:50:00|17762.9|17758.9|17762.9|17758.9|17767.6|17763.6|17758.3|17754.3|237
1647604500000|2022-03-18 11:55:00|17759.8|17755.8|17778.6|17774.6|17778.6|17774.6|17756.7|17752.7|319
1647604800000|2022-03-18 12:00:00|17775.4|17771.4|17787.9|17783.9|17789.5|17785.5|17772.3|17768.3|293
1647605100000|2022-03-18 12:05:00|17786.4|17782.4|17783.3|17779.3|17787.9|17783.9|17778.6|17774.6|308
1647605400000|2022-03-18 12:10:00|17784.8|17780.8|17772.3|17768.3|17784.8|17780.8|17772.3|17768.3|456
1647605700000|2022-03-18 12:15:00|17775.4|17771.4|17778.6|17774.6|17787.9|17783.9|17770.8|17766.8|416
1647606000000|2022-03-18 12:20:00|17775.4|17771.4|17741.1|17737.1|17778.6|17774.6|17737.9|17733.9|888
1647606300000|2022-03-18 12:25:00|17739.5|17735.5|17759.8|17755.8|17769.2|17765.2|17728.6|17724.6|581
1647606600000|2022-03-18 12:30:00|17762.9|17758.9|17756.7|17752.7|17770.8|17766.8|17750.4|17746.4|453
1647606900000|2022-03-18 12:35:00|17753.6|17749.6|17747.3|17743.3|17759.8|17755.8|17744.2|17740.2|297
1647607200000|2022-03-18 12:40:00|17750.4|17746.4|17766.1|17762.1|17773.9|17769.9|17747.3|17743.3|466
1647607500000|2022-03-18 12:45:00|17762.9|17758.9|17769.2|17765.2|17775.4|17771.4|17759.8|17755.8|396
1647607800000|2022-03-18 12:50:00|17770.8|17766.8|17747.3|17743.3|17770.8|17766.8|17719.2|17715.2|929
1647608100000|2022-03-18 12:55:00|17744.2|17740.2|17769.2|17765.2|17775.4|17771.4|17736.4|17732.4|763
1647608400000|2022-03-18 13:00:00|17767.6|17763.6|17769.2|17765.2|17772.3|17768.3|17737.9|17733.9|779
1647608700000|2022-03-18 13:05:00|17772.3|17768.3|17781.7|17777.7|17794.2|17790.2|17772.3|17768.3|678
1647609000000|2022-03-18 13:10:00|17783.3|17779.3|17775.4|17771.4|17787.9|17783.9|17761.4|17757.4|815
1647609300000|2022-03-18 13:15:00|17772.3|17768.3|17761.4|17757.4|17772.3|17768.3|17756.7|17752.7|320
1647609600000|2022-03-18 13:20:00|17762.9|17758.9|17736.4|17732.4|17778.6|17774.6|17734.8|17730.8|923
1647609900000|2022-03-18 13:25:00|17737.9|17733.9|17756.7|17752.7|17772.3|17768.3|17725.4|17721.4|514
1647610200000|2022-03-18 13:30:00|17759.8|17755.8|17806.7|17802.7|17806.7|17802.7|17756.7|17752.7|971
1647610500000|2022-03-18 13:35:00|17808.3|17804.3|17808.3|17804.3|17809.8|17805.8|17795.8|17791.8|516
1647610800000|2022-03-18 13:40:00|17806.7|17802.7|17806.7|17802.7|17809.8|17805.8|17791.1|17787.1|489
1647611100000|2022-03-18 13:45:00|17808.3|17804.3|17806.7|17802.7|17816.1|17812.1|17794.2|17790.2|725
1647611400000|2022-03-18 13:50:00|17809.8|17805.8|17825.4|17821.4|17825.4|17821.4|17803.6|17799.6|882
1647611700000|2022-03-18 13:55:00|17828.6|17824.6|17856.7|17852.7|17869.2|17865.2|17828.6|17824.6|1226
1647612000000|2022-03-18 14:00:00|17858.3|17854.3|17837.9|17833.9|17859.8|17855.8|17833.3|17829.3|832
1647612300000|2022-03-18 14:05:00|17841.1|17837.1|17862.9|17858.9|17862.9|17858.9|17831.7|17827.7|495
1647612600000|2022-03-18 14:10:00|17866.1|17862.1|17853.6|17849.6|17869.2|17865.2|17847.3|17843.3|670
1647612900000|2022-03-18 14:15:00|17850.4|17846.4|17828.6|17824.6|17853.6|17849.6|17819.2|17815.2|738
1647613200000|2022-03-18 14:20:00|17831.7|17827.7|17841.1|17837.1|17844.2|17840.2|17827|17823|547
1647613500000|2022-03-18 14:25:00|17844.2|17840.2|17837.9|17833.9|17844.2|17840.2|17834.8|17830.8|295
1647613800000|2022-03-18 14:30:00|17836.4|17832.4|17822.3|17818.3|17841.1|17837.1|17816.1|17812.1|543
1647614100000|2022-03-18 14:35:00|17825.4|17821.4|17822.3|17818.3|17828.6|17824.6|17812.9|17808.9|629
1647614400000|2022-03-18 14:40:00|17819.2|17815.2|17825.4|17821.4|17834.8|17830.8|17816.1|17812.1|832
1647614700000|2022-03-18 14:45:00|17822.3|17818.3|17819.2|17815.2|17828.6|17824.6|17811.4|17807.4|655
1647615000000|2022-03-18 14:50:00|17822.3|17818.3|17819.2|17815.2|17836.4|17832.4|17809.8|17805.8|903
1647615300000|2022-03-18 14:55:00|17822.3|17818.3|17828.6|17824.6|17831.7|17827.7|17819.2|17815.2|580
1647615600000|2022-03-18 15:00:00|17830.1|17826.1|17844.2|17840.2|17847.3|17843.3|17830.1|17826.1|382
1647615900000|2022-03-18 15:05:00|17842.6|17838.6|17830.1|17826.1|17844.2|17840.2|17828.6|17824.6|279
1647616200000|2022-03-18 15:10:00|17828.6|17824.6|17825.4|17821.4|17831.7|17827.7|17822.3|17818.3|259
1647616500000|2022-03-18 15:15:00|17827|17823|17847.3|17843.3|17847.3|17843.3|17822.3|17818.3|933
1647616800000|2022-03-18 15:20:00|17845.8|17841.8|17853.6|17849.6|17862.9|17858.9|17844.2|17840.2|858
1647617100000|2022-03-18 15:25:00|17852|17848|17866.1|17862.1|17872.3|17868.3|17850.4|17846.4|818
1647617400000|2022-03-18 15:30:00|17864.5|17860.5|17862.9|17858.9|17870.8|17866.8|17856.7|17852.7|414
1647617700000|2022-03-18 15:35:00|17861.4|17857.4|17862.9|17858.9|17869.2|17865.2|17831.7|17827.7|818
1647618000000|2022-03-18 15:40:00|17859.8|17855.8|17841.1|17837.1|17862.9|17858.9|17841.1|17837.1|756
1647618300000|2022-03-18 15:45:00|17837.9|17833.9|17812.9|17808.9|17837.9|17833.9|17812.9|17808.9|956
1647618600000|2022-03-18 15:50:00|17816.1|17812.1|17809.8|17805.8|17819.2|17815.2|17803.6|17799.6|431
1647618900000|2022-03-18 15:55:00|17806.7|17802.7|17803.6|17799.6|17812.9|17808.9|17800.4|17796.4|415
1647619200000|2022-03-18 16:00:00|17805.1|17801.1|17816.1|17812.1|17819.2|17815.2|17803.6|17799.6|338
1647619500000|2022-03-18 16:05:00|17814.5|17810.5|17806.7|17802.7|17816.1|17812.1|17803.6|17799.6|299
1647619800000|2022-03-18 16:10:00|17803.6|17799.6|17781.7|17777.7|17803.6|17799.6|17775.4|17771.4|737
1647620100000|2022-03-18 16:15:00|17784.8|17780.8|17781.7|17777.7|17787.9|17783.9|17775.4|17771.4|618
1647620400000|2022-03-18 16:20:00|17784.8|17780.8|17781.7|17777.7|17787.9|17783.9|17778.6|17774.6|327
1647620700000|2022-03-18 16:25:00|17784.8|17780.8|17787.9|17783.9|17787.9|17783.9|17778.6|17774.6|459
1647621000000|2022-03-18 16:30:00|17784.8|17780.8|17784.8|17780.8|17787.9|17783.9|17781.7|17777.7|322
1647621300000|2022-03-18 16:35:00|17787.9|17783.9|17784.8|17780.8|17787.9|17783.9|17777|17773|314
1647621600000|2022-03-18 16:40:00|17781.7|17777.7|17787.9|17783.9|17800.4|17796.4|17781.7|17777.7|483
1647621900000|2022-03-18 16:45:00|17786.4|17782.4|17797.3|17793.3|17800.4|17796.4|17784.8|17780.8|512
1647622200000|2022-03-18 16:50:00|17798.9|17794.9|17787.9|17783.9|17798.9|17794.9|17780.1|17776.1|554
1647622500000|2022-03-18 16:55:00|17784.8|17780.8|17759.8|17755.8|17800.4|17796.4|17759.8|17755.8|843
1647622800000|2022-03-18 17:00:00|17758.3|17754.3|17756.7|17752.7|17772.3|17768.3|17744.2|17740.2|765
1647623100000|2022-03-18 17:05:00|17759.8|17755.8|17766.1|17762.1|17766.1|17762.1|17755.1|17751.1|244
1647623400000|2022-03-18 17:10:00|17764.5|17760.5|17794.2|17790.2|17794.2|17790.2|17764.5|17760.5|417
1647623700000|2022-03-18 17:15:00|17791.1|17787.1|17797.3|17793.3|17800.4|17796.4|17787.9|17783.9|289
1647624000000|2022-03-18 17:20:00|17795.8|17791.8|17803.6|17799.6|17812.9|17808.9|17794.2|17790.2|411
1647624300000|2022-03-18 17:25:00|17802|17798|17806.7|17802.7|17811.4|17807.4|17800.4|17796.4|312
1647624600000|2022-03-18 17:30:00|17803.6|17799.6|17809.8|17805.8|17812.9|17808.9|17800.4|17796.4|228
1647624900000|2022-03-18 17:35:00|17812.9|17808.9|17816.1|17812.1|17819.2|17815.2|17806.7|17802.7|276
1647625200000|2022-03-18 17:40:00|17814.5|17810.5|17812.9|17808.9|17819.2|17815.2|17809.8|17805.8|355
1647625500000|2022-03-18 17:45:00|17816.1|17812.1|17816.1|17812.1|17819.2|17815.2|17809.8|17805.8|448
1647625800000|2022-03-18 17:50:00|17812.9|17808.9|17809.8|17805.8|17819.2|17815.2|17806.7|17802.7|376
1647626100000|2022-03-18 17:55:00|17812.9|17808.9|17812.9|17808.9|17816.1|17812.1|17809.8|17805.8|493
1647626400000|2022-03-18 18:00:00|17811.4|17807.4|17812.9|17808.9|17819.2|17815.2|17809.8|17805.8|267
1647626700000|2022-03-18 18:05:00|17814.5|17810.5|17822.3|17818.3|17822.3|17818.3|17814.5|17810.5|380
1647627000000|2022-03-18 18:10:00|17823.9|17819.9|17828.6|17824.6|17828.6|17824.6|17822.3|17818.3|269
1647627300000|2022-03-18 18:15:00|17825.4|17821.4|17837.9|17833.9|17837.9|17833.9|17825.4|17821.4|447
1647627600000|2022-03-18 18:20:00|17836.4|17832.4|17844.2|17840.2|17844.2|17840.2|17831.7|17827.7|480
1647627900000|2022-03-18 18:25:00|17847.3|17843.3|17850.4|17846.4|17859.8|17855.8|17847.3|17843.3|642
1647628200000|2022-03-18 18:30:00|17848.9|17844.9|17837.9|17833.9|17859.8|17855.8|17837.9|17833.9|815
1647628500000|2022-03-18 18:35:00|17839.5|17835.5|17848.9|17844.9|17850.4|17846.4|17837.9|17833.9|421
1647628800000|2022-03-18 18:40:00|17850.4|17846.4|17855.1|17851.1|17858.3|17854.3|17842.6|17838.6|606
1647629100000|2022-03-18 18:45:00|17856.7|17852.7|17848.9|17844.9|17856.7|17852.7|17847.3|17843.3|340
1647629400000|2022-03-18 18:50:00|17847.3|17843.3|17853.6|17849.6|17856.7|17852.7|17847.3|17843.3|407
1647629700000|2022-03-18 18:55:00|17856.7|17852.7|17844.2|17840.2|17859.8|17855.8|17837.9|17833.9|1752
1647630000000|2022-03-18 19:00:00|17841.1|17837.1|17853.6|17849.6|17853.6|17849.6|17841.1|17837.1|489
1647630300000|2022-03-18 19:05:00|17856.7|17852.7|17856.7|17852.7|17867.6|17863.6|17856.7|17852.7|518
1647630600000|2022-03-18 19:10:00|17853.6|17849.6|17847.3|17843.3|17859.8|17855.8|17847.3|17843.3|366
1647630900000|2022-03-18 19:15:00|17850.4|17846.4|17847.3|17843.3|17850.4|17846.4|17837.9|17833.9|438
1647631200000|2022-03-18 19:20:00|17850.4|17846.4|17859.8|17855.8|17869.2|17865.2|17845.8|17841.8|763
1647631500000|2022-03-18 19:25:00|17862.9|17858.9|17847.3|17843.3|17866.1|17862.1|17841.1|17837.1|367
1647631800000|2022-03-18 19:30:00|17850.4|17846.4|17844.2|17840.2|17850.4|17846.4|17841.1|17837.1|380
1647632100000|2022-03-18 19:35:00|17841.1|17837.1|17856.7|17852.7|17856.7|17852.7|17841.1|17837.1|463
1647632400000|2022-03-18 19:40:00|17855.1|17851.1|17841.1|17837.1|17859.8|17855.8|17841.1|17837.1|505
1647632700000|2022-03-18 19:45:00|17844.2|17840.2|17847.3|17843.3|17850.4|17846.4|17837.9|17833.9|348
1647633000000|2022-03-18 19:50:00|17850.4|17846.4|17850.4|17846.4|17859.8|17855.8|17844.2|17840.2|525
1647633300000|2022-03-18 19:55:00|17853.6|17849.6|17853.6|17849.6|17859.8|17855.8|17828.6|17824.6|1322
1647633600000|2022-03-18 20:00:00|17856.7|17852.7|17858.3|17854.3|17866.1|17862.1|17847.3|17843.3|1037
1647633900000|2022-03-18 20:05:00|17856.7|17852.7|17869.2|17865.2|17869.2|17865.2|17856.7|17852.7|273
1647634200000|2022-03-18 20:10:00|17870.8|17866.8|17875.4|17871.4|17883.3|17879.3|17869.2|17865.2|293
1647634500000|2022-03-18 20:15:00|17872.3|17868.3|17856.7|17852.7|17872.3|17868.3|17853.6|17849.6|383
1647634800000|2022-03-18 20:20:00|17853.6|17849.6|17842.6|17838.6|17856.7|17852.7|17837.9|17833.9|378
1647635100000|2022-03-18 20:25:00|17844.2|17840.2|17841.1|17837.1|17847.3|17843.3|17841.1|17837.1|131
1647635400000|2022-03-18 20:30:00|17837.9|17833.9|17834.8|17830.8|17847.3|17843.3|17822.3|17818.3|601
1647635700000|2022-03-18 20:35:00|17836.4|17832.4|17844.2|17840.2|17844.2|17840.2|17834.8|17830.8|87
1647636000000|2022-03-18 20:40:00|17841.1|17837.1|17834.8|17830.8|17844.2|17840.2|17834.8|17830.8|72
1647636300000|2022-03-18 20:45:00|17831.7|17827.7|17817.6|17813.6|17833.3|17829.3|17816.1|17812.1|273
1647636600000|2022-03-18 20:50:00|17819.2|17815.2|17816.1|17812.1|17822.3|17818.3|17816.1|17812.1|105
1647636900000|2022-03-18 20:55:00|17817.6|17813.6|17817.6|17813.6|17820.8|17816.8|17814.5|17810.5|52
1647813600000|2022-03-20 22:00:00|17814.5|17810.5|17802|17798|17822.3|17818.3|17798.9|17794.9|70
1647813900000|2022-03-20 22:05:00|17800.4|17796.4|17806.7|17802.7|17814.5|17810.5|17800.4|17796.4|21
1647814200000|2022-03-20 22:10:00|17805.1|17801.1|17795.8|17791.8|17805.1|17801.1|17794.2|17790.2|13
1647814500000|2022-03-20 22:15:00|17794.2|17790.2|17802|17798|17802|17798|17794.2|17790.2|8
1647814800000|2022-03-20 22:20:00|17800.4|17796.4|17798.9|17794.9|17800.4|17796.4|17795.8|17791.8|5
1647815100000|2022-03-20 22:25:00|17797.3|17793.3|17800.4|17796.4|17802|17798|17797.3|17793.3|16
1647815400000|2022-03-20 22:30:00|17802|17798|17803.6|17799.6|17809.8|17805.8|17802|17798|34
1647815700000|2022-03-20 22:35:00|17805.1|17801.1|17802|17798|17806.7|17802.7|17800.4|17796.4|12
1647816000000|2022-03-20 22:40:00|17803.6|17799.6|17808.3|17804.3|17809.8|17805.8|17802|17798|10
1647816300000|2022-03-20 22:45:00|17803.6|17799.6|17800.4|17796.4|17803.6|17799.6|17800.4|17796.4|24
1647816600000|2022-03-20 22:50:00|||||||||40
1647816900000|2022-03-20 22:55:00|17795.8|17791.8|17797.3|17793.3|17798.9|17794.9|17794.2|17790.2|27
1647817200000|2022-03-20 23:00:00|17800.4|17796.4|17802|17798|17803.6|17799.6|17800.4|17796.4|13
1647817500000|2022-03-20 23:05:00|17800.4|17796.4|17795.8|17791.8|17802|17798|17794.2|17790.2|18
1647817800000|2022-03-20 23:10:00|17797.3|17793.3|17798.9|17794.9|17798.9|17794.9|17795.8|17791.8|6
1647818100000|2022-03-20 23:15:00|17797.3|17793.3|17795.8|17791.8|17797.3|17793.3|17794.2|17790.2|17
1647818400000|2022-03-20 23:20:00|17797.3|17793.3|17805.1|17801.1|17806.7|17802.7|17795.8|17791.8|37
1647818700000|2022-03-20 23:25:00|17806.7|17802.7|17802|17798|17806.7|17802.7|17800.4|17796.4|11
1647819000000|2022-03-20 23:30:00|17803.6|17799.6|17798.9|17794.9|17806.7|17802.7|17798.9|17794.9|16
1647819300000|2022-03-20 23:35:00|17800.4|17796.4|17802|17798|17803.6|17799.6|17800.4|17796.4|5
1647819600000|2022-03-20 23:40:00|17803.6|17799.6|17805.1|17801.1|17805.1|17801.1|17802|17798|8
1647819900000|2022-03-20 23:45:00|17806.7|17802.7|17811.4|17807.4|17811.4|17807.4|17805.1|17801.1|7
1647820200000|2022-03-20 23:50:00|17809.8|17805.8|17806.7|17802.7|17812.9|17808.9|17806.7|17802.7|11
1647820500000|2022-03-20 23:55:00|17808.3|17804.3|17803.6|17799.6|17808.3|17804.3|17803.6|17799.6|6
1647820800000|2022-03-21 00:00:00|17802|17798|17806.7|17802.7|17808.3|17804.3|17800.4|17796.4|23
1647821100000|2022-03-21 00:05:00|17805.1|17801.1|17809.8|17805.8|17809.8|17805.8|17803.6|17799.6|22
1647821400000|2022-03-21 00:10:00|17808.3|17804.3|17803.6|17799.6|17808.3|17804.3|17802|17798|17
1647821700000|2022-03-21 00:15:00|17805.1|17801.1|17809.8|17805.8|17809.8|17805.8|17803.6|17799.6|17
1647822000000|2022-03-21 00:20:00|17811.4|17807.4|17817.6|17813.6|17817.6|17813.6|17811.4|17807.4|38
1647822300000|2022-03-21 00:25:00|17819.2|17815.2|17819.2|17815.2|17822.3|17818.3|17816.1|17812.1|26
1647822600000|2022-03-21 00:30:00|17817.6|17813.6|17814.5|17810.5|17825.4|17821.4|17811.4|17807.4|46
1647822900000|2022-03-21 00:35:00|17816.1|17812.1|17809.8|17805.8|17816.1|17812.1|17805.1|17801.1|62
1647823200000|2022-03-21 00:40:00|17811.4|17807.4|17811.4|17807.4|17811.4|17807.4|17809.8|17805.8|10
1647823500000|2022-03-21 00:45:00|17809.8|17805.8|17808.3|17804.3|17809.8|17805.8|17806.7|17802.7|10
1647823800000|2022-03-21 00:50:00|17805.1|17801.1|17808.3|17804.3|17812.9|17808.9|17805.1|17801.1|25
1647824100000|2022-03-21 00:55:00|17806.7|17802.7|17802|17798|17806.7|17802.7|17798.9|17794.9|16
1647824400000|2022-03-21 01:00:00|17803.6|17799.6|17802|17798|17805.1|17801.1|17802|17798|12
1647824700000|2022-03-21 01:05:00|17800.4|17796.4|17798.9|17794.9|17800.4|17796.4|17798.9|17794.9|15
1647825000000|2022-03-21 01:10:00|17800.4|17796.4|17802|17798|17802|17798|17798.9|17794.9|20
1647825300000|2022-03-21 01:15:00|17803.6|17799.6|17803.6|17799.6|17808.3|17804.3|17802|17798|18
1647825600000|2022-03-21 01:20:00|17806.7|17802.7|17809.8|17805.8|17809.8|17805.8|17806.7|17802.7|9
1647825900000|2022-03-21 01:25:00|17811.4|17807.4|17811.4|17807.4|17812.9|17808.9|17809.8|17805.8|11
1647826200000|2022-03-21 01:30:00|17812.9|17808.9|17809.8|17805.8|17812.9|17808.9|17809.8|17805.8|6
1647826500000|2022-03-21 01:35:00|17811.4|17807.4|17814.5|17810.5|17814.5|17810.5|17811.4|17807.4|10
1647826800000|2022-03-21 01:40:00|17816.1|17812.1|17812.9|17808.9|17817.6|17813.6|17812.9|17808.9|11
1647827100000|2022-03-21 01:45:00|17809.8|17805.8|17809.8|17805.8|17812.9|17808.9|17806.7|17802.7|46
1647827400000|2022-03-21 01:50:00|17811.4|17807.4|17811.4|17807.4|17814.5|17810.5|17808.3|17804.3|18
1647827700000|2022-03-21 01:55:00|17812.9|17808.9|17811.4|17807.4|17814.5|17810.5|17806.7|17802.7|7
1647828000000|2022-03-21 02:00:00|17814.5|17810.5|17822.3|17818.3|17822.3|17818.3|17811.4|17807.4|38
1647828300000|2022-03-21 02:05:00|17820.8|17816.8|17820.8|17816.8|17825.4|17821.4|17820.8|17816.8|22
1647828600000|2022-03-21 02:10:00|17822.3|17818.3|17827|17823|17828.6|17824.6|17819.2|17815.2|22
1647828900000|2022-03-21 02:15:00|17825.4|17821.4|17827|17823|17828.6|17824.6|17825.4|17821.4|8
1647829200000|2022-03-21 02:20:00|17828.6|17824.6|17825.4|17821.4|17828.6|17824.6|17825.4|17821.4|18
1647829500000|2022-03-21 02:25:00|17827|17823|17822.3|17818.3|17828.6|17824.6|17822.3|17818.3|19
1647829800000|2022-03-21 02:30:00|17825.4|17821.4|17825.4|17821.4|17827|17823|17823.9|17819.9|10
1647830100000|2022-03-21 02:35:00|17827|17823|17830.1|17826.1|17830.1|17826.1|17825.4|17821.4|10
1647830400000|2022-03-21 02:40:00|17831.7|17827.7|17825.4|17821.4|17831.7|17827.7|17825.4|17821.4|16
1647830700000|2022-03-21 02:45:00|17830.1|17826.1|17830.1|17826.1|17830.1|17826.1|17825.4|17821.4|22
1647831000000|2022-03-21 02:50:00|17828.6|17824.6|17828.6|17824.6|17831.7|17827.7|17828.6|17824.6|8
1647831300000|2022-03-21 02:55:00|17830.1|17826.1|17828.6|17824.6|17830.1|17826.1|17825.4|17821.4|12
1647831600000|2022-03-21 03:00:00|17827|17823|17827|17823|17828.6|17824.6|17822.3|17818.3|19
1647831900000|2022-03-21 03:05:00|17823.9|17819.9|17820.8|17816.8|17823.9|17819.9|17817.6|17813.6|22
1647832200000|2022-03-21 03:10:00|17819.2|17815.2|17816.1|17812.1|17819.2|17815.2|17816.1|17812.1|18
1647832500000|2022-03-21 03:15:00|17812.9|17808.9|17812.9|17808.9|17812.9|17808.9|17811.4|17807.4|14
1647832800000|2022-03-21 03:20:00|17811.4|17807.4|17811.4|17807.4|17812.9|17808.9|17811.4|17807.4|14
1647833100000|2022-03-21 03:25:00|||||||||11
1647833400000|2022-03-21 03:30:00|17812.9|17808.9|17817.6|17813.6|17817.6|17813.6|17812.9|17808.9|10
1647833700000|2022-03-21 03:35:00|17816.1|17812.1|17812.9|17808.9|17816.1|17812.1|17811.4|17807.4|13
1647834000000|2022-03-21 03:40:00|17811.4|17807.4|17811.4|17807.4|17816.1|17812.1|17811.4|17807.4|11
1647834300000|2022-03-21 03:45:00|||||||||7
1647834600000|2022-03-21 03:50:00|17812.9|17808.9|17809.8|17805.8|17812.9|17808.9|17809.8|17805.8|15
1647834900000|2022-03-21 03:55:00|17811.4|17807.4|17812.9|17808.9|17812.9|17808.9|17811.4|17807.4|10
1647835200000|2022-03-21 04:00:00|17811.4|17807.4|17808.3|17804.3|17817.6|17813.6|17803.6|17799.6|83
1647835500000|2022-03-21 04:05:00|17806.7|17802.7|17808.3|17804.3|17808.3|17804.3|17805.1|17801.1|11
1647835800000|2022-03-21 04:10:00|17805.1|17801.1|17803.6|17799.6|17806.7|17802.7|17803.6|17799.6|19
1647836100000|2022-03-21 04:15:00|17805.1|17801.1|17798.9|17794.9|17805.1|17801.1|17798.9|17794.9|29
1647836400000|2022-03-21 04:20:00|17797.3|17793.3|17797.3|17793.3|17798.9|17794.9|17794.2|17790.2|25
1647836700000|2022-03-21 04:25:00|17795.8|17791.8|17792.6|17788.6|17798.9|17794.9|17791.1|17787.1|17
1647837000000|2022-03-21 04:30:00|17791.1|17787.1|17789.5|17785.5|17792.6|17788.6|17789.5|17785.5|15
1647837300000|2022-03-21 04:35:00|17791.1|17787.1|17789.5|17785.5|17794.2|17790.2|17789.5|17785.5|24
1647837600000|2022-03-21 04:40:00|17791.1|17787.1|17789.5|17785.5|17791.1|17787.1|17789.5|17785.5|12
1647837900000|2022-03-21 04:45:00|||||||||11
1647838200000|2022-03-21 04:50:00|||||||||11
1647838500000|2022-03-21 04:55:00|17791.1|17787.1|17786.4|17782.4|17791.1|17787.1|17786.4|17782.4|18
1647838800000|2022-03-21 05:00:00|17784.8|17780.8|17773.9|17769.9|17786.4|17782.4|17773.9|17769.9|46
1647839100000|2022-03-21 05:05:00|17772.3|17768.3|17773.9|17769.9|17773.9|17769.9|17766.1|17762.1|26
1647839400000|2022-03-21 05:10:00|17772.3|17768.3|17780.1|17776.1|17783.3|17779.3|17772.3|17768.3|27
1647839700000|2022-03-21 05:15:00|17781.7|17777.7|17783.3|17779.3|17784.8|17780.8|17781.7|17777.7|13
1647840000000|2022-03-21 05:20:00|17784.8|17780.8|17789.5|17785.5|17789.5|17785.5|17781.7|17777.7|13
1647840300000|2022-03-21 05:25:00|17787.9|17783.9|17781.7|17777.7|17789.5|17785.5|17781.7|17777.7|14
1647840600000|2022-03-21 05:30:00|17780.1|17776.1|17784.8|17780.8|17784.8|17780.8|17777|17773|47
1647840900000|2022-03-21 05:35:00|17783.3|17779.3|17783.3|17779.3|17784.8|17780.8|17780.1|17776.1|18
1647841200000|2022-03-21 05:40:00|17781.7|17777.7|17778.6|17774.6|17783.3|17779.3|17777|17773|22
1647841500000|2022-03-21 05:45:00|17777|17773|17778.6|17774.6|17778.6|17774.6|17773.9|17769.9|12
1647841800000|2022-03-21 05:50:00|17777|17773|17780.1|17776.1|17780.1|17776.1|17777|17773|12
1647842100000|2022-03-21 05:55:00|17778.6|17774.6|17773.9|17769.9|17781.7|17777.7|17773.9|17769.9|24
1647842400000|2022-03-21 06:00:00|17772.3|17768.3|17759.8|17755.8|17775.4|17771.4|17755.1|17751.1|116
1647842700000|2022-03-21 06:05:00|17758.3|17754.3|17756.7|17752.7|17762.9|17758.9|17753.6|17749.6|60
1647843000000|2022-03-21 06:10:00|17755.1|17751.1|17752|17748|17758.3|17754.3|17747.3|17743.3|41
1647843300000|2022-03-21 06:15:00|17753.6|17749.6|17748.9|17744.9|17755.1|17751.1|17745.8|17741.8|25
1647843600000|2022-03-21 06:20:00|17750.4|17746.4|17745.8|17741.8|17752|17748|17745.8|17741.8|27
1647843900000|2022-03-21 06:25:00|17747.3|17743.3|17745.8|17741.8|17747.3|17743.3|17742.6|17738.6|19
1647844200000|2022-03-21 06:30:00|17747.3|17743.3|17748.9|17744.9|17753.6|17749.6|17745.8|17741.8|29
1647844500000|2022-03-21 06:35:00|17750.4|17746.4|17744.2|17740.2|17753.6|17749.6|17742.6|17738.6|21
1647844800000|2022-03-21 06:40:00|17742.6|17738.6|17745.8|17741.8|17747.3|17743.3|17742.6|17738.6|14
1647845100000|2022-03-21 06:45:00|17744.2|17740.2|17748.9|17744.9|17752|17748|17744.2|17740.2|31
1647845400000|2022-03-21 06:50:00|17747.3|17743.3|17742.6|17738.6|17750.4|17746.4|17741.1|17737.1|39
1647845700000|2022-03-21 06:55:00|17744.2|17740.2|17744.2|17740.2|17750.4|17746.4|17742.6|17738.6|63
1647846000000|2022-03-21 07:00:00|17747.3|17743.3|17764.5|17760.5|17767.6|17763.6|17745.8|17741.8|111
1647846300000|2022-03-21 07:05:00|17766.1|17762.1|17762.9|17758.9|17766.1|17762.1|17753.6|17749.6|104
1647846600000|2022-03-21 07:10:00|17761.4|17757.4|17762.9|17758.9|17766.1|17762.1|17753.6|17749.6|112
1647846900000|2022-03-21 07:15:00|17759.8|17755.8|17756.7|17752.7|17759.8|17755.8|17750.4|17746.4|72
1647847200000|2022-03-21 07:20:00|17755.1|17751.1|17769.2|17765.2|17772.3|17768.3|17752|17748|158
1647847500000|2022-03-21 07:25:00|17770.8|17766.8|17767.6|17763.6|17773.9|17769.9|17759.8|17755.8|118
1647847800000|2022-03-21 07:30:00|17766.1|17762.1|17770.8|17766.8|17775.4|17771.4|17766.1|17762.1|55
1647848100000|2022-03-21 07:35:00|17769.2|17765.2|17769.2|17765.2|17772.3|17768.3|17762.9|17758.9|55
1647848400000|2022-03-21 07:40:00|17770.8|17766.8|17772.3|17768.3|17775.4|17771.4|17766.1|17762.1|114
1647848700000|2022-03-21 07:45:00|17770.8|17766.8|17766.1|17762.1|17773.9|17769.9|17764.5|17760.5|79
1647849000000|2022-03-21 07:50:00|17764.5|17760.5|17769.2|17765.2|17770.8|17766.8|17764.5|17760.5|72
1647849300000|2022-03-21 07:55:00|17770.8|17766.8|17772.3|17768.3|17772.3|17768.3|17762.9|17758.9|73
1647849600000|2022-03-21 08:00:00|17773.9|17769.9|17741.1|17737.1|17773.9|17769.9|17741.1|17737.1|262
1647849900000|2022-03-21 08:05:00|17742.6|17738.6|17747.3|17743.3|17753.6|17749.6|17734.8|17730.8|255
1647850200000|2022-03-21 08:10:00|17745.8|17741.8|17744.2|17740.2|17750.4|17746.4|17739.5|17735.5|131
1647850500000|2022-03-21 08:15:00|17747.3|17743.3|17750.4|17746.4|17752|17748|17737.9|17733.9|134
1647850800000|2022-03-21 08:20:00|17741.1|17737.1|17737.9|17733.9|17745.8|17741.8|17734.8|17730.8|120
1647851100000|2022-03-21 08:25:00|17741.1|17737.1|17737.9|17733.9|17744.2|17740.2|17736.4|17732.4|118
1647851400000|2022-03-21 08:30:00|17739.5|17735.5|17753.6|17749.6|17753.6|17749.6|17737.9|17733.9|129
1647851700000|2022-03-21 08:35:00|17752|17748|17747.3|17743.3|17756.7|17752.7|17741.1|17737.1|84
1647852000000|2022-03-21 08:40:00|17745.8|17741.8|17747.3|17743.3|17753.6|17749.6|17741.1|17737.1|92
1647852300000|2022-03-21 08:45:00|17748.9|17744.9|17748.9|17744.9|17750.4|17746.4|17741.1|17737.1|112
1647852600000|2022-03-21 08:50:00|17750.4|17746.4|17753.6|17749.6|17759.8|17755.8|17748.9|17744.9|306
1647852900000|2022-03-21 08:55:00|17752|17748|17759.8|17755.8|17759.8|17755.8|17750.4|17746.4|304
1647853200000|2022-03-21 09:00:00|17766.1|17762.1|17769.2|17765.2|17772.3|17768.3|17759.8|17755.8|427
1647853500000|2022-03-21 09:05:00|17770.8|17766.8|17759.8|17755.8|17775.4|17771.4|17756.7|17752.7|262
1647853800000|2022-03-21 09:10:00|17761.4|17757.4|17761.4|17757.4|17766.1|17762.1|17759.8|17755.8|105
1647854100000|2022-03-21 09:15:00|17759.8|17755.8|17733.3|17729.3|17762.9|17758.9|17731.7|17727.7|157
1647854400000|2022-03-21 09:20:00|17731.7|17727.7|17728.6|17724.6|17737.9|17733.9|17728.6|17724.6|94
1647854700000|2022-03-21 09:25:00|17730.1|17726.1|17747.3|17743.3|17747.3|17743.3|17728.6|17724.6|80
1647855000000|2022-03-21 09:30:00|17745.8|17741.8|17741.1|17737.1|17747.3|17743.3|17736.4|17732.4|218
1647855300000|2022-03-21 09:35:00|17744.2|17740.2|17766.1|17762.1|17766.1|17762.1|17744.2|17740.2|219
1647855600000|2022-03-21 09:40:00|17764.5|17760.5|17762.9|17758.9|17766.1|17762.1|17762.9|17758.9|86
1647855900000|2022-03-21 09:45:00|17764.5|17760.5|17762.9|17758.9|17766.1|17762.1|17762.9|17758.9|71
1647856200000|2022-03-21 09:50:00|17766.1|17762.1|17769.2|17765.2|17775.4|17771.4|17762.9|17758.9|133
1647856500000|2022-03-21 09:55:00|17767.6|17763.6|17766.1|17762.1|17772.3|17768.3|17762.9|17758.9|156
1647856800000|2022-03-21 10:00:00|17767.6|17763.6|17773.9|17769.9|17775.4|17771.4|17766.1|17762.1|129
1647857100000|2022-03-21 10:05:00|17772.3|17768.3|17781.7|17777.7|17787.9|17783.9|17772.3|17768.3|127
1647857400000|2022-03-21 10:10:00|17778.6|17774.6|17780.1|17776.1|17781.7|17777.7|17775.4|17771.4|121
1647857700000|2022-03-21 10:15:00|17778.6|17774.6|17784.8|17780.8|17787.9|17783.9|17775.4|17771.4|96
1647858000000|2022-03-21 10:20:00|17783.3|17779.3|17787.9|17783.9|17791.1|17787.1|17781.7|17777.7|135
1647858300000|2022-03-21 10:25:00|17791.1|17787.1|17784.8|17780.8|17791.1|17787.1|17784.8|17780.8|126
1647858600000|2022-03-21 10:30:00|17786.4|17782.4|17786.4|17782.4|17789.5|17785.5|17784.8|17780.8|76
1647858900000|2022-03-21 10:35:00|17784.8|17780.8|17791.1|17787.1|17791.1|17787.1|17784.8|17780.8|67
1647859200000|2022-03-21 10:40:00|17789.5|17785.5|17787.9|17783.9|17789.5|17785.5|17781.7|17777.7|85
1647859500000|2022-03-21 10:45:00|17786.4|17782.4|17786.4|17782.4|17787.9|17783.9|17781.7|17777.7|121
1647859800000|2022-03-21 10:50:00|17784.8|17780.8|17791.1|17787.1|17791.1|17787.1|17781.7|17777.7|95
1647860100000|2022-03-21 10:55:00|17789.5|17785.5|17787.9|17783.9|17791.1|17787.1|17787.9|17783.9|56
1647860400000|2022-03-21 11:00:00|17784.8|17780.8|17781.7|17777.7|17784.8|17780.8|17778.6|17774.6|159
1647860700000|2022-03-21 11:05:00|17783.3|17779.3|17791.1|17787.1|17794.2|17790.2|17783.3|17779.3|125
1647861000000|2022-03-21 11:10:00|17792.6|17788.6|17784.8|17780.8|17795.8|17791.8|17781.7|17777.7|156
1647861300000|2022-03-21 11:15:00|17787.9|17783.9|17784.8|17780.8|17787.9|17783.9|17781.7|17777.7|71
1647861600000|2022-03-21 11:20:00|17781.7|17777.7|17778.6|17774.6|17789.5|17785.5|17778.6|17774.6|151
1647861900000|2022-03-21 11:25:00|17781.7|17777.7|17762.9|17758.9|17781.7|17777.7|17759.8|17755.8|178
1647862200000|2022-03-21 11:30:00|17759.8|17755.8|17750.4|17746.4|17772.3|17768.3|17747.3|17743.3|201
1647862500000|2022-03-21 11:35:00|17748.9|17744.9|17750.4|17746.4|17755.1|17751.1|17744.2|17740.2|253
1647862800000|2022-03-21 11:40:00|17753.6|17749.6|17750.4|17746.4|17756.7|17752.7|17741.1|17737.1|196
1647863100000|2022-03-21 11:45:00|17747.3|17743.3|17750.4|17746.4|17750.4|17746.4|17744.2|17740.2|314
1647863400000|2022-03-21 11:50:00|17747.3|17743.3|17741.1|17737.1|17748.9|17744.9|17737.9|17733.9|376
1647863700000|2022-03-21 11:55:00|17737.9|17733.9|17725.4|17721.4|17737.9|17733.9|17722.3|17718.3|217
1647864000000|2022-03-21 12:00:00|17722.3|17718.3|17719.2|17715.2|17728.6|17724.6|17719.2|17715.2|198
1647864300000|2022-03-21 12:05:00|17720.8|17716.8|17716.1|17712.1|17731.7|17727.7|17712.9|17708.9|301
1647864600000|2022-03-21 12:10:00|17719.2|17715.2|17722.3|17718.3|17731.7|17727.7|17716.1|17712.1|343
1647864900000|2022-03-21 12:15:00|17725.4|17721.4|17706.7|17702.7|17728.6|17724.6|17706.7|17702.7|593
1647865200000|2022-03-21 12:20:00|17703.6|17699.6|17653.6|17649.6|17703.6|17699.6|17650.4|17646.4|898
1647865500000|2022-03-21 12:25:00|17656.7|17652.7|17653.6|17649.6|17659.8|17655.8|17636.4|17632.4|791
1647865800000|2022-03-21 12:30:00|17650.4|17646.4|17628.6|17624.6|17653.6|17649.6|17616.1|17612.1|628
1647866100000|2022-03-21 12:35:00|17627|17623|17616.1|17612.1|17631.7|17627.7|17606.7|17602.7|712
1647866400000|2022-03-21 12:40:00|17619.2|17615.2|17622.3|17618.3|17625.4|17621.4|17616.1|17612.1|539
1647866700000|2022-03-21 12:45:00|17625.4|17621.4|17619.2|17615.2|17628.6|17624.6|17616.1|17612.1|680
1647867000000|2022-03-21 12:50:00|17616.1|17612.1|17622.3|17618.3|17625.4|17621.4|17600.4|17596.4|672
1647867300000|2022-03-21 12:55:00|17623.9|17619.9|17619.2|17615.2|17628.6|17624.6|17619.2|17615.2|547
1647867600000|2022-03-21 13:00:00|17616.1|17612.1|17622.3|17618.3|17628.6|17624.6|17616.1|17612.1|759
1647867900000|2022-03-21 13:05:00|17619.2|17615.2|17619.2|17615.2|17628.6|17624.6|17616.1|17612.1|406
1647868200000|2022-03-21 13:10:00|17616.1|17612.1|17608.3|17604.3|17619.2|17615.2|17600.4|17596.4|564
1647868500000|2022-03-21 13:15:00|17609.8|17605.8|17584.8|17580.8|17609.8|17605.8|17578.6|17574.6|662
1647868800000|2022-03-21 13:20:00|17581.7|17577.7|17581.7|17577.7|17591.1|17587.1|17578.6|17574.6|366
1647869100000|2022-03-21 13:25:00|17580.1|17576.1|17575.4|17571.4|17584.8|17580.8|17569.2|17565.2|473
1647869400000|2022-03-21 13:30:00|17573.9|17569.9|17594.2|17590.2|17603.6|17599.6|17572.3|17568.3|610
1647869700000|2022-03-21 13:35:00|17595.8|17591.8|17597.3|17593.3|17611.4|17607.4|17594.2|17590.2|683
1647870000000|2022-03-21 13:40:00|17598.9|17594.9|17594.2|17590.2|17600.4|17596.4|17584.8|17580.8|541
1647870300000|2022-03-21 13:45:00|17592.6|17588.6|17625.4|17621.4|17625.4|17621.4|17591.1|17587.1|700
1647870600000|2022-03-21 13:50:00|17622.3|17618.3|17617.6|17613.6|17625.4|17621.4|17609.8|17605.8|525
1647870900000|2022-03-21 13:55:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17606.7|17602.7|268
1647871200000|2022-03-21 14:00:00|17611.4|17607.4|17597.3|17593.3|17612.9|17608.9|17595.8|17591.8|851
1647871500000|2022-03-21 14:05:00|17594.2|17590.2|17591.1|17587.1|17603.6|17599.6|17586.4|17582.4|477
1647871800000|2022-03-21 14:10:00|17587.9|17583.9|17578.6|17574.6|17594.2|17590.2|17578.6|17574.6|521
1647872100000|2022-03-21 14:15:00|17580.1|17576.1|17591.1|17587.1|17591.1|17587.1|17575.4|17571.4|496
1647872400000|2022-03-21 14:20:00|17594.2|17590.2|17587.9|17583.9|17600.4|17596.4|17587.9|17583.9|532
1647872700000|2022-03-21 14:25:00|17591.1|17587.1|17575.4|17571.4|17591.1|17587.1|17575.4|17571.4|387
1647873000000|2022-03-21 14:30:00|17578.6|17574.6|17581.7|17577.7|17584.8|17580.8|17575.4|17571.4|373
1647873300000|2022-03-21 14:35:00|17584.8|17580.8|17594.2|17590.2|17600.4|17596.4|17575.4|17571.4|825
1647873600000|2022-03-21 14:40:00|17597.3|17593.3|17581.7|17577.7|17600.4|17596.4|17581.7|17577.7|326
1647873900000|2022-03-21 14:45:00|17580.1|17576.1|17578.6|17574.6|17581.7|17577.7|17569.2|17565.2|452
1647874200000|2022-03-21 14:50:00|17575.4|17571.4|17559.8|17555.8|17578.6|17574.6|17559.8|17555.8|598
1647874500000|2022-03-21 14:55:00|17556.7|17552.7|17559.8|17555.8|17572.3|17568.3|17556.7|17552.7|932
1647874800000|2022-03-21 15:00:00|17562.9|17558.9|17567.6|17563.6|17569.2|17565.2|17559.8|17555.8|686
1647875100000|2022-03-21 15:05:00|17569.2|17565.2|17569.2|17565.2|17572.3|17568.3|17559.8|17555.8|609
1647875400000|2022-03-21 15:10:00|17572.3|17568.3|17572.3|17568.3|17578.6|17574.6|17566.1|17562.1|612
1647875700000|2022-03-21 15:15:00|17573.9|17569.9|17562.9|17558.9|17575.4|17571.4|17561.4|17557.4|313
1647876000000|2022-03-21 15:20:00|17566.1|17562.1|17566.1|17562.1|17572.3|17568.3|17556.7|17552.7|596
1647876300000|2022-03-21 15:25:00|17562.9|17558.9|17566.1|17562.1|17572.3|17568.3|17559.8|17555.8|421
1647876600000|2022-03-21 15:30:00|17562.9|17558.9|17578.6|17574.6|17581.7|17577.7|17562.9|17558.9|378
1647876900000|2022-03-21 15:35:00|17575.4|17571.4|17584.8|17580.8|17584.8|17580.8|17569.2|17565.2|520
1647877200000|2022-03-21 15:40:00|17587.9|17583.9|17587.9|17583.9|17592.6|17588.6|17581.7|17577.7|673
1647877500000|2022-03-21 15:45:00|17586.4|17582.4|17591.1|17587.1|17594.2|17590.2|17584.8|17580.8|501
1647877800000|2022-03-21 15:50:00|17589.5|17585.5|17594.2|17590.2|17597.3|17593.3|17587.9|17583.9|491
1647878100000|2022-03-21 15:55:00|17597.3|17593.3|17600.4|17596.4|17605.1|17601.1|17591.1|17587.1|535
1647878400000|2022-03-21 16:00:00|17597.3|17593.3|17595.8|17591.8|17609.8|17605.8|17595.8|17591.8|472
1647878700000|2022-03-21 16:05:00|17594.2|17590.2|17598.9|17594.9|17603.6|17599.6|17594.2|17590.2|445
1647879000000|2022-03-21 16:10:00|17597.3|17593.3|17587.9|17583.9|17600.4|17596.4|17584.8|17580.8|584
1647879300000|2022-03-21 16:15:00|17584.8|17580.8|17594.2|17590.2|17594.2|17590.2|17578.6|17574.6|485
1647879600000|2022-03-21 16:20:00|17592.6|17588.6|17584.8|17580.8|17597.3|17593.3|17581.7|17577.7|434
1647879900000|2022-03-21 16:25:00|17587.9|17583.9|17584.8|17580.8|17591.1|17587.1|17581.7|17577.7|444
1647880200000|2022-03-21 16:30:00|17581.7|17577.7|17556.7|17552.7|17581.7|17577.7|17541.1|17537.1|1832
1647880500000|2022-03-21 16:35:00|17558.3|17554.3|17578.6|17574.6|17578.6|17574.6|17550.4|17546.4|947
1647880800000|2022-03-21 16:40:00|17575.4|17571.4|17566.1|17562.1|17584.8|17580.8|17558.3|17554.3|996
1647881100000|2022-03-21 16:45:00|17569.2|17565.2|17578.6|17574.6|17578.6|17574.6|17553.6|17549.6|832
1647881400000|2022-03-21 16:50:00|17575.4|17571.4|17562.9|17558.9|17581.7|17577.7|17556.7|17552.7|848
1647881700000|2022-03-21 16:55:00|17561.4|17557.4|17562.9|17558.9|17566.1|17562.1|17553.6|17549.6|642
1647882000000|2022-03-21 17:00:00|17566.1|17562.1|17544.2|17540.2|17567.6|17563.6|17537.9|17533.9|968
1647882300000|2022-03-21 17:05:00|17545.8|17541.8|17553.6|17549.6|17556.7|17552.7|17544.2|17540.2|583
1647882600000|2022-03-21 17:10:00|17550.4|17546.4|17525.4|17521.4|17550.4|17546.4|17522.3|17518.3|602
1647882900000|2022-03-21 17:15:00|17527|17523|17512.9|17508.9|17534.8|17530.8|17509.8|17505.8|463
1647883200000|2022-03-21 17:20:00|17509.8|17505.8|17512.9|17508.9|17519.2|17515.2|17503.6|17499.6|602
1647883500000|2022-03-21 17:25:00|17509.8|17505.8|17525.4|17521.4|17525.4|17521.4|17503.6|17499.6|265
1647883800000|2022-03-21 17:30:00|17519.2|17515.2|17512.9|17508.9|17525.4|17521.4|17509.8|17505.8|618
1647884100000|2022-03-21 17:35:00|17516.1|17512.1|17509.8|17505.8|17519.2|17515.2|17509.8|17505.8|482
1647884400000|2022-03-21 17:40:00|17511.4|17507.4|17497.3|17493.3|17516.1|17512.1|17494.2|17490.2|612
1647884700000|2022-03-21 17:45:00|17495.8|17491.8|17509.8|17505.8|17511.4|17507.4|17494.2|17490.2|344
1647885000000|2022-03-21 17:50:00|17506.7|17502.7|17497.3|17493.3|17511.4|17507.4|17494.2|17490.2|445
1647885300000|2022-03-21 17:55:00|17500.4|17496.4|17500.4|17496.4|17503.6|17499.6|17489.5|17485.5|327
1647885600000|2022-03-21 18:00:00|17497.3|17493.3|17506.7|17502.7|17506.7|17502.7|17491.1|17487.1|253
1647885900000|2022-03-21 18:05:00|17503.6|17499.6|17509.8|17505.8|17509.8|17505.8|17503.6|17499.6|161
1647886200000|2022-03-21 18:10:00|17512.9|17508.9|17500.4|17496.4|17516.1|17512.1|17497.3|17493.3|380
1647886500000|2022-03-21 18:15:00|17502|17498|17484.8|17480.8|17506.7|17502.7|17481.7|17477.7|417
1647886800000|2022-03-21 18:20:00|17483.3|17479.3|17487.9|17483.9|17487.9|17483.9|17480.1|17476.1|241
1647887100000|2022-03-21 18:25:00|17484.8|17480.8|17500.4|17496.4|17500.4|17496.4|17483.3|17479.3|297
1647887400000|2022-03-21 18:30:00|17498.9|17494.9|17484.8|17480.8|17500.4|17496.4|17483.3|17479.3|505
1647887700000|2022-03-21 18:35:00|17487.9|17483.9|17494.2|17490.2|17495.8|17491.8|17487.9|17483.9|266
1647888000000|2022-03-21 18:40:00|17492.6|17488.6|17497.3|17493.3|17503.6|17499.6|17491.1|17487.1|337
1647888300000|2022-03-21 18:45:00|17500.4|17496.4|17503.6|17499.6|17505.1|17501.1|17494.2|17490.2|501
1647888600000|2022-03-21 18:50:00|17505.1|17501.1|17494.2|17490.2|17506.7|17502.7|17487.9|17483.9|545
1647888900000|2022-03-21 18:55:00|17487.9|17483.9|17456.7|17452.7|17487.9|17483.9|17456.7|17452.7|1612
1647889200000|2022-03-21 19:00:00|17453.6|17449.6|17475.4|17471.4|17478.6|17474.6|17447.3|17443.3|907
1647889500000|2022-03-21 19:05:00|17478.6|17474.6|17466.1|17462.1|17481.7|17477.7|17466.1|17462.1|707
1647889800000|2022-03-21 19:10:00|17467.6|17463.6|17431.7|17427.7|17469.2|17465.2|17428.6|17424.6|1126
1647890100000|2022-03-21 19:15:00|17434.8|17430.8|17392.6|17388.6|17434.8|17430.8|17391.1|17387.1|1764
1647890400000|2022-03-21 19:20:00|17394.2|17390.2|17431.7|17427.7|17431.7|17427.7|17394.2|17390.2|687
1647890700000|2022-03-21 19:25:00|17430.1|17426.1|17419.2|17415.2|17431.7|17427.7|17406.7|17402.7|438
1647891000000|2022-03-21 19:30:00|17416.1|17412.1|17459.8|17455.8|17461.4|17457.4|17416.1|17412.1|699
1647891300000|2022-03-21 19:35:00|17453.6|17449.6|17478.6|17474.6|17478.6|17474.6|17450.4|17446.4|943
1647891600000|2022-03-21 19:40:00|17477|17473|17487.9|17483.9|17497.3|17493.3|17475.4|17471.4|1430
1647891900000|2022-03-21 19:45:00|17484.8|17480.8|17491.1|17487.1|17494.2|17490.2|17478.6|17474.6|906
1647892200000|2022-03-21 19:50:00|17487.9|17483.9|17484.8|17480.8|17494.2|17490.2|17484.8|17480.8|855
1647892500000|2022-03-21 19:55:00|17486.4|17482.4|17453.6|17449.6|17487.9|17483.9|17453.6|17449.6|1956
1647892800000|2022-03-21 20:00:00|17456.7|17452.7|17487.9|17483.9|17497.3|17493.3|17453.6|17449.6|927
1647893100000|2022-03-21 20:05:00|17484.8|17480.8|17486.4|17482.4|17519.2|17515.2|17484.8|17480.8|1033
1647893400000|2022-03-21 20:10:00|17484.8|17480.8|17494.2|17490.2|17494.2|17490.2|17472.3|17468.3|643
1647893700000|2022-03-21 20:15:00|17497.3|17493.3|17494.2|17490.2|17500.4|17496.4|17487.9|17483.9|277
1647894000000|2022-03-21 20:20:00|17491.1|17487.1|17487.9|17483.9|17497.3|17493.3|17487.9|17483.9|343
1647894300000|2022-03-21 20:25:00|17484.8|17480.8|17497.3|17493.3|17503.6|17499.6|17484.8|17480.8|498
1647894600000|2022-03-21 20:30:00|17500.4|17496.4|17503.6|17499.6|17503.6|17499.6|17494.2|17490.2|384
1647894900000|2022-03-21 20:35:00|17502|17498|17522.3|17518.3|17525.4|17521.4|17497.3|17493.3|510
1647895200000|2022-03-21 20:40:00|17520.8|17516.8|17509.8|17505.8|17520.8|17516.8|17506.7|17502.7|405
1647895500000|2022-03-21 20:45:00|17512.9|17508.9|17509.8|17505.8|17519.2|17515.2|17497.3|17493.3|691
1647895800000|2022-03-21 20:50:00|17512.9|17508.9|17508.3|17504.3|17523.9|17519.9|17503.6|17499.6|293
1647896100000|2022-03-21 20:55:00|17509.8|17505.8|17516.1|17512.1|17531.7|17527.7|17509.8|17505.8|572
1647900000000|2022-03-21 22:00:00|17506.7|17502.7|17528.6|17524.6|17531.7|17527.7|17506.7|17502.7|198
1647900300000|2022-03-21 22:05:00|17530.1|17526.1|17533.3|17529.3|17533.3|17529.3|17525.4|17521.4|50
1647900600000|2022-03-21 22:10:00|17531.7|17527.7|17522.3|17518.3|17533.3|17529.3|17522.3|17518.3|157
1647900900000|2022-03-21 22:15:00|17523.9|17519.9|17520.8|17516.8|17523.9|17519.9|17519.2|17515.2|96
1647901200000|2022-03-21 22:20:00|17519.2|17515.2|17514.5|17510.5|17519.2|17515.2|17514.5|17510.5|20
1647901500000|2022-03-21 22:25:00|17512.9|17508.9|17514.5|17510.5|17516.1|17512.1|17512.9|17508.9|1
1647901800000|2022-03-21 22:30:00|17512.9|17508.9|17519.2|17515.2|17519.2|17515.2|17512.9|17508.9|15
1647902100000|2022-03-21 22:35:00|17520.8|17516.8|17517.6|17513.6|17520.8|17516.8|17517.6|17513.6|21
1647902400000|2022-03-21 22:40:00|17516.1|17512.1|17517.6|17513.6|17520.8|17516.8|17514.5|17510.5|25
1647902700000|2022-03-21 22:45:00|17516.1|17512.1|17517.6|17513.6|17525.4|17521.4|17516.1|17512.1|52
1647903000000|2022-03-21 22:50:00|17519.2|17515.2|17517.6|17513.6|17519.2|17515.2|17516.1|17512.1|10
1647903300000|2022-03-21 22:55:00|17516.1|17512.1|17511.4|17507.4|17517.6|17513.6|17511.4|17507.4|18
1647903600000|2022-03-21 23:00:00|17509.8|17505.8|17511.4|17507.4|17511.4|17507.4|17509.8|17505.8|13
1647903900000|2022-03-21 23:05:00|17509.8|17505.8|17509.8|17505.8|17512.9|17508.9|17506.7|17502.7|20
1647904200000|2022-03-21 23:10:00|17508.3|17504.3|17506.7|17502.7|17509.8|17505.8|17506.7|17502.7|3
1647904500000|2022-03-21 23:15:00|17505.1|17501.1|17491.1|17487.1|17505.1|17501.1|17484.8|17480.8|50
1647904800000|2022-03-21 23:20:00|17494.2|17490.2|17492.6|17488.6|17495.8|17491.8|17487.9|17483.9|66
1647905100000|2022-03-21 23:25:00|17494.2|17490.2|17505.1|17501.1|17505.1|17501.1|17494.2|17490.2|46
1647905400000|2022-03-21 23:30:00|17503.6|17499.6|17506.7|17502.7|17508.3|17504.3|17503.6|17499.6|19
1647905700000|2022-03-21 23:35:00|17508.3|17504.3|17505.1|17501.1|17511.4|17507.4|17505.1|17501.1|37
1647906000000|2022-03-21 23:40:00|17503.6|17499.6|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|2
1647906300000|2022-03-21 23:45:00|17508.3|17504.3|17512.9|17508.9|17512.9|17508.9|17506.7|17502.7|24
1647906600000|2022-03-21 23:50:00|17516.1|17512.1|17519.2|17515.2|17523.9|17519.9|17512.9|17508.9|88
1647906900000|2022-03-21 23:55:00|17520.8|17516.8|17516.1|17512.1|17522.3|17518.3|17516.1|17512.1|20
1647907200000|2022-03-22 00:00:00|17514.5|17510.5|17480.1|17476.1|17514.5|17510.5|17478.6|17474.6|172
1647907500000|2022-03-22 00:05:00|17478.6|17474.6|17473.9|17469.9|17483.3|17479.3|17473.9|17469.9|102
1647907800000|2022-03-22 00:10:00|17472.3|17468.3|17478.6|17474.6|17484.8|17480.8|17472.3|17468.3|40
1647908100000|2022-03-22 00:15:00|17477|17473|17462.9|17458.9|17480.1|17476.1|17458.3|17454.3|139
1647908400000|2022-03-22 00:20:00|17461.4|17457.4|17452|17448|17466.1|17462.1|17452|17448|97
1647908700000|2022-03-22 00:25:00|17453.6|17449.6|17450.4|17446.4|17462.9|17458.9|17450.4|17446.4|94
1647909000000|2022-03-22 00:30:00|17452|17448|17448.9|17444.9|17452|17448|17442.6|17438.6|58
1647909300000|2022-03-22 00:35:00|17447.3|17443.3|17455.1|17451.1|17455.1|17451.1|17447.3|17443.3|21
1647909600000|2022-03-22 00:40:00|17456.7|17452.7|17436.4|17432.4|17466.1|17462.1|17436.4|17432.4|87
1647909900000|2022-03-22 00:45:00|17434.8|17430.8|17437.9|17433.9|17452|17448|17428.6|17424.6|175
1647910200000|2022-03-22 00:50:00|17439.5|17435.5|17437.9|17433.9|17441.1|17437.1|17417.6|17413.6|229
1647910500000|2022-03-22 00:55:00|17439.5|17435.5|17442.6|17438.6|17444.2|17440.2|17431.7|17427.7|19
1647910800000|2022-03-22 01:00:00|17444.2|17440.2|17466.1|17462.1|17469.2|17465.2|17444.2|17440.2|101
1647911100000|2022-03-22 01:05:00|17461.4|17457.4|17462.9|17458.9|17467.6|17463.6|17459.8|17455.8|60
1647911400000|2022-03-22 01:10:00|17464.5|17460.5|17459.8|17455.8|17472.3|17468.3|17456.7|17452.7|58
1647911700000|2022-03-22 01:15:00|17461.4|17457.4|17430.1|17426.1|17462.9|17458.9|17422.3|17418.3|92
1647912000000|2022-03-22 01:20:00|17428.6|17424.6|17428.6|17424.6|17436.4|17432.4|17422.3|17418.3|82
1647912300000|2022-03-22 01:25:00|17427|17423|17427|17423|17431.7|17427.7|17419.2|17415.2|39
1647912600000|2022-03-22 01:30:00|17428.6|17424.6|17416.1|17412.1|17428.6|17424.6|17412.9|17408.9|82
1647912900000|2022-03-22 01:35:00|17414.5|17410.5|17412.9|17408.9|17419.2|17415.2|17412.9|17408.9|177
1647913200000|2022-03-22 01:40:00|17411.4|17407.4|17423.9|17419.9|17427|17423|17403.6|17399.6|167
1647913500000|2022-03-22 01:45:00|17422.3|17418.3|17436.4|17432.4|17437.9|17433.9|17422.3|17418.3|74
1647913800000|2022-03-22 01:50:00|17434.8|17430.8|17427|17423|17437.9|17433.9|17427|17423|86
1647914100000|2022-03-22 01:55:00|17425.4|17421.4|17420.8|17416.8|17425.4|17421.4|17419.2|17415.2|40
1647914400000|2022-03-22 02:00:00|17419.2|17415.2|17409.8|17405.8|17420.8|17416.8|17409.8|17405.8|82
1647914700000|2022-03-22 02:05:00|17406.7|17402.7|17405.1|17401.1|17412.9|17408.9|17400.4|17396.4|96
1647915000000|2022-03-22 02:10:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17391.1|17387.1|64
1647915300000|2022-03-22 02:15:00|17405.1|17401.1|17402|17398|17405.1|17401.1|17397.3|17393.3|21
1647915600000|2022-03-22 02:20:00|17400.4|17396.4|17395.8|17391.8|17400.4|17396.4|17389.5|17385.5|85
1647915900000|2022-03-22 02:25:00|17397.3|17393.3|17394.2|17390.2|17406.7|17402.7|17391.1|17387.1|92
1647916200000|2022-03-22 02:30:00|17395.8|17391.8|17391.1|17387.1|17395.8|17391.8|17391.1|17387.1|43
1647916500000|2022-03-22 02:35:00|17392.6|17388.6|17395.8|17391.8|17403.6|17399.6|17392.6|17388.6|69
1647916800000|2022-03-22 02:40:00|17397.3|17393.3|17391.1|17387.1|17400.4|17396.4|17387.9|17383.9|47
1647917100000|2022-03-22 02:45:00|17389.5|17385.5|17369.2|17365.2|17391.1|17387.1|17369.2|17365.2|69
1647917400000|2022-03-22 02:50:00|17372.3|17368.3|17366.1|17362.1|17375.4|17371.4|17364.5|17360.5|91
1647917700000|2022-03-22 02:55:00|17364.5|17360.5|17375.4|17371.4|17378.6|17374.6|17361.4|17357.4|46
1647918000000|2022-03-22 03:00:00|17372.3|17368.3|17373.9|17369.9|17387.9|17383.9|17372.3|17368.3|106
1647918300000|2022-03-22 03:05:00|17372.3|17368.3|17372.3|17368.3|17378.6|17374.6|17366.1|17362.1|55
1647918600000|2022-03-22 03:10:00|17370.8|17366.8|17353.6|17349.6|17370.8|17366.8|17353.6|17349.6|123
1647918900000|2022-03-22 03:15:00|17355.1|17351.1|17369.2|17365.2|17369.2|17365.2|17353.6|17349.6|36
1647919200000|2022-03-22 03:20:00|17367.6|17363.6|17370.8|17366.8|17372.3|17368.3|17362.9|17358.9|40
1647919500000|2022-03-22 03:25:00|17372.3|17368.3|17381.7|17377.7|17381.7|17377.7|17372.3|17368.3|35
1647919800000|2022-03-22 03:30:00|17384.8|17380.8|17381.7|17377.7|17391.1|17387.1|17381.7|17377.7|92
1647920100000|2022-03-22 03:35:00|17383.3|17379.3|17386.4|17382.4|17387.9|17383.9|17381.7|17377.7|30
1647920400000|2022-03-22 03:40:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17380.1|17376.1|18
1647920700000|2022-03-22 03:45:00|17389.5|17385.5|17391.1|17387.1|17391.1|17387.1|17387.9|17383.9|29
1647921000000|2022-03-22 03:50:00|17389.5|17385.5|17394.2|17390.2|17394.2|17390.2|17389.5|17385.5|21
1647921300000|2022-03-22 03:55:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17394.2|17390.2|30
1647921600000|2022-03-22 04:00:00|17398.9|17394.9|17395.8|17391.8|17398.9|17394.9|17391.1|17387.1|40
1647921900000|2022-03-22 04:05:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17387.9|17383.9|45
1647922200000|2022-03-22 04:10:00|17392.6|17388.6|17391.1|17387.1|17397.3|17393.3|17389.5|17385.5|28
1647922500000|2022-03-22 04:15:00|17389.5|17385.5|17383.3|17379.3|17389.5|17385.5|17375.4|17371.4|34
1647922800000|2022-03-22 04:20:00|17381.7|17377.7|17372.3|17368.3|17381.7|17377.7|17372.3|17368.3|19
1647923100000|2022-03-22 04:25:00|17373.9|17369.9|17381.7|17377.7|17384.8|17380.8|17373.9|17369.9|22
1647923400000|2022-03-22 04:30:00|17383.3|17379.3|17383.3|17379.3|17384.8|17380.8|17378.6|17374.6|15
1647923700000|2022-03-22 04:35:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17377|17373|14
1647924000000|2022-03-22 04:40:00|17383.3|17379.3|17386.4|17382.4|17389.5|17385.5|17383.3|17379.3|11
1647924300000|2022-03-22 04:45:00|17387.9|17383.9|17378.6|17374.6|17387.9|17383.9|17378.6|17374.6|20
1647924600000|2022-03-22 04:50:00|17380.1|17376.1|17366.1|17362.1|17380.1|17376.1|17362.9|17358.9|40
1647924900000|2022-03-22 04:55:00|17364.5|17360.5|17362.9|17358.9|17366.1|17362.1|17353.6|17349.6|100
1647925200000|2022-03-22 05:00:00|17364.5|17360.5|17366.1|17362.1|17366.1|17362.1|17361.4|17357.4|23
1647925500000|2022-03-22 05:05:00|17367.6|17363.6|17377|17373|17378.6|17374.6|17367.6|17363.6|90
1647925800000|2022-03-22 05:10:00|17375.4|17371.4|17377|17373|17378.6|17374.6|17369.2|17365.2|61
1647926100000|2022-03-22 05:15:00|17375.4|17371.4|17377|17373|17381.7|17377.7|17375.4|17371.4|14
1647926400000|2022-03-22 05:20:00|17378.6|17374.6|17372.3|17368.3|17378.6|17374.6|17370.8|17366.8|20
1647926700000|2022-03-22 05:25:00|17370.8|17366.8|17387.9|17383.9|17387.9|17383.9|17369.2|17365.2|38
1647927000000|2022-03-22 05:30:00|17384.8|17380.8|17389.5|17385.5|17391.1|17387.1|17381.7|17377.7|31
1647927300000|2022-03-22 05:35:00|17391.1|17387.1|17380.1|17376.1|17392.6|17388.6|17380.1|17376.1|9
1647927600000|2022-03-22 05:40:00|17378.6|17374.6|17377|17373|17380.1|17376.1|17375.4|17371.4|5
1647927900000|2022-03-22 05:45:00|17378.6|17374.6|17383.3|17379.3|17386.4|17382.4|17378.6|17374.6|9
1647928200000|2022-03-22 05:50:00|17381.7|17377.7|17378.6|17374.6|17383.3|17379.3|17377|17373|20
1647928500000|2022-03-22 05:55:00|17377|17373|17378.6|17374.6|17386.4|17382.4|17375.4|17371.4|40
1647928800000|2022-03-22 06:00:00|17377|17373|17372.3|17368.3|17381.7|17377.7|17370.8|17366.8|75
1647929100000|2022-03-22 06:05:00|17370.8|17366.8|17375.4|17371.4|17377|17373|17369.2|17365.2|28
1647929400000|2022-03-22 06:10:00|17377|17373|17387.9|17383.9|17391.1|17387.1|17377|17373|52
1647929700000|2022-03-22 06:15:00|17386.4|17382.4|17392.6|17388.6|17394.2|17390.2|17381.7|17377.7|56
1647930000000|2022-03-22 06:20:00|17391.1|17387.1|17394.2|17390.2|17400.4|17396.4|17391.1|17387.1|32
1647930300000|2022-03-22 06:25:00|17387.9|17383.9|17375.4|17371.4|17387.9|17383.9|17372.3|17368.3|81
1647930600000|2022-03-22 06:30:00|17373.9|17369.9|17380.1|17376.1|17381.7|17377.7|17373.9|17369.9|32
1647930900000|2022-03-22 06:35:00|17381.7|17377.7|17380.1|17376.1|17381.7|17377.7|17372.3|17368.3|54
1647931200000|2022-03-22 06:40:00|17378.6|17374.6|17375.4|17371.4|17383.3|17379.3|17372.3|17368.3|49
1647931500000|2022-03-22 06:45:00|17373.9|17369.9|17372.3|17368.3|17381.7|17377.7|17366.1|17362.1|208
1647931800000|2022-03-22 06:50:00|17370.8|17366.8|17370.8|17366.8|17375.4|17371.4|17369.2|17365.2|36
1647932100000|2022-03-22 06:55:00|17372.3|17368.3|17373.9|17369.9|17378.6|17374.6|17366.1|17362.1|64
1647932400000|2022-03-22 07:00:00|17372.3|17368.3|17403.6|17399.6|17406.7|17402.7|17372.3|17368.3|255
1647932700000|2022-03-22 07:05:00|17406.7|17402.7|17400.4|17396.4|17409.8|17405.8|17397.3|17393.3|127
1647933000000|2022-03-22 07:10:00|17402|17398|17412.9|17408.9|17412.9|17408.9|17402|17398|59
1647933300000|2022-03-22 07:15:00|17414.5|17410.5|17422.3|17418.3|17422.3|17418.3|17409.8|17405.8|85
1647933600000|2022-03-22 07:20:00|17420.8|17416.8|17416.1|17412.1|17425.4|17421.4|17412.9|17408.9|104
1647933900000|2022-03-22 07:25:00|17417.6|17413.6|17423.9|17419.9|17425.4|17421.4|17400.4|17396.4|87
1647934200000|2022-03-22 07:30:00|17422.3|17418.3|17430.1|17426.1|17436.4|17432.4|17419.2|17415.2|154
1647934500000|2022-03-22 07:35:00|17431.7|17427.7|17419.2|17415.2|17431.7|17427.7|17406.7|17402.7|136
1647934800000|2022-03-22 07:40:00|17416.1|17412.1|17412.9|17408.9|17422.3|17418.3|17409.8|17405.8|147
1647935100000|2022-03-22 07:45:00|17414.5|17410.5|17419.2|17415.2|17419.2|17415.2|17411.4|17407.4|111
1647935400000|2022-03-22 07:50:00|17417.6|17413.6|17416.1|17412.1|17425.4|17421.4|17416.1|17412.1|107
1647935700000|2022-03-22 07:55:00|17412.9|17408.9|17409.8|17405.8|17416.1|17412.1|17406.7|17402.7|72
1647936000000|2022-03-22 08:00:00|17403.6|17399.6|17408.3|17404.3|17411.4|17407.4|17394.2|17390.2|187
1647936300000|2022-03-22 08:05:00|17406.7|17402.7|17391.1|17387.1|17409.8|17405.8|17391.1|17387.1|212
1647936600000|2022-03-22 08:10:00|17389.5|17385.5|17339.5|17335.5|17391.1|17387.1|17337.9|17333.9|426
1647936900000|2022-03-22 08:15:00|17341.1|17337.1|17369.2|17365.2|17372.3|17368.3|17339.5|17335.5|217
1647937200000|2022-03-22 08:20:00|17370.8|17366.8|17372.3|17368.3|17381.7|17377.7|17369.2|17365.2|181
1647937500000|2022-03-22 08:25:00|17375.4|17371.4|17397.3|17393.3|17400.4|17396.4|17375.4|17371.4|169
1647937800000|2022-03-22 08:30:00|17395.8|17391.8|17398.9|17394.9|17398.9|17394.9|17387.9|17383.9|177
1647938100000|2022-03-22 08:35:00|17397.3|17393.3|17394.2|17390.2|17409.8|17405.8|17394.2|17390.2|209
1647938400000|2022-03-22 08:40:00|17392.6|17388.6|17362.9|17358.9|17392.6|17388.6|17359.8|17355.8|186
1647938700000|2022-03-22 08:45:00|17366.1|17362.1|17356.7|17352.7|17372.3|17368.3|17356.7|17352.7|275
1647939000000|2022-03-22 08:50:00|17358.3|17354.3|17356.7|17352.7|17366.1|17362.1|17347.3|17343.3|327
1647939300000|2022-03-22 08:55:00|17352|17348|17378.6|17374.6|17378.6|17374.6|17347.3|17343.3|474
1647939600000|2022-03-22 09:00:00|17375.4|17371.4|17378.6|17374.6|17378.6|17374.6|17366.1|17362.1|412
1647939900000|2022-03-22 09:05:00|17375.4|17371.4|17369.2|17365.2|17378.6|17374.6|17356.7|17352.7|267
1647940200000|2022-03-22 09:10:00|17367.6|17363.6|17337.9|17333.9|17369.2|17365.2|17337.9|17333.9|204
1647940500000|2022-03-22 09:15:00|17334.8|17330.8|17325.4|17321.4|17337.9|17333.9|17319.2|17315.2|307
1647940800000|2022-03-22 09:20:00|17327|17323|17328.6|17324.6|17330.1|17326.1|17316.1|17312.1|185
1647941100000|2022-03-22 09:25:00|17333.3|17329.3|17344.2|17340.2|17344.2|17340.2|17328.6|17324.6|290
1647941400000|2022-03-22 09:30:00|17342.6|17338.6|17350.4|17346.4|17356.7|17352.7|17341.1|17337.1|180
1647941700000|2022-03-22 09:35:00|17348.9|17344.9|17350.4|17346.4|17353.6|17349.6|17341.1|17337.1|102
1647942000000|2022-03-22 09:40:00|17355.1|17351.1|17362.9|17358.9|17366.1|17362.1|17353.6|17349.6|159
1647942300000|2022-03-22 09:45:00|17364.5|17360.5|17359.8|17355.8|17366.1|17362.1|17358.3|17354.3|104
1647942600000|2022-03-22 09:50:00|17356.7|17352.7|17356.7|17352.7|17362.9|17358.9|17353.6|17349.6|89
1647942900000|2022-03-22 09:55:00|17358.3|17354.3|17356.7|17352.7|17366.1|17362.1|17350.4|17346.4|101
1647943200000|2022-03-22 10:00:00|17355.1|17351.1|17362.9|17358.9|17366.1|17362.1|17353.6|17349.6|180
1647943500000|2022-03-22 10:05:00|17364.5|17360.5|17359.8|17355.8|17372.3|17368.3|17353.6|17349.6|123
1647943800000|2022-03-22 10:10:00|17361.4|17357.4|17348.9|17344.9|17362.9|17358.9|17344.2|17340.2|123
1647944100000|2022-03-22 10:15:00|17347.3|17343.3|17353.6|17349.6|17358.3|17354.3|17347.3|17343.3|128
1647944400000|2022-03-22 10:20:00|17355.1|17351.1|17369.2|17365.2|17372.3|17368.3|17353.6|17349.6|206
1647944700000|2022-03-22 10:25:00|17367.6|17363.6|17356.7|17352.7|17369.2|17365.2|17356.7|17352.7|134
1647945000000|2022-03-22 10:30:00|17359.8|17355.8|17378.6|17374.6|17381.7|17377.7|17358.3|17354.3|220
1647945300000|2022-03-22 10:35:00|17380.1|17376.1|17375.4|17371.4|17384.8|17380.8|17372.3|17368.3|61
1647945600000|2022-03-22 10:40:00|17377|17373|17369.2|17365.2|17380.1|17376.1|17366.1|17362.1|131
1647945900000|2022-03-22 10:45:00|17370.8|17366.8|17384.8|17380.8|17386.4|17382.4|17369.2|17365.2|212
1647946200000|2022-03-22 10:50:00|17383.3|17379.3|17384.8|17380.8|17384.8|17380.8|17372.3|17368.3|67
1647946500000|2022-03-22 10:55:00|17383.3|17379.3|17400.4|17396.4|17403.6|17399.6|17381.7|17377.7|192
1647946800000|2022-03-22 11:00:00|17398.9|17394.9|17400.4|17396.4|17406.7|17402.7|17387.9|17383.9|377
1647947100000|2022-03-22 11:05:00|17402|17398|17394.2|17390.2|17406.7|17402.7|17387.9|17383.9|127
1647947400000|2022-03-22 11:10:00|17395.8|17391.8|17403.6|17399.6|17403.6|17399.6|17395.8|17391.8|74
1647947700000|2022-03-22 11:15:00|17402|17398|17381.7|17377.7|17402|17398|17381.7|17377.7|106
1647948000000|2022-03-22 11:20:00|17384.8|17380.8|17391.1|17387.1|17395.8|17391.8|17381.7|17377.7|98
1647948300000|2022-03-22 11:25:00|17394.2|17390.2|17381.7|17377.7|17397.3|17393.3|17381.7|17377.7|53
1647948600000|2022-03-22 11:30:00|17378.6|17374.6|17383.3|17379.3|17383.3|17379.3|17369.2|17365.2|211
1647948900000|2022-03-22 11:35:00|17384.8|17380.8|17403.6|17399.6|17406.7|17402.7|17384.8|17380.8|227
1647949200000|2022-03-22 11:40:00|17402|17398|17394.2|17390.2|17402|17398|17391.1|17387.1|87
1647949500000|2022-03-22 11:45:00|17391.1|17387.1|17395.8|17391.8|17406.7|17402.7|17384.8|17380.8|158
1647949800000|2022-03-22 11:50:00|17394.2|17390.2|17398.9|17394.9|17403.6|17399.6|17391.1|17387.1|221
1647950100000|2022-03-22 11:55:00|17400.4|17396.4|17397.3|17393.3|17406.7|17402.7|17394.2|17390.2|203
1647950400000|2022-03-22 12:00:00|17394.2|17390.2|17384.8|17380.8|17402|17398|17381.7|17377.7|257
1647950700000|2022-03-22 12:05:00|17381.7|17377.7|17352|17348|17389.5|17385.5|17348.9|17344.9|459
1647951000000|2022-03-22 12:10:00|17350.4|17346.4|17334.8|17330.8|17353.6|17349.6|17328.6|17324.6|490
1647951300000|2022-03-22 12:15:00|17331.7|17327.7|17319.2|17315.2|17331.7|17327.7|17309.8|17305.8|509
1647951600000|2022-03-22 12:20:00|17322.3|17318.3|17334.8|17330.8|17337.9|17333.9|17309.8|17305.8|732
1647951900000|2022-03-22 12:25:00|17331.7|17327.7|17347.3|17343.3|17350.4|17346.4|17331.7|17327.7|378
1647952200000|2022-03-22 12:30:00|17345.8|17341.8|17328.6|17324.6|17347.3|17343.3|17316.1|17312.1|865
1647952500000|2022-03-22 12:35:00|17330.1|17326.1|17312.9|17308.9|17331.7|17327.7|17312.9|17308.9|399
1647952800000|2022-03-22 12:40:00|17316.1|17312.1|17328.6|17324.6|17328.6|17324.6|17312.9|17308.9|427
1647953100000|2022-03-22 12:45:00|17325.4|17321.4|17353.6|17349.6|17359.8|17355.8|17323.9|17319.9|809
1647953400000|2022-03-22 12:50:00|17356.7|17352.7|17331.7|17327.7|17356.7|17352.7|17331.7|17327.7|730
1647953700000|2022-03-22 12:55:00|17333.3|17329.3|17341.1|17337.1|17352|17348|17331.7|17327.7|797
1647954000000|2022-03-22 13:00:00|17337.9|17333.9|17328.6|17324.6|17347.3|17343.3|17325.4|17321.4|334
1647954300000|2022-03-22 13:05:00|17325.4|17321.4|17283.3|17279.3|17325.4|17321.4|17281.7|17277.7|784
1647954600000|2022-03-22 13:10:00|17281.7|17277.7|17275.4|17271.4|17284.8|17280.8|17266.1|17262.1|737
1647954900000|2022-03-22 13:15:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17253.6|17249.6|740
1647955200000|2022-03-22 13:20:00|17270.8|17266.8|17262.9|17258.9|17275.4|17271.4|17256.7|17252.7|490
1647955500000|2022-03-22 13:25:00|17266.1|17262.1|17281.7|17277.7|17292.6|17288.6|17262.9|17258.9|692
1647955800000|2022-03-22 13:30:00|17284.8|17280.8|17284.8|17280.8|17303.6|17299.6|17278.6|17274.6|1197
1647956100000|2022-03-22 13:35:00|17283.3|17279.3|17287.9|17283.9|17300.4|17296.4|17281.7|17277.7|787
1647956400000|2022-03-22 13:40:00|17291.1|17287.1|17278.6|17274.6|17303.6|17299.6|17278.6|17274.6|662
1647956700000|2022-03-22 13:45:00|17277|17273|17266.1|17262.1|17294.2|17290.2|17266.1|17262.1|667
1647957000000|2022-03-22 13:50:00|17262.9|17258.9|17253.6|17249.6|17281.7|17277.7|17252|17248|500
1647957300000|2022-03-22 13:55:00|17250.4|17246.4|17250.4|17246.4|17266.1|17262.1|17250.4|17246.4|715
1647957600000|2022-03-22 14:00:00|17253.6|17249.6|17244.2|17240.2|17259.8|17255.8|17241.1|17237.1|1008
1647957900000|2022-03-22 14:05:00|17247.3|17243.3|17267.6|17263.6|17272.3|17268.3|17244.2|17240.2|1033
1647958200000|2022-03-22 14:10:00|17266.1|17262.1|17281.7|17277.7|17284.8|17280.8|17264.5|17260.5|845
1647958500000|2022-03-22 14:15:00|17278.6|17274.6|17281.7|17277.7|17287.9|17283.9|17272.3|17268.3|649
1647958800000|2022-03-22 14:20:00|17284.8|17280.8|17292.6|17288.6|17297.3|17293.3|17278.6|17274.6|926
1647959100000|2022-03-22 14:25:00|17294.2|17290.2|17294.2|17290.2|17303.6|17299.6|17281.7|17277.7|949
1647959400000|2022-03-22 14:30:00|17291.1|17287.1|17294.2|17290.2|17311.4|17307.4|17287.9|17283.9|768
1647959700000|2022-03-22 14:35:00|17297.3|17293.3|17303.6|17299.6|17309.8|17305.8|17291.1|17287.1|569
1647960000000|2022-03-22 14:40:00|17306.7|17302.7|17309.8|17305.8|17322.3|17318.3|17303.6|17299.6|865
1647960300000|2022-03-22 14:45:00|17312.9|17308.9|17309.8|17305.8|17316.1|17312.1|17297.3|17293.3|863
1647960600000|2022-03-22 14:50:00|17306.7|17302.7|17303.6|17299.6|17319.2|17315.2|17297.3|17293.3|671
1647960900000|2022-03-22 14:55:00|17300.4|17296.4|17291.1|17287.1|17309.8|17305.8|17289.5|17285.5|775
1647961200000|2022-03-22 15:00:00|17289.5|17285.5|17291.1|17287.1|17300.4|17296.4|17287.9|17283.9|715
1647961500000|2022-03-22 15:05:00|17289.5|17285.5|17291.1|17287.1|17300.4|17296.4|17287.9|17283.9|507
1647961800000|2022-03-22 15:10:00|17294.2|17290.2|17253.6|17249.6|17294.2|17290.2|17253.6|17249.6|996
1647962100000|2022-03-22 15:15:00|17250.4|17246.4|17262.9|17258.9|17262.9|17258.9|17250.4|17246.4|792
1647962400000|2022-03-22 15:20:00|17266.1|17262.1|17259.8|17255.8|17266.1|17262.1|17250.4|17246.4|661
1647962700000|2022-03-22 15:25:00|17256.7|17252.7|17278.6|17274.6|17278.6|17274.6|17247.3|17243.3|963
1647963000000|2022-03-22 15:30:00|17281.7|17277.7|17306.7|17302.7|17306.7|17302.7|17281.7|17277.7|500
1647963300000|2022-03-22 15:35:00|17308.3|17304.3|17291.1|17287.1|17325.4|17321.4|17287.9|17283.9|684
1647963600000|2022-03-22 15:40:00|17294.2|17290.2|17312.9|17308.9|17331.7|17327.7|17291.1|17287.1|972
1647963900000|2022-03-22 15:45:00|17309.8|17305.8|17306.7|17302.7|17322.3|17318.3|17303.6|17299.6|605
1647964200000|2022-03-22 15:50:00|17309.8|17305.8|17303.6|17299.6|17319.2|17315.2|17294.2|17290.2|579
1647964500000|2022-03-22 15:55:00|17305.1|17301.1|17303.6|17299.6|17306.7|17302.7|17294.2|17290.2|642
1647964800000|2022-03-22 16:00:00|17300.4|17296.4|17312.9|17308.9|17312.9|17308.9|17297.3|17293.3|323
1647965100000|2022-03-22 16:05:00|17311.4|17307.4|17309.8|17305.8|17319.2|17315.2|17306.7|17302.7|313
1647965400000|2022-03-22 16:10:00|17308.3|17304.3|17319.2|17315.2|17322.3|17318.3|17303.6|17299.6|410
1647965700000|2022-03-22 16:15:00|17320.8|17316.8|17327|17323|17328.6|17324.6|17306.7|17302.7|481
1647966000000|2022-03-22 16:20:00|17325.4|17321.4|17309.8|17305.8|17331.7|17327.7|17309.8|17305.8|384
1647966300000|2022-03-22 16:25:00|17306.7|17302.7|17300.4|17296.4|17316.1|17312.1|17294.2|17290.2|565
1647966600000|2022-03-22 16:30:00|17303.6|17299.6|17319.2|17315.2|17322.3|17318.3|17300.4|17296.4|294
1647966900000|2022-03-22 16:35:00|17317.6|17313.6|17322.3|17318.3|17331.7|17327.7|17306.7|17302.7|310
1647967200000|2022-03-22 16:40:00|17325.4|17321.4|17305.1|17301.1|17328.6|17324.6|17300.4|17296.4|393
1647967500000|2022-03-22 16:45:00|17303.6|17299.6|17306.7|17302.7|17309.8|17305.8|17294.2|17290.2|325
1647967800000|2022-03-22 16:50:00|17305.1|17301.1|17303.6|17299.6|17306.7|17302.7|17298.9|17294.9|358
1647968100000|2022-03-22 16:55:00|17300.4|17296.4|17294.2|17290.2|17308.3|17304.3|17292.6|17288.6|430
1647968400000|2022-03-22 17:00:00|17295.8|17291.8|17300.4|17296.4|17300.4|17296.4|17291.1|17287.1|446
1647968700000|2022-03-22 17:05:00|17297.3|17293.3|17303.6|17299.6|17306.7|17302.7|17297.3|17293.3|273
1647969000000|2022-03-22 17:10:00|17302|17298|17300.4|17296.4|17302|17298|17294.2|17290.2|221
1647969300000|2022-03-22 17:15:00|17298.9|17294.9|17306.7|17302.7|17306.7|17302.7|17294.2|17290.2|575
1647969600000|2022-03-22 17:20:00|17309.8|17305.8|17303.6|17299.6|17312.9|17308.9|17303.6|17299.6|217
1647969900000|2022-03-22 17:25:00|17306.7|17302.7|17300.4|17296.4|17306.7|17302.7|17298.9|17294.9|236
1647970200000|2022-03-22 17:30:00|17297.3|17293.3|17281.7|17277.7|17300.4|17296.4|17281.7|17277.7|419
1647970500000|2022-03-22 17:35:00|17284.8|17280.8|17286.4|17282.4|17287.9|17283.9|17275.4|17271.4|371
1647970800000|2022-03-22 17:40:00|17287.9|17283.9|17287.9|17283.9|17297.3|17293.3|17281.7|17277.7|595
1647971100000|2022-03-22 17:45:00|17286.4|17282.4|17297.3|17293.3|17303.6|17299.6|17284.8|17280.8|463
1647971400000|2022-03-22 17:50:00|17294.2|17290.2|17275.4|17271.4|17294.2|17290.2|17275.4|17271.4|452
1647971700000|2022-03-22 17:55:00|17278.6|17274.6|17262.9|17258.9|17278.6|17274.6|17259.8|17255.8|380
1647972000000|2022-03-22 18:00:00|17261.4|17257.4|17275.4|17271.4|17278.6|17274.6|17259.8|17255.8|262
1647972300000|2022-03-22 18:05:00|17278.6|17274.6|17278.6|17274.6|17284.8|17280.8|17275.4|17271.4|365
1647972600000|2022-03-22 18:10:00|17277|17273|17287.9|17283.9|17287.9|17283.9|17275.4|17271.4|443
1647972900000|2022-03-22 18:15:00|17286.4|17282.4|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|247
1647973200000|2022-03-22 18:20:00|17283.3|17279.3|17291.1|17287.1|17294.2|17290.2|17281.7|17277.7|397
1647973500000|2022-03-22 18:25:00|17287.9|17283.9|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|382
1647973800000|2022-03-22 18:30:00|17287.9|17283.9|17303.6|17299.6|17316.1|17312.1|17287.9|17283.9|523
1647974100000|2022-03-22 18:35:00|17306.7|17302.7|17291.1|17287.1|17306.7|17302.7|17287.9|17283.9|246
1647974400000|2022-03-22 18:40:00|17292.6|17288.6|17281.7|17277.7|17294.2|17290.2|17281.7|17277.7|323
1647974700000|2022-03-22 18:45:00|17283.3|17279.3|17291.1|17287.1|17294.2|17290.2|17278.6|17274.6|750
1647975000000|2022-03-22 18:50:00|17287.9|17283.9|17291.1|17287.1|17294.2|17290.2|17278.6|17274.6|506
1647975300000|2022-03-22 18:55:00|17294.2|17290.2|17275.4|17271.4|17303.6|17299.6|17275.4|17271.4|1047
1647975600000|2022-03-22 19:00:00|17278.6|17274.6|17275.4|17271.4|17284.8|17280.8|17272.3|17268.3|824
1647975900000|2022-03-22 19:05:00|17272.3|17268.3|17270.8|17266.8|17278.6|17274.6|17258.3|17254.3|605
1647976200000|2022-03-22 19:10:00|17269.2|17265.2|17272.3|17268.3|17278.6|17274.6|17266.1|17262.1|553
1647976500000|2022-03-22 19:15:00|17269.2|17265.2|17272.3|17268.3|17275.4|17271.4|17259.8|17255.8|483
1647976800000|2022-03-22 19:20:00|17273.9|17269.9|17284.8|17280.8|17291.1|17287.1|17272.3|17268.3|756
1647977100000|2022-03-22 19:25:00|17281.7|17277.7|17269.2|17265.2|17284.8|17280.8|17269.2|17265.2|1037
1647977400000|2022-03-22 19:30:00|17266.1|17262.1|17237.9|17233.9|17269.2|17265.2|17228.6|17224.6|1466
1647977700000|2022-03-22 19:35:00|17241.1|17237.1|17234.8|17230.8|17244.2|17240.2|17230.1|17226.1|576
1647978000000|2022-03-22 19:40:00|17231.7|17227.7|17222.3|17218.3|17231.7|17227.7|17219.2|17215.2|538
1647978300000|2022-03-22 19:45:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17212.9|17208.9|519
1647978600000|2022-03-22 19:50:00|17225.4|17221.4|17206.7|17202.7|17234.8|17230.8|17200.4|17196.4|1331
1647978900000|2022-03-22 19:55:00|17203.6|17199.6|17247.3|17243.3|17253.6|17249.6|17203.6|17199.6|2663
1647979200000|2022-03-22 20:00:00|17244.2|17240.2|17242.6|17238.6|17250.4|17246.4|17234.8|17230.8|861
1647979500000|2022-03-22 20:05:00|17241.1|17237.1|17256.7|17252.7|17262.9|17258.9|17241.1|17237.1|666
1647979800000|2022-03-22 20:10:00|17259.8|17255.8|17234.8|17230.8|17259.8|17255.8|17234.8|17230.8|470
1647980100000|2022-03-22 20:15:00|17231.7|17227.7|17228.6|17224.6|17234.8|17230.8|17225.4|17221.4|198
1647980400000|2022-03-22 20:20:00|17227|17223|17231.7|17227.7|17237.9|17233.9|17225.4|17221.4|383
1647980700000|2022-03-22 20:25:00|17228.6|17224.6|17219.2|17215.2|17234.8|17230.8|17217.6|17213.6|424
1647981000000|2022-03-22 20:30:00|17222.3|17218.3|17231.7|17227.7|17231.7|17227.7|17219.2|17215.2|466
1647981300000|2022-03-22 20:35:00|17230.1|17226.1|17239.5|17235.5|17244.2|17240.2|17228.6|17224.6|123
1647981600000|2022-03-22 20:40:00|17237.9|17233.9|17250.4|17246.4|17259.8|17255.8|17234.8|17230.8|258
1647981900000|2022-03-22 20:45:00|17255.1|17251.1|17250.4|17246.4|17256.7|17252.7|17244.2|17240.2|246
1647982200000|2022-03-22 20:50:00|17248.9|17244.9|17241.1|17237.1|17250.4|17246.4|17233.3|17229.3|393
1647982500000|2022-03-22 20:55:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|292
1647986400000|2022-03-22 22:00:00|17245.8|17241.8|17253.6|17249.6|17262.9|17258.9|17244.2|17240.2|86
1647986700000|2022-03-22 22:05:00|17255.1|17251.1|17253.6|17249.6|17255.1|17251.1|17253.6|17249.6|0
1647987000000|2022-03-22 22:10:00|17255.1|17251.1|17255.1|17251.1|17255.1|17251.1|17255.1|17251.1|1
1647987300000|2022-03-22 22:15:00|17253.6|17249.6|17248.9|17244.9|17253.6|17249.6|17247.3|17243.3|17
1647987600000|2022-03-22 22:20:00|17247.3|17243.3|17248.9|17244.9|17250.4|17246.4|17247.3|17243.3|13
1647987900000|2022-03-22 22:25:00|17247.3|17243.3|17248.9|17244.9|17250.4|17246.4|17244.2|17240.2|13
1647988200000|2022-03-22 22:30:00|17247.3|17243.3|17248.9|17244.9|17248.9|17244.9|17247.3|17243.3|9
1647988500000|2022-03-22 22:35:00|17250.4|17246.4|17247.3|17243.3|17255.1|17251.1|17247.3|17243.3|22
1647988800000|2022-03-22 22:40:00|17245.8|17241.8|17244.2|17240.2|17245.8|17241.8|17242.6|17238.6|10
1647989100000|2022-03-22 22:45:00|17242.6|17238.6|17244.2|17240.2|17247.3|17243.3|17242.6|17238.6|20
1647989400000|2022-03-22 22:50:00|17245.8|17241.8|17242.6|17238.6|17245.8|17241.8|17241.1|17237.1|5
1647989700000|2022-03-22 22:55:00|17241.1|17237.1|17230.1|17226.1|17241.1|17237.1|17230.1|17226.1|34
1647990000000|2022-03-22 23:00:00|17231.7|17227.7|17233.3|17229.3|17236.4|17232.4|17231.7|17227.7|4
1647990300000|2022-03-22 23:05:00|17231.7|17227.7|17236.4|17232.4|17237.9|17233.9|17227|17223|11
1647990600000|2022-03-22 23:10:00|17237.9|17233.9|17244.2|17240.2|17247.3|17243.3|17236.4|17232.4|61
1647990900000|2022-03-22 23:15:00|17245.8|17241.8|17253.6|17249.6|17253.6|17249.6|17245.8|17241.8|87
1647991200000|2022-03-22 23:20:00|17252|17248|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|60
1647991500000|2022-03-22 23:25:00|17248.9|17244.9|17258.3|17254.3|17259.8|17255.8|17247.3|17243.3|23
1647991800000|2022-03-22 23:30:00|17255.1|17251.1|17242.6|17238.6|17255.1|17251.1|17241.1|17237.1|33
1647992100000|2022-03-22 23:35:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|49
1647992400000|2022-03-22 23:40:00|17242.6|17238.6|17241.1|17237.1|17248.9|17244.9|17241.1|17237.1|26
1647992700000|2022-03-22 23:45:00|17242.6|17238.6|17248.9|17244.9|17248.9|17244.9|17241.1|17237.1|44
1647993000000|2022-03-22 23:50:00|17250.4|17246.4|17252|17248|17253.6|17249.6|17247.3|17243.3|20
1647993300000|2022-03-22 23:55:00|17250.4|17246.4|17227|17223|17250.4|17246.4|17222.3|17218.3|43
1647993600000|2022-03-23 00:00:00|17228.6|17224.6|17242.6|17238.6|17247.3|17243.3|17227|17223|58
1647993900000|2022-03-23 00:05:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|9
1647994200000|2022-03-23 00:10:00|17242.6|17238.6|17237.9|17233.9|17245.8|17241.8|17237.9|17233.9|19
1647994500000|2022-03-23 00:15:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17239.5|17235.5|11
1647994800000|2022-03-23 00:20:00|17242.6|17238.6|17228.6|17224.6|17244.2|17240.2|17228.6|17224.6|53
1647995100000|2022-03-23 00:25:00|17230.1|17226.1|17223.9|17219.9|17233.3|17229.3|17222.3|17218.3|37
1647995400000|2022-03-23 00:30:00|17222.3|17218.3|17186.4|17182.4|17227|17223|17183.3|17179.3|284
1647995700000|2022-03-23 00:35:00|17184.8|17180.8|17181.7|17177.7|17197.3|17193.3|17178.6|17174.6|113
1647996000000|2022-03-23 00:40:00|17184.8|17180.8|17161.4|17157.4|17187.9|17183.9|17159.8|17155.8|94
1647996300000|2022-03-23 00:45:00|17162.9|17158.9|17156.7|17152.7|17166.1|17162.1|17144.2|17140.2|176
1647996600000|2022-03-23 00:50:00|17155.1|17151.1|17142.6|17138.6|17155.1|17151.1|17125.4|17121.4|323
1647996900000|2022-03-23 00:55:00|17141.1|17137.1|17139.5|17135.5|17147.3|17143.3|17134.8|17130.8|60
1647997200000|2022-03-23 01:00:00|17141.1|17137.1|17169.2|17165.2|17170.8|17166.8|17137.9|17133.9|102
1647997500000|2022-03-23 01:05:00|17166.1|17162.1|17145.8|17141.8|17166.1|17162.1|17144.2|17140.2|84
1647997800000|2022-03-23 01:10:00|17147.3|17143.3|17148.9|17144.9|17152|17148|17137.9|17133.9|73
1647998100000|2022-03-23 01:15:00|17150.4|17146.4|17158.3|17154.3|17167.6|17163.6|17150.4|17146.4|98
1647998400000|2022-03-23 01:20:00|17156.7|17152.7|17159.8|17155.8|17159.8|17155.8|17153.6|17149.6|37
1647998700000|2022-03-23 01:25:00|17161.4|17157.4|17161.4|17157.4|17166.1|17162.1|17156.7|17152.7|25
1647999000000|2022-03-23 01:30:00|17159.8|17155.8|17150.4|17146.4|17162.9|17158.9|17150.4|17146.4|59
1647999300000|2022-03-23 01:35:00|17148.9|17144.9|17141.1|17137.1|17150.4|17146.4|17137.9|17133.9|62
1647999600000|2022-03-23 01:40:00|17137.9|17133.9|17161.4|17157.4|17164.5|17160.5|17137.9|17133.9|31
1647999900000|2022-03-23 01:45:00|17162.9|17158.9|17161.4|17157.4|17162.9|17158.9|17150.4|17146.4|33
1648000200000|2022-03-23 01:50:00|17159.8|17155.8|17155.1|17151.1|17159.8|17155.8|17150.4|17146.4|18
1648000500000|2022-03-23 01:55:00|17153.6|17149.6|17147.3|17143.3|17153.6|17149.6|17142.6|17138.6|25
1648000800000|2022-03-23 02:00:00|17145.8|17141.8|17141.1|17137.1|17150.4|17146.4|17137.9|17133.9|57
1648001100000|2022-03-23 02:05:00|17139.5|17135.5|17148.9|17144.9|17150.4|17146.4|17137.9|17133.9|38
1648001400000|2022-03-23 02:10:00|17150.4|17146.4|17147.3|17143.3|17150.4|17146.4|17144.2|17140.2|15
1648001700000|2022-03-23 02:15:00|17148.9|17144.9|17141.1|17137.1|17150.4|17146.4|17141.1|17137.1|33
1648002000000|2022-03-23 02:20:00|17142.6|17138.6|17144.2|17140.2|17153.6|17149.6|17141.1|17137.1|63
1648002300000|2022-03-23 02:25:00|17145.8|17141.8|17161.4|17157.4|17166.1|17162.1|17144.2|17140.2|163
1648002600000|2022-03-23 02:30:00|17162.9|17158.9|17170.8|17166.8|17172.3|17168.3|17159.8|17155.8|151
1648002900000|2022-03-23 02:35:00|17169.2|17165.2|17164.5|17160.5|17169.2|17165.2|17156.7|17152.7|69
1648003200000|2022-03-23 02:40:00|17162.9|17158.9|17166.1|17162.1|17166.1|17162.1|17158.3|17154.3|19
1648003500000|2022-03-23 02:45:00|17164.5|17160.5|17167.6|17163.6|17167.6|17163.6|17162.9|17158.9|24
1648003800000|2022-03-23 02:50:00|17169.2|17165.2|17167.6|17163.6|17170.8|17166.8|17166.1|17162.1|27
1648004100000|2022-03-23 02:55:00|17169.2|17165.2|17161.4|17157.4|17169.2|17165.2|17159.8|17155.8|15
1648004400000|2022-03-23 03:00:00|17162.9|17158.9|17183.3|17179.3|17184.8|17180.8|17161.4|17157.4|153
1648004700000|2022-03-23 03:05:00|17181.7|17177.7|17184.8|17180.8|17184.8|17180.8|17178.6|17174.6|73
1648005000000|2022-03-23 03:10:00|17187.9|17183.9|17194.2|17190.2|17195.8|17191.8|17187.9|17183.9|109
1648005300000|2022-03-23 03:15:00|17195.8|17191.8|17187.9|17183.9|17195.8|17191.8|17187.9|17183.9|72
1648005600000|2022-03-23 03:20:00|17191.1|17187.1|17197.3|17193.3|17197.3|17193.3|17189.5|17185.5|73
1648005900000|2022-03-23 03:25:00|17195.8|17191.8|17189.5|17185.5|17197.3|17193.3|17189.5|17185.5|33
1648006200000|2022-03-23 03:30:00|17187.9|17183.9|17181.7|17177.7|17187.9|17183.9|17178.6|17174.6|42
1648006500000|2022-03-23 03:35:00|17180.1|17176.1|17181.7|17177.7|17181.7|17177.7|17180.1|17176.1|18
1648006800000|2022-03-23 03:40:00|17178.6|17174.6|17181.7|17177.7|17184.8|17180.8|17175.4|17171.4|61
1648007100000|2022-03-23 03:45:00|17178.6|17174.6|17178.6|17174.6|17180.1|17176.1|17175.4|17171.4|11
1648007400000|2022-03-23 03:50:00|17177|17173|17166.1|17162.1|17178.6|17174.6|17166.1|17162.1|52
1648007700000|2022-03-23 03:55:00|17164.5|17160.5|17161.4|17157.4|17166.1|17162.1|17159.8|17155.8|46
1648008000000|2022-03-23 04:00:00|17162.9|17158.9|17164.5|17160.5|17166.1|17162.1|17161.4|17157.4|6
1648008300000|2022-03-23 04:05:00|17162.9|17158.9|17150.4|17146.4|17162.9|17158.9|17147.3|17143.3|87
1648008600000|2022-03-23 04:10:00|17148.9|17144.9|17152|17148|17153.6|17149.6|17148.9|17144.9|35
1648008900000|2022-03-23 04:15:00|17150.4|17146.4|17153.6|17149.6|17155.1|17151.1|17150.4|17146.4|24
1648009200000|2022-03-23 04:20:00|17152|17148|17148.9|17144.9|17153.6|17149.6|17147.3|17143.3|19
1648009500000|2022-03-23 04:25:00|17147.3|17143.3|17156.7|17152.7|17158.3|17154.3|17147.3|17143.3|18
1648009800000|2022-03-23 04:30:00|17159.8|17155.8|17159.8|17155.8|17159.8|17155.8|17153.6|17149.6|47
1648010100000|2022-03-23 04:35:00|17162.9|17158.9|17166.1|17162.1|17166.1|17162.1|17161.4|17157.4|29
1648010400000|2022-03-23 04:40:00|17169.2|17165.2|17172.3|17168.3|17172.3|17168.3|17166.1|17162.1|30
1648010700000|2022-03-23 04:45:00|17169.2|17165.2|17166.1|17162.1|17170.8|17166.8|17166.1|17162.1|5
1648011000000|2022-03-23 04:50:00|17169.2|17165.2|17167.6|17163.6|17172.3|17168.3|17167.6|17163.6|11
1648011300000|2022-03-23 04:55:00|17169.2|17165.2|17172.3|17168.3|17172.3|17168.3|17169.2|17165.2|3
1648011600000|2022-03-23 05:00:00|17173.9|17169.9|17178.6|17174.6|17178.6|17174.6|17169.2|17165.2|59
1648011900000|2022-03-23 05:05:00|17181.7|17177.7|17173.9|17169.9|17181.7|17177.7|17172.3|17168.3|12
1648012200000|2022-03-23 05:10:00|17172.3|17168.3|17175.4|17171.4|17180.1|17176.1|17172.3|17168.3|15
1648012500000|2022-03-23 05:15:00|17177|17173|17183.3|17179.3|17183.3|17179.3|17175.4|17171.4|16
1648012800000|2022-03-23 05:20:00|17181.7|17177.7|17181.7|17177.7|17184.8|17180.8|17181.7|17177.7|18
1648013100000|2022-03-23 05:25:00|17183.3|17179.3|17184.8|17180.8|17187.9|17183.9|17181.7|17177.7|41
1648013400000|2022-03-23 05:30:00|17181.7|17177.7|17186.4|17182.4|17187.9|17183.9|17181.7|17177.7|42
1648013700000|2022-03-23 05:35:00|17184.8|17180.8|17187.9|17183.9|17191.1|17187.1|17184.8|17180.8|13
1648014000000|2022-03-23 05:40:00|17189.5|17185.5|17181.7|17177.7|17189.5|17185.5|17181.7|17177.7|18
1648014300000|2022-03-23 05:45:00|17184.8|17180.8|17191.1|17187.1|17192.6|17188.6|17181.7|17177.7|34
1648014600000|2022-03-23 05:50:00|17192.6|17188.6|17191.1|17187.1|17195.8|17191.8|17187.9|17183.9|31
1648014900000|2022-03-23 05:55:00|17194.2|17190.2|17192.6|17188.6|17194.2|17190.2|17184.8|17180.8|20
1648015200000|2022-03-23 06:00:00|17191.1|17187.1|17191.1|17187.1|17194.2|17190.2|17186.4|17182.4|29
1648015500000|2022-03-23 06:05:00|17192.6|17188.6|17197.3|17193.3|17197.3|17193.3|17184.8|17180.8|24
1648015800000|2022-03-23 06:10:00|17200.4|17196.4|17195.8|17191.8|17202|17198|17194.2|17190.2|123
1648016100000|2022-03-23 06:15:00|17194.2|17190.2|17197.3|17193.3|17197.3|17193.3|17194.2|17190.2|29
1648016400000|2022-03-23 06:20:00|17194.2|17190.2|17197.3|17193.3|17200.4|17196.4|17194.2|17190.2|26
1648016700000|2022-03-23 06:25:00|17198.9|17194.9|17203.6|17199.6|17206.7|17202.7|17198.9|17194.9|53
1648017000000|2022-03-23 06:30:00|17205.1|17201.1|17209.8|17205.8|17209.8|17205.8|17203.6|17199.6|48
1648017300000|2022-03-23 06:35:00|17212.9|17208.9|17202|17198|17216.1|17212.1|17202|17198|72
1648017600000|2022-03-23 06:40:00|17203.6|17199.6|17205.1|17201.1|17209.8|17205.8|17202|17198|50
1648017900000|2022-03-23 06:45:00|17206.7|17202.7|17181.7|17177.7|17206.7|17202.7|17181.7|17177.7|87
1648018200000|2022-03-23 06:50:00|17183.3|17179.3|17191.1|17187.1|17194.2|17190.2|17183.3|17179.3|46
1648018500000|2022-03-23 06:55:00|17194.2|17190.2|17191.1|17187.1|17194.2|17190.2|17184.8|17180.8|95
1648018800000|2022-03-23 07:00:00|17189.5|17185.5|17203.6|17199.6|17206.7|17202.7|17181.7|17177.7|120
1648019100000|2022-03-23 07:05:00|17205.1|17201.1|17200.4|17196.4|17206.7|17202.7|17192.6|17188.6|147
1648019400000|2022-03-23 07:10:00|17203.6|17199.6|17208.3|17204.3|17209.8|17205.8|17198.9|17194.9|192
1648019700000|2022-03-23 07:15:00|17209.8|17205.8|17214.5|17210.5|17216.1|17212.1|17206.7|17202.7|90
1648020000000|2022-03-23 07:20:00|17216.1|17212.1|17216.1|17212.1|17222.3|17218.3|17212.9|17208.9|134
1648020300000|2022-03-23 07:25:00|17217.6|17213.6|17225.4|17221.4|17231.7|17227.7|17216.1|17212.1|103
1648020600000|2022-03-23 07:30:00|17223.9|17219.9|17234.8|17230.8|17237.9|17233.9|17220.8|17216.8|146
1648020900000|2022-03-23 07:35:00|17236.4|17232.4|17244.2|17240.2|17253.6|17249.6|17234.8|17230.8|263
1648021200000|2022-03-23 07:40:00|17245.8|17241.8|17247.3|17243.3|17252|17248|17237.9|17233.9|148
1648021500000|2022-03-23 07:45:00|17248.9|17244.9|17242.6|17238.6|17250.4|17246.4|17236.4|17232.4|132
1648021800000|2022-03-23 07:50:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17231.7|17227.7|79
1648022100000|2022-03-23 07:55:00|17242.6|17238.6|17247.3|17243.3|17253.6|17249.6|17242.6|17238.6|129
1648022400000|2022-03-23 08:00:00|17250.4|17246.4|17256.7|17252.7|17259.8|17255.8|17241.1|17237.1|239
1648022700000|2022-03-23 08:05:00|17255.1|17251.1|17231.7|17227.7|17259.8|17255.8|17231.7|17227.7|239
1648023000000|2022-03-23 08:10:00|17228.6|17224.6|17250.4|17246.4|17250.4|17246.4|17228.6|17224.6|213
1648023300000|2022-03-23 08:15:00|17248.9|17244.9|17277|17273|17278.6|17274.6|17247.3|17243.3|375
1648023600000|2022-03-23 08:20:00|17275.4|17271.4|17284.8|17280.8|17294.2|17290.2|17275.4|17271.4|315
1648023900000|2022-03-23 08:25:00|17283.3|17279.3|17272.3|17268.3|17284.8|17280.8|17269.2|17265.2|158
1648024200000|2022-03-23 08:30:00|17273.9|17269.9|17269.2|17265.2|17275.4|17271.4|17267.6|17263.6|197
1648024500000|2022-03-23 08:35:00|17270.8|17266.8|17275.4|17271.4|17280.1|17276.1|17259.8|17255.8|152
1648024800000|2022-03-23 08:40:00|17278.6|17274.6|17275.4|17271.4|17281.7|17277.7|17266.1|17262.1|128
1648025100000|2022-03-23 08:45:00|17277|17273|17277|17273|17284.8|17280.8|17272.3|17268.3|226
1648025400000|2022-03-23 08:50:00|17278.6|17274.6|17291.1|17287.1|17291.1|17287.1|17275.4|17271.4|211
1648025700000|2022-03-23 08:55:00|17287.9|17283.9|17287.9|17283.9|17297.3|17293.3|17287.9|17283.9|173
1648026000000|2022-03-23 09:00:00|17284.8|17280.8|17280.1|17276.1|17294.2|17290.2|17278.6|17274.6|113
1648026300000|2022-03-23 09:05:00|17278.6|17274.6|17278.6|17274.6|17283.3|17279.3|17272.3|17268.3|148
1648026600000|2022-03-23 09:10:00|17280.1|17276.1|17278.6|17274.6|17281.7|17277.7|17272.3|17268.3|73
1648026900000|2022-03-23 09:15:00|17277|17273|17287.9|17283.9|17289.5|17285.5|17277|17273|122
1648027200000|2022-03-23 09:20:00|17289.5|17285.5|17281.7|17277.7|17291.1|17287.1|17278.6|17274.6|154
1648027500000|2022-03-23 09:25:00|17283.3|17279.3|17284.8|17280.8|17297.3|17293.3|17281.7|17277.7|133
1648027800000|2022-03-23 09:30:00|17283.3|17279.3|17291.1|17287.1|17292.6|17288.6|17278.6|17274.6|111
1648028100000|2022-03-23 09:35:00|17287.9|17283.9|17297.3|17293.3|17300.4|17296.4|17287.9|17283.9|365
1648028400000|2022-03-23 09:40:00|17298.9|17294.9|17303.6|17299.6|17312.9|17308.9|17297.3|17293.3|136
1648028700000|2022-03-23 09:45:00|17305.1|17301.1|17291.1|17287.1|17312.9|17308.9|17291.1|17287.1|304
1648029000000|2022-03-23 09:50:00|17287.9|17283.9|17278.6|17274.6|17291.1|17287.1|17275.4|17271.4|293
1648029300000|2022-03-23 09:55:00|17280.1|17276.1|17284.8|17280.8|17284.8|17280.8|17278.6|17274.6|108
1648029600000|2022-03-23 10:00:00|17283.3|17279.3|17281.7|17277.7|17294.2|17290.2|17281.7|17277.7|89
1648029900000|2022-03-23 10:05:00|17283.3|17279.3|17278.6|17274.6|17284.8|17280.8|17272.3|17268.3|137
1648030200000|2022-03-23 10:10:00|17280.1|17276.1|17266.1|17262.1|17280.1|17276.1|17256.7|17252.7|171
1648030500000|2022-03-23 10:15:00|17267.6|17263.6|17253.6|17249.6|17269.2|17265.2|17253.6|17249.6|146
1648030800000|2022-03-23 10:20:00|17255.1|17251.1|17252|17248|17256.7|17252.7|17250.4|17246.4|119
1648031100000|2022-03-23 10:25:00|17253.6|17249.6|17255.1|17251.1|17256.7|17252.7|17247.3|17243.3|140
1648031400000|2022-03-23 10:30:00|17253.6|17249.6|17262.9|17258.9|17262.9|17258.9|17250.4|17246.4|135
1648031700000|2022-03-23 10:35:00|17266.1|17262.1|17269.2|17265.2|17272.3|17268.3|17264.5|17260.5|81
1648032000000|2022-03-23 10:40:00|17267.6|17263.6|17259.8|17255.8|17272.3|17268.3|17259.8|17255.8|83
1648032300000|2022-03-23 10:45:00|17262.9|17258.9|17269.2|17265.2|17269.2|17265.2|17256.7|17252.7|91
1648032600000|2022-03-23 10:50:00|17267.6|17263.6|17266.1|17262.1|17272.3|17268.3|17262.9|17258.9|233
1648032900000|2022-03-23 10:55:00|17267.6|17263.6|17256.7|17252.7|17269.2|17265.2|17252|17248|261
1648033200000|2022-03-23 11:00:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17248.9|17244.9|142
1648033500000|2022-03-23 11:05:00|17256.7|17252.7|17248.9|17244.9|17259.8|17255.8|17247.3|17243.3|79
1648033800000|2022-03-23 11:10:00|17247.3|17243.3|17230.1|17226.1|17247.3|17243.3|17228.6|17224.6|293
1648034100000|2022-03-23 11:15:00|17231.7|17227.7|17216.1|17212.1|17237.9|17233.9|17216.1|17212.1|319
1648034400000|2022-03-23 11:20:00|17217.6|17213.6|17225.4|17221.4|17228.6|17224.6|17216.1|17212.1|454
1648034700000|2022-03-23 11:25:00|17222.3|17218.3|17194.2|17190.2|17225.4|17221.4|17191.1|17187.1|242
1648035000000|2022-03-23 11:30:00|17195.8|17191.8|17225.4|17221.4|17225.4|17221.4|17195.8|17191.8|305
1648035300000|2022-03-23 11:35:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17219.2|17215.2|295
1648035600000|2022-03-23 11:40:00|17228.6|17224.6|17234.8|17230.8|17234.8|17230.8|17228.6|17224.6|199
1648035900000|2022-03-23 11:45:00|17231.7|17227.7|17212.9|17208.9|17231.7|17227.7|17208.3|17204.3|170
1648036200000|2022-03-23 11:50:00|17211.4|17207.4|17209.8|17205.8|17219.2|17215.2|17209.8|17205.8|323
1648036500000|2022-03-23 11:55:00|17208.3|17204.3|17225.4|17221.4|17225.4|17221.4|17208.3|17204.3|298
1648036800000|2022-03-23 12:00:00|17228.6|17224.6|17206.7|17202.7|17228.6|17224.6|17200.4|17196.4|526
1648037100000|2022-03-23 12:05:00|17209.8|17205.8|17222.3|17218.3|17225.4|17221.4|17209.8|17205.8|219
1648037400000|2022-03-23 12:10:00|17219.2|17215.2|17231.7|17227.7|17241.1|17237.1|17219.2|17215.2|364
1648037700000|2022-03-23 12:15:00|17228.6|17224.6|17241.1|17237.1|17241.1|17237.1|17228.6|17224.6|272
1648038000000|2022-03-23 12:20:00|17237.9|17233.9|17162.9|17158.9|17237.9|17233.9|17162.9|17158.9|976
1648038300000|2022-03-23 12:25:00|17166.1|17162.1|17192.6|17188.6|17194.2|17190.2|17166.1|17162.1|794
1648038600000|2022-03-23 12:30:00|17194.2|17190.2|17237.9|17233.9|17237.9|17233.9|17194.2|17190.2|662
1648038900000|2022-03-23 12:35:00|17234.8|17230.8|17256.7|17252.7|17262.9|17258.9|17228.6|17224.6|698
1648039200000|2022-03-23 12:40:00|17259.8|17255.8|17278.6|17274.6|17284.8|17280.8|17259.8|17255.8|746
1648039500000|2022-03-23 12:45:00|17284.8|17280.8|17278.6|17274.6|17297.3|17293.3|17269.2|17265.2|816
1648039800000|2022-03-23 12:50:00|17281.7|17277.7|17270.8|17266.8|17291.1|17287.1|17270.8|17266.8|723
1648040100000|2022-03-23 12:55:00|17272.3|17268.3|17275.4|17271.4|17281.7|17277.7|17259.8|17255.8|524
1648040400000|2022-03-23 13:00:00|17277|17273|17294.2|17290.2|17297.3|17293.3|17277|17273|437
1648040700000|2022-03-23 13:05:00|17291.1|17287.1|17294.2|17290.2|17300.4|17296.4|17281.7|17277.7|592
1648041000000|2022-03-23 13:10:00|17291.1|17287.1|17334.8|17330.8|17341.1|17337.1|17291.1|17287.1|1156
1648041300000|2022-03-23 13:15:00|17337.9|17333.9|17344.2|17340.2|17352|17348|17334.8|17330.8|912
1648041600000|2022-03-23 13:20:00|17341.1|17337.1|17353.6|17349.6|17353.6|17349.6|17331.7|17327.7|627
1648041900000|2022-03-23 13:25:00|17356.7|17352.7|17337.9|17333.9|17356.7|17352.7|17334.8|17330.8|463
1648042200000|2022-03-23 13:30:00|17334.8|17330.8|17328.6|17324.6|17337.9|17333.9|17322.3|17318.3|549
1648042500000|2022-03-23 13:35:00|17331.7|17327.7|17341.1|17337.1|17341.1|17337.1|17322.3|17318.3|566
1648042800000|2022-03-23 13:40:00|17337.9|17333.9|17312.9|17308.9|17341.1|17337.1|17306.7|17302.7|613
1648043100000|2022-03-23 13:45:00|17314.5|17310.5|17328.6|17324.6|17334.8|17330.8|17314.5|17310.5|823
1648043400000|2022-03-23 13:50:00|17330.1|17326.1|17341.1|17337.1|17341.1|17337.1|17322.3|17318.3|758
1648043700000|2022-03-23 13:55:00|17344.2|17340.2|17341.1|17337.1|17347.3|17343.3|17331.7|17327.7|639
1648044000000|2022-03-23 14:00:00|17342.6|17338.6|17328.6|17324.6|17347.3|17343.3|17325.4|17321.4|620
1648044300000|2022-03-23 14:05:00|17331.7|17327.7|17311.4|17307.4|17331.7|17327.7|17308.3|17304.3|533
1648044600000|2022-03-23 14:10:00|17312.9|17308.9|17306.7|17302.7|17319.2|17315.2|17300.4|17296.4|518
1648044900000|2022-03-23 14:15:00|17309.8|17305.8|17300.4|17296.4|17309.8|17305.8|17291.1|17287.1|1019
1648045200000|2022-03-23 14:20:00|17297.3|17293.3|17278.6|17274.6|17303.6|17299.6|17275.4|17271.4|603
1648045500000|2022-03-23 14:25:00|17275.4|17271.4|17286.4|17282.4|17294.2|17290.2|17272.3|17268.3|503
1648045800000|2022-03-23 14:30:00|17287.9|17283.9|17300.4|17296.4|17300.4|17296.4|17284.8|17280.8|528
1648046100000|2022-03-23 14:35:00|17297.3|17293.3|17322.3|17318.3|17325.4|17321.4|17297.3|17293.3|711
1648046400000|2022-03-23 14:40:00|17323.9|17319.9|17341.1|17337.1|17341.1|17337.1|17314.5|17310.5|385
1648046700000|2022-03-23 14:45:00|17344.2|17340.2|17322.3|17318.3|17344.2|17340.2|17322.3|17318.3|510
1648047000000|2022-03-23 14:50:00|17325.4|17321.4|17309.8|17305.8|17328.6|17324.6|17309.8|17305.8|515
1648047300000|2022-03-23 14:55:00|17306.7|17302.7|17322.3|17318.3|17325.4|17321.4|17306.7|17302.7|553
1648047600000|2022-03-23 15:00:00|17325.4|17321.4|17317.6|17313.6|17334.8|17330.8|17316.1|17312.1|484
1648047900000|2022-03-23 15:05:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17312.9|17308.9|366
1648048200000|2022-03-23 15:10:00|17317.6|17313.6|17319.2|17315.2|17319.2|17315.2|17309.8|17305.8|457
1648048500000|2022-03-23 15:15:00|17316.1|17312.1|17309.8|17305.8|17316.1|17312.1|17305.1|17301.1|443
1648048800000|2022-03-23 15:20:00|17306.7|17302.7|17309.8|17305.8|17312.9|17308.9|17303.6|17299.6|352
1648049100000|2022-03-23 15:25:00|17312.9|17308.9|17309.8|17305.8|17317.6|17313.6|17306.7|17302.7|343
1648049400000|2022-03-23 15:30:00|17312.9|17308.9|17294.2|17290.2|17312.9|17308.9|17287.9|17283.9|500
1648049700000|2022-03-23 15:35:00|17292.6|17288.6|17294.2|17290.2|17294.2|17290.2|17278.6|17274.6|511
1648050000000|2022-03-23 15:40:00|17297.3|17293.3|17278.6|17274.6|17297.3|17293.3|17275.4|17271.4|563
1648050300000|2022-03-23 15:45:00|17281.7|17277.7|17300.4|17296.4|17300.4|17296.4|17278.6|17274.6|496
1648050600000|2022-03-23 15:50:00|17302|17298|17281.7|17277.7|17303.6|17299.6|17281.7|17277.7|605
1648050900000|2022-03-23 15:55:00|17284.8|17280.8|17297.3|17293.3|17300.4|17296.4|17275.4|17271.4|819
1648051200000|2022-03-23 16:00:00|17300.4|17296.4|17309.8|17305.8|17309.8|17305.8|17298.9|17294.9|508
1648051500000|2022-03-23 16:05:00|17306.7|17302.7|17319.2|17315.2|17331.7|17327.7|17306.7|17302.7|509
1648051800000|2022-03-23 16:10:00|17322.3|17318.3|17334.8|17330.8|17334.8|17330.8|17319.2|17315.2|550
1648052100000|2022-03-23 16:15:00|17331.7|17327.7|17337.9|17333.9|17341.1|17337.1|17331.7|17327.7|849
1648052400000|2022-03-23 16:20:00|17334.8|17330.8|17341.1|17337.1|17344.2|17340.2|17334.8|17330.8|486
1648052700000|2022-03-23 16:25:00|17337.9|17333.9|17347.3|17343.3|17350.4|17346.4|17337.9|17333.9|596
1648053000000|2022-03-23 16:30:00|17344.2|17340.2|17359.8|17355.8|17361.4|17357.4|17334.8|17330.8|793
1648053300000|2022-03-23 16:35:00|17361.4|17357.4|17375.4|17371.4|17381.7|17377.7|17352|17348|757
1648053600000|2022-03-23 16:40:00|17372.3|17368.3|17378.6|17374.6|17384.8|17380.8|17369.2|17365.2|643
1648053900000|2022-03-23 16:45:00|17380.1|17376.1|17403.6|17399.6|17406.7|17402.7|17380.1|17376.1|845
1648054200000|2022-03-23 16:50:00|17405.1|17401.1|17419.2|17415.2|17419.2|17415.2|17394.2|17390.2|685
1648054500000|2022-03-23 16:55:00|17416.1|17412.1|17447.3|17443.3|17456.7|17452.7|17416.1|17412.1|1230
1648054800000|2022-03-23 17:00:00|17448.9|17444.9|17450.4|17446.4|17486.4|17482.4|17441.1|17437.1|1154
1648055100000|2022-03-23 17:05:00|17453.6|17449.6|17484.8|17480.8|17491.1|17487.1|17447.3|17443.3|1248
1648055400000|2022-03-23 17:10:00|17486.4|17482.4|17450.4|17446.4|17487.9|17483.9|17444.2|17440.2|1488
1648055700000|2022-03-23 17:15:00|17447.3|17443.3|17400.4|17396.4|17450.4|17446.4|17394.2|17390.2|1632
1648056000000|2022-03-23 17:20:00|17403.6|17399.6|17400.4|17396.4|17419.2|17415.2|17394.2|17390.2|1169
1648056300000|2022-03-23 17:25:00|17394.2|17390.2|17453.6|17449.6|17453.6|17449.6|17394.2|17390.2|898
1648056600000|2022-03-23 17:30:00|17450.4|17446.4|17456.7|17452.7|17458.3|17454.3|17434.8|17430.8|893
1648056900000|2022-03-23 17:35:00|17455.1|17451.1|17456.7|17452.7|17469.2|17465.2|17448.9|17444.9|510
1648057200000|2022-03-23 17:40:00|17455.1|17451.1|17462.9|17458.9|17466.1|17462.1|17450.4|17446.4|350
1648057500000|2022-03-23 17:45:00|17459.8|17455.8|17487.9|17483.9|17500.4|17496.4|17456.7|17452.7|801
1648057800000|2022-03-23 17:50:00|17491.1|17487.1|17522.3|17518.3|17522.3|17518.3|17487.9|17483.9|805
1648058100000|2022-03-23 17:55:00|17520.8|17516.8|17512.9|17508.9|17520.8|17516.8|17506.7|17502.7|288
1648058400000|2022-03-23 18:00:00|17509.8|17505.8|17519.2|17515.2|17522.3|17518.3|17500.4|17496.4|440
1648058700000|2022-03-23 18:05:00|17522.3|17518.3|17519.2|17515.2|17537.9|17533.9|17512.9|17508.9|457
1648059000000|2022-03-23 18:10:00|17517.6|17513.6|17514.5|17510.5|17522.3|17518.3|17503.6|17499.6|571
1648059300000|2022-03-23 18:15:00|17512.9|17508.9|17512.9|17508.9|17519.2|17515.2|17503.6|17499.6|400
1648059600000|2022-03-23 18:20:00|17506.7|17502.7|17506.7|17502.7|17512.9|17508.9|17495.8|17491.8|834
1648059900000|2022-03-23 18:25:00|17509.8|17505.8|17533.3|17529.3|17537.9|17533.9|17509.8|17505.8|606
1648060200000|2022-03-23 18:30:00|17534.8|17530.8|17519.2|17515.2|17534.8|17530.8|17512.9|17508.9|465
1648060500000|2022-03-23 18:35:00|17516.1|17512.1|17506.7|17502.7|17516.1|17512.1|17505.1|17501.1|402
1648060800000|2022-03-23 18:40:00|17508.3|17504.3|17494.2|17490.2|17509.8|17505.8|17494.2|17490.2|383
1648061100000|2022-03-23 18:45:00|17495.8|17491.8|17491.1|17487.1|17497.3|17493.3|17478.6|17474.6|740
1648061400000|2022-03-23 18:50:00|17497.3|17493.3|17516.1|17512.1|17519.2|17515.2|17487.9|17483.9|882
1648061700000|2022-03-23 18:55:00|17512.9|17508.9|17509.8|17505.8|17519.2|17515.2|17503.6|17499.6|1474
1648062000000|2022-03-23 19:00:00|17506.7|17502.7|17522.3|17518.3|17528.6|17524.6|17503.6|17499.6|643
1648062300000|2022-03-23 19:05:00|17516.1|17512.1|17509.8|17505.8|17519.2|17515.2|17503.6|17499.6|473
1648062600000|2022-03-23 19:10:00|17511.4|17507.4|17512.9|17508.9|17516.1|17512.1|17505.1|17501.1|245
1648062900000|2022-03-23 19:15:00|17516.1|17512.1|17506.7|17502.7|17519.2|17515.2|17503.6|17499.6|291
1648063200000|2022-03-23 19:20:00|17505.1|17501.1|17516.1|17512.1|17519.2|17515.2|17500.4|17496.4|475
1648063500000|2022-03-23 19:25:00|17514.5|17510.5|17509.8|17505.8|17516.1|17512.1|17500.4|17496.4|306
1648063800000|2022-03-23 19:30:00|17506.7|17502.7|17537.9|17533.9|17537.9|17533.9|17503.6|17499.6|550
1648064100000|2022-03-23 19:35:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17522.3|17518.3|365
1648064400000|2022-03-23 19:40:00|17537.9|17533.9|17541.1|17537.1|17553.6|17549.6|17534.8|17530.8|678
1648064700000|2022-03-23 19:45:00|17544.2|17540.2|17541.1|17537.1|17550.4|17546.4|17531.7|17527.7|592
1648065000000|2022-03-23 19:50:00|17542.6|17538.6|17572.3|17568.3|17580.1|17576.1|17541.1|17537.1|1215
1648065300000|2022-03-23 19:55:00|17577|17573|17634.8|17630.8|17634.8|17630.8|17575.4|17571.4|3194
1648065600000|2022-03-23 20:00:00|17631.7|17627.7|17619.2|17615.2|17631.7|17627.7|17597.3|17593.3|2094
1648065900000|2022-03-23 20:05:00|17622.3|17618.3|17656.7|17652.7|17662.9|17658.9|17616.1|17612.1|928
1648066200000|2022-03-23 20:10:00|17653.6|17649.6|17681.7|17677.7|17700.4|17696.4|17650.4|17646.4|1054
1648066500000|2022-03-23 20:15:00|17678.6|17674.6|17650.4|17646.4|17681.7|17677.7|17647.3|17643.3|601
1648066800000|2022-03-23 20:20:00|17653.6|17649.6|17644.2|17640.2|17656.7|17652.7|17644.2|17640.2|326
1648067100000|2022-03-23 20:25:00|17647.3|17643.3|17637.9|17633.9|17648.9|17644.9|17634.8|17630.8|436
1648067400000|2022-03-23 20:30:00|17641.1|17637.1|17655.1|17651.1|17656.7|17652.7|17634.8|17630.8|300
1648067700000|2022-03-23 20:35:00|17653.6|17649.6|17644.2|17640.2|17666.1|17662.1|17641.1|17637.1|519
1648068000000|2022-03-23 20:40:00|17641.1|17637.1|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|431
1648068300000|2022-03-23 20:45:00|17639.5|17635.5|17636.4|17632.4|17641.1|17637.1|17625.4|17621.4|477
1648068600000|2022-03-23 20:50:00|17637.9|17633.9|17633.3|17629.3|17641.1|17637.1|17628.6|17624.6|382
1648068900000|2022-03-23 20:55:00|17631.7|17627.7|17623.9|17619.9|17641.1|17637.1|17619.2|17615.2|394
1648072800000|2022-03-23 22:00:00|17611.4|17607.4|17619.2|17615.2|17623.9|17619.9|17603.6|17599.6|98
1648073100000|2022-03-23 22:05:00|17617.6|17613.6|17611.4|17607.4|17617.6|17613.6|17611.4|17607.4|41
1648073400000|2022-03-23 22:10:00|17612.9|17608.9|17606.7|17602.7|17612.9|17608.9|17606.7|17602.7|33
1648073700000|2022-03-23 22:15:00|17605.1|17601.1|17605.1|17601.1|17606.7|17602.7|17605.1|17601.1|25
1648074000000|2022-03-23 22:20:00|17603.6|17599.6|17602|17598|17603.6|17599.6|17602|17598|30
1648074300000|2022-03-23 22:25:00|17600.4|17596.4|17595.8|17591.8|17600.4|17596.4|17595.8|17591.8|26
1648074600000|2022-03-23 22:30:00|17597.3|17593.3|17586.4|17582.4|17603.6|17599.6|17584.8|17580.8|96
1648074900000|2022-03-23 22:35:00|17584.8|17580.8|17577|17573|17591.1|17587.1|17577|17573|93
1648075200000|2022-03-23 22:40:00|17578.6|17574.6|17583.3|17579.3|17584.8|17580.8|17575.4|17571.4|27
1648075500000|2022-03-23 22:45:00|17584.8|17580.8|17587.9|17583.9|17591.1|17587.1|17584.8|17580.8|35
1648075800000|2022-03-23 22:50:00|17589.5|17585.5|17592.6|17588.6|17594.2|17590.2|17587.9|17583.9|42
1648076100000|2022-03-23 22:55:00|17591.1|17587.1|17595.8|17591.8|17597.3|17593.3|17591.1|17587.1|56
1648076400000|2022-03-23 23:00:00|17594.2|17590.2|17603.6|17599.6|17603.6|17599.6|17592.6|17588.6|14
1648076700000|2022-03-23 23:05:00|17602|17598|17606.7|17602.7|17609.8|17605.8|17602|17598|25
1648077000000|2022-03-23 23:10:00|17608.3|17604.3|17602|17598|17609.8|17605.8|17600.4|17596.4|20
1648077300000|2022-03-23 23:15:00|17603.6|17599.6|17609.8|17605.8|17609.8|17605.8|17603.6|17599.6|11
1648077600000|2022-03-23 23:20:00|17608.3|17604.3|17603.6|17599.6|17609.8|17605.8|17603.6|17599.6|20
1648077900000|2022-03-23 23:25:00|17605.1|17601.1|17606.7|17602.7|17606.7|17602.7|17603.6|17599.6|10
1648078200000|2022-03-23 23:30:00|17609.8|17605.8|17609.8|17605.8|17611.4|17607.4|17606.7|17602.7|43
1648078500000|2022-03-23 23:35:00|17611.4|17607.4|17605.1|17601.1|17611.4|17607.4|17603.6|17599.6|23
1648078800000|2022-03-23 23:40:00|17608.3|17604.3|17603.6|17599.6|17608.3|17604.3|17597.3|17593.3|63
1648079100000|2022-03-23 23:45:00|17602|17598|17598.9|17594.9|17602|17598|17595.8|17591.8|20
1648079400000|2022-03-23 23:50:00|17600.4|17596.4|17600.4|17596.4|17603.6|17599.6|17600.4|17596.4|8
1648079700000|2022-03-23 23:55:00|17598.9|17594.9|17595.8|17591.8|17598.9|17594.9|17591.1|17587.1|26
1648080000000|2022-03-24 00:00:00|17597.3|17593.3|17587.9|17583.9|17597.3|17593.3|17584.8|17580.8|66
1648080300000|2022-03-24 00:05:00|17586.4|17582.4|17581.7|17577.7|17587.9|17583.9|17581.7|17577.7|52
1648080600000|2022-03-24 00:10:00|17578.6|17574.6|17575.4|17571.4|17584.8|17580.8|17575.4|17571.4|132
1648080900000|2022-03-24 00:15:00|17572.3|17568.3|17572.3|17568.3|17575.4|17571.4|17572.3|17568.3|64
1648081200000|2022-03-24 00:20:00|17573.9|17569.9|17584.8|17580.8|17591.1|17587.1|17572.3|17568.3|51
1648081500000|2022-03-24 00:25:00|17581.7|17577.7|17581.7|17577.7|17584.8|17580.8|17575.4|17571.4|43
1648081800000|2022-03-24 00:30:00|17583.3|17579.3|17591.1|17587.1|17597.3|17593.3|17583.3|17579.3|59
1648082100000|2022-03-24 00:35:00|17592.6|17588.6|17584.8|17580.8|17597.3|17593.3|17584.8|17580.8|37
1648082400000|2022-03-24 00:40:00|17583.3|17579.3|17584.8|17580.8|17594.2|17590.2|17583.3|17579.3|28
1648082700000|2022-03-24 00:45:00|17586.4|17582.4|17591.1|17587.1|17595.8|17591.8|17584.8|17580.8|42
1648083000000|2022-03-24 00:50:00|17592.6|17588.6|17577|17573|17594.2|17590.2|17573.9|17569.9|164
1648083300000|2022-03-24 00:55:00|17578.6|17574.6|17572.3|17568.3|17578.6|17574.6|17572.3|17568.3|118
1648083600000|2022-03-24 01:00:00|17573.9|17569.9|17569.2|17565.2|17575.4|17571.4|17569.2|17565.2|53
1648083900000|2022-03-24 01:05:00|17570.8|17566.8|17562.9|17558.9|17573.9|17569.9|17556.7|17552.7|153
1648084200000|2022-03-24 01:10:00|17561.4|17557.4|17569.2|17565.2|17572.3|17568.3|17561.4|17557.4|100
1648084500000|2022-03-24 01:15:00|17567.6|17563.6|17567.6|17563.6|17570.8|17566.8|17559.8|17555.8|46
1648084800000|2022-03-24 01:20:00|17569.2|17565.2|17566.1|17562.1|17569.2|17565.2|17559.8|17555.8|133
1648085100000|2022-03-24 01:25:00|17569.2|17565.2|17556.7|17552.7|17572.3|17568.3|17556.7|17552.7|47
1648085400000|2022-03-24 01:30:00|17559.8|17555.8|17553.6|17549.6|17559.8|17555.8|17547.3|17543.3|116
1648085700000|2022-03-24 01:35:00|17556.7|17552.7|17553.6|17549.6|17559.8|17555.8|17553.6|17549.6|34
1648086000000|2022-03-24 01:40:00|17552|17548|17562.9|17558.9|17562.9|17558.9|17544.2|17540.2|181
1648086300000|2022-03-24 01:45:00|17561.4|17557.4|17578.6|17574.6|17578.6|17574.6|17559.8|17555.8|170
1648086600000|2022-03-24 01:50:00|17577|17573|17558.3|17554.3|17577|17573|17553.6|17549.6|87
1648086900000|2022-03-24 01:55:00|17559.8|17555.8|17566.1|17562.1|17569.2|17565.2|17553.6|17549.6|80
1648087200000|2022-03-24 02:00:00|17567.6|17563.6|17570.8|17566.8|17572.3|17568.3|17562.9|17558.9|53
1648087500000|2022-03-24 02:05:00|17572.3|17568.3|17566.1|17562.1|17575.4|17571.4|17566.1|17562.1|63
1648087800000|2022-03-24 02:10:00|17562.9|17558.9|17584.8|17580.8|17584.8|17580.8|17558.3|17554.3|165
1648088100000|2022-03-24 02:15:00|17586.4|17582.4|17587.9|17583.9|17587.9|17583.9|17581.7|17577.7|47
1648088400000|2022-03-24 02:20:00|17591.1|17587.1|17577|17573|17591.1|17587.1|17577|17573|68
1648088700000|2022-03-24 02:25:00|17575.4|17571.4|17566.1|17562.1|17577|17573|17561.4|17557.4|55
1648089000000|2022-03-24 02:30:00|17564.5|17560.5|17553.6|17549.6|17567.6|17563.6|17544.2|17540.2|91
1648089300000|2022-03-24 02:35:00|17552|17548|17572.3|17568.3|17572.3|17568.3|17544.2|17540.2|120
1648089600000|2022-03-24 02:40:00|17575.4|17571.4|17581.7|17577.7|17587.9|17583.9|17575.4|17571.4|263
1648089900000|2022-03-24 02:45:00|17578.6|17574.6|17583.3|17579.3|17584.8|17580.8|17575.4|17571.4|43
1648090200000|2022-03-24 02:50:00|17581.7|17577.7|17581.7|17577.7|17584.8|17580.8|17575.4|17571.4|37
1648090500000|2022-03-24 02:55:00|17583.3|17579.3|17578.6|17574.6|17584.8|17580.8|17577|17573|70
1648090800000|2022-03-24 03:00:00|17577|17573|17572.3|17568.3|17578.6|17574.6|17569.2|17565.2|31
1648091100000|2022-03-24 03:05:00|17573.9|17569.9|17569.2|17565.2|17575.4|17571.4|17569.2|17565.2|35
1648091400000|2022-03-24 03:10:00|17566.1|17562.1|17566.1|17562.1|17569.2|17565.2|17562.9|17558.9|52
1648091700000|2022-03-24 03:15:00|17569.2|17565.2|17567.6|17563.6|17572.3|17568.3|17567.6|17563.6|22
1648092000000|2022-03-24 03:20:00|17566.1|17562.1|17567.6|17563.6|17569.2|17565.2|17566.1|17562.1|61
1648092300000|2022-03-24 03:25:00|17566.1|17562.1|17580.1|17576.1|17581.7|17577.7|17566.1|17562.1|20
1648092600000|2022-03-24 03:30:00|17578.6|17574.6|17584.8|17580.8|17584.8|17580.8|17575.4|17571.4|66
1648092900000|2022-03-24 03:35:00|17583.3|17579.3|17566.1|17562.1|17584.8|17580.8|17566.1|17562.1|75
1648093200000|2022-03-24 03:40:00|17567.6|17563.6|17580.1|17576.1|17581.7|17577.7|17562.9|17558.9|96
1648093500000|2022-03-24 03:45:00|17578.6|17574.6|17572.3|17568.3|17578.6|17574.6|17562.9|17558.9|72
1648093800000|2022-03-24 03:50:00|17570.8|17566.8|17567.6|17563.6|17575.4|17571.4|17564.5|17560.5|33
1648094100000|2022-03-24 03:55:00|17566.1|17562.1|17550.4|17546.4|17569.2|17565.2|17550.4|17546.4|16
1648094400000|2022-03-24 04:00:00|17552|17548|17550.4|17546.4|17553.6|17549.6|17544.2|17540.2|84
1648094700000|2022-03-24 04:05:00|17547.3|17543.3|17541.1|17537.1|17555.1|17551.1|17539.5|17535.5|90
1648095000000|2022-03-24 04:10:00|17542.6|17538.6|17552|17548|17553.6|17549.6|17542.6|17538.6|40
1648095300000|2022-03-24 04:15:00|17550.4|17546.4|17555.1|17551.1|17555.1|17551.1|17547.3|17543.3|16
1648095600000|2022-03-24 04:20:00|17556.7|17552.7|17558.3|17554.3|17559.8|17555.8|17556.7|17552.7|19
1648095900000|2022-03-24 04:25:00|17559.8|17555.8|17550.4|17546.4|17559.8|17555.8|17548.9|17544.9|10
1648096200000|2022-03-24 04:30:00|17547.3|17543.3|17542.6|17538.6|17553.6|17549.6|17541.1|17537.1|39
1648096500000|2022-03-24 04:35:00|17544.2|17540.2|17545.8|17541.8|17547.3|17543.3|17544.2|17540.2|8
1648096800000|2022-03-24 04:40:00|17544.2|17540.2|17544.2|17540.2|17548.9|17544.9|17541.1|17537.1|16
1648097100000|2022-03-24 04:45:00|17542.6|17538.6|17548.9|17544.9|17548.9|17544.9|17541.1|17537.1|15
1648097400000|2022-03-24 04:50:00|17547.3|17543.3|17548.9|17544.9|17550.4|17546.4|17544.2|17540.2|5
1648097700000|2022-03-24 04:55:00|17547.3|17543.3|17552|17548|17553.6|17549.6|17547.3|17543.3|34
1648098000000|2022-03-24 05:00:00|17550.4|17546.4|17552|17548|17553.6|17549.6|17548.9|17544.9|27
1648098300000|2022-03-24 05:05:00|17550.4|17546.4|17545.8|17541.8|17550.4|17546.4|17544.2|17540.2|19
1648098600000|2022-03-24 05:10:00|17544.2|17540.2|17539.5|17535.5|17547.3|17543.3|17537.9|17533.9|37
1648098900000|2022-03-24 05:15:00|17537.9|17533.9|17537.9|17533.9|17541.1|17537.1|17534.8|17530.8|61
1648099200000|2022-03-24 05:20:00|17536.4|17532.4|17530.1|17526.1|17539.5|17535.5|17528.6|17524.6|22
1648099500000|2022-03-24 05:25:00|17531.7|17527.7|17520.8|17516.8|17533.3|17529.3|17519.2|17515.2|72
1648099800000|2022-03-24 05:30:00|17519.2|17515.2|17509.8|17505.8|17522.3|17518.3|17509.8|17505.8|156
1648100100000|2022-03-24 05:35:00|17511.4|17507.4|17516.1|17512.1|17517.6|17513.6|17509.8|17505.8|40
1648100400000|2022-03-24 05:40:00|17517.6|17513.6|17517.6|17513.6|17520.8|17516.8|17514.5|17510.5|30
1648100700000|2022-03-24 05:45:00|17519.2|17515.2|17514.5|17510.5|17522.3|17518.3|17514.5|17510.5|60
1648101000000|2022-03-24 05:50:00|17516.1|17512.1|17512.9|17508.9|17519.2|17515.2|17509.8|17505.8|29
1648101300000|2022-03-24 05:55:00|17511.4|17507.4|17511.4|17507.4|17512.9|17508.9|17509.8|17505.8|42
1648101600000|2022-03-24 06:00:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17509.8|17505.8|156
1648101900000|2022-03-24 06:05:00|17514.5|17510.5|17525.4|17521.4|17525.4|17521.4|17512.9|17508.9|83
1648102200000|2022-03-24 06:10:00|17523.9|17519.9|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|43
1648102500000|2022-03-24 06:15:00|17528.6|17524.6|17522.3|17518.3|17531.7|17527.7|17519.2|17515.2|89
1648102800000|2022-03-24 06:20:00|17520.8|17516.8|17520.8|17516.8|17523.9|17519.9|17519.2|17515.2|20
1648103100000|2022-03-24 06:25:00|17522.3|17518.3|17520.8|17516.8|17525.4|17521.4|17519.2|17515.2|60
1648103400000|2022-03-24 06:30:00|17519.2|17515.2|17516.1|17512.1|17520.8|17516.8|17516.1|17512.1|8
1648103700000|2022-03-24 06:35:00|17519.2|17515.2|17516.1|17512.1|17519.2|17515.2|17512.9|17508.9|79
1648104000000|2022-03-24 06:40:00|17519.2|17515.2|17530.1|17526.1|17531.7|17527.7|17519.2|17515.2|35
1648104300000|2022-03-24 06:45:00|17528.6|17524.6|17537.9|17533.9|17537.9|17533.9|17528.6|17524.6|90
1648104600000|2022-03-24 06:50:00|17536.4|17532.4|17534.8|17530.8|17541.1|17537.1|17533.3|17529.3|87
1648104900000|2022-03-24 06:55:00|17533.3|17529.3|17548.9|17544.9|17548.9|17544.9|17523.9|17519.9|146
1648105200000|2022-03-24 07:00:00|17547.3|17543.3|17550.4|17546.4|17550.4|17546.4|17539.5|17535.5|136
1648105500000|2022-03-24 07:05:00|17548.9|17544.9|17505.1|17501.1|17548.9|17544.9|17503.6|17499.6|413
1648105800000|2022-03-24 07:10:00|17506.7|17502.7|17503.6|17499.6|17522.3|17518.3|17503.6|17499.6|224
1648106100000|2022-03-24 07:15:00|17506.7|17502.7|17497.3|17493.3|17509.8|17505.8|17492.6|17488.6|156
1648106400000|2022-03-24 07:20:00|17498.9|17494.9|17487.9|17483.9|17498.9|17494.9|17484.8|17480.8|223
1648106700000|2022-03-24 07:25:00|17486.4|17482.4|17477|17473|17487.9|17483.9|17475.4|17471.4|117
1648107000000|2022-03-24 07:30:00|17478.6|17474.6|17484.8|17480.8|17498.9|17494.9|17477|17473|188
1648107300000|2022-03-24 07:35:00|17483.3|17479.3|17481.7|17477.7|17487.9|17483.9|17475.4|17471.4|290
1648107600000|2022-03-24 07:40:00|17484.8|17480.8|17494.2|17490.2|17497.3|17493.3|17481.7|17477.7|115
1648107900000|2022-03-24 07:45:00|17497.3|17493.3|17500.4|17496.4|17506.7|17502.7|17491.1|17487.1|80
1648108200000|2022-03-24 07:50:00|17502|17498|17503.6|17499.6|17506.7|17502.7|17497.3|17493.3|57
1648108500000|2022-03-24 07:55:00|17505.1|17501.1|17516.1|17512.1|17517.6|17513.6|17503.6|17499.6|131
1648108800000|2022-03-24 08:00:00|17512.9|17508.9|17525.4|17521.4|17527|17523|17512.9|17508.9|194
1648109100000|2022-03-24 08:05:00|17523.9|17519.9|17547.3|17543.3|17547.3|17543.3|17512.9|17508.9|364
1648109400000|2022-03-24 08:10:00|17545.8|17541.8|17578.6|17574.6|17581.7|17577.7|17545.8|17541.8|422
1648109700000|2022-03-24 08:15:00|17575.4|17571.4|17559.8|17555.8|17589.5|17585.5|17553.6|17549.6|509
1648110000000|2022-03-24 08:20:00|17558.3|17554.3|17581.7|17577.7|17587.9|17583.9|17556.7|17552.7|219
1648110300000|2022-03-24 08:25:00|17578.6|17574.6|17569.2|17565.2|17581.7|17577.7|17566.1|17562.1|201
1648110600000|2022-03-24 08:30:00|17559.8|17555.8|17530.1|17526.1|17566.1|17562.1|17523.9|17519.9|447
1648110900000|2022-03-24 08:35:00|17531.7|17527.7|17533.3|17529.3|17537.9|17533.9|17522.3|17518.3|176
1648111200000|2022-03-24 08:40:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17522.3|17518.3|84
1648111500000|2022-03-24 08:45:00|17527|17523|17530.1|17526.1|17531.7|17527.7|17522.3|17518.3|89
1648111800000|2022-03-24 08:50:00|17528.6|17524.6|17517.6|17513.6|17528.6|17524.6|17516.1|17512.1|217
1648112100000|2022-03-24 08:55:00|17519.2|17515.2|17484.8|17480.8|17519.2|17515.2|17484.8|17480.8|245
1648112400000|2022-03-24 09:00:00|17487.9|17483.9|17475.4|17471.4|17494.2|17490.2|17472.3|17468.3|283
1648112700000|2022-03-24 09:05:00|17477|17473|17467.6|17463.6|17478.6|17474.6|17456.7|17452.7|182
1648113000000|2022-03-24 09:10:00|17469.2|17465.2|17475.4|17471.4|17480.1|17476.1|17469.2|17465.2|127
1648113300000|2022-03-24 09:15:00|17477|17473|17469.2|17465.2|17484.8|17480.8|17466.1|17462.1|93
1648113600000|2022-03-24 09:20:00|17467.6|17463.6|17473.9|17469.9|17475.4|17471.4|17459.8|17455.8|117
1648113900000|2022-03-24 09:25:00|17475.4|17471.4|17469.2|17465.2|17480.1|17476.1|17466.1|17462.1|84
1648114200000|2022-03-24 09:30:00|17466.1|17462.1|17483.3|17479.3|17483.3|17479.3|17462.9|17458.9|88
1648114500000|2022-03-24 09:35:00|17481.7|17477.7|17483.3|17479.3|17484.8|17480.8|17478.6|17474.6|80
1648114800000|2022-03-24 09:40:00|17484.8|17480.8|17487.9|17483.9|17487.9|17483.9|17478.6|17474.6|42
1648115100000|2022-03-24 09:45:00|17486.4|17482.4|17470.8|17466.8|17492.6|17488.6|17469.2|17465.2|123
1648115400000|2022-03-24 09:50:00|17472.3|17468.3|17475.4|17471.4|17475.4|17471.4|17456.7|17452.7|256
1648115700000|2022-03-24 09:55:00|17473.9|17469.9|17447.3|17443.3|17475.4|17471.4|17441.1|17437.1|180
1648116000000|2022-03-24 10:00:00|17448.9|17444.9|17431.7|17427.7|17450.4|17446.4|17431.7|17427.7|166
1648116300000|2022-03-24 10:05:00|17434.8|17430.8|17397.3|17393.3|17436.4|17432.4|17394.2|17390.2|688
1648116600000|2022-03-24 10:10:00|17398.9|17394.9|17372.3|17368.3|17398.9|17394.9|17372.3|17368.3|402
1648116900000|2022-03-24 10:15:00|17373.9|17369.9|17381.7|17377.7|17387.9|17383.9|17373.9|17369.9|306
1648117200000|2022-03-24 10:20:00|17384.8|17380.8|17397.3|17393.3|17397.3|17393.3|17381.7|17377.7|195
1648117500000|2022-03-24 10:25:00|17395.8|17391.8|17391.1|17387.1|17397.3|17393.3|17378.6|17374.6|157
1648117800000|2022-03-24 10:30:00|17386.4|17382.4|17384.8|17380.8|17392.6|17388.6|17372.3|17368.3|215
1648118100000|2022-03-24 10:35:00|17380.1|17376.1|17381.7|17377.7|17384.8|17380.8|17366.1|17362.1|185
1648118400000|2022-03-24 10:40:00|17380.1|17376.1|17384.8|17380.8|17387.9|17383.9|17370.8|17366.8|139
1648118700000|2022-03-24 10:45:00|17386.4|17382.4|17378.6|17374.6|17387.9|17383.9|17372.3|17368.3|239
1648119000000|2022-03-24 10:50:00|17375.4|17371.4|17375.4|17371.4|17387.9|17383.9|17369.2|17365.2|284
1648119300000|2022-03-24 10:55:00|17377|17373|17350.4|17346.4|17377|17373|17339.5|17335.5|564
1648119600000|2022-03-24 11:00:00|17348.9|17344.9|17362.9|17358.9|17362.9|17358.9|17337.9|17333.9|293
1648119900000|2022-03-24 11:05:00|17364.5|17360.5|17372.3|17368.3|17375.4|17371.4|17362.9|17358.9|195
1648120200000|2022-03-24 11:10:00|17375.4|17371.4|17378.6|17374.6|17387.9|17383.9|17375.4|17371.4|198
1648120500000|2022-03-24 11:15:00|17380.1|17376.1|17386.4|17382.4|17387.9|17383.9|17378.6|17374.6|77
1648120800000|2022-03-24 11:20:00|17384.8|17380.8|17391.1|17387.1|17391.1|17387.1|17378.6|17374.6|161
1648121100000|2022-03-24 11:25:00|17389.5|17385.5|17387.9|17383.9|17394.2|17390.2|17384.8|17380.8|126
1648121400000|2022-03-24 11:30:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17381.7|17377.7|193
1648121700000|2022-03-24 11:35:00|17392.6|17388.6|17405.1|17401.1|17412.9|17408.9|17392.6|17388.6|190
1648122000000|2022-03-24 11:40:00|17406.7|17402.7|17431.7|17427.7|17452|17448|17406.7|17402.7|753
1648122300000|2022-03-24 11:45:00|17428.6|17424.6|17422.3|17418.3|17433.3|17429.3|17412.9|17408.9|176
1648122600000|2022-03-24 11:50:00|17425.4|17421.4|17416.1|17412.1|17431.7|17427.7|17412.9|17408.9|263
1648122900000|2022-03-24 11:55:00|17419.2|17415.2|17403.6|17399.6|17423.9|17419.9|17398.9|17394.9|285
1648123200000|2022-03-24 12:00:00|17402|17398|17397.3|17393.3|17414.5|17410.5|17394.2|17390.2|291
1648123500000|2022-03-24 12:05:00|17394.2|17390.2|17394.2|17390.2|17400.4|17396.4|17384.8|17380.8|338
1648123800000|2022-03-24 12:10:00|17395.8|17391.8|17395.8|17391.8|17406.7|17402.7|17389.5|17385.5|342
1648124100000|2022-03-24 12:15:00|17394.2|17390.2|17416.1|17412.1|17416.1|17412.1|17384.8|17380.8|536
1648124400000|2022-03-24 12:20:00|17412.9|17408.9|17400.4|17396.4|17412.9|17408.9|17375.4|17371.4|500
1648124700000|2022-03-24 12:25:00|17397.3|17393.3|17387.9|17383.9|17400.4|17396.4|17381.7|17377.7|345
1648125000000|2022-03-24 12:30:00|17392.6|17388.6|17359.8|17355.8|17394.2|17390.2|17353.6|17349.6|515
1648125300000|2022-03-24 12:35:00|17358.3|17354.3|17397.3|17393.3|17405.1|17401.1|17356.7|17352.7|852
1648125600000|2022-03-24 12:40:00|17392.6|17388.6|17394.2|17390.2|17416.1|17412.1|17387.9|17383.9|612
1648125900000|2022-03-24 12:45:00|17392.6|17388.6|17412.9|17408.9|17412.9|17408.9|17387.9|17383.9|228
1648126200000|2022-03-24 12:50:00|17409.8|17405.8|17400.4|17396.4|17416.1|17412.1|17394.2|17390.2|439
1648126500000|2022-03-24 12:55:00|17397.3|17393.3|17406.7|17402.7|17409.8|17405.8|17391.1|17387.1|395
1648126800000|2022-03-24 13:00:00|17405.1|17401.1|17369.2|17365.2|17406.7|17402.7|17366.1|17362.1|636
1648127100000|2022-03-24 13:05:00|17367.6|17363.6|17375.4|17371.4|17378.6|17374.6|17359.8|17355.8|580
1648127400000|2022-03-24 13:10:00|17372.3|17368.3|17344.2|17340.2|17375.4|17371.4|17337.9|17333.9|584
1648127700000|2022-03-24 13:15:00|17347.3|17343.3|17347.3|17343.3|17356.7|17352.7|17344.2|17340.2|580
1648128000000|2022-03-24 13:20:00|17348.9|17344.9|17350.4|17346.4|17356.7|17352.7|17344.2|17340.2|398
1648128300000|2022-03-24 13:25:00|17353.6|17349.6|17375.4|17371.4|17381.7|17377.7|17342.6|17338.6|566
1648128600000|2022-03-24 13:30:00|17378.6|17374.6|17400.4|17396.4|17400.4|17396.4|17367.6|17363.6|823
1648128900000|2022-03-24 13:35:00|17397.3|17393.3|17412.9|17408.9|17416.1|17412.1|17384.8|17380.8|1093
1648129200000|2022-03-24 13:40:00|17411.4|17407.4|17397.3|17393.3|17411.4|17407.4|17391.1|17387.1|698
1648129500000|2022-03-24 13:45:00|17391.1|17387.1|17384.8|17380.8|17391.1|17387.1|17364.5|17360.5|972
1648129800000|2022-03-24 13:50:00|17386.4|17382.4|17372.3|17368.3|17394.2|17390.2|17369.2|17365.2|438
1648130100000|2022-03-24 13:55:00|17370.8|17366.8|17380.1|17376.1|17394.2|17390.2|17362.9|17358.9|897
1648130400000|2022-03-24 14:00:00|17381.7|17377.7|17380.1|17376.1|17387.9|17383.9|17370.8|17366.8|486
1648130700000|2022-03-24 14:05:00|17378.6|17374.6|17386.4|17382.4|17394.2|17390.2|17375.4|17371.4|365
1648131000000|2022-03-24 14:10:00|17387.9|17383.9|17428.6|17424.6|17428.6|17424.6|17384.8|17380.8|558
1648131300000|2022-03-24 14:15:00|17431.7|17427.7|17428.6|17424.6|17437.9|17433.9|17416.1|17412.1|684
1648131600000|2022-03-24 14:20:00|17431.7|17427.7|17427|17423|17447.3|17443.3|17419.2|17415.2|896
1648131900000|2022-03-24 14:25:00|17425.4|17421.4|17441.1|17437.1|17444.2|17440.2|17422.3|17418.3|561
1648132200000|2022-03-24 14:30:00|17444.2|17440.2|17444.2|17440.2|17459.8|17455.8|17437.9|17433.9|550
1648132500000|2022-03-24 14:35:00|17441.1|17437.1|17441.1|17437.1|17447.3|17443.3|17428.6|17424.6|494
1648132800000|2022-03-24 14:40:00|17437.9|17433.9|17447.3|17443.3|17450.4|17446.4|17425.4|17421.4|513
1648133100000|2022-03-24 14:45:00|17444.2|17440.2|17437.9|17433.9|17444.2|17440.2|17434.8|17430.8|392
1648133400000|2022-03-24 14:50:00|17441.1|17437.1|17419.2|17415.2|17441.1|17437.1|17412.9|17408.9|535
1648133700000|2022-03-24 14:55:00|17420.8|17416.8|17409.8|17405.8|17425.4|17421.4|17409.8|17405.8|559
1648134000000|2022-03-24 15:00:00|17406.7|17402.7|17416.1|17412.1|17416.1|17412.1|17384.8|17380.8|1060
1648134300000|2022-03-24 15:05:00|17414.5|17410.5|17412.9|17408.9|17419.2|17415.2|17400.4|17396.4|534
1648134600000|2022-03-24 15:10:00|17406.7|17402.7|17422.3|17418.3|17428.6|17424.6|17403.6|17399.6|370
1648134900000|2022-03-24 15:15:00|17420.8|17416.8|17406.7|17402.7|17422.3|17418.3|17406.7|17402.7|278
1648135200000|2022-03-24 15:20:00|17405.1|17401.1|17409.8|17405.8|17409.8|17405.8|17400.4|17396.4|593
1648135500000|2022-03-24 15:25:00|17412.9|17408.9|17447.3|17443.3|17450.4|17446.4|17409.8|17405.8|434
1648135800000|2022-03-24 15:30:00|17444.2|17440.2|17453.6|17449.6|17453.6|17449.6|17425.4|17421.4|519
1648136100000|2022-03-24 15:35:00|17452|17448|17475.4|17471.4|17475.4|17471.4|17450.4|17446.4|455
1648136400000|2022-03-24 15:40:00|17473.9|17469.9|17481.7|17477.7|17494.2|17490.2|17466.1|17462.1|508
1648136700000|2022-03-24 15:45:00|17478.6|17474.6|17459.8|17455.8|17478.6|17474.6|17456.7|17452.7|431
1648137000000|2022-03-24 15:50:00|17458.3|17454.3|17478.6|17474.6|17484.8|17480.8|17456.7|17452.7|356
1648137300000|2022-03-24 15:55:00|17475.4|17471.4|17519.2|17515.2|17520.8|17516.8|17475.4|17471.4|447
1648137600000|2022-03-24 16:00:00|17516.1|17512.1|17537.9|17533.9|17541.1|17537.1|17516.1|17512.1|767
1648137900000|2022-03-24 16:05:00|17541.1|17537.1|17550.4|17546.4|17556.7|17552.7|17534.8|17530.8|665
1648138200000|2022-03-24 16:10:00|17553.6|17549.6|17541.1|17537.1|17553.6|17549.6|17537.9|17533.9|478
1648138500000|2022-03-24 16:15:00|17542.6|17538.6|17539.5|17535.5|17544.2|17540.2|17525.4|17521.4|392
1648138800000|2022-03-24 16:20:00|17537.9|17533.9|17544.2|17540.2|17544.2|17540.2|17534.8|17530.8|300
1648139100000|2022-03-24 16:25:00|17545.8|17541.8|17547.3|17543.3|17556.7|17552.7|17541.1|17537.1|325
1648139400000|2022-03-24 16:30:00|17550.4|17546.4|17544.2|17540.2|17550.4|17546.4|17534.8|17530.8|504
1648139700000|2022-03-24 16:35:00|17541.1|17537.1|17525.4|17521.4|17541.1|17537.1|17516.1|17512.1|408
1648140000000|2022-03-24 16:40:00|17528.6|17524.6|17541.1|17537.1|17544.2|17540.2|17528.6|17524.6|276
1648140300000|2022-03-24 16:45:00|17544.2|17540.2|17528.6|17524.6|17548.9|17544.9|17525.4|17521.4|299
1648140600000|2022-03-24 16:50:00|17525.4|17521.4|17519.2|17515.2|17528.6|17524.6|17516.1|17512.1|550
1648140900000|2022-03-24 16:55:00|17516.1|17512.1|17522.3|17518.3|17525.4|17521.4|17516.1|17512.1|210
1648141200000|2022-03-24 17:00:00|17523.9|17519.9|17537.9|17533.9|17537.9|17533.9|17512.9|17508.9|440
1648141500000|2022-03-24 17:05:00|17541.1|17537.1|17534.8|17530.8|17553.6|17549.6|17534.8|17530.8|452
1648141800000|2022-03-24 17:10:00|17531.7|17527.7|17544.2|17540.2|17544.2|17540.2|17531.7|17527.7|309
1648142100000|2022-03-24 17:15:00|17542.6|17538.6|17533.3|17529.3|17544.2|17540.2|17531.7|17527.7|298
1648142400000|2022-03-24 17:20:00|17531.7|17527.7|17500.4|17496.4|17534.8|17530.8|17500.4|17496.4|888
1648142700000|2022-03-24 17:25:00|17497.3|17493.3|17512.9|17508.9|17516.1|17512.1|17497.3|17493.3|486
1648143000000|2022-03-24 17:30:00|17514.5|17510.5|17503.6|17499.6|17522.3|17518.3|17498.9|17494.9|629
1648143300000|2022-03-24 17:35:00|17500.4|17496.4|17516.1|17512.1|17522.3|17518.3|17494.2|17490.2|464
1648143600000|2022-03-24 17:40:00|17514.5|17510.5|17503.6|17499.6|17514.5|17510.5|17500.4|17496.4|264
1648143900000|2022-03-24 17:45:00|17506.7|17502.7|17519.2|17515.2|17522.3|17518.3|17503.6|17499.6|203
1648144200000|2022-03-24 17:50:00|17520.8|17516.8|17512.9|17508.9|17522.3|17518.3|17503.6|17499.6|339
1648144500000|2022-03-24 17:55:00|17509.8|17505.8|17512.9|17508.9|17516.1|17512.1|17506.7|17502.7|370
1648144800000|2022-03-24 18:00:00|17509.8|17505.8|17512.9|17508.9|17512.9|17508.9|17506.7|17502.7|298
1648145100000|2022-03-24 18:05:00|17516.1|17512.1|17522.3|17518.3|17528.6|17524.6|17509.8|17505.8|498
1648145400000|2022-03-24 18:10:00|17525.4|17521.4|17520.8|17516.8|17528.6|17524.6|17519.2|17515.2|408
1648145700000|2022-03-24 18:15:00|17519.2|17515.2|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|218
1648146000000|2022-03-24 18:20:00|17522.3|17518.3|17531.7|17527.7|17531.7|17527.7|17519.2|17515.2|617
1648146300000|2022-03-24 18:25:00|17533.3|17529.3|17531.7|17527.7|17534.8|17530.8|17525.4|17521.4|513
1648146600000|2022-03-24 18:30:00|17534.8|17530.8|17522.3|17518.3|17534.8|17530.8|17522.3|17518.3|356
1648146900000|2022-03-24 18:35:00|17525.4|17521.4|17541.1|17537.1|17550.4|17546.4|17525.4|17521.4|969
1648147200000|2022-03-24 18:40:00|17537.9|17533.9|17559.8|17555.8|17559.8|17555.8|17534.8|17530.8|443
1648147500000|2022-03-24 18:45:00|17561.4|17557.4|17559.8|17555.8|17575.4|17571.4|17555.1|17551.1|847
1648147800000|2022-03-24 18:50:00|17561.4|17557.4|17547.3|17543.3|17566.1|17562.1|17547.3|17543.3|497
1648148100000|2022-03-24 18:55:00|17548.9|17544.9|17541.1|17537.1|17556.7|17552.7|17528.6|17524.6|1033
1648148400000|2022-03-24 19:00:00|17542.6|17538.6|17547.3|17543.3|17562.9|17558.9|17542.6|17538.6|754
1648148700000|2022-03-24 19:05:00|17550.4|17546.4|17547.3|17543.3|17550.4|17546.4|17544.2|17540.2|723
1648149000000|2022-03-24 19:10:00|17544.2|17540.2|17544.2|17540.2|17553.6|17549.6|17537.9|17533.9|710
1648149300000|2022-03-24 19:15:00|17541.1|17537.1|17544.2|17540.2|17545.8|17541.8|17537.9|17533.9|363
1648149600000|2022-03-24 19:20:00|17545.8|17541.8|17547.3|17543.3|17550.4|17546.4|17544.2|17540.2|292
1648149900000|2022-03-24 19:25:00|17550.4|17546.4|17547.3|17543.3|17550.4|17546.4|17541.1|17537.1|949
1648150200000|2022-03-24 19:30:00|17544.2|17540.2|17531.7|17527.7|17544.2|17540.2|17531.7|17527.7|669
1648150500000|2022-03-24 19:35:00|17528.6|17524.6|17534.8|17530.8|17537.9|17533.9|17525.4|17521.4|732
1648150800000|2022-03-24 19:40:00|17533.3|17529.3|17537.9|17533.9|17537.9|17533.9|17522.3|17518.3|658
1648151100000|2022-03-24 19:45:00|17541.1|17537.1|17534.8|17530.8|17547.3|17543.3|17534.8|17530.8|384
1648151400000|2022-03-24 19:50:00|17531.7|17527.7|17534.8|17530.8|17541.1|17537.1|17531.7|17527.7|831
1648151700000|2022-03-24 19:55:00|17536.4|17532.4|17484.8|17480.8|17536.4|17532.4|17478.6|17474.6|2271
1648152000000|2022-03-24 20:00:00|17481.7|17477.7|17500.4|17496.4|17506.7|17502.7|17472.3|17468.3|1372
1648152300000|2022-03-24 20:05:00|17502|17498|17519.2|17515.2|17519.2|17515.2|17497.3|17493.3|475
1648152600000|2022-03-24 20:10:00|17516.1|17512.1|17500.4|17496.4|17516.1|17512.1|17494.2|17490.2|541
1648152900000|2022-03-24 20:15:00|17497.3|17493.3|17503.6|17499.6|17503.6|17499.6|17484.8|17480.8|377
1648153200000|2022-03-24 20:20:00|17502|17498|17481.7|17477.7|17503.6|17499.6|17475.4|17471.4|363
1648153500000|2022-03-24 20:25:00|17484.8|17480.8|17475.4|17471.4|17491.1|17487.1|17475.4|17471.4|442
1648153800000|2022-03-24 20:30:00|17477|17473|17483.3|17479.3|17487.9|17483.9|17475.4|17471.4|249
1648154100000|2022-03-24 20:35:00|17484.8|17480.8|17473.9|17469.9|17484.8|17480.8|17469.2|17465.2|239
1648154400000|2022-03-24 20:40:00|17472.3|17468.3|17477|17473|17484.8|17480.8|17469.2|17465.2|161
1648154700000|2022-03-24 20:45:00|17478.6|17474.6|17466.1|17462.1|17478.6|17474.6|17462.9|17458.9|339
1648155000000|2022-03-24 20:50:00|17469.2|17465.2|17464.5|17460.5|17481.7|17477.7|17462.9|17458.9|351
1648155300000|2022-03-24 20:55:00|17462.9|17458.9|17452|17448|17466.1|17462.1|17445.8|17441.8|352
1648159200000|2022-03-24 22:00:00|17459.8|17455.8|17477|17473|17480.1|17476.1|17459.8|17455.8|34
1648159500000|2022-03-24 22:05:00|17473.9|17469.9|17472.3|17468.3|17473.9|17469.9|17467.6|17463.6|10
1648159800000|2022-03-24 22:10:00|17470.8|17466.8|17472.3|17468.3|17477|17473|17470.8|17466.8|54
1648160100000|2022-03-24 22:15:00|17470.8|17466.8|17475.4|17471.4|17475.4|17471.4|17469.2|17465.2|46
1648160400000|2022-03-24 22:20:00|17478.6|17474.6|17477|17473|17478.6|17474.6|17475.4|17471.4|18
1648160700000|2022-03-24 22:25:00|17475.4|17471.4|17473.9|17469.9|17475.4|17471.4|17472.3|17468.3|20
1648161000000|2022-03-24 22:30:00|17475.4|17471.4|17477|17473|17478.6|17474.6|17473.9|17469.9|19
1648161300000|2022-03-24 22:35:00|17475.4|17471.4|17481.7|17477.7|17481.7|17477.7|17472.3|17468.3|12
1648161600000|2022-03-24 22:40:00|17478.6|17474.6|17480.1|17476.1|17481.7|17477.7|17478.6|17474.6|26
1648161900000|2022-03-24 22:45:00|17481.7|17477.7|17481.7|17477.7|17481.7|17477.7|17481.7|17477.7|0
1648162200000|2022-03-24 22:50:00|17480.1|17476.1|17477|17473|17481.7|17477.7|17477|17473|22
1648162500000|2022-03-24 22:55:00|17478.6|17474.6|17478.6|17474.6|17478.6|17474.6|17477|17473|53
1648162800000|2022-03-24 23:00:00|17484.8|17480.8|17484.8|17480.8|17494.2|17490.2|17483.3|17479.3|80
1648163100000|2022-03-24 23:05:00|17486.4|17482.4|17483.3|17479.3|17487.9|17483.9|17481.7|17477.7|33
1648163400000|2022-03-24 23:10:00|17484.8|17480.8|17478.6|17474.6|17484.8|17480.8|17478.6|17474.6|16
1648163700000|2022-03-24 23:15:00|17477|17473|17477|17473|17478.6|17474.6|17475.4|17471.4|26
1648164000000|2022-03-24 23:20:00|17475.4|17471.4|17475.4|17471.4|17477|17473|17475.4|17471.4|5
1648164300000|2022-03-24 23:25:00|17477|17473|17477|17473|17477|17473|17477|17473|2
1648164600000|2022-03-24 23:30:00|17478.6|17474.6|17480.1|17476.1|17481.7|17477.7|17477|17473|14
1648164900000|2022-03-24 23:35:00|17478.6|17474.6|17467.6|17463.6|17478.6|17474.6|17456.7|17452.7|172
1648165200000|2022-03-24 23:40:00|17469.2|17465.2|17469.2|17465.2|17472.3|17468.3|17464.5|17460.5|13
1648165500000|2022-03-24 23:45:00|17470.8|17466.8|17469.2|17465.2|17472.3|17468.3|17462.9|17458.9|41
1648165800000|2022-03-24 23:50:00|17472.3|17468.3|17480.1|17476.1|17484.8|17480.8|17472.3|17468.3|14
1648166100000|2022-03-24 23:55:00|17478.6|17474.6|17467.6|17463.6|17480.1|17476.1|17464.5|17460.5|3
1648166400000|2022-03-25 00:00:00|17469.2|17465.2|17458.3|17454.3|17473.9|17469.9|17456.7|17452.7|40
1648166700000|2022-03-25 00:05:00|17456.7|17452.7|17453.6|17449.6|17466.1|17462.1|17448.9|17444.9|45
1648167000000|2022-03-25 00:10:00|17456.7|17452.7|17486.4|17482.4|17487.9|17483.9|17456.7|17452.7|116
1648167300000|2022-03-25 00:15:00|17487.9|17483.9|17494.2|17490.2|17506.7|17502.7|17487.9|17483.9|147
1648167600000|2022-03-25 00:20:00|17492.6|17488.6|17497.3|17493.3|17500.4|17496.4|17491.1|17487.1|41
1648167900000|2022-03-25 00:25:00|17494.2|17490.2|17494.2|17490.2|17503.6|17499.6|17494.2|17490.2|55
1648168200000|2022-03-25 00:30:00|17495.8|17491.8|17489.5|17485.5|17500.4|17496.4|17487.9|17483.9|27
1648168500000|2022-03-25 00:35:00|17487.9|17483.9|17491.1|17487.1|17491.1|17487.1|17478.6|17474.6|62
1648168800000|2022-03-25 00:40:00|17489.5|17485.5|17491.1|17487.1|17495.8|17491.8|17486.4|17482.4|84
1648169100000|2022-03-25 00:45:00|17489.5|17485.5|17494.2|17490.2|17494.2|17490.2|17487.9|17483.9|23
1648169400000|2022-03-25 00:50:00|17491.1|17487.1|17495.8|17491.8|17497.3|17493.3|17489.5|17485.5|61
1648169700000|2022-03-25 00:55:00|17497.3|17493.3|17508.3|17504.3|17511.4|17507.4|17494.2|17490.2|62
1648170000000|2022-03-25 01:00:00|17509.8|17505.8|17492.6|17488.6|17525.4|17521.4|17491.1|17487.1|235
1648170300000|2022-03-25 01:05:00|17494.2|17490.2|17498.9|17494.9|17500.4|17496.4|17491.1|17487.1|47
1648170600000|2022-03-25 01:10:00|17500.4|17496.4|17494.2|17490.2|17503.6|17499.6|17491.1|17487.1|42
1648170900000|2022-03-25 01:15:00|17491.1|17487.1|17489.5|17485.5|17494.2|17490.2|17484.8|17480.8|69
1648171200000|2022-03-25 01:20:00|17487.9|17483.9|17503.6|17499.6|17508.3|17504.3|17483.3|17479.3|75
1648171500000|2022-03-25 01:25:00|17502|17498|17509.8|17505.8|17512.9|17508.9|17502|17498|27
1648171800000|2022-03-25 01:30:00|17511.4|17507.4|17509.8|17505.8|17512.9|17508.9|17500.4|17496.4|96
1648172100000|2022-03-25 01:35:00|17506.7|17502.7|17523.9|17519.9|17525.4|17521.4|17506.7|17502.7|105
1648172400000|2022-03-25 01:40:00|17522.3|17518.3|17500.4|17496.4|17531.7|17527.7|17498.9|17494.9|83
1648172700000|2022-03-25 01:45:00|17498.9|17494.9|17508.3|17504.3|17508.3|17504.3|17497.3|17493.3|73
1648173000000|2022-03-25 01:50:00|17509.8|17505.8|17472.3|17468.3|17509.8|17505.8|17469.2|17465.2|89
1648173300000|2022-03-25 01:55:00|17475.4|17471.4|17491.1|17487.1|17494.2|17490.2|17472.3|17468.3|99
1648173600000|2022-03-25 02:00:00|17492.6|17488.6|17495.8|17491.8|17500.4|17496.4|17491.1|17487.1|75
1648173900000|2022-03-25 02:05:00|17494.2|17490.2|17489.5|17485.5|17500.4|17496.4|17489.5|17485.5|52
1648174200000|2022-03-25 02:10:00|17487.9|17483.9|17500.4|17496.4|17503.6|17499.6|17487.9|17483.9|74
1648174500000|2022-03-25 02:15:00|17498.9|17494.9|17495.8|17491.8|17500.4|17496.4|17491.1|17487.1|29
1648174800000|2022-03-25 02:20:00|17497.3|17493.3|17500.4|17496.4|17506.7|17502.7|17497.3|17493.3|46
1648175100000|2022-03-25 02:25:00|17498.9|17494.9|17506.7|17502.7|17506.7|17502.7|17498.9|17494.9|16
1648175400000|2022-03-25 02:30:00|17505.1|17501.1|17511.4|17507.4|17512.9|17508.9|17503.6|17499.6|36
1648175700000|2022-03-25 02:35:00|17512.9|17508.9|17506.7|17502.7|17514.5|17510.5|17506.7|17502.7|37
1648176000000|2022-03-25 02:40:00|17509.8|17505.8|17516.1|17512.1|17519.2|17515.2|17509.8|17505.8|33
1648176300000|2022-03-25 02:45:00|17517.6|17513.6|17516.1|17512.1|17519.2|17515.2|17512.9|17508.9|21
1648176600000|2022-03-25 02:50:00|17517.6|17513.6|17522.3|17518.3|17522.3|17518.3|17516.1|17512.1|42
1648176900000|2022-03-25 02:55:00|17520.8|17516.8|17517.6|17513.6|17520.8|17516.8|17516.1|17512.1|20
1648177200000|2022-03-25 03:00:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|22
1648177500000|2022-03-25 03:05:00|17517.6|17513.6|17522.3|17518.3|17525.4|17521.4|17517.6|17513.6|55
1648177800000|2022-03-25 03:10:00|17525.4|17521.4|17531.7|17527.7|17534.8|17530.8|17523.9|17519.9|65
1648178100000|2022-03-25 03:15:00|17528.6|17524.6|17528.6|17524.6|17531.7|17527.7|17527|17523|29
1648178400000|2022-03-25 03:20:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|36
1648178700000|2022-03-25 03:25:00|17533.3|17529.3|17531.7|17527.7|17533.3|17529.3|17527|17523|32
1648179000000|2022-03-25 03:30:00|17534.8|17530.8|17528.6|17524.6|17534.8|17530.8|17525.4|17521.4|43
1648179300000|2022-03-25 03:35:00|17527|17523|17530.1|17526.1|17531.7|17527.7|17525.4|17521.4|23
1648179600000|2022-03-25 03:40:00|17531.7|17527.7|17539.5|17535.5|17542.6|17538.6|17525.4|17521.4|148
1648179900000|2022-03-25 03:45:00|17537.9|17533.9|17534.8|17530.8|17541.1|17537.1|17534.8|17530.8|31
1648180200000|2022-03-25 03:50:00|17536.4|17532.4|17539.5|17535.5|17544.2|17540.2|17534.8|17530.8|47
1648180500000|2022-03-25 03:55:00|17541.1|17537.1|17537.9|17533.9|17541.1|17537.1|17537.9|17533.9|32
1648180800000|2022-03-25 04:00:00|17539.5|17535.5|17542.6|17538.6|17544.2|17540.2|17537.9|17533.9|37
1648181100000|2022-03-25 04:05:00|17544.2|17540.2|17547.3|17543.3|17550.4|17546.4|17542.6|17538.6|39
1648181400000|2022-03-25 04:10:00|17548.9|17544.9|17548.9|17544.9|17552|17548|17545.8|17541.8|76
1648181700000|2022-03-25 04:15:00|17547.3|17543.3|17553.6|17549.6|17553.6|17549.6|17547.3|17543.3|76
1648182000000|2022-03-25 04:20:00|17556.7|17552.7|17545.8|17541.8|17556.7|17552.7|17542.6|17538.6|99
1648182300000|2022-03-25 04:25:00|17544.2|17540.2|17537.9|17533.9|17547.3|17543.3|17531.7|17527.7|52
1648182600000|2022-03-25 04:30:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17531.7|17527.7|37
1648182900000|2022-03-25 04:35:00|17536.4|17532.4|17525.4|17521.4|17539.5|17535.5|17522.3|17518.3|46
1648183200000|2022-03-25 04:40:00|17527|17523|17527|17523|17528.6|17524.6|17522.3|17518.3|36
1648183500000|2022-03-25 04:45:00|17528.6|17524.6|17525.4|17521.4|17531.7|17527.7|17525.4|17521.4|57
1648183800000|2022-03-25 04:50:00|17527|17523|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|2
1648184100000|2022-03-25 04:55:00|17519.2|17515.2|17520.8|17516.8|17522.3|17518.3|17514.5|17510.5|43
1648184400000|2022-03-25 05:00:00|17519.2|17515.2|17519.2|17515.2|17522.3|17518.3|17517.6|17513.6|25
1648184700000|2022-03-25 05:05:00|17520.8|17516.8|17517.6|17513.6|17522.3|17518.3|17516.1|17512.1|17
1648185000000|2022-03-25 05:10:00|17519.2|17515.2|17514.5|17510.5|17520.8|17516.8|17512.9|17508.9|14
1648185300000|2022-03-25 05:15:00|17512.9|17508.9|17508.3|17504.3|17514.5|17510.5|17506.7|17502.7|60
1648185600000|2022-03-25 05:20:00|17506.7|17502.7|17516.1|17512.1|17516.1|17512.1|17506.7|17502.7|14
1648185900000|2022-03-25 05:25:00|17517.6|17513.6|17511.4|17507.4|17519.2|17515.2|17509.8|17505.8|42
1648186200000|2022-03-25 05:30:00|17512.9|17508.9|17512.9|17508.9|17516.1|17512.1|17511.4|17507.4|17
1648186500000|2022-03-25 05:35:00|17511.4|17507.4|17511.4|17507.4|17512.9|17508.9|17506.7|17502.7|6
1648186800000|2022-03-25 05:40:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17508.3|17504.3|11
1648187100000|2022-03-25 05:45:00|17514.5|17510.5|17512.9|17508.9|17516.1|17512.1|17511.4|17507.4|32
1648187400000|2022-03-25 05:50:00|17514.5|17510.5|17511.4|17507.4|17514.5|17510.5|17509.8|17505.8|15
1648187700000|2022-03-25 05:55:00|17509.8|17505.8|17509.8|17505.8|17511.4|17507.4|17506.7|17502.7|10
1648188000000|2022-03-25 06:00:00|17506.7|17502.7|17506.7|17502.7|17509.8|17505.8|17494.2|17490.2|50
1648188300000|2022-03-25 06:05:00|17508.3|17504.3|17514.5|17510.5|17514.5|17510.5|17506.7|17502.7|24
1648188600000|2022-03-25 06:10:00|17516.1|17512.1|17517.6|17513.6|17517.6|17513.6|17511.4|17507.4|36
1648188900000|2022-03-25 06:15:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17517.6|17513.6|4
1648189200000|2022-03-25 06:20:00|17517.6|17513.6|17512.9|17508.9|17517.6|17513.6|17512.9|17508.9|9
1648189500000|2022-03-25 06:25:00|17514.5|17510.5|17509.8|17505.8|17514.5|17510.5|17509.8|17505.8|19
1648189800000|2022-03-25 06:30:00|17512.9|17508.9|17506.7|17502.7|17512.9|17508.9|17506.7|17502.7|11
1648190100000|2022-03-25 06:35:00|17505.1|17501.1|17497.3|17493.3|17506.7|17502.7|17495.8|17491.8|38
1648190400000|2022-03-25 06:40:00|17495.8|17491.8|17478.6|17474.6|17497.3|17493.3|17475.4|17471.4|112
1648190700000|2022-03-25 06:45:00|17477|17473|17475.4|17471.4|17484.8|17480.8|17475.4|17471.4|55
1648191000000|2022-03-25 06:50:00|17478.6|17474.6|17473.9|17469.9|17480.1|17476.1|17472.3|17468.3|25
1648191300000|2022-03-25 06:55:00|17472.3|17468.3|17478.6|17474.6|17481.7|17477.7|17472.3|17468.3|38
1648191600000|2022-03-25 07:00:00|17475.4|17471.4|17484.8|17480.8|17494.2|17490.2|17475.4|17471.4|74
1648191900000|2022-03-25 07:05:00|17486.4|17482.4|17487.9|17483.9|17491.1|17487.1|17478.6|17474.6|71
1648192200000|2022-03-25 07:10:00|17489.5|17485.5|17487.9|17483.9|17489.5|17485.5|17478.6|17474.6|63
1648192500000|2022-03-25 07:15:00|17486.4|17482.4|17486.4|17482.4|17487.9|17483.9|17481.7|17477.7|43
1648192800000|2022-03-25 07:20:00|17487.9|17483.9|17491.1|17487.1|17494.2|17490.2|17481.7|17477.7|68
1648193100000|2022-03-25 07:25:00|17492.6|17488.6|17484.8|17480.8|17492.6|17488.6|17478.6|17474.6|37
1648193400000|2022-03-25 07:30:00|17483.3|17479.3|17487.9|17483.9|17492.6|17488.6|17478.6|17474.6|62
1648193700000|2022-03-25 07:35:00|17486.4|17482.4|17494.2|17490.2|17497.3|17493.3|17484.8|17480.8|57
1648194000000|2022-03-25 07:40:00|17492.6|17488.6|17494.2|17490.2|17497.3|17493.3|17491.1|17487.1|48
1648194300000|2022-03-25 07:45:00|17495.8|17491.8|17500.4|17496.4|17503.6|17499.6|17494.2|17490.2|45
1648194600000|2022-03-25 07:50:00|17502|17498|17494.2|17490.2|17503.6|17499.6|17491.1|17487.1|48
1648194900000|2022-03-25 07:55:00|17492.6|17488.6|17498.9|17494.9|17500.4|17496.4|17491.1|17487.1|67
1648195200000|2022-03-25 08:00:00|17500.4|17496.4|17520.8|17516.8|17522.3|17518.3|17500.4|17496.4|122
1648195500000|2022-03-25 08:05:00|17522.3|17518.3|17537.9|17533.9|17539.5|17535.5|17519.2|17515.2|134
1648195800000|2022-03-25 08:10:00|17536.4|17532.4|17550.4|17546.4|17553.6|17549.6|17534.8|17530.8|135
1648196100000|2022-03-25 08:15:00|17552|17548|17547.3|17543.3|17555.1|17551.1|17537.9|17533.9|202
1648196400000|2022-03-25 08:20:00|17545.8|17541.8|17555.1|17551.1|17556.7|17552.7|17541.1|17537.1|58
1648196700000|2022-03-25 08:25:00|17556.7|17552.7|17566.1|17562.1|17570.8|17566.8|17553.6|17549.6|398
1648197000000|2022-03-25 08:30:00|17569.2|17565.2|17562.9|17558.9|17569.2|17565.2|17561.4|17557.4|123
1648197300000|2022-03-25 08:35:00|17564.5|17560.5|17575.4|17571.4|17581.7|17577.7|17562.9|17558.9|170
1648197600000|2022-03-25 08:40:00|17573.9|17569.9|17584.8|17580.8|17591.1|17587.1|17572.3|17568.3|207
1648197900000|2022-03-25 08:45:00|17586.4|17582.4|17584.8|17580.8|17591.1|17587.1|17575.4|17571.4|153
1648198200000|2022-03-25 08:50:00|17586.4|17582.4|17570.8|17566.8|17586.4|17582.4|17566.1|17562.1|150
1648198500000|2022-03-25 08:55:00|17572.3|17568.3|17572.3|17568.3|17573.9|17569.9|17567.6|17563.6|46
1648198800000|2022-03-25 09:00:00|17575.4|17571.4|17569.2|17565.2|17587.9|17583.9|17566.1|17562.1|239
1648199100000|2022-03-25 09:05:00|17570.8|17566.8|17578.6|17574.6|17578.6|17574.6|17562.9|17558.9|148
1648199400000|2022-03-25 09:10:00|17577|17573|17569.2|17565.2|17581.7|17577.7|17566.1|17562.1|84
1648199700000|2022-03-25 09:15:00|17570.8|17566.8|17572.3|17568.3|17575.4|17571.4|17567.6|17563.6|32
1648200000000|2022-03-25 09:20:00|17575.4|17571.4|17553.6|17549.6|17575.4|17571.4|17552|17548|68
1648200300000|2022-03-25 09:25:00|17555.1|17551.1|17553.6|17549.6|17556.7|17552.7|17550.4|17546.4|102
1648200600000|2022-03-25 09:30:00|17552|17548|17556.7|17552.7|17562.9|17558.9|17550.4|17546.4|62
1648200900000|2022-03-25 09:35:00|17559.8|17555.8|17547.3|17543.3|17559.8|17555.8|17547.3|17543.3|91
1648201200000|2022-03-25 09:40:00|17545.8|17541.8|17556.7|17552.7|17558.3|17554.3|17545.8|17541.8|38
1648201500000|2022-03-25 09:45:00|17558.3|17554.3|17537.9|17533.9|17558.3|17554.3|17534.8|17530.8|182
1648201800000|2022-03-25 09:50:00|17541.1|17537.1|17530.1|17526.1|17541.1|17537.1|17528.6|17524.6|167
1648202100000|2022-03-25 09:55:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17520.8|17516.8|264
1648202400000|2022-03-25 10:00:00|17525.4|17521.4|17527|17523|17531.7|17527.7|17523.9|17519.9|102
1648202700000|2022-03-25 10:05:00|17525.4|17521.4|17534.8|17530.8|17534.8|17530.8|17522.3|17518.3|70
1648203000000|2022-03-25 10:10:00|17533.3|17529.3|17528.6|17524.6|17534.8|17530.8|17525.4|17521.4|37
1648203300000|2022-03-25 10:15:00|17525.4|17521.4|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|64
1648203600000|2022-03-25 10:20:00|17520.8|17516.8|17509.8|17505.8|17522.3|17518.3|17509.8|17505.8|66
1648203900000|2022-03-25 10:25:00|17512.9|17508.9|17512.9|17508.9|17512.9|17508.9|17508.3|17504.3|124
1648204200000|2022-03-25 10:30:00|17514.5|17510.5|17500.4|17496.4|17516.1|17512.1|17500.4|17496.4|338
1648204500000|2022-03-25 10:35:00|17497.3|17493.3|17491.1|17487.1|17497.3|17493.3|17489.5|17485.5|139
1648204800000|2022-03-25 10:40:00|17487.9|17483.9|17497.3|17493.3|17500.4|17496.4|17487.9|17483.9|71
1648205100000|2022-03-25 10:45:00|17495.8|17491.8|17494.2|17490.2|17497.3|17493.3|17487.9|17483.9|76
1648205400000|2022-03-25 10:50:00|17491.1|17487.1|17478.6|17474.6|17491.1|17487.1|17475.4|17471.4|118
1648205700000|2022-03-25 10:55:00|17477|17473|17484.8|17480.8|17487.9|17483.9|17472.3|17468.3|275
1648206000000|2022-03-25 11:00:00|17487.9|17483.9|17506.7|17502.7|17506.7|17502.7|17481.7|17477.7|151
1648206300000|2022-03-25 11:05:00|17509.8|17505.8|17519.2|17515.2|17522.3|17518.3|17509.8|17505.8|135
1648206600000|2022-03-25 11:10:00|17517.6|17513.6|17528.6|17524.6|17531.7|17527.7|17517.6|17513.6|47
1648206900000|2022-03-25 11:15:00|17530.1|17526.1|17541.1|17537.1|17547.3|17543.3|17528.6|17524.6|169
1648207200000|2022-03-25 11:20:00|17537.9|17533.9|17544.2|17540.2|17544.2|17540.2|17528.6|17524.6|202
1648207500000|2022-03-25 11:25:00|17542.6|17538.6|17547.3|17543.3|17548.9|17544.9|17534.8|17530.8|162
1648207800000|2022-03-25 11:30:00|17545.8|17541.8|17541.1|17537.1|17547.3|17543.3|17537.9|17533.9|139
1648208100000|2022-03-25 11:35:00|17542.6|17538.6|17531.7|17527.7|17542.6|17538.6|17525.4|17521.4|191
1648208400000|2022-03-25 11:40:00|17534.8|17530.8|17528.6|17524.6|17534.8|17530.8|17525.4|17521.4|238
1648208700000|2022-03-25 11:45:00|17525.4|17521.4|17541.1|17537.1|17544.2|17540.2|17525.4|17521.4|281
1648209000000|2022-03-25 11:50:00|17537.9|17533.9|17559.8|17555.8|17559.8|17555.8|17534.8|17530.8|276
1648209300000|2022-03-25 11:55:00|17556.7|17552.7|17547.3|17543.3|17556.7|17552.7|17547.3|17543.3|316
1648209600000|2022-03-25 12:00:00|17550.4|17546.4|17541.1|17537.1|17553.6|17549.6|17537.9|17533.9|473
1648209900000|2022-03-25 12:05:00|17539.5|17535.5|17525.4|17521.4|17545.8|17541.8|17525.4|17521.4|577
1648210200000|2022-03-25 12:10:00|17528.6|17524.6|17512.9|17508.9|17531.7|17527.7|17512.9|17508.9|447
1648210500000|2022-03-25 12:15:00|17516.1|17512.1|17537.9|17533.9|17537.9|17533.9|17514.5|17510.5|332
1648210800000|2022-03-25 12:20:00|17541.1|17537.1|17531.7|17527.7|17541.1|17537.1|17516.1|17512.1|553
1648211100000|2022-03-25 12:25:00|17528.6|17524.6|17541.1|17537.1|17547.3|17543.3|17525.4|17521.4|294
1648211400000|2022-03-25 12:30:00|17537.9|17533.9|17536.4|17532.4|17544.2|17540.2|17528.6|17524.6|302
1648211700000|2022-03-25 12:35:00|17537.9|17533.9|17528.6|17524.6|17541.1|17537.1|17525.4|17521.4|328
1648212000000|2022-03-25 12:40:00|17531.7|17527.7|17522.3|17518.3|17537.9|17533.9|17519.2|17515.2|426
1648212300000|2022-03-25 12:45:00|17520.8|17516.8|17534.8|17530.8|17536.4|17532.4|17512.9|17508.9|245
1648212600000|2022-03-25 12:50:00|17536.4|17532.4|17544.2|17540.2|17544.2|17540.2|17528.6|17524.6|392
1648212900000|2022-03-25 12:55:00|17547.3|17543.3|17537.9|17533.9|17547.3|17543.3|17537.9|17533.9|556
1648213200000|2022-03-25 13:00:00|17539.5|17535.5|17512.9|17508.9|17541.1|17537.1|17506.7|17502.7|557
1648213500000|2022-03-25 13:05:00|17509.8|17505.8|17487.9|17483.9|17511.4|17507.4|17483.3|17479.3|452
1648213800000|2022-03-25 13:10:00|17486.4|17482.4|17437.9|17433.9|17487.9|17483.9|17422.3|17418.3|1089
1648214100000|2022-03-25 13:15:00|17439.5|17435.5|17412.9|17408.9|17447.3|17443.3|17403.6|17399.6|716
1648214400000|2022-03-25 13:20:00|17409.8|17405.8|17362.9|17358.9|17409.8|17405.8|17356.7|17352.7|993
1648214700000|2022-03-25 13:25:00|17361.4|17357.4|17361.4|17357.4|17387.9|17383.9|17331.7|17327.7|1017
1648215000000|2022-03-25 13:30:00|17362.9|17358.9|17341.1|17337.1|17362.9|17358.9|17331.7|17327.7|1545
1648215300000|2022-03-25 13:35:00|17337.9|17333.9|17291.1|17287.1|17344.2|17340.2|17291.1|17287.1|1290
1648215600000|2022-03-25 13:40:00|17287.9|17283.9|17322.3|17318.3|17334.8|17330.8|17269.2|17265.2|1647
1648215900000|2022-03-25 13:45:00|17320.8|17316.8|17322.3|17318.3|17331.7|17327.7|17302|17298|928
1648216200000|2022-03-25 13:50:00|17320.8|17316.8|17256.7|17252.7|17333.3|17329.3|17253.6|17249.6|1289
1648216500000|2022-03-25 13:55:00|17253.6|17249.6|17266.1|17262.1|17281.7|17277.7|17253.6|17249.6|980
1648216800000|2022-03-25 14:00:00|17264.5|17260.5|17278.6|17274.6|17284.8|17280.8|17253.6|17249.6|829
1648217100000|2022-03-25 14:05:00|17277|17273|17252|17248|17284.8|17280.8|17250.4|17246.4|924
1648217400000|2022-03-25 14:10:00|17253.6|17249.6|17241.1|17237.1|17281.7|17277.7|17237.9|17233.9|1130
1648217700000|2022-03-25 14:15:00|17237.9|17233.9|17231.7|17227.7|17256.7|17252.7|17217.6|17213.6|738
1648218000000|2022-03-25 14:20:00|17230.1|17226.1|17250.4|17246.4|17253.6|17249.6|17222.3|17218.3|617
1648218300000|2022-03-25 14:25:00|17253.6|17249.6|17231.7|17227.7|17256.7|17252.7|17227|17223|562
1648218600000|2022-03-25 14:30:00|17228.6|17224.6|17222.3|17218.3|17237.9|17233.9|17216.1|17212.1|824
1648218900000|2022-03-25 14:35:00|17220.8|17216.8|17228.6|17224.6|17231.7|17227.7|17209.8|17205.8|523
1648219200000|2022-03-25 14:40:00|17227|17223|17180.1|17176.1|17231.7|17227.7|17178.6|17174.6|745
1648219500000|2022-03-25 14:45:00|17181.7|17177.7|17181.7|17177.7|17191.1|17187.1|17169.2|17165.2|951
1648219800000|2022-03-25 14:50:00|17183.3|17179.3|17144.2|17140.2|17184.8|17180.8|17137.9|17133.9|1084
1648220100000|2022-03-25 14:55:00|17141.1|17137.1|17159.8|17155.8|17159.8|17155.8|17116.1|17112.1|974
1648220400000|2022-03-25 15:00:00|17158.3|17154.3|17172.3|17168.3|17172.3|17168.3|17134.8|17130.8|1423
1648220700000|2022-03-25 15:05:00|17170.8|17166.8|17169.2|17165.2|17187.9|17183.9|17159.8|17155.8|876
1648221000000|2022-03-25 15:10:00|17167.6|17163.6|17153.6|17149.6|17178.6|17174.6|17144.2|17140.2|610
1648221300000|2022-03-25 15:15:00|17159.8|17155.8|17197.3|17193.3|17203.6|17199.6|17159.8|17155.8|775
1648221600000|2022-03-25 15:20:00|17195.8|17191.8|17237.9|17233.9|17247.3|17243.3|17194.2|17190.2|960
1648221900000|2022-03-25 15:25:00|17234.8|17230.8|17241.1|17237.1|17256.7|17252.7|17222.3|17218.3|871
1648222200000|2022-03-25 15:30:00|17256.7|17252.7|17269.2|17265.2|17275.4|17271.4|17247.3|17243.3|982
1648222500000|2022-03-25 15:35:00|17272.3|17268.3|17244.2|17240.2|17272.3|17268.3|17237.9|17233.9|974
1648222800000|2022-03-25 15:40:00|17242.6|17238.6|17222.3|17218.3|17244.2|17240.2|17206.7|17202.7|622
1648223100000|2022-03-25 15:45:00|17219.2|17215.2|17216.1|17212.1|17225.4|17221.4|17197.3|17193.3|494
1648223400000|2022-03-25 15:50:00|17219.2|17215.2|17194.2|17190.2|17222.3|17218.3|17184.8|17180.8|437
1648223700000|2022-03-25 15:55:00|17200.4|17196.4|17197.3|17193.3|17203.6|17199.6|17181.7|17177.7|408
1648224000000|2022-03-25 16:00:00|17198.9|17194.9|17219.2|17215.2|17236.4|17232.4|17197.3|17193.3|615
1648224300000|2022-03-25 16:05:00|17217.6|17213.6|17269.2|17265.2|17269.2|17265.2|17216.1|17212.1|579
1648224600000|2022-03-25 16:10:00|17266.1|17262.1|17319.2|17315.2|17319.2|17315.2|17262.9|17258.9|1034
1648224900000|2022-03-25 16:15:00|17316.1|17312.1|17319.2|17315.2|17322.3|17318.3|17284.8|17280.8|885
1648225200000|2022-03-25 16:20:00|17314.5|17310.5|17287.9|17283.9|17319.2|17315.2|17281.7|17277.7|923
1648225500000|2022-03-25 16:25:00|17291.1|17287.1|17291.1|17287.1|17316.1|17312.1|17286.4|17282.4|1061
1648225800000|2022-03-25 16:30:00|17292.6|17288.6|17278.6|17274.6|17292.6|17288.6|17261.4|17257.4|852
1648226100000|2022-03-25 16:35:00|17272.3|17268.3|17269.2|17265.2|17275.4|17271.4|17255.1|17251.1|656
1648226400000|2022-03-25 16:40:00|17272.3|17268.3|17272.3|17268.3|17291.1|17287.1|17262.9|17258.9|963
1648226700000|2022-03-25 16:45:00|17269.2|17265.2|17253.6|17249.6|17275.4|17271.4|17253.6|17249.6|932
1648227000000|2022-03-25 16:50:00|17252|17248|17222.3|17218.3|17256.7|17252.7|17222.3|17218.3|770
1648227300000|2022-03-25 16:55:00|17225.4|17221.4|17231.7|17227.7|17237.9|17233.9|17222.3|17218.3|610
1648227600000|2022-03-25 17:00:00|17230.1|17226.1|17222.3|17218.3|17234.8|17230.8|17214.5|17210.5|462
1648227900000|2022-03-25 17:05:00|17219.2|17215.2|17208.3|17204.3|17222.3|17218.3|17206.7|17202.7|382
1648228200000|2022-03-25 17:10:00|17206.7|17202.7|17212.9|17208.9|17219.2|17215.2|17206.7|17202.7|393
1648228500000|2022-03-25 17:15:00|17214.5|17210.5|17241.1|17237.1|17244.2|17240.2|17206.7|17202.7|428
1648228800000|2022-03-25 17:20:00|17244.2|17240.2|17266.1|17262.1|17272.3|17268.3|17241.1|17237.1|845
1648229100000|2022-03-25 17:25:00|17264.5|17260.5|17275.4|17271.4|17287.9|17283.9|17262.9|17258.9|543
1648229400000|2022-03-25 17:30:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17262.9|17258.9|272
1648229700000|2022-03-25 17:35:00|17280.1|17276.1|17267.6|17263.6|17281.7|17277.7|17262.9|17258.9|221
1648230000000|2022-03-25 17:40:00|17266.1|17262.1|17259.8|17255.8|17269.2|17265.2|17247.3|17243.3|338
1648230300000|2022-03-25 17:45:00|17256.7|17252.7|17248.9|17244.9|17256.7|17252.7|17245.8|17241.8|286
1648230600000|2022-03-25 17:50:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17234.8|17230.8|338
1648230900000|2022-03-25 17:55:00|17253.6|17249.6|17266.1|17262.1|17267.6|17263.6|17247.3|17243.3|310
1648231200000|2022-03-25 18:00:00|17262.9|17258.9|17272.3|17268.3|17275.4|17271.4|17253.6|17249.6|407
1648231500000|2022-03-25 18:05:00|17273.9|17269.9|17278.6|17274.6|17281.7|17277.7|17269.2|17265.2|390
1648231800000|2022-03-25 18:10:00|17277|17273|17281.7|17277.7|17284.8|17280.8|17272.3|17268.3|260
1648232100000|2022-03-25 18:15:00|17280.1|17276.1|17306.7|17302.7|17306.7|17302.7|17275.4|17271.4|516
1648232400000|2022-03-25 18:20:00|17309.8|17305.8|17284.8|17280.8|17309.8|17305.8|17284.8|17280.8|399
1648232700000|2022-03-25 18:25:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17278.6|17274.6|375
1648233000000|2022-03-25 18:30:00|17284.8|17280.8|17287.9|17283.9|17297.3|17293.3|17284.8|17280.8|554
1648233300000|2022-03-25 18:35:00|17291.1|17287.1|17297.3|17293.3|17303.6|17299.6|17287.9|17283.9|362
1648233600000|2022-03-25 18:40:00|17300.4|17296.4|17281.7|17277.7|17303.6|17299.6|17280.1|17276.1|319
1648233900000|2022-03-25 18:45:00|17278.6|17274.6|17272.3|17268.3|17287.9|17283.9|17272.3|17268.3|459
1648234200000|2022-03-25 18:50:00|17269.2|17265.2|17259.8|17255.8|17269.2|17265.2|17253.6|17249.6|609
1648234500000|2022-03-25 18:55:00|17258.3|17254.3|17225.4|17221.4|17259.8|17255.8|17225.4|17221.4|1551
1648234800000|2022-03-25 19:00:00|17222.3|17218.3|17250.4|17246.4|17253.6|17249.6|17222.3|17218.3|1132
1648235100000|2022-03-25 19:05:00|17253.6|17249.6|17237.9|17233.9|17259.8|17255.8|17231.7|17227.7|557
1648235400000|2022-03-25 19:10:00|17241.1|17237.1|17253.6|17249.6|17253.6|17249.6|17237.9|17233.9|442
1648235700000|2022-03-25 19:15:00|17250.4|17246.4|17247.3|17243.3|17253.6|17249.6|17244.2|17240.2|331
1648236000000|2022-03-25 19:20:00|17250.4|17246.4|17262.9|17258.9|17262.9|17258.9|17244.2|17240.2|427
1648236300000|2022-03-25 19:25:00|17264.5|17260.5|17259.8|17255.8|17269.2|17265.2|17253.6|17249.6|539
1648236600000|2022-03-25 19:30:00|17256.7|17252.7|17266.1|17262.1|17266.1|17262.1|17253.6|17249.6|613
1648236900000|2022-03-25 19:35:00|17267.6|17263.6|17269.2|17265.2|17269.2|17265.2|17262.9|17258.9|311
1648237200000|2022-03-25 19:40:00|17270.8|17266.8|17272.3|17268.3|17275.4|17271.4|17266.1|17262.1|624
1648237500000|2022-03-25 19:45:00|17269.2|17265.2|17259.8|17255.8|17281.7|17277.7|17256.7|17252.7|687
1648237800000|2022-03-25 19:50:00|17258.3|17254.3|17266.1|17262.1|17269.2|17265.2|17237.9|17233.9|934
1648238100000|2022-03-25 19:55:00|17264.5|17260.5|17244.2|17240.2|17266.1|17262.1|17234.8|17230.8|1953
1648238400000|2022-03-25 20:00:00|17237.9|17233.9|17255.1|17251.1|17266.1|17262.1|17234.8|17230.8|1162
1648238700000|2022-03-25 20:05:00|17253.6|17249.6|17262.9|17258.9|17272.3|17268.3|17253.6|17249.6|380
1648239000000|2022-03-25 20:10:00|17261.4|17257.4|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|306
1648239300000|2022-03-25 20:15:00|17259.8|17255.8|17253.6|17249.6|17269.2|17265.2|17253.6|17249.6|179
1648239600000|2022-03-25 20:20:00|17256.7|17252.7|17233.3|17229.3|17259.8|17255.8|17225.4|17221.4|313
1648239900000|2022-03-25 20:25:00|17231.7|17227.7|17244.2|17240.2|17244.2|17240.2|17231.7|17227.7|430
1648240200000|2022-03-25 20:30:00|17241.1|17237.1|17227|17223|17241.1|17237.1|17225.4|17221.4|185
1648240500000|2022-03-25 20:35:00|17222.3|17218.3|17231.7|17227.7|17234.8|17230.8|17220.8|17216.8|224
1648240800000|2022-03-25 20:40:00|17230.1|17226.1|17233.3|17229.3|17239.5|17235.5|17230.1|17226.1|81
1648241100000|2022-03-25 20:45:00|17234.8|17230.8|17250.4|17246.4|17250.4|17246.4|17234.8|17230.8|124
1648241400000|2022-03-25 20:50:00|17252|17248|17266.1|17262.1|17266.1|17262.1|17241.1|17237.1|277
1648241700000|2022-03-25 20:55:00|17269.2|17265.2|17270.8|17266.8|17291.1|17287.1|17266.1|17262.1|385
1648418400000|2022-03-27 22:00:00|17261.4|17257.4|17208.3|17204.3|17280.1|17276.1|17203.6|17199.6|338
1648418700000|2022-03-27 22:05:00|17209.8|17205.8|17194.2|17190.2|17209.8|17205.8|17194.2|17190.2|115
1648419000000|2022-03-27 22:10:00|17195.8|17191.8|17195.8|17191.8|17209.8|17205.8|17192.6|17188.6|21
1648419300000|2022-03-27 22:15:00|17197.3|17193.3|17205.1|17201.1|17212.9|17208.9|17197.3|17193.3|49
1648419600000|2022-03-27 22:20:00|17206.7|17202.7|17208.3|17204.3|17212.9|17208.9|17205.1|17201.1|25
1648419900000|2022-03-27 22:25:00|17206.7|17202.7|17208.3|17204.3|17209.8|17205.8|17203.6|17199.6|4
1648420200000|2022-03-27 22:30:00|17209.8|17205.8|17219.2|17215.2|17231.7|17227.7|17209.8|17205.8|53
1648420500000|2022-03-27 22:35:00|17220.8|17216.8|17234.8|17230.8|17241.1|17237.1|17219.2|17215.2|40
1648420800000|2022-03-27 22:40:00|17241.1|17237.1|17253.6|17249.6|17253.6|17249.6|17241.1|17237.1|42
1648421100000|2022-03-27 22:45:00|17256.7|17252.7|17255.1|17251.1|17259.8|17255.8|17250.4|17246.4|39
1648421400000|2022-03-27 22:50:00|17253.6|17249.6|17245.8|17241.8|17253.6|17249.6|17244.2|17240.2|14
1648421700000|2022-03-27 22:55:00|17247.3|17243.3|17255.1|17251.1|17259.8|17255.8|17247.3|17243.3|21
1648422000000|2022-03-27 23:00:00|17253.6|17249.6|17264.5|17260.5|17267.6|17263.6|17252|17248|42
1648422300000|2022-03-27 23:05:00|17266.1|17262.1|17258.3|17254.3|17272.3|17268.3|17258.3|17254.3|27
1648422600000|2022-03-27 23:10:00|17259.8|17255.8|17245.8|17241.8|17262.9|17258.9|17245.8|17241.8|48
1648422900000|2022-03-27 23:15:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17236.4|17232.4|22
1648423200000|2022-03-27 23:20:00|17247.3|17243.3|17245.8|17241.8|17247.3|17243.3|17244.2|17240.2|1
1648423500000|2022-03-27 23:25:00|17247.3|17243.3|17255.1|17251.1|17255.1|17251.1|17247.3|17243.3|3
1648423800000|2022-03-27 23:30:00|17256.7|17252.7|17258.3|17254.3|17258.3|17254.3|17253.6|17249.6|11
1648424100000|2022-03-27 23:35:00|17259.8|17255.8|17269.2|17265.2|17270.8|17266.8|17258.3|17254.3|39
1648424400000|2022-03-27 23:40:00|17270.8|17266.8|17272.3|17268.3|17273.9|17269.9|17269.2|17265.2|15
1648424700000|2022-03-27 23:45:00|17273.9|17269.9|17273.9|17269.9|17280.1|17276.1|17270.8|17266.8|31
1648425000000|2022-03-27 23:50:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17259.8|17255.8|28
1648425300000|2022-03-27 23:55:00|17272.3|17268.3|17277|17273|17283.3|17279.3|17272.3|17268.3|26
1648425600000|2022-03-28 00:00:00|17275.4|17271.4|17287.9|17283.9|17292.6|17288.6|17269.2|17265.2|117
1648425900000|2022-03-28 00:05:00|17289.5|17285.5|17291.1|17287.1|17298.9|17294.9|17284.8|17280.8|33
1648426200000|2022-03-28 00:10:00|17292.6|17288.6|17306.7|17302.7|17306.7|17302.7|17292.6|17288.6|52
1648426500000|2022-03-28 00:15:00|17305.1|17301.1|17308.3|17304.3|17317.6|17313.6|17302|17298|88
1648426800000|2022-03-28 00:20:00|17309.8|17305.8|17312.9|17308.9|17325.4|17321.4|17303.6|17299.6|88
1648427100000|2022-03-28 00:25:00|17314.5|17310.5|17314.5|17310.5|17317.6|17313.6|17306.7|17302.7|131
1648427400000|2022-03-28 00:30:00|17312.9|17308.9|17327|17323|17328.6|17324.6|17312.9|17308.9|54
1648427700000|2022-03-28 00:35:00|17325.4|17321.4|17328.6|17324.6|17333.3|17329.3|17325.4|17321.4|82
1648428000000|2022-03-28 00:40:00|17327|17323|17337.9|17333.9|17337.9|17333.9|17322.3|17318.3|73
1648428300000|2022-03-28 00:45:00|17342.6|17338.6|17352|17348|17353.6|17349.6|17341.1|17337.1|126
1648428600000|2022-03-28 00:50:00|17350.4|17346.4|17348.9|17344.9|17353.6|17349.6|17334.8|17330.8|150
1648428900000|2022-03-28 00:55:00|17350.4|17346.4|17342.6|17338.6|17350.4|17346.4|17341.1|17337.1|20
1648429200000|2022-03-28 01:00:00|17341.1|17337.1|17337.9|17333.9|17347.3|17343.3|17334.8|17330.8|54
1648429500000|2022-03-28 01:05:00|17339.5|17335.5|17341.1|17337.1|17345.8|17341.8|17334.8|17330.8|30
1648429800000|2022-03-28 01:10:00|17344.2|17340.2|17295.8|17291.8|17347.3|17343.3|17295.8|17291.8|194
1648430100000|2022-03-28 01:15:00|17294.2|17290.2|17302|17298|17306.7|17302.7|17294.2|17290.2|44
1648430400000|2022-03-28 01:20:00|17303.6|17299.6|17289.5|17285.5|17306.7|17302.7|17287.9|17283.9|44
1648430700000|2022-03-28 01:25:00|17287.9|17283.9|17291.1|17287.1|17295.8|17291.8|17277|17273|50
1648431000000|2022-03-28 01:30:00|17292.6|17288.6|17292.6|17288.6|17297.3|17293.3|17287.9|17283.9|25
1648431300000|2022-03-28 01:35:00|17291.1|17287.1|17277|17273|17294.2|17290.2|17269.2|17265.2|64
1648431600000|2022-03-28 01:40:00|17278.6|17274.6|17278.6|17274.6|17291.1|17287.1|17278.6|17274.6|62
1648431900000|2022-03-28 01:45:00|17277|17273|17259.8|17255.8|17277|17273|17256.7|17252.7|100
1648432200000|2022-03-28 01:50:00|17258.3|17254.3|17247.3|17243.3|17262.9|17258.9|17244.2|17240.2|123
1648432500000|2022-03-28 01:55:00|17244.2|17240.2|17225.4|17221.4|17252|17248|17225.4|17221.4|108
1648432800000|2022-03-28 02:00:00|17223.9|17219.9|17223.9|17219.9|17225.4|17221.4|17208.3|17204.3|113
1648433100000|2022-03-28 02:05:00|17222.3|17218.3|17222.3|17218.3|17225.4|17221.4|17212.9|17208.9|37
1648433400000|2022-03-28 02:10:00|17223.9|17219.9|17228.6|17224.6|17234.8|17230.8|17216.1|17212.1|45
1648433700000|2022-03-28 02:15:00|17230.1|17226.1|17183.3|17179.3|17230.1|17226.1|17170.8|17166.8|266
1648434000000|2022-03-28 02:20:00|17184.8|17180.8|17200.4|17196.4|17203.6|17199.6|17181.7|17177.7|111
1648434300000|2022-03-28 02:25:00|17203.6|17199.6|17200.4|17196.4|17203.6|17199.6|17197.3|17193.3|55
1648434600000|2022-03-28 02:30:00|17203.6|17199.6|17216.1|17212.1|17219.2|17215.2|17200.4|17196.4|104
1648434900000|2022-03-28 02:35:00|17211.4|17207.4|17211.4|17207.4|17211.4|17207.4|17200.4|17196.4|64
1648435200000|2022-03-28 02:40:00|17209.8|17205.8|17214.5|17210.5|17219.2|17215.2|17206.7|17202.7|73
1648435500000|2022-03-28 02:45:00|17216.1|17212.1|17203.6|17199.6|17216.1|17212.1|17200.4|17196.4|73
1648435800000|2022-03-28 02:50:00|17202|17198|17195.8|17191.8|17202|17198|17187.9|17183.9|43
1648436100000|2022-03-28 02:55:00|17194.2|17190.2|17197.3|17193.3|17200.4|17196.4|17194.2|17190.2|11
1648436400000|2022-03-28 03:00:00|17194.2|17190.2|17181.7|17177.7|17194.2|17190.2|17181.7|17177.7|101
1648436700000|2022-03-28 03:05:00|17183.3|17179.3|17192.6|17188.6|17194.2|17190.2|17183.3|17179.3|84
1648437000000|2022-03-28 03:10:00|17194.2|17190.2|17205.1|17201.1|17206.7|17202.7|17194.2|17190.2|40
1648437300000|2022-03-28 03:15:00|17206.7|17202.7|17203.6|17199.6|17216.1|17212.1|17203.6|17199.6|47
1648437600000|2022-03-28 03:20:00|17205.1|17201.1|17198.9|17194.9|17206.7|17202.7|17197.3|17193.3|21
1648437900000|2022-03-28 03:25:00|17200.4|17196.4|17205.1|17201.1|17208.3|17204.3|17198.9|17194.9|22
1648438200000|2022-03-28 03:30:00|17206.7|17202.7|17214.5|17210.5|17216.1|17212.1|17205.1|17201.1|35
1648438500000|2022-03-28 03:35:00|17212.9|17208.9|17214.5|17210.5|17217.6|17213.6|17211.4|17207.4|32
1648438800000|2022-03-28 03:40:00|17216.1|17212.1|17202|17198|17219.2|17215.2|17200.4|17196.4|15
1648439100000|2022-03-28 03:45:00|17203.6|17199.6|17186.4|17182.4|17203.6|17199.6|17184.8|17180.8|42
1648439400000|2022-03-28 03:50:00|17184.8|17180.8|17150.4|17146.4|17184.8|17180.8|17147.3|17143.3|217
1648439700000|2022-03-28 03:55:00|17148.9|17144.9|17141.1|17137.1|17148.9|17144.9|17127|17123|217
1648440000000|2022-03-28 04:00:00|17142.6|17138.6|17159.8|17155.8|17162.9|17158.9|17142.6|17138.6|93
1648440300000|2022-03-28 04:05:00|17158.3|17154.3|17141.1|17137.1|17159.8|17155.8|17136.4|17132.4|68
1648440600000|2022-03-28 04:10:00|17139.5|17135.5|17131.7|17127.7|17141.1|17137.1|17116.1|17112.1|128
1648440900000|2022-03-28 04:15:00|17133.3|17129.3|17137.9|17133.9|17137.9|17133.9|17130.1|17126.1|82
1648441200000|2022-03-28 04:20:00|17136.4|17132.4|17136.4|17132.4|17137.9|17133.9|17133.3|17129.3|11
1648441500000|2022-03-28 04:25:00|17134.8|17130.8|17127|17123|17136.4|17132.4|17119.2|17115.2|66
1648441800000|2022-03-28 04:30:00|17128.6|17124.6|17136.4|17132.4|17141.1|17137.1|17127|17123|36
1648442100000|2022-03-28 04:35:00|17134.8|17130.8|17125.4|17121.4|17134.8|17130.8|17122.3|17118.3|51
1648442400000|2022-03-28 04:40:00|17127|17123|17144.2|17140.2|17147.3|17143.3|17125.4|17121.4|54
1648442700000|2022-03-28 04:45:00|17147.3|17143.3|17150.4|17146.4|17153.6|17149.6|17141.1|17137.1|55
1648443000000|2022-03-28 04:50:00|17152|17148|17148.9|17144.9|17167.6|17163.6|17144.2|17140.2|84
1648443300000|2022-03-28 04:55:00|17150.4|17146.4|17147.3|17143.3|17158.3|17154.3|17145.8|17141.8|41
1648443600000|2022-03-28 05:00:00|17145.8|17141.8|17139.5|17135.5|17152|17148|17134.8|17130.8|41
1648443900000|2022-03-28 05:05:00|17141.1|17137.1|17136.4|17132.4|17152|17148|17136.4|17132.4|56
1648444200000|2022-03-28 05:10:00|17137.9|17133.9|17130.1|17126.1|17141.1|17137.1|17128.6|17124.6|34
1648444500000|2022-03-28 05:15:00|17128.6|17124.6|17127|17123|17134.8|17130.8|17119.2|17115.2|93
1648444800000|2022-03-28 05:20:00|17128.6|17124.6|17136.4|17132.4|17137.9|17133.9|17128.6|17124.6|25
1648445100000|2022-03-28 05:25:00|17134.8|17130.8|17139.5|17135.5|17141.1|17137.1|17128.6|17124.6|85
1648445400000|2022-03-28 05:30:00|17141.1|17137.1|17134.8|17130.8|17141.1|17137.1|17134.8|17130.8|90
1648445700000|2022-03-28 05:35:00|17130.1|17126.1|17147.3|17143.3|17147.3|17143.3|17128.6|17124.6|163
1648446000000|2022-03-28 05:40:00|17145.8|17141.8|17150.4|17146.4|17153.6|17149.6|17145.8|17141.8|49
1648446300000|2022-03-28 05:45:00|17152|17148|17125.4|17121.4|17153.6|17149.6|17120.8|17116.8|114
1648446600000|2022-03-28 05:50:00|17123.9|17119.9|17103.6|17099.6|17130.1|17126.1|17100.4|17096.4|179
1648446900000|2022-03-28 05:55:00|17105.1|17101.1|17112.9|17108.9|17112.9|17108.9|17103.6|17099.6|67
1648447200000|2022-03-28 06:00:00|17116.1|17112.1|17150.4|17146.4|17156.7|17152.7|17116.1|17112.1|307
1648447500000|2022-03-28 06:05:00|17152|17148|17183.3|17179.3|17184.8|17180.8|17147.3|17143.3|287
1648447800000|2022-03-28 06:10:00|17181.7|17177.7|17237.9|17233.9|17241.1|17237.1|17172.3|17168.3|379
1648448100000|2022-03-28 06:15:00|17239.5|17235.5|17250.4|17246.4|17269.2|17265.2|17231.7|17227.7|370
1648448400000|2022-03-28 06:20:00|17248.9|17244.9|17230.1|17226.1|17248.9|17244.9|17225.4|17221.4|162
1648448700000|2022-03-28 06:25:00|17231.7|17227.7|17259.8|17255.8|17262.9|17258.9|17222.3|17218.3|384
1648449000000|2022-03-28 06:30:00|17262.9|17258.9|17209.8|17205.8|17262.9|17258.9|17209.8|17205.8|173
1648449300000|2022-03-28 06:35:00|17211.4|17207.4|17227|17223|17228.6|17224.6|17178.6|17174.6|345
1648449600000|2022-03-28 06:40:00|17225.4|17221.4|17281.7|17277.7|17284.8|17280.8|17222.3|17218.3|345
1648449900000|2022-03-28 06:45:00|17278.6|17274.6|17269.2|17265.2|17297.3|17293.3|17266.1|17262.1|469
1648450200000|2022-03-28 06:50:00|17272.3|17268.3|17259.8|17255.8|17278.6|17274.6|17259.8|17255.8|109
1648450500000|2022-03-28 06:55:00|17256.7|17252.7|17253.6|17249.6|17266.1|17262.1|17245.8|17241.8|296
1648450800000|2022-03-28 07:00:00|17255.1|17251.1|17287.9|17283.9|17287.9|17283.9|17253.6|17249.6|264
1648451100000|2022-03-28 07:05:00|17286.4|17282.4|17275.4|17271.4|17291.1|17287.1|17247.3|17243.3|328
1648451400000|2022-03-28 07:10:00|17278.6|17274.6|17297.3|17293.3|17312.9|17308.9|17278.6|17274.6|381
1648451700000|2022-03-28 07:15:00|17298.9|17294.9|17294.2|17290.2|17309.8|17305.8|17291.1|17287.1|211
1648452000000|2022-03-28 07:20:00|17292.6|17288.6|17273.9|17269.9|17306.7|17302.7|17269.2|17265.2|239
1648452300000|2022-03-28 07:25:00|17275.4|17271.4|17272.3|17268.3|17306.7|17302.7|17270.8|17266.8|334
1648452600000|2022-03-28 07:30:00|17273.9|17269.9|17266.1|17262.1|17297.3|17293.3|17262.9|17258.9|568
1648452900000|2022-03-28 07:35:00|17262.9|17258.9|17233.3|17229.3|17262.9|17258.9|17233.3|17229.3|482
1648453200000|2022-03-28 07:40:00|17231.7|17227.7|17236.4|17232.4|17253.6|17249.6|17228.6|17224.6|264
1648453500000|2022-03-28 07:45:00|17234.8|17230.8|17227|17223|17247.3|17243.3|17220.8|17216.8|151
1648453800000|2022-03-28 07:50:00|17228.6|17224.6|17225.4|17221.4|17231.7|17227.7|17222.3|17218.3|126
1648454100000|2022-03-28 07:55:00|17223.9|17219.9|17225.4|17221.4|17237.9|17233.9|17220.8|17216.8|148
1648454400000|2022-03-28 08:00:00|17223.9|17219.9|17244.2|17240.2|17245.8|17241.8|17209.8|17205.8|227
1648454700000|2022-03-28 08:05:00|17245.8|17241.8|17237.9|17233.9|17245.8|17241.8|17234.8|17230.8|171
1648455000000|2022-03-28 08:10:00|17241.1|17237.1|17225.4|17221.4|17253.6|17249.6|17222.3|17218.3|148
1648455300000|2022-03-28 08:15:00|17228.6|17224.6|17234.8|17230.8|17259.8|17255.8|17228.6|17224.6|277
1648455600000|2022-03-28 08:20:00|17233.3|17229.3|17219.2|17215.2|17234.8|17230.8|17219.2|17215.2|228
1648455900000|2022-03-28 08:25:00|17217.6|17213.6|17247.3|17243.3|17253.6|17249.6|17216.1|17212.1|196
1648456200000|2022-03-28 08:30:00|17245.8|17241.8|17236.4|17232.4|17250.4|17246.4|17228.6|17224.6|118
1648456500000|2022-03-28 08:35:00|17234.8|17230.8|17230.1|17226.1|17241.1|17237.1|17219.2|17215.2|226
1648456800000|2022-03-28 08:40:00|17231.7|17227.7|17231.7|17227.7|17244.2|17240.2|17228.6|17224.6|144
1648457100000|2022-03-28 08:45:00|17233.3|17229.3|17209.8|17205.8|17234.8|17230.8|17200.4|17196.4|290
1648457400000|2022-03-28 08:50:00|17212.9|17208.9|17222.3|17218.3|17234.8|17230.8|17209.8|17205.8|305
1648457700000|2022-03-28 08:55:00|17223.9|17219.9|17228.6|17224.6|17231.7|17227.7|17212.9|17208.9|89
1648458000000|2022-03-28 09:00:00|17225.4|17221.4|17244.2|17240.2|17250.4|17246.4|17225.4|17221.4|188
1648458300000|2022-03-28 09:05:00|17241.1|17237.1|17259.8|17255.8|17262.9|17258.9|17241.1|17237.1|263
1648458600000|2022-03-28 09:10:00|17261.4|17257.4|17256.7|17252.7|17262.9|17258.9|17250.4|17246.4|194
1648458900000|2022-03-28 09:15:00|17255.1|17251.1|17256.7|17252.7|17259.8|17255.8|17250.4|17246.4|64
1648459200000|2022-03-28 09:20:00|17258.3|17254.3|17244.2|17240.2|17259.8|17255.8|17237.9|17233.9|195
1648459500000|2022-03-28 09:25:00|17245.8|17241.8|17225.4|17221.4|17248.9|17244.9|17223.9|17219.9|299
1648459800000|2022-03-28 09:30:00|17227|17223|17225.4|17221.4|17237.9|17233.9|17220.8|17216.8|136
1648460100000|2022-03-28 09:35:00|17227|17223|17212.9|17208.9|17231.7|17227.7|17203.6|17199.6|239
1648460400000|2022-03-28 09:40:00|17214.5|17210.5|17228.6|17224.6|17231.7|17227.7|17203.6|17199.6|165
1648460700000|2022-03-28 09:45:00|17230.1|17226.1|17244.2|17240.2|17247.3|17243.3|17225.4|17221.4|159
1648461000000|2022-03-28 09:50:00|17245.8|17241.8|17220.8|17216.8|17247.3|17243.3|17216.1|17212.1|147
1648461300000|2022-03-28 09:55:00|17219.2|17215.2|17241.1|17237.1|17241.1|17237.1|17219.2|17215.2|110
1648461600000|2022-03-28 10:00:00|17242.6|17238.6|17250.4|17246.4|17259.8|17255.8|17242.6|17238.6|190
1648461900000|2022-03-28 10:05:00|17252|17248|17234.8|17230.8|17253.6|17249.6|17234.8|17230.8|465
1648462200000|2022-03-28 10:10:00|17236.4|17232.4|17231.7|17227.7|17241.1|17237.1|17228.6|17224.6|313
1648462500000|2022-03-28 10:15:00|17230.1|17226.1|17244.2|17240.2|17247.3|17243.3|17230.1|17226.1|102
1648462800000|2022-03-28 10:20:00|17241.1|17237.1|17247.3|17243.3|17250.4|17246.4|17234.8|17230.8|268
1648463100000|2022-03-28 10:25:00|17244.2|17240.2|17244.2|17240.2|17245.8|17241.8|17237.9|17233.9|196
1648463400000|2022-03-28 10:30:00|17242.6|17238.6|17247.3|17243.3|17255.1|17251.1|17241.1|17237.1|82
1648463700000|2022-03-28 10:35:00|17244.2|17240.2|17250.4|17246.4|17250.4|17246.4|17237.9|17233.9|73
1648464000000|2022-03-28 10:40:00|17252|17248|17256.7|17252.7|17264.5|17260.5|17250.4|17246.4|121
1648464300000|2022-03-28 10:45:00|17258.3|17254.3|17253.6|17249.6|17266.1|17262.1|17247.3|17243.3|129
1648464600000|2022-03-28 10:50:00|17255.1|17251.1|17244.2|17240.2|17256.7|17252.7|17242.6|17238.6|85
1648464900000|2022-03-28 10:55:00|17248.9|17244.9|17250.4|17246.4|17256.7|17252.7|17244.2|17240.2|160
1648465200000|2022-03-28 11:00:00|17256.7|17252.7|17275.4|17271.4|17297.3|17293.3|17250.4|17246.4|403
1648465500000|2022-03-28 11:05:00|17287.9|17283.9|17306.7|17302.7|17306.7|17302.7|17281.7|17277.7|312
1648465800000|2022-03-28 11:10:00|17305.1|17301.1|17309.8|17305.8|17319.2|17315.2|17303.6|17299.6|411
1648466100000|2022-03-28 11:15:00|17306.7|17302.7|17309.8|17305.8|17312.9|17308.9|17294.2|17290.2|319
1648466400000|2022-03-28 11:20:00|17308.3|17304.3|17275.4|17271.4|17308.3|17304.3|17275.4|17271.4|170
1648466700000|2022-03-28 11:25:00|17277|17273|17250.4|17246.4|17278.6|17274.6|17241.1|17237.1|408
1648467000000|2022-03-28 11:30:00|17253.6|17249.6|17275.4|17271.4|17278.6|17274.6|17253.6|17249.6|231
1648467300000|2022-03-28 11:35:00|17277|17273|17287.9|17283.9|17297.3|17293.3|17277|17273|241
1648467600000|2022-03-28 11:40:00|17286.4|17282.4|17281.7|17277.7|17294.2|17290.2|17277|17273|284
1648467900000|2022-03-28 11:45:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17266.1|17262.1|238
1648468200000|2022-03-28 11:50:00|17284.8|17280.8|17303.6|17299.6|17306.7|17302.7|17284.8|17280.8|215
1648468500000|2022-03-28 11:55:00|17306.7|17302.7|17319.2|17315.2|17325.4|17321.4|17303.6|17299.6|239
1648468800000|2022-03-28 12:00:00|17325.4|17321.4|17337.9|17333.9|17341.1|17337.1|17322.3|17318.3|471
1648469100000|2022-03-28 12:05:00|17334.8|17330.8|17334.8|17330.8|17350.4|17346.4|17331.7|17327.7|571
1648469400000|2022-03-28 12:10:00|17337.9|17333.9|17328.6|17324.6|17344.2|17340.2|17323.9|17319.9|374
1648469700000|2022-03-28 12:15:00|17330.1|17326.1|17334.8|17330.8|17344.2|17340.2|17327|17323|375
1648470000000|2022-03-28 12:20:00|17336.4|17332.4|17334.8|17330.8|17356.7|17352.7|17322.3|17318.3|547
1648470300000|2022-03-28 12:25:00|17337.9|17333.9|17331.7|17327.7|17353.6|17349.6|17322.3|17318.3|584
1648470600000|2022-03-28 12:30:00|17328.6|17324.6|17323.9|17319.9|17334.8|17330.8|17309.8|17305.8|867
1648470900000|2022-03-28 12:35:00|17325.4|17321.4|17311.4|17307.4|17331.7|17327.7|17309.8|17305.8|492
1648471200000|2022-03-28 12:40:00|17309.8|17305.8|17364.5|17360.5|17366.1|17362.1|17306.7|17302.7|559
1648471500000|2022-03-28 12:45:00|17366.1|17362.1|17375.4|17371.4|17383.3|17379.3|17356.7|17352.7|691
1648471800000|2022-03-28 12:50:00|17378.6|17374.6|17361.4|17357.4|17378.6|17374.6|17356.7|17352.7|648
1648472100000|2022-03-28 12:55:00|17359.8|17355.8|17339.5|17335.5|17362.9|17358.9|17337.9|17333.9|500
1648472400000|2022-03-28 13:00:00|17341.1|17337.1|17325.4|17321.4|17352|17348|17322.3|17318.3|652
1648472700000|2022-03-28 13:05:00|17328.6|17324.6|17344.2|17340.2|17350.4|17346.4|17322.3|17318.3|377
1648473000000|2022-03-28 13:10:00|17341.1|17337.1|17331.7|17327.7|17350.4|17346.4|17331.7|17327.7|289
1648473300000|2022-03-28 13:15:00|17334.8|17330.8|17342.6|17338.6|17350.4|17346.4|17333.3|17329.3|322
1648473600000|2022-03-28 13:20:00|17344.2|17340.2|17372.3|17368.3|17380.1|17376.1|17342.6|17338.6|495
1648473900000|2022-03-28 13:25:00|17369.2|17365.2|17341.1|17337.1|17369.2|17365.2|17337.9|17333.9|831
1648474200000|2022-03-28 13:30:00|17339.5|17335.5|17369.2|17365.2|17372.3|17368.3|17334.8|17330.8|809
1648474500000|2022-03-28 13:35:00|17370.8|17366.8|17366.1|17362.1|17384.8|17380.8|17366.1|17362.1|697
1648474800000|2022-03-28 13:40:00|17362.9|17358.9|17359.8|17355.8|17384.8|17380.8|17356.7|17352.7|569
1648475100000|2022-03-28 13:45:00|17362.9|17358.9|17366.1|17362.1|17391.1|17387.1|17350.4|17346.4|764
1648475400000|2022-03-28 13:50:00|17364.5|17360.5|17344.2|17340.2|17366.1|17362.1|17341.1|17337.1|830
1648475700000|2022-03-28 13:55:00|17341.1|17337.1|17359.8|17355.8|17362.9|17358.9|17341.1|17337.1|845
1648476000000|2022-03-28 14:00:00|17362.9|17358.9|17387.9|17383.9|17387.9|17383.9|17353.6|17349.6|1078
1648476300000|2022-03-28 14:05:00|17384.8|17380.8|17403.6|17399.6|17409.8|17405.8|17381.7|17377.7|1041
1648476600000|2022-03-28 14:10:00|17400.4|17396.4|17419.2|17415.2|17422.3|17418.3|17397.3|17393.3|1108
1648476900000|2022-03-28 14:15:00|17416.1|17412.1|17420.8|17416.8|17427|17423|17411.4|17407.4|650
1648477200000|2022-03-28 14:20:00|17419.2|17415.2|17431.7|17427.7|17447.3|17443.3|17419.2|17415.2|1280
1648477500000|2022-03-28 14:25:00|17433.3|17429.3|17441.1|17437.1|17444.2|17440.2|17425.4|17421.4|625
1648477800000|2022-03-28 14:30:00|17439.5|17435.5|17459.8|17455.8|17467.6|17463.6|17428.6|17424.6|863
1648478100000|2022-03-28 14:35:00|17462.9|17458.9|17475.4|17471.4|17487.9|17483.9|17459.8|17455.8|1043
1648478400000|2022-03-28 14:40:00|17478.6|17474.6|17472.3|17468.3|17481.7|17477.7|17469.2|17465.2|621
1648478700000|2022-03-28 14:45:00|17469.2|17465.2|17469.2|17465.2|17494.2|17490.2|17462.9|17458.9|562
1648479000000|2022-03-28 14:50:00|17466.1|17462.1|17472.3|17468.3|17475.4|17471.4|17453.6|17449.6|1034
1648479300000|2022-03-28 14:55:00|17473.9|17469.9|17447.3|17443.3|17478.6|17474.6|17447.3|17443.3|932
1648479600000|2022-03-28 15:00:00|17444.2|17440.2|17469.2|17465.2|17469.2|17465.2|17441.1|17437.1|1242
1648479900000|2022-03-28 15:05:00|17466.1|17462.1|17434.8|17430.8|17469.2|17465.2|17431.7|17427.7|657
1648480200000|2022-03-28 15:10:00|17436.4|17432.4|17414.5|17410.5|17441.1|17437.1|17409.8|17405.8|530
1648480500000|2022-03-28 15:15:00|17416.1|17412.1|17409.8|17405.8|17419.2|17415.2|17409.8|17405.8|430
1648480800000|2022-03-28 15:20:00|17406.7|17402.7|17362.9|17358.9|17406.7|17402.7|17359.8|17355.8|1898
1648481100000|2022-03-28 15:25:00|17364.5|17360.5|17359.8|17355.8|17372.3|17368.3|17353.6|17349.6|595
1648481400000|2022-03-28 15:30:00|17358.3|17354.3|17341.1|17337.1|17364.5|17360.5|17327|17323|673
1648481700000|2022-03-28 15:35:00|17342.6|17338.6|17328.6|17324.6|17344.2|17340.2|17322.3|17318.3|890
1648482000000|2022-03-28 15:40:00|17331.7|17327.7|17353.6|17349.6|17359.8|17355.8|17328.6|17324.6|868
1648482300000|2022-03-28 15:45:00|17352|17348|17359.8|17355.8|17372.3|17368.3|17348.9|17344.9|747
1648482600000|2022-03-28 15:50:00|17362.9|17358.9|17369.2|17365.2|17375.4|17371.4|17359.8|17355.8|501
1648482900000|2022-03-28 15:55:00|17367.6|17363.6|17369.2|17365.2|17384.8|17380.8|17366.1|17362.1|508
1648483200000|2022-03-28 16:00:00|17367.6|17363.6|17350.4|17346.4|17375.4|17371.4|17350.4|17346.4|723
1648483500000|2022-03-28 16:05:00|17353.6|17349.6|17328.6|17324.6|17356.7|17352.7|17328.6|17324.6|1195
1648483800000|2022-03-28 16:10:00|17330.1|17326.1|17344.2|17340.2|17353.6|17349.6|17325.4|17321.4|1488
1648484100000|2022-03-28 16:15:00|17342.6|17338.6|17347.3|17343.3|17347.3|17343.3|17337.9|17333.9|388
1648484400000|2022-03-28 16:20:00|17344.2|17340.2|17344.2|17340.2|17359.8|17355.8|17341.1|17337.1|711
1648484700000|2022-03-28 16:25:00|17347.3|17343.3|17352|17348|17353.6|17349.6|17344.2|17340.2|335
1648485000000|2022-03-28 16:30:00|17353.6|17349.6|17353.6|17349.6|17356.7|17352.7|17341.1|17337.1|440
1648485300000|2022-03-28 16:35:00|17350.4|17346.4|17344.2|17340.2|17356.7|17352.7|17334.8|17330.8|373
1648485600000|2022-03-28 16:40:00|17345.8|17341.8|17337.9|17333.9|17353.6|17349.6|17334.8|17330.8|712
1648485900000|2022-03-28 16:45:00|17331.7|17327.7|17300.4|17296.4|17331.7|17327.7|17300.4|17296.4|746
1648486200000|2022-03-28 16:50:00|17303.6|17299.6|17308.3|17304.3|17316.1|17312.1|17303.6|17299.6|552
1648486500000|2022-03-28 16:55:00|17306.7|17302.7|17319.2|17315.2|17320.8|17316.8|17306.7|17302.7|499
1648486800000|2022-03-28 17:00:00|17320.8|17316.8|17334.8|17330.8|17341.1|17337.1|17319.2|17315.2|389
1648487100000|2022-03-28 17:05:00|17336.4|17332.4|17341.1|17337.1|17356.7|17352.7|17334.8|17330.8|362
1648487400000|2022-03-28 17:10:00|17342.6|17338.6|17339.5|17335.5|17356.7|17352.7|17339.5|17335.5|440
1648487700000|2022-03-28 17:15:00|17337.9|17333.9|17353.6|17349.6|17356.7|17352.7|17334.8|17330.8|497
1648488000000|2022-03-28 17:20:00|17356.7|17352.7|17337.9|17333.9|17356.7|17352.7|17334.8|17330.8|413
1648488300000|2022-03-28 17:25:00|17334.8|17330.8|17331.7|17327.7|17341.1|17337.1|17322.3|17318.3|385
1648488600000|2022-03-28 17:30:00|17328.6|17324.6|17344.2|17340.2|17347.3|17343.3|17328.6|17324.6|428
1648488900000|2022-03-28 17:35:00|17342.6|17338.6|17353.6|17349.6|17356.7|17352.7|17337.9|17333.9|347
1648489200000|2022-03-28 17:40:00|17352|17348|17366.1|17362.1|17369.2|17365.2|17347.3|17343.3|417
1648489500000|2022-03-28 17:45:00|17362.9|17358.9|17366.1|17362.1|17372.3|17368.3|17356.7|17352.7|438
1648489800000|2022-03-28 17:50:00|17369.2|17365.2|17372.3|17368.3|17375.4|17371.4|17366.1|17362.1|250
1648490100000|2022-03-28 17:55:00|17369.2|17365.2|17362.9|17358.9|17378.6|17374.6|17362.9|17358.9|371
1648490400000|2022-03-28 18:00:00|17366.1|17362.1|17352|17348|17369.2|17365.2|17350.4|17346.4|447
1648490700000|2022-03-28 18:05:00|17353.6|17349.6|17353.6|17349.6|17366.1|17362.1|17350.4|17346.4|475
1648491000000|2022-03-28 18:10:00|17356.7|17352.7|17366.1|17362.1|17366.1|17362.1|17353.6|17349.6|466
1648491300000|2022-03-28 18:15:00|17369.2|17365.2|17369.2|17365.2|17381.7|17377.7|17362.9|17358.9|763
1648491600000|2022-03-28 18:20:00|17372.3|17368.3|17366.1|17362.1|17373.9|17369.9|17362.9|17358.9|714
1648491900000|2022-03-28 18:25:00|17369.2|17365.2|17366.1|17362.1|17375.4|17371.4|17362.9|17358.9|485
1648492200000|2022-03-28 18:30:00|17362.9|17358.9|17375.4|17371.4|17378.6|17374.6|17362.9|17358.9|240
1648492500000|2022-03-28 18:35:00|17372.3|17368.3|17362.9|17358.9|17375.4|17371.4|17359.8|17355.8|535
1648492800000|2022-03-28 18:40:00|17359.8|17355.8|17362.9|17358.9|17375.4|17371.4|17356.7|17352.7|359
1648493100000|2022-03-28 18:45:00|17364.5|17360.5|17362.9|17358.9|17369.2|17365.2|17362.9|17358.9|383
1648493400000|2022-03-28 18:50:00|17366.1|17362.1|17347.3|17343.3|17366.1|17362.1|17341.1|17337.1|447
1648493700000|2022-03-28 18:55:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17334.8|17330.8|830
1648494000000|2022-03-28 19:00:00|17341.1|17337.1|17353.6|17349.6|17362.9|17358.9|17337.9|17333.9|676
1648494300000|2022-03-28 19:05:00|17350.4|17346.4|17362.9|17358.9|17366.1|17362.1|17350.4|17346.4|358
1648494600000|2022-03-28 19:10:00|17364.5|17360.5|17373.9|17369.9|17381.7|17377.7|17362.9|17358.9|387
1648494900000|2022-03-28 19:15:00|17372.3|17368.3|17369.2|17365.2|17373.9|17369.9|17366.1|17362.1|447
1648495200000|2022-03-28 19:20:00|17366.1|17362.1|17372.3|17368.3|17372.3|17368.3|17362.9|17358.9|260
1648495500000|2022-03-28 19:25:00|17373.9|17369.9|17372.3|17368.3|17378.6|17374.6|17366.1|17362.1|413
1648495800000|2022-03-28 19:30:00|17369.2|17365.2|17356.7|17352.7|17375.4|17371.4|17337.9|17333.9|1242
1648496100000|2022-03-28 19:35:00|17359.8|17355.8|17378.6|17374.6|17381.7|17377.7|17353.6|17349.6|604
1648496400000|2022-03-28 19:40:00|17377|17373|17373.9|17369.9|17381.7|17377.7|17369.2|17365.2|481
1648496700000|2022-03-28 19:45:00|17372.3|17368.3|17387.9|17383.9|17391.1|17387.1|17372.3|17368.3|510
1648497000000|2022-03-28 19:50:00|17391.1|17387.1|17417.6|17413.6|17417.6|17413.6|17391.1|17387.1|677
1648497300000|2022-03-28 19:55:00|17416.1|17412.1|17403.6|17399.6|17419.2|17415.2|17394.2|17390.2|1978
1648497600000|2022-03-28 20:00:00|17397.3|17393.3|17434.8|17430.8|17437.9|17433.9|17397.3|17393.3|1433
1648497900000|2022-03-28 20:05:00|17431.7|17427.7|17409.8|17405.8|17434.8|17430.8|17403.6|17399.6|709
1648498200000|2022-03-28 20:10:00|17406.7|17402.7|17428.6|17424.6|17430.1|17426.1|17406.7|17402.7|421
1648498500000|2022-03-28 20:15:00|17427|17423|17425.4|17421.4|17431.7|17427.7|17416.1|17412.1|177
1648498800000|2022-03-28 20:20:00|17428.6|17424.6|17441.1|17437.1|17441.1|17437.1|17419.2|17415.2|308
1648499100000|2022-03-28 20:25:00|17439.5|17435.5|17428.6|17424.6|17441.1|17437.1|17425.4|17421.4|292
1648499400000|2022-03-28 20:30:00|17430.1|17426.1|17428.6|17424.6|17434.8|17430.8|17427|17423|149
1648499700000|2022-03-28 20:35:00|17430.1|17426.1|17434.8|17430.8|17434.8|17430.8|17428.6|17424.6|235
1648500000000|2022-03-28 20:40:00|17433.3|17429.3|17406.7|17402.7|17434.8|17430.8|17406.7|17402.7|349
1648500300000|2022-03-28 20:45:00|17403.6|17399.6|17420.8|17416.8|17422.3|17418.3|17403.6|17399.6|297
1648500600000|2022-03-28 20:50:00|17419.2|17415.2|17409.8|17405.8|17419.2|17415.2|17403.6|17399.6|249
1648500900000|2022-03-28 20:55:00|17411.4|17407.4|17425.4|17421.4|17428.6|17424.6|17409.8|17405.8|301
1648504800000|2022-03-28 22:00:00|17414.5|17410.5|17436.4|17432.4|17436.4|17432.4|17409.8|17405.8|44
1648505100000|2022-03-28 22:05:00|17434.8|17430.8|17419.2|17415.2|17434.8|17430.8|17419.2|17415.2|27
1648505400000|2022-03-28 22:10:00|17417.6|17413.6|17427|17423|17428.6|17424.6|17412.9|17408.9|29
1648505700000|2022-03-28 22:15:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17420.8|17416.8|3
1648506000000|2022-03-28 22:20:00|17427|17423|17433.3|17429.3|17434.8|17430.8|17427|17423|10
1648506300000|2022-03-28 22:25:00|17434.8|17430.8|17441.1|17437.1|17441.1|17437.1|17434.8|17430.8|43
1648506600000|2022-03-28 22:30:00|17439.5|17435.5|17436.4|17432.4|17439.5|17435.5|17428.6|17424.6|33
1648506900000|2022-03-28 22:35:00|17434.8|17430.8|17437.9|17433.9|17444.2|17440.2|17434.8|17430.8|46
1648507200000|2022-03-28 22:40:00|17436.4|17432.4|17441.1|17437.1|17441.1|17437.1|17434.8|17430.8|15
1648507500000|2022-03-28 22:45:00|17437.9|17433.9|17436.4|17432.4|17437.9|17433.9|17433.3|17429.3|19
1648507800000|2022-03-28 22:50:00|17434.8|17430.8|17439.5|17435.5|17439.5|17435.5|17434.8|17430.8|12
1648508100000|2022-03-28 22:55:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|2
1648508400000|2022-03-28 23:00:00|17442.6|17438.6|17441.1|17437.1|17453.6|17449.6|17441.1|17437.1|81
1648508700000|2022-03-28 23:05:00|17439.5|17435.5|17445.8|17441.8|17448.9|17444.9|17437.9|17433.9|22
1648509000000|2022-03-28 23:10:00|17444.2|17440.2|17447.3|17443.3|17453.6|17449.6|17439.5|17435.5|27
1648509300000|2022-03-28 23:15:00|17450.4|17446.4|17450.4|17446.4|17462.9|17458.9|17450.4|17446.4|103
1648509600000|2022-03-28 23:20:00|17452|17448|17452|17448|17455.1|17451.1|17450.4|17446.4|17
1648509900000|2022-03-28 23:25:00|17450.4|17446.4|17447.3|17443.3|17453.6|17449.6|17447.3|17443.3|10
1648510200000|2022-03-28 23:30:00|17445.8|17441.8|17448.9|17444.9|17450.4|17446.4|17445.8|17441.8|45
1648510500000|2022-03-28 23:35:00|17447.3|17443.3|17444.2|17440.2|17448.9|17444.9|17442.6|17438.6|37
1648510800000|2022-03-28 23:40:00|17445.8|17441.8|17466.1|17462.1|17470.8|17466.8|17445.8|17441.8|78
1648511100000|2022-03-28 23:45:00|17462.9|17458.9|17483.3|17479.3|17487.9|17483.9|17462.9|17458.9|89
1648511400000|2022-03-28 23:50:00|17484.8|17480.8|17487.9|17483.9|17489.5|17485.5|17483.3|17479.3|40
1648511700000|2022-03-28 23:55:00|17484.8|17480.8|17486.4|17482.4|17486.4|17482.4|17478.6|17474.6|70
1648512000000|2022-03-29 00:00:00|17484.8|17480.8|17478.6|17474.6|17484.8|17480.8|17470.8|17466.8|60
1648512300000|2022-03-29 00:05:00|17477|17473|17448.9|17444.9|17477|17473|17444.2|17440.2|91
1648512600000|2022-03-29 00:10:00|17450.4|17446.4|17466.1|17462.1|17466.1|17462.1|17445.8|17441.8|112
1648512900000|2022-03-29 00:15:00|17464.5|17460.5|17456.7|17452.7|17467.6|17463.6|17444.2|17440.2|87
1648513200000|2022-03-29 00:20:00|17455.1|17451.1|17433.3|17429.3|17456.7|17452.7|17431.7|17427.7|68
1648513500000|2022-03-29 00:25:00|17431.7|17427.7|17433.3|17429.3|17433.3|17429.3|17417.6|17413.6|98
1648513800000|2022-03-29 00:30:00|17431.7|17427.7|17425.4|17421.4|17433.3|17429.3|17412.9|17408.9|85
1648514100000|2022-03-29 00:35:00|17422.3|17418.3|17430.1|17426.1|17437.9|17433.9|17419.2|17415.2|58
1648514400000|2022-03-29 00:40:00|17428.6|17424.6|17420.8|17416.8|17428.6|17424.6|17417.6|17413.6|62
1648514700000|2022-03-29 00:45:00|17422.3|17418.3|17414.5|17410.5|17425.4|17421.4|17408.3|17404.3|64
1648515000000|2022-03-29 00:50:00|17416.1|17412.1|17392.6|17388.6|17416.1|17412.1|17387.9|17383.9|112
1648515300000|2022-03-29 00:55:00|17391.1|17387.1|17395.8|17391.8|17406.7|17402.7|17389.5|17385.5|85
1648515600000|2022-03-29 01:00:00|17397.3|17393.3|17400.4|17396.4|17409.8|17405.8|17391.1|17387.1|38
1648515900000|2022-03-29 01:05:00|17402|17398|17395.8|17391.8|17409.8|17405.8|17391.1|17387.1|57
1648516200000|2022-03-29 01:10:00|17394.2|17390.2|17409.8|17405.8|17412.9|17408.9|17394.2|17390.2|92
1648516500000|2022-03-29 01:15:00|17411.4|17407.4|17406.7|17402.7|17416.1|17412.1|17405.1|17401.1|29
1648516800000|2022-03-29 01:20:00|17405.1|17401.1|17422.3|17418.3|17423.9|17419.9|17405.1|17401.1|42
1648517100000|2022-03-29 01:25:00|17423.9|17419.9|17422.3|17418.3|17425.4|17421.4|17416.1|17412.1|64
1648517400000|2022-03-29 01:30:00|17423.9|17419.9|17441.1|17437.1|17444.2|17440.2|17423.9|17419.9|36
1648517700000|2022-03-29 01:35:00|17437.9|17433.9|17444.2|17440.2|17450.4|17446.4|17434.8|17430.8|73
1648518000000|2022-03-29 01:40:00|17445.8|17441.8|17452|17448|17456.7|17452.7|17436.4|17432.4|65
1648518300000|2022-03-29 01:45:00|17450.4|17446.4|17450.4|17446.4|17453.6|17449.6|17444.2|17440.2|31
1648518600000|2022-03-29 01:50:00|17448.9|17444.9|17444.2|17440.2|17467.6|17463.6|17441.1|17437.1|82
1648518900000|2022-03-29 01:55:00|17442.6|17438.6|17439.5|17435.5|17444.2|17440.2|17431.7|17427.7|59
1648519200000|2022-03-29 02:00:00|17437.9|17433.9|17434.8|17430.8|17439.5|17435.5|17431.7|17427.7|21
1648519500000|2022-03-29 02:05:00|17433.3|17429.3|17427|17423|17433.3|17429.3|17425.4|17421.4|35
1648519800000|2022-03-29 02:10:00|17425.4|17421.4|17417.6|17413.6|17425.4|17421.4|17416.1|17412.1|37
1648520100000|2022-03-29 02:15:00|17419.2|17415.2|17417.6|17413.6|17422.3|17418.3|17412.9|17408.9|22
1648520400000|2022-03-29 02:20:00|17416.1|17412.1|17411.4|17407.4|17417.6|17413.6|17400.4|17396.4|52
1648520700000|2022-03-29 02:25:00|17409.8|17405.8|17412.9|17408.9|17414.5|17410.5|17403.6|17399.6|38
1648521000000|2022-03-29 02:30:00|17411.4|17407.4|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|37
1648521300000|2022-03-29 02:35:00|17411.4|17407.4|17422.3|17418.3|17428.6|17424.6|17409.8|17405.8|81
1648521600000|2022-03-29 02:40:00|17420.8|17416.8|17427|17423|17428.6|17424.6|17419.2|17415.2|30
1648521900000|2022-03-29 02:45:00|17425.4|17421.4|17419.2|17415.2|17428.6|17424.6|17419.2|17415.2|27
1648522200000|2022-03-29 02:50:00|17422.3|17418.3|17425.4|17421.4|17431.7|17427.7|17422.3|17418.3|75
1648522500000|2022-03-29 02:55:00|17427|17423|17434.8|17430.8|17442.6|17438.6|17425.4|17421.4|82
1648522800000|2022-03-29 03:00:00|17437.9|17433.9|17422.3|17418.3|17439.5|17435.5|17420.8|17416.8|58
1648523100000|2022-03-29 03:05:00|17420.8|17416.8|17420.8|17416.8|17420.8|17416.8|17416.1|17412.1|26
1648523400000|2022-03-29 03:10:00|17419.2|17415.2|17400.4|17396.4|17422.3|17418.3|17400.4|17396.4|60
1648523700000|2022-03-29 03:15:00|17403.6|17399.6|17398.9|17394.9|17405.1|17401.1|17391.1|17387.1|39
1648524000000|2022-03-29 03:20:00|17397.3|17393.3|17394.2|17390.2|17400.4|17396.4|17394.2|17390.2|36
1648524300000|2022-03-29 03:25:00|17391.1|17387.1|17402|17398|17403.6|17399.6|17391.1|17387.1|52
1648524600000|2022-03-29 03:30:00|17400.4|17396.4|17398.9|17394.9|17408.3|17404.3|17394.2|17390.2|66
1648524900000|2022-03-29 03:35:00|17400.4|17396.4|17378.6|17374.6|17400.4|17396.4|17373.9|17369.9|110
1648525200000|2022-03-29 03:40:00|17377|17373|17383.3|17379.3|17386.4|17382.4|17373.9|17369.9|61
1648525500000|2022-03-29 03:45:00|17381.7|17377.7|17392.6|17388.6|17397.3|17393.3|17381.7|17377.7|48
1648525800000|2022-03-29 03:50:00|17391.1|17387.1|17387.9|17383.9|17395.8|17391.8|17387.9|17383.9|55
1648526100000|2022-03-29 03:55:00|17386.4|17382.4|17391.1|17387.1|17398.9|17394.9|17386.4|17382.4|33
1648526400000|2022-03-29 04:00:00|17389.5|17385.5|17370.8|17366.8|17389.5|17385.5|17369.2|17365.2|36
1648526700000|2022-03-29 04:05:00|17372.3|17368.3|17377|17373|17381.7|17377.7|17362.9|17358.9|62
1648527000000|2022-03-29 04:10:00|17378.6|17374.6|17383.3|17379.3|17384.8|17380.8|17375.4|17371.4|40
1648527300000|2022-03-29 04:15:00|17384.8|17380.8|17372.3|17368.3|17384.8|17380.8|17364.5|17360.5|34
1648527600000|2022-03-29 04:20:00|17370.8|17366.8|17377|17373|17377|17373|17370.8|17366.8|17
1648527900000|2022-03-29 04:25:00|17375.4|17371.4|17380.1|17376.1|17383.3|17379.3|17375.4|17371.4|19
1648528200000|2022-03-29 04:30:00|17378.6|17374.6|17364.5|17360.5|17381.7|17377.7|17359.8|17355.8|70
1648528500000|2022-03-29 04:35:00|17362.9|17358.9|17359.8|17355.8|17367.6|17363.6|17356.7|17352.7|55
1648528800000|2022-03-29 04:40:00|17358.3|17354.3|17361.4|17357.4|17362.9|17358.9|17356.7|17352.7|48
1648529100000|2022-03-29 04:45:00|17359.8|17355.8|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|37
1648529400000|2022-03-29 04:50:00|17358.3|17354.3|17362.9|17358.9|17362.9|17358.9|17356.7|17352.7|67
1648529700000|2022-03-29 04:55:00|17359.8|17355.8|17361.4|17357.4|17361.4|17357.4|17356.7|17352.7|19
1648530000000|2022-03-29 05:00:00|17362.9|17358.9|17370.8|17366.8|17370.8|17366.8|17358.3|17354.3|63
1648530300000|2022-03-29 05:05:00|17369.2|17365.2|17356.7|17352.7|17372.3|17368.3|17356.7|17352.7|89
1648530600000|2022-03-29 05:10:00|17355.1|17351.1|17353.6|17349.6|17356.7|17352.7|17350.4|17346.4|46
1648530900000|2022-03-29 05:15:00|17352|17348|17350.4|17346.4|17353.6|17349.6|17347.3|17343.3|41
1648531200000|2022-03-29 05:20:00|17348.9|17344.9|17353.6|17349.6|17356.7|17352.7|17347.3|17343.3|28
1648531500000|2022-03-29 05:25:00|17355.1|17351.1|17361.4|17357.4|17361.4|17357.4|17350.4|17346.4|36
1648531800000|2022-03-29 05:30:00|17362.9|17358.9|17364.5|17360.5|17367.6|17363.6|17358.3|17354.3|50
1648532100000|2022-03-29 05:35:00|17362.9|17358.9|17362.9|17358.9|17364.5|17360.5|17359.8|17355.8|4
1648532400000|2022-03-29 05:40:00|17361.4|17357.4|17366.1|17362.1|17370.8|17366.8|17361.4|17357.4|14
1648532700000|2022-03-29 05:45:00|17364.5|17360.5|17381.7|17377.7|17387.9|17383.9|17364.5|17360.5|102
1648533000000|2022-03-29 05:50:00|17378.6|17374.6|17392.6|17388.6|17398.9|17394.9|17378.6|17374.6|87
1648533300000|2022-03-29 05:55:00|17391.1|17387.1|17381.7|17377.7|17392.6|17388.6|17378.6|17374.6|18
1648533600000|2022-03-29 06:00:00|17384.8|17380.8|17383.3|17379.3|17397.3|17393.3|17378.6|17374.6|71
1648533900000|2022-03-29 06:05:00|17381.7|17377.7|17387.9|17383.9|17389.5|17385.5|17378.6|17374.6|46
1648534200000|2022-03-29 06:10:00|17386.4|17382.4|17381.7|17377.7|17387.9|17383.9|17375.4|17371.4|49
1648534500000|2022-03-29 06:15:00|17380.1|17376.1|17389.5|17385.5|17392.6|17388.6|17380.1|17376.1|52
1648534800000|2022-03-29 06:20:00|17387.9|17383.9|17369.2|17365.2|17387.9|17383.9|17366.1|17362.1|50
1648535100000|2022-03-29 06:25:00|17367.6|17363.6|17359.8|17355.8|17372.3|17368.3|17356.7|17352.7|96
1648535400000|2022-03-29 06:30:00|17361.4|17357.4|17373.9|17369.9|17380.1|17376.1|17350.4|17346.4|138
1648535700000|2022-03-29 06:35:00|17372.3|17368.3|17405.1|17401.1|17406.7|17402.7|17372.3|17368.3|143
1648536000000|2022-03-29 06:40:00|17403.6|17399.6|17391.1|17387.1|17409.8|17405.8|17391.1|17387.1|126
1648536300000|2022-03-29 06:45:00|17392.6|17388.6|17392.6|17388.6|17397.3|17393.3|17387.9|17383.9|58
1648536600000|2022-03-29 06:50:00|17391.1|17387.1|17397.3|17393.3|17402|17398|17387.9|17383.9|93
1648536900000|2022-03-29 06:55:00|17395.8|17391.8|17400.4|17396.4|17400.4|17396.4|17386.4|17382.4|79
1648537200000|2022-03-29 07:00:00|17398.9|17394.9|17353.6|17349.6|17398.9|17394.9|17353.6|17349.6|297
1648537500000|2022-03-29 07:05:00|17352|17348|17347.3|17343.3|17356.7|17352.7|17341.1|17337.1|117
1648537800000|2022-03-29 07:10:00|17348.9|17344.9|17359.8|17355.8|17359.8|17355.8|17347.3|17343.3|198
1648538100000|2022-03-29 07:15:00|17361.4|17357.4|17341.1|17337.1|17364.5|17360.5|17334.8|17330.8|115
1648538400000|2022-03-29 07:20:00|17339.5|17335.5|17316.1|17312.1|17341.1|17337.1|17316.1|17312.1|113
1648538700000|2022-03-29 07:25:00|17317.6|17313.6|17291.1|17287.1|17319.2|17315.2|17287.9|17283.9|188
1648539000000|2022-03-29 07:30:00|17289.5|17285.5|17309.8|17305.8|17309.8|17305.8|17289.5|17285.5|164
1648539300000|2022-03-29 07:35:00|17312.9|17308.9|17317.6|17313.6|17331.7|17327.7|17309.8|17305.8|158
1648539600000|2022-03-29 07:40:00|17319.2|17315.2|17325.4|17321.4|17328.6|17324.6|17316.1|17312.1|59
1648539900000|2022-03-29 07:45:00|17323.9|17319.9|17298.9|17294.9|17325.4|17321.4|17297.3|17293.3|88
1648540200000|2022-03-29 07:50:00|17297.3|17293.3|17302|17298|17308.3|17304.3|17294.2|17290.2|163
1648540500000|2022-03-29 07:55:00|17300.4|17296.4|17300.4|17296.4|17306.7|17302.7|17298.9|17294.9|56
1648540800000|2022-03-29 08:00:00|17303.6|17299.6|17295.8|17291.8|17322.3|17318.3|17294.2|17290.2|164
1648541100000|2022-03-29 08:05:00|17297.3|17293.3|17281.7|17277.7|17300.4|17296.4|17278.6|17274.6|95
1648541400000|2022-03-29 08:10:00|17278.6|17274.6|17294.2|17290.2|17294.2|17290.2|17275.4|17271.4|157
1648541700000|2022-03-29 08:15:00|17292.6|17288.6|17291.1|17287.1|17309.8|17305.8|17287.9|17283.9|194
1648542000000|2022-03-29 08:20:00|17289.5|17285.5|17297.3|17293.3|17298.9|17294.9|17287.9|17283.9|94
1648542300000|2022-03-29 08:25:00|17298.9|17294.9|17294.2|17290.2|17303.6|17299.6|17291.1|17287.1|71
1648542600000|2022-03-29 08:30:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|62
1648542900000|2022-03-29 08:35:00|17295.8|17291.8|17275.4|17271.4|17297.3|17293.3|17272.3|17268.3|141
1648543200000|2022-03-29 08:40:00|17278.6|17274.6|17281.7|17277.7|17287.9|17283.9|17275.4|17271.4|71
1648543500000|2022-03-29 08:45:00|17280.1|17276.1|17284.8|17280.8|17284.8|17280.8|17278.6|17274.6|89
1648543800000|2022-03-29 08:50:00|17286.4|17282.4|17294.2|17290.2|17297.3|17293.3|17286.4|17282.4|56
1648544100000|2022-03-29 08:55:00|17291.1|17287.1|17281.7|17277.7|17291.1|17287.1|17281.7|17277.7|69
1648544400000|2022-03-29 09:00:00|17278.6|17274.6|17269.2|17265.2|17284.8|17280.8|17269.2|17265.2|121
1648544700000|2022-03-29 09:05:00|17267.6|17263.6|17252|17248|17281.7|17277.7|17237.9|17233.9|474
1648545000000|2022-03-29 09:10:00|17253.6|17249.6|17275.4|17271.4|17275.4|17271.4|17244.2|17240.2|283
1648545300000|2022-03-29 09:15:00|17273.9|17269.9|17273.9|17269.9|17280.1|17276.1|17269.2|17265.2|220
1648545600000|2022-03-29 09:20:00|17272.3|17268.3|17287.9|17283.9|17297.3|17293.3|17269.2|17265.2|286
1648545900000|2022-03-29 09:25:00|17284.8|17280.8|17291.1|17287.1|17297.3|17293.3|17284.8|17280.8|247
1648546200000|2022-03-29 09:30:00|17289.5|17285.5|17294.2|17290.2|17294.2|17290.2|17280.1|17276.1|226
1648546500000|2022-03-29 09:35:00|17292.6|17288.6|17303.6|17299.6|17309.8|17305.8|17291.1|17287.1|260
1648546800000|2022-03-29 09:40:00|17306.7|17302.7|17295.8|17291.8|17306.7|17302.7|17287.9|17283.9|192
1648547100000|2022-03-29 09:45:00|17294.2|17290.2|17273.9|17269.9|17297.3|17293.3|17269.2|17265.2|267
1648547400000|2022-03-29 09:50:00|17275.4|17271.4|17294.2|17290.2|17294.2|17290.2|17273.9|17269.9|332
1648547700000|2022-03-29 09:55:00|17297.3|17293.3|17277|17273|17298.9|17294.9|17269.2|17265.2|284
1648548000000|2022-03-29 10:00:00|17278.6|17274.6|17287.9|17283.9|17287.9|17283.9|17269.2|17265.2|335
1648548300000|2022-03-29 10:05:00|17286.4|17282.4|17287.9|17283.9|17303.6|17299.6|17286.4|17282.4|246
1648548600000|2022-03-29 10:10:00|17291.1|17287.1|17305.1|17301.1|17306.7|17302.7|17287.9|17283.9|140
1648548900000|2022-03-29 10:15:00|17306.7|17302.7|17287.9|17283.9|17306.7|17302.7|17284.8|17280.8|98
1648549200000|2022-03-29 10:20:00|17289.5|17285.5|17275.4|17271.4|17294.2|17290.2|17275.4|17271.4|66
1648549500000|2022-03-29 10:25:00|17273.9|17269.9|17278.6|17274.6|17280.1|17276.1|17269.2|17265.2|138
1648549800000|2022-03-29 10:30:00|17280.1|17276.1|17284.8|17280.8|17287.9|17283.9|17275.4|17271.4|147
1648550100000|2022-03-29 10:35:00|17286.4|17282.4|17287.9|17283.9|17297.3|17293.3|17286.4|17282.4|101
1648550400000|2022-03-29 10:40:00|17284.8|17280.8|17291.1|17287.1|17294.2|17290.2|17280.1|17276.1|51
1648550700000|2022-03-29 10:45:00|17292.6|17288.6|17281.7|17277.7|17294.2|17290.2|17281.7|17277.7|54
1648551000000|2022-03-29 10:50:00|17278.6|17274.6|17286.4|17282.4|17291.1|17287.1|17278.6|17274.6|71
1648551300000|2022-03-29 10:55:00|17284.8|17280.8|17317.6|17313.6|17319.2|17315.2|17284.8|17280.8|185
1648551600000|2022-03-29 11:00:00|17322.3|17318.3|17320.8|17316.8|17334.8|17330.8|17316.1|17312.1|277
1648551900000|2022-03-29 11:05:00|17322.3|17318.3|17325.4|17321.4|17331.7|17327.7|17319.2|17315.2|163
1648552200000|2022-03-29 11:10:00|17328.6|17324.6|17309.8|17305.8|17344.2|17340.2|17309.8|17305.8|225
1648552500000|2022-03-29 11:15:00|17311.4|17307.4|17306.7|17302.7|17319.2|17315.2|17306.7|17302.7|144
1648552800000|2022-03-29 11:20:00|17308.3|17304.3|17297.3|17293.3|17309.8|17305.8|17295.8|17291.8|123
1648553100000|2022-03-29 11:25:00|17300.4|17296.4|17320.8|17316.8|17320.8|17316.8|17297.3|17293.3|172
1648553400000|2022-03-29 11:30:00|17322.3|17318.3|17316.1|17312.1|17322.3|17318.3|17312.9|17308.9|217
1648553700000|2022-03-29 11:35:00|17314.5|17310.5|17306.7|17302.7|17323.9|17319.9|17292.6|17288.6|625
1648554000000|2022-03-29 11:40:00|17303.6|17299.6|17278.6|17274.6|17303.6|17299.6|17269.2|17265.2|624
1648554300000|2022-03-29 11:45:00|17275.4|17271.4|17252|17248|17281.7|17277.7|17241.1|17237.1|974
1648554600000|2022-03-29 11:50:00|17253.6|17249.6|17319.2|17315.2|17322.3|17318.3|17252|17248|854
1648554900000|2022-03-29 11:55:00|17322.3|17318.3|17317.6|17313.6|17331.7|17327.7|17303.6|17299.6|472
1648555200000|2022-03-29 12:00:00|17316.1|17312.1|17347.3|17343.3|17350.4|17346.4|17309.8|17305.8|661
1648555500000|2022-03-29 12:05:00|17350.4|17346.4|17341.1|17337.1|17356.7|17352.7|17334.8|17330.8|807
1648555800000|2022-03-29 12:10:00|17337.9|17333.9|17337.9|17333.9|17341.1|17337.1|17319.2|17315.2|575
1648556100000|2022-03-29 12:15:00|17339.5|17335.5|17350.4|17346.4|17372.3|17368.3|17337.9|17333.9|868
1648556400000|2022-03-29 12:20:00|17347.3|17343.3|17369.2|17365.2|17369.2|17365.2|17337.9|17333.9|799
1648556700000|2022-03-29 12:25:00|17370.8|17366.8|17391.1|17387.1|17394.2|17390.2|17369.2|17365.2|557
1648557000000|2022-03-29 12:30:00|17386.4|17382.4|17403.6|17399.6|17422.3|17418.3|17384.8|17380.8|789
1648557300000|2022-03-29 12:35:00|17406.7|17402.7|17403.6|17399.6|17412.9|17408.9|17394.2|17390.2|863
1648557600000|2022-03-29 12:40:00|17400.4|17396.4|17409.8|17405.8|17422.3|17418.3|17397.3|17393.3|904
1648557900000|2022-03-29 12:45:00|17408.3|17404.3|17408.3|17404.3|17437.9|17433.9|17403.6|17399.6|852
1648558200000|2022-03-29 12:50:00|17406.7|17402.7|17408.3|17404.3|17419.2|17415.2|17381.7|17377.7|974
1648558500000|2022-03-29 12:55:00|17409.8|17405.8|17439.5|17435.5|17453.6|17449.6|17406.7|17402.7|931
1648558800000|2022-03-29 13:00:00|17441.1|17437.1|17450.4|17446.4|17456.7|17452.7|17409.8|17405.8|730
1648559100000|2022-03-29 13:05:00|17452|17448|17459.8|17455.8|17462.9|17458.9|17428.6|17424.6|771
1648559400000|2022-03-29 13:10:00|17461.4|17457.4|17506.7|17502.7|17509.8|17505.8|17461.4|17457.4|916
1648559700000|2022-03-29 13:15:00|17505.1|17501.1|17541.1|17537.1|17544.2|17540.2|17478.6|17474.6|1069
1648560000000|2022-03-29 13:20:00|17537.9|17533.9|17522.3|17518.3|17562.9|17558.9|17500.4|17496.4|1395
1648560300000|2022-03-29 13:25:00|17523.9|17519.9|17500.4|17496.4|17528.6|17524.6|17500.4|17496.4|750
1648560600000|2022-03-29 13:30:00|17502|17498|17547.3|17543.3|17550.4|17546.4|17502|17498|863
1648560900000|2022-03-29 13:35:00|17552|17548|17522.3|17518.3|17567.6|17563.6|17522.3|17518.3|1215
1648561200000|2022-03-29 13:40:00|17523.9|17519.9|17528.6|17524.6|17547.3|17543.3|17522.3|17518.3|698
1648561500000|2022-03-29 13:45:00|17530.1|17526.1|17547.3|17543.3|17547.3|17543.3|17519.2|17515.2|686
1648561800000|2022-03-29 13:50:00|17548.9|17544.9|17575.4|17571.4|17583.3|17579.3|17537.9|17533.9|975
1648562100000|2022-03-29 13:55:00|17578.6|17574.6|17550.4|17546.4|17589.5|17585.5|17537.9|17533.9|953
1648562400000|2022-03-29 14:00:00|17552|17548|17572.3|17568.3|17581.7|17577.7|17547.3|17543.3|713
1648562700000|2022-03-29 14:05:00|17575.4|17571.4|17559.8|17555.8|17591.1|17587.1|17559.8|17555.8|862
1648563000000|2022-03-29 14:10:00|17561.4|17557.4|17559.8|17555.8|17591.1|17587.1|17558.3|17554.3|688
1648563300000|2022-03-29 14:15:00|17561.4|17557.4|17522.3|17518.3|17569.2|17565.2|17522.3|17518.3|890
1648563600000|2022-03-29 14:20:00|17520.8|17516.8|17525.4|17521.4|17534.8|17530.8|17500.4|17496.4|790
1648563900000|2022-03-29 14:25:00|17528.6|17524.6|17516.1|17512.1|17531.7|17527.7|17511.4|17507.4|509
1648564200000|2022-03-29 14:30:00|17514.5|17510.5|17528.6|17524.6|17550.4|17546.4|17514.5|17510.5|842
1648564500000|2022-03-29 14:35:00|17531.7|17527.7|17508.3|17504.3|17534.8|17530.8|17500.4|17496.4|442
1648564800000|2022-03-29 14:40:00|17506.7|17502.7|17494.2|17490.2|17516.1|17512.1|17484.8|17480.8|915
1648565100000|2022-03-29 14:45:00|17492.6|17488.6|17475.4|17471.4|17500.4|17496.4|17470.8|17466.8|841
1648565400000|2022-03-29 14:50:00|17472.3|17468.3|17456.7|17452.7|17472.3|17468.3|17441.1|17437.1|850
1648565700000|2022-03-29 14:55:00|17453.6|17449.6|17434.8|17430.8|17453.6|17449.6|17425.4|17421.4|1035
1648566000000|2022-03-29 15:00:00|17436.4|17432.4|17411.4|17407.4|17437.9|17433.9|17403.6|17399.6|841
1648566300000|2022-03-29 15:05:00|17409.8|17405.8|17412.9|17408.9|17434.8|17430.8|17409.8|17405.8|699
1648566600000|2022-03-29 15:10:00|17416.1|17412.1|17412.9|17408.9|17431.7|17427.7|17411.4|17407.4|932
1648566900000|2022-03-29 15:15:00|17411.4|17407.4|17416.1|17412.1|17420.8|17416.8|17398.9|17394.9|701
1648567200000|2022-03-29 15:20:00|17414.5|17410.5|17423.9|17419.9|17434.8|17430.8|17414.5|17410.5|765
1648567500000|2022-03-29 15:25:00|17422.3|17418.3|17450.4|17446.4|17450.4|17446.4|17422.3|17418.3|479
1648567800000|2022-03-29 15:30:00|17448.9|17444.9|17453.6|17449.6|17456.7|17452.7|17431.7|17427.7|634
1648568100000|2022-03-29 15:35:00|17455.1|17451.1|17466.1|17462.1|17472.3|17468.3|17453.6|17449.6|299
1648568400000|2022-03-29 15:40:00|17467.6|17463.6|17478.6|17474.6|17481.7|17477.7|17461.4|17457.4|360
1648568700000|2022-03-29 15:45:00|17481.7|17477.7|17508.3|17504.3|17509.8|17505.8|17477|17473|585
1648569000000|2022-03-29 15:50:00|17509.8|17505.8|17547.3|17543.3|17550.4|17546.4|17506.7|17502.7|1048
1648569300000|2022-03-29 15:55:00|17544.2|17540.2|17550.4|17546.4|17556.7|17552.7|17534.8|17530.8|677
1648569600000|2022-03-29 16:00:00|17544.2|17540.2|17516.1|17512.1|17547.3|17543.3|17516.1|17512.1|775
1648569900000|2022-03-29 16:05:00|17519.2|17515.2|17500.4|17496.4|17522.3|17518.3|17495.8|17491.8|610
1648570200000|2022-03-29 16:10:00|17497.3|17493.3|17512.9|17508.9|17516.1|17512.1|17497.3|17493.3|527
1648570500000|2022-03-29 16:15:00|17509.8|17505.8|17541.1|17537.1|17541.1|17537.1|17503.6|17499.6|835
1648570800000|2022-03-29 16:20:00|17539.5|17535.5|17553.6|17549.6|17556.7|17552.7|17534.8|17530.8|826
1648571100000|2022-03-29 16:25:00|17556.7|17552.7|17556.7|17552.7|17572.3|17568.3|17550.4|17546.4|772
1648571400000|2022-03-29 16:30:00|17562.9|17558.9|17562.9|17558.9|17572.3|17568.3|17552|17548|793
1648571700000|2022-03-29 16:35:00|17564.5|17560.5|17575.4|17571.4|17591.1|17587.1|17562.9|17558.9|646
1648572000000|2022-03-29 16:40:00|17577|17573|17566.1|17562.1|17581.7|17577.7|17566.1|17562.1|360
1648572300000|2022-03-29 16:45:00|17567.6|17563.6|17587.9|17583.9|17589.5|17585.5|17566.1|17562.1|376
1648572600000|2022-03-29 16:50:00|17591.1|17587.1|17581.7|17577.7|17591.1|17587.1|17572.3|17568.3|427
1648572900000|2022-03-29 16:55:00|17584.8|17580.8|17612.9|17608.9|17612.9|17608.9|17581.7|17577.7|613
1648573200000|2022-03-29 17:00:00|17609.8|17605.8|17603.6|17599.6|17616.1|17612.1|17575.4|17571.4|830
1648573500000|2022-03-29 17:05:00|17602|17598|17612.9|17608.9|17631.7|17627.7|17597.3|17593.3|534
1648573800000|2022-03-29 17:10:00|17609.8|17605.8|17606.7|17602.7|17619.2|17615.2|17594.2|17590.2|732
1648574100000|2022-03-29 17:15:00|17605.1|17601.1|17584.8|17580.8|17605.1|17601.1|17578.6|17574.6|493
1648574400000|2022-03-29 17:20:00|17586.4|17582.4|17575.4|17571.4|17589.5|17585.5|17572.3|17568.3|491
1648574700000|2022-03-29 17:25:00|17578.6|17574.6|17569.2|17565.2|17578.6|17574.6|17569.2|17565.2|469
1648575000000|2022-03-29 17:30:00|17572.3|17568.3|17606.7|17602.7|17606.7|17602.7|17569.2|17565.2|710
1648575300000|2022-03-29 17:35:00|17603.6|17599.6|17589.5|17585.5|17606.7|17602.7|17584.8|17580.8|552
1648575600000|2022-03-29 17:40:00|17591.1|17587.1|17575.4|17571.4|17591.1|17587.1|17566.1|17562.1|463
1648575900000|2022-03-29 17:45:00|17572.3|17568.3|17562.9|17558.9|17575.4|17571.4|17555.1|17551.1|342
1648576200000|2022-03-29 17:50:00|17564.5|17560.5|17559.8|17555.8|17569.2|17565.2|17556.7|17552.7|368
1648576500000|2022-03-29 17:55:00|17558.3|17554.3|17569.2|17565.2|17569.2|17565.2|17553.6|17549.6|589
1648576800000|2022-03-29 18:00:00|17572.3|17568.3|17544.2|17540.2|17581.7|17577.7|17541.1|17537.1|810
1648577100000|2022-03-29 18:05:00|17547.3|17543.3|17542.6|17538.6|17553.6|17549.6|17534.8|17530.8|557
1648577400000|2022-03-29 18:10:00|17541.1|17537.1|17544.2|17540.2|17550.4|17546.4|17534.8|17530.8|405
1648577700000|2022-03-29 18:15:00|17547.3|17543.3|17531.7|17527.7|17550.4|17546.4|17531.7|17527.7|540
1648578000000|2022-03-29 18:20:00|17533.3|17529.3|17534.8|17530.8|17537.9|17533.9|17528.6|17524.6|383
1648578300000|2022-03-29 18:25:00|17537.9|17533.9|17522.3|17518.3|17541.1|17537.1|17522.3|17518.3|440
1648578600000|2022-03-29 18:30:00|17523.9|17519.9|17522.3|17518.3|17534.8|17530.8|17519.2|17515.2|490
1648578900000|2022-03-29 18:35:00|17525.4|17521.4|17519.2|17515.2|17530.1|17526.1|17516.1|17512.1|350
1648579200000|2022-03-29 18:40:00|17520.8|17516.8|17491.1|17487.1|17522.3|17518.3|17491.1|17487.1|432
1648579500000|2022-03-29 18:45:00|17492.6|17488.6|17481.7|17477.7|17497.3|17493.3|17477|17473|594
1648579800000|2022-03-29 18:50:00|17480.1|17476.1|17472.3|17468.3|17481.7|17477.7|17469.2|17465.2|611
1648580100000|2022-03-29 18:55:00|17469.2|17465.2|17491.1|17487.1|17495.8|17491.8|17459.8|17455.8|1285
1648580400000|2022-03-29 19:00:00|17494.2|17490.2|17469.2|17465.2|17497.3|17493.3|17469.2|17465.2|882
1648580700000|2022-03-29 19:05:00|17470.8|17466.8|17456.7|17452.7|17472.3|17468.3|17456.7|17452.7|494
1648581000000|2022-03-29 19:10:00|17453.6|17449.6|17453.6|17449.6|17462.9|17458.9|17453.6|17449.6|491
1648581300000|2022-03-29 19:15:00|17455.1|17451.1|17481.7|17477.7|17481.7|17477.7|17455.1|17451.1|202
1648581600000|2022-03-29 19:20:00|17480.1|17476.1|17472.3|17468.3|17483.3|17479.3|17469.2|17465.2|356
1648581900000|2022-03-29 19:25:00|17473.9|17469.9|17462.9|17458.9|17473.9|17469.9|17459.8|17455.8|290
1648582200000|2022-03-29 19:30:00|17464.5|17460.5|17466.1|17462.1|17475.4|17471.4|17462.9|17458.9|336
1648582500000|2022-03-29 19:35:00|17469.2|17465.2|17453.6|17449.6|17469.2|17465.2|17453.6|17449.6|235
1648582800000|2022-03-29 19:40:00|17455.1|17451.1|17456.7|17452.7|17462.9|17458.9|17452|17448|332
1648583100000|2022-03-29 19:45:00|17458.3|17454.3|17478.6|17474.6|17481.7|17477.7|17458.3|17454.3|355
1648583400000|2022-03-29 19:50:00|17481.7|17477.7|17509.8|17505.8|17509.8|17505.8|17478.6|17474.6|999
1648583700000|2022-03-29 19:55:00|17506.7|17502.7|17525.4|17521.4|17525.4|17521.4|17494.2|17490.2|1929
1648584000000|2022-03-29 20:00:00|17523.9|17519.9|17581.7|17577.7|17581.7|17577.7|17522.3|17518.3|1516
1648584300000|2022-03-29 20:05:00|17580.1|17576.1|17584.8|17580.8|17586.4|17582.4|17570.8|17566.8|587
1648584600000|2022-03-29 20:10:00|17589.5|17585.5|17577|17573|17594.2|17590.2|17575.4|17571.4|313
1648584900000|2022-03-29 20:15:00|17575.4|17571.4|17547.3|17543.3|17577|17573|17544.2|17540.2|405
1648585200000|2022-03-29 20:20:00|17548.9|17544.9|17531.7|17527.7|17550.4|17546.4|17525.4|17521.4|384
1648585500000|2022-03-29 20:25:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17531.7|17527.7|266
1648585800000|2022-03-29 20:30:00|17536.4|17532.4|17555.1|17551.1|17556.7|17552.7|17534.8|17530.8|364
1648586100000|2022-03-29 20:35:00|17553.6|17549.6|17547.3|17543.3|17553.6|17549.6|17545.8|17541.8|179
1648586400000|2022-03-29 20:40:00|17548.9|17544.9|17547.3|17543.3|17550.4|17546.4|17547.3|17543.3|164
1648586700000|2022-03-29 20:45:00|17544.2|17540.2|17555.1|17551.1|17562.9|17558.9|17541.1|17537.1|441
1648587000000|2022-03-29 20:50:00|17553.6|17549.6|17544.2|17540.2|17556.7|17552.7|17544.2|17540.2|244
1648587300000|2022-03-29 20:55:00|17541.1|17537.1|17545.8|17541.8|17547.3|17543.3|17541.1|17537.1|232
1648591200000|2022-03-29 22:00:00|17559.8|17555.8|17580.1|17576.1|17580.1|17576.1|17556.7|17552.7|154
1648591500000|2022-03-29 22:05:00|17578.6|17574.6|17572.3|17568.3|17581.7|17577.7|17569.2|17565.2|82
1648591800000|2022-03-29 22:10:00|17570.8|17566.8|17570.8|17566.8|17573.9|17569.9|17569.2|17565.2|14
1648592100000|2022-03-29 22:15:00|17569.2|17565.2|17567.6|17563.6|17570.8|17566.8|17567.6|17563.6|1
1648592400000|2022-03-29 22:20:00|17569.2|17565.2|17555.1|17551.1|17569.2|17565.2|17553.6|17549.6|26
1648592700000|2022-03-29 22:25:00|17553.6|17549.6|17556.7|17552.7|17562.9|17558.9|17553.6|17549.6|16
1648593000000|2022-03-29 22:30:00|17555.1|17551.1|17547.3|17543.3|17555.1|17551.1|17542.6|17538.6|39
1648593300000|2022-03-29 22:35:00|17545.8|17541.8|17533.3|17529.3|17545.8|17541.8|17530.1|17526.1|17
1648593600000|2022-03-29 22:40:00|17534.8|17530.8|17528.6|17524.6|17536.4|17532.4|17527|17523|7
1648593900000|2022-03-29 22:45:00|17527|17523|17514.5|17510.5|17528.6|17524.6|17512.9|17508.9|43
1648594200000|2022-03-29 22:50:00|17516.1|17512.1|17506.7|17502.7|17519.2|17515.2|17505.1|17501.1|11
1648594500000|2022-03-29 22:55:00|17508.3|17504.3|17509.8|17505.8|17509.8|17505.8|17508.3|17504.3|5
1648594800000|2022-03-29 23:00:00|17511.4|17507.4|17512.9|17508.9|17525.4|17521.4|17509.8|17505.8|54
1648595100000|2022-03-29 23:05:00|17514.5|17510.5|17511.4|17507.4|17514.5|17510.5|17511.4|17507.4|2
1648595400000|2022-03-29 23:10:00|17512.9|17508.9|17517.6|17513.6|17519.2|17515.2|17512.9|17508.9|20
1648595700000|2022-03-29 23:15:00|17516.1|17512.1|17512.9|17508.9|17523.9|17519.9|17511.4|17507.4|10
1648596000000|2022-03-29 23:20:00|17509.8|17505.8|17514.5|17510.5|17516.1|17512.1|17509.8|17505.8|17
1648596300000|2022-03-29 23:25:00|17516.1|17512.1|17516.1|17512.1|17520.8|17516.8|17516.1|17512.1|19
1648596600000|2022-03-29 23:30:00|17514.5|17510.5|17514.5|17510.5|17522.3|17518.3|17506.7|17502.7|106
1648596900000|2022-03-29 23:35:00|17516.1|17512.1|17511.4|17507.4|17516.1|17512.1|17508.3|17504.3|69
1648597200000|2022-03-29 23:40:00|17509.8|17505.8|17511.4|17507.4|17512.9|17508.9|17508.3|17504.3|20
1648597500000|2022-03-29 23:45:00|17512.9|17508.9|17519.2|17515.2|17525.4|17521.4|17512.9|17508.9|67
1648597800000|2022-03-29 23:50:00|17517.6|17513.6|17520.8|17516.8|17520.8|17516.8|17516.1|17512.1|7
1648598100000|2022-03-29 23:55:00|17519.2|17515.2|17523.9|17519.9|17528.6|17524.6|17519.2|17515.2|29
1648598400000|2022-03-30 00:00:00|17525.4|17521.4|17553.6|17549.6|17553.6|17549.6|17525.4|17521.4|147
1648598700000|2022-03-30 00:05:00|17555.1|17551.1|17541.1|17537.1|17569.2|17565.2|17534.8|17530.8|149
1648599000000|2022-03-30 00:10:00|17539.5|17535.5|17548.9|17544.9|17553.6|17549.6|17539.5|17535.5|69
1648599300000|2022-03-30 00:15:00|17550.4|17546.4|17550.4|17546.4|17564.5|17560.5|17550.4|17546.4|196
1648599600000|2022-03-30 00:20:00|17553.6|17549.6|17550.4|17546.4|17562.9|17558.9|17541.1|17537.1|95
1648599900000|2022-03-30 00:25:00|17547.3|17543.3|17548.9|17544.9|17552|17548|17541.1|17537.1|66
1648600200000|2022-03-30 00:30:00|17550.4|17546.4|17537.9|17533.9|17550.4|17546.4|17537.9|17533.9|66
1648600500000|2022-03-30 00:35:00|17541.1|17537.1|17547.3|17543.3|17547.3|17543.3|17534.8|17530.8|56
1648600800000|2022-03-30 00:40:00|17548.9|17544.9|17542.6|17538.6|17553.6|17549.6|17542.6|17538.6|52
1648601100000|2022-03-30 00:45:00|17544.2|17540.2|17550.4|17546.4|17553.6|17549.6|17541.1|17537.1|47
1648601400000|2022-03-30 00:50:00|17552|17548|17559.8|17555.8|17561.4|17557.4|17548.9|17544.9|82
1648601700000|2022-03-30 00:55:00|17558.3|17554.3|17572.3|17568.3|17575.4|17571.4|17558.3|17554.3|117
1648602000000|2022-03-30 01:00:00|17573.9|17569.9|17584.8|17580.8|17597.3|17593.3|17572.3|17568.3|170
1648602300000|2022-03-30 01:05:00|17587.9|17583.9|17606.7|17602.7|17611.4|17607.4|17586.4|17582.4|122
1648602600000|2022-03-30 01:10:00|17608.3|17604.3|17608.3|17604.3|17614.5|17610.5|17600.4|17596.4|135
1648602900000|2022-03-30 01:15:00|17609.8|17605.8|17628.6|17624.6|17639.5|17635.5|17609.8|17605.8|195
1648603200000|2022-03-30 01:20:00|17630.1|17626.1|17622.3|17618.3|17631.7|17627.7|17614.5|17610.5|87
1648603500000|2022-03-30 01:25:00|17620.8|17616.8|17622.3|17618.3|17631.7|17627.7|17611.4|17607.4|73
1648603800000|2022-03-30 01:30:00|17620.8|17616.8|17633.3|17629.3|17634.8|17630.8|17619.2|17615.2|117
1648604100000|2022-03-30 01:35:00|17631.7|17627.7|17622.3|17618.3|17639.5|17635.5|17622.3|17618.3|34
1648604400000|2022-03-30 01:40:00|17619.2|17615.2|17600.4|17596.4|17622.3|17618.3|17597.3|17593.3|97
1648604700000|2022-03-30 01:45:00|17598.9|17594.9|17598.9|17594.9|17600.4|17596.4|17589.5|17585.5|88
1648605000000|2022-03-30 01:50:00|17600.4|17596.4|17591.1|17587.1|17600.4|17596.4|17589.5|17585.5|72
1648605300000|2022-03-30 01:55:00|17592.6|17588.6|17605.1|17601.1|17606.7|17602.7|17591.1|17587.1|29
1648605600000|2022-03-30 02:00:00|17606.7|17602.7|17623.9|17619.9|17625.4|17621.4|17605.1|17601.1|147
1648605900000|2022-03-30 02:05:00|17625.4|17621.4|17611.4|17607.4|17631.7|17627.7|17609.8|17605.8|38
1648606200000|2022-03-30 02:10:00|17612.9|17608.9|17625.4|17621.4|17631.7|17627.7|17612.9|17608.9|58
1648606500000|2022-03-30 02:15:00|17623.9|17619.9|17625.4|17621.4|17631.7|17627.7|17617.6|17613.6|74
1648606800000|2022-03-30 02:20:00|17627|17623|17623.9|17619.9|17634.8|17630.8|17616.1|17612.1|57
1648607100000|2022-03-30 02:25:00|17625.4|17621.4|17628.6|17624.6|17630.1|17626.1|17616.1|17612.1|28
1648607400000|2022-03-30 02:30:00|17630.1|17626.1|17628.6|17624.6|17636.4|17632.4|17625.4|17621.4|32
1648607700000|2022-03-30 02:35:00|17630.1|17626.1|17634.8|17630.8|17637.9|17633.9|17628.6|17624.6|48
1648608000000|2022-03-30 02:40:00|17636.4|17632.4|17636.4|17632.4|17641.1|17637.1|17631.7|17627.7|53
1648608300000|2022-03-30 02:45:00|17637.9|17633.9|17625.4|17621.4|17637.9|17633.9|17625.4|17621.4|73
1648608600000|2022-03-30 02:50:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|26
1648608900000|2022-03-30 02:55:00|17622.3|17618.3|17627|17623|17631.7|17627.7|17622.3|17618.3|53
1648609200000|2022-03-30 03:00:00|17625.4|17621.4|17628.6|17624.6|17631.7|17627.7|17625.4|17621.4|15
1648609500000|2022-03-30 03:05:00|17627|17623|17634.8|17630.8|17634.8|17630.8|17625.4|17621.4|36
1648609800000|2022-03-30 03:10:00|17636.4|17632.4|17636.4|17632.4|17641.1|17637.1|17634.8|17630.8|70
1648610100000|2022-03-30 03:15:00|17637.9|17633.9|17653.6|17649.6|17661.4|17657.4|17636.4|17632.4|293
1648610400000|2022-03-30 03:20:00|17655.1|17651.1|17653.6|17649.6|17662.9|17658.9|17653.6|17649.6|53
1648610700000|2022-03-30 03:25:00|17656.7|17652.7|17675.4|17671.4|17677|17673|17656.7|17652.7|169
1648611000000|2022-03-30 03:30:00|17678.6|17674.6|17672.3|17668.3|17678.6|17674.6|17672.3|17668.3|171
1648611300000|2022-03-30 03:35:00|17670.8|17666.8|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|75
1648611600000|2022-03-30 03:40:00|17667.6|17663.6|17672.3|17668.3|17678.6|17674.6|17667.6|17663.6|61
1648611900000|2022-03-30 03:45:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|91
1648612200000|2022-03-30 03:50:00|17669.2|17665.2|17670.8|17666.8|17673.9|17669.9|17669.2|17665.2|49
1648612500000|2022-03-30 03:55:00|17669.2|17665.2|17678.6|17674.6|17678.6|17674.6|17669.2|17665.2|34
1648612800000|2022-03-30 04:00:00|17677|17673|17691.1|17687.1|17694.2|17690.2|17677|17673|188
1648613100000|2022-03-30 04:05:00|17689.5|17685.5|17697.3|17693.3|17700.4|17696.4|17681.7|17677.7|172
1648613400000|2022-03-30 04:10:00|17695.8|17691.8|17686.4|17682.4|17697.3|17693.3|17683.3|17679.3|68
1648613700000|2022-03-30 04:15:00|17684.8|17680.8|17695.8|17691.8|17698.9|17694.9|17681.7|17677.7|87
1648614000000|2022-03-30 04:20:00|17697.3|17693.3|17695.8|17691.8|17700.4|17696.4|17691.1|17687.1|66
1648614300000|2022-03-30 04:25:00|17697.3|17693.3|17700.4|17696.4|17700.4|17696.4|17694.2|17690.2|88
1648614600000|2022-03-30 04:30:00|17698.9|17694.9|17695.8|17691.8|17705.1|17701.1|17694.2|17690.2|77
1648614900000|2022-03-30 04:35:00|17697.3|17693.3|17694.2|17690.2|17700.4|17696.4|17691.1|17687.1|69
1648615200000|2022-03-30 04:40:00|17697.3|17693.3|17691.1|17687.1|17697.3|17693.3|17684.8|17680.8|28
1648615500000|2022-03-30 04:45:00|17689.5|17685.5|17703.6|17699.6|17706.7|17702.7|17684.8|17680.8|91
1648615800000|2022-03-30 04:50:00|17706.7|17702.7|17702|17698|17706.7|17702.7|17697.3|17693.3|36
1648616100000|2022-03-30 04:55:00|17703.6|17699.6|17689.5|17685.5|17709.8|17705.8|17689.5|17685.5|96
1648616400000|2022-03-30 05:00:00|17687.9|17683.9|17680.1|17676.1|17689.5|17685.5|17675.4|17671.4|77
1648616700000|2022-03-30 05:05:00|17678.6|17674.6|17661.4|17657.4|17681.7|17677.7|17659.8|17655.8|62
1648617000000|2022-03-30 05:10:00|17659.8|17655.8|17656.7|17652.7|17666.1|17662.1|17656.7|17652.7|25
1648617300000|2022-03-30 05:15:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|38
1648617600000|2022-03-30 05:20:00|17655.1|17651.1|17648.9|17644.9|17656.7|17652.7|17648.9|17644.9|28
1648617900000|2022-03-30 05:25:00|17647.3|17643.3|17656.7|17652.7|17659.8|17655.8|17647.3|17643.3|33
1648618200000|2022-03-30 05:30:00|17653.6|17649.6|17645.8|17641.8|17653.6|17649.6|17644.2|17640.2|48
1648618500000|2022-03-30 05:35:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17637.9|17633.9|50
1648618800000|2022-03-30 05:40:00|17642.6|17638.6|17644.2|17640.2|17647.3|17643.3|17637.9|17633.9|62
1648619100000|2022-03-30 05:45:00|17642.6|17638.6|17641.1|17637.1|17642.6|17638.6|17637.9|17633.9|22
1648619400000|2022-03-30 05:50:00|17642.6|17638.6|17627|17623|17642.6|17638.6|17627|17623|34
1648619700000|2022-03-30 05:55:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17625.4|17621.4|79
1648620000000|2022-03-30 06:00:00|17633.3|17629.3|17634.8|17630.8|17636.4|17632.4|17622.3|17618.3|271
1648620300000|2022-03-30 06:05:00|17633.3|17629.3|17644.2|17640.2|17645.8|17641.8|17625.4|17621.4|116
1648620600000|2022-03-30 06:10:00|17642.6|17638.6|17647.3|17643.3|17659.8|17655.8|17641.1|17637.1|129
1648620900000|2022-03-30 06:15:00|17645.8|17641.8|17644.2|17640.2|17650.4|17646.4|17639.5|17635.5|58
1648621200000|2022-03-30 06:20:00|17642.6|17638.6|17609.8|17605.8|17644.2|17640.2|17609.8|17605.8|86
1648621500000|2022-03-30 06:25:00|17611.4|17607.4|17612.9|17608.9|17616.1|17612.1|17606.7|17602.7|82
1648621800000|2022-03-30 06:30:00|17611.4|17607.4|17609.8|17605.8|17616.1|17612.1|17603.6|17599.6|175
1648622100000|2022-03-30 06:35:00|17608.3|17604.3|17592.6|17588.6|17609.8|17605.8|17591.1|17587.1|142
1648622400000|2022-03-30 06:40:00|17591.1|17587.1|17580.1|17576.1|17594.2|17590.2|17578.6|17574.6|107
1648622700000|2022-03-30 06:45:00|17581.7|17577.7|17583.3|17579.3|17587.9|17583.9|17575.4|17571.4|117
1648623000000|2022-03-30 06:50:00|17581.7|17577.7|17591.1|17587.1|17591.1|17587.1|17573.9|17569.9|103
1648623300000|2022-03-30 06:55:00|17589.5|17585.5|17577|17573|17594.2|17590.2|17575.4|17571.4|92
1648623600000|2022-03-30 07:00:00|17575.4|17571.4|17559.8|17555.8|17578.6|17574.6|17553.6|17549.6|259
1648623900000|2022-03-30 07:05:00|17558.3|17554.3|17547.3|17543.3|17586.4|17582.4|17545.8|17541.8|322
1648624200000|2022-03-30 07:10:00|17550.4|17546.4|17511.4|17507.4|17550.4|17546.4|17509.8|17505.8|351
1648624500000|2022-03-30 07:15:00|17512.9|17508.9|17547.3|17543.3|17547.3|17543.3|17509.8|17505.8|180
1648624800000|2022-03-30 07:20:00|17545.8|17541.8|17544.2|17540.2|17556.7|17552.7|17536.4|17532.4|132
1648625100000|2022-03-30 07:25:00|17542.6|17538.6|17559.8|17555.8|17578.6|17574.6|17542.6|17538.6|170
1648625400000|2022-03-30 07:30:00|17562.9|17558.9|17556.7|17552.7|17562.9|17558.9|17531.7|17527.7|374
1648625700000|2022-03-30 07:35:00|17555.1|17551.1|17553.6|17549.6|17556.7|17552.7|17542.6|17538.6|146
1648626000000|2022-03-30 07:40:00|17552|17548|17547.3|17543.3|17556.7|17552.7|17537.9|17533.9|192
1648626300000|2022-03-30 07:45:00|17545.8|17541.8|17528.6|17524.6|17547.3|17543.3|17516.1|17512.1|335
1648626600000|2022-03-30 07:50:00|17530.1|17526.1|17537.9|17533.9|17544.2|17540.2|17528.6|17524.6|220
1648626900000|2022-03-30 07:55:00|17534.8|17530.8|17534.8|17530.8|17544.2|17540.2|17533.3|17529.3|136
1648627200000|2022-03-30 08:00:00|17531.7|17527.7|17597.3|17593.3|17600.4|17596.4|17528.6|17524.6|332
1648627500000|2022-03-30 08:05:00|17598.9|17594.9|17597.3|17593.3|17609.8|17605.8|17591.1|17587.1|379
1648627800000|2022-03-30 08:10:00|17594.2|17590.2|17584.8|17580.8|17597.3|17593.3|17578.6|17574.6|312
1648628100000|2022-03-30 08:15:00|17586.4|17582.4|17577|17573|17587.9|17583.9|17572.3|17568.3|147
1648628400000|2022-03-30 08:20:00|17575.4|17571.4|17572.3|17568.3|17578.6|17574.6|17556.7|17552.7|157
1648628700000|2022-03-30 08:25:00|17573.9|17569.9|17594.2|17590.2|17594.2|17590.2|17573.9|17569.9|119
1648629000000|2022-03-30 08:30:00|17597.3|17593.3|17603.6|17599.6|17609.8|17605.8|17587.9|17583.9|421
1648629300000|2022-03-30 08:35:00|17605.1|17601.1|17594.2|17590.2|17609.8|17605.8|17584.8|17580.8|163
1648629600000|2022-03-30 08:40:00|17595.8|17591.8|17605.1|17601.1|17619.2|17615.2|17591.1|17587.1|188
1648629900000|2022-03-30 08:45:00|17606.7|17602.7|17587.9|17583.9|17606.7|17602.7|17587.9|17583.9|107
1648630200000|2022-03-30 08:50:00|17584.8|17580.8|17577|17573|17587.9|17583.9|17575.4|17571.4|130
1648630500000|2022-03-30 08:55:00|17578.6|17574.6|17534.8|17530.8|17578.6|17574.6|17534.8|17530.8|233
1648630800000|2022-03-30 09:00:00|17536.4|17532.4|17522.3|17518.3|17537.9|17533.9|17512.9|17508.9|308
1648631100000|2022-03-30 09:05:00|17523.9|17519.9|17522.3|17518.3|17528.6|17524.6|17516.1|17512.1|149
1648631400000|2022-03-30 09:10:00|17520.8|17516.8|17522.3|17518.3|17522.3|17518.3|17512.9|17508.9|143
1648631700000|2022-03-30 09:15:00|17525.4|17521.4|17491.1|17487.1|17525.4|17521.4|17487.9|17483.9|343
1648632000000|2022-03-30 09:20:00|17494.2|17490.2|17467.6|17463.6|17494.2|17490.2|17466.1|17462.1|385
1648632300000|2022-03-30 09:25:00|17469.2|17465.2|17462.9|17458.9|17475.4|17471.4|17456.7|17452.7|370
1648632600000|2022-03-30 09:30:00|17461.4|17457.4|17466.1|17462.1|17469.2|17465.2|17456.7|17452.7|169
1648632900000|2022-03-30 09:35:00|17462.9|17458.9|17478.6|17474.6|17478.6|17474.6|17462.9|17458.9|134
1648633200000|2022-03-30 09:40:00|17481.7|17477.7|17491.1|17487.1|17494.2|17490.2|17478.6|17474.6|265
1648633500000|2022-03-30 09:45:00|17489.5|17485.5|17491.1|17487.1|17497.3|17493.3|17487.9|17483.9|242
1648633800000|2022-03-30 09:50:00|17487.9|17483.9|17469.2|17465.2|17487.9|17483.9|17466.1|17462.1|259
1648634100000|2022-03-30 09:55:00|17466.1|17462.1|17475.4|17471.4|17475.4|17471.4|17458.3|17454.3|213
1648634400000|2022-03-30 10:00:00|17478.6|17474.6|17472.3|17468.3|17494.2|17490.2|17472.3|17468.3|283
1648634700000|2022-03-30 10:05:00|17469.2|17465.2|17442.6|17438.6|17469.2|17465.2|17434.8|17430.8|698
1648635000000|2022-03-30 10:10:00|17444.2|17440.2|17437.9|17433.9|17450.4|17446.4|17425.4|17421.4|206
1648635300000|2022-03-30 10:15:00|17434.8|17430.8|17447.3|17443.3|17453.6|17449.6|17434.8|17430.8|109
1648635600000|2022-03-30 10:20:00|17450.4|17446.4|17448.9|17444.9|17456.7|17452.7|17447.3|17443.3|97
1648635900000|2022-03-30 10:25:00|17447.3|17443.3|17445.8|17441.8|17450.4|17446.4|17444.2|17440.2|72
1648636200000|2022-03-30 10:30:00|17444.2|17440.2|17444.2|17440.2|17450.4|17446.4|17439.5|17435.5|75
1648636500000|2022-03-30 10:35:00|17445.8|17441.8|17459.8|17455.8|17461.4|17457.4|17445.8|17441.8|56
1648636800000|2022-03-30 10:40:00|17461.4|17457.4|17473.9|17469.9|17475.4|17471.4|17459.8|17455.8|346
1648637100000|2022-03-30 10:45:00|17475.4|17471.4|17472.3|17468.3|17487.9|17483.9|17472.3|17468.3|215
1648637400000|2022-03-30 10:50:00|17475.4|17471.4|17475.4|17471.4|17481.7|17477.7|17472.3|17468.3|149
1648637700000|2022-03-30 10:55:00|17478.6|17474.6|17444.2|17440.2|17484.8|17480.8|17441.1|17437.1|257
1648638000000|2022-03-30 11:00:00|17447.3|17443.3|17452|17448|17456.7|17452.7|17437.9|17433.9|189
1648638300000|2022-03-30 11:05:00|17450.4|17446.4|17453.6|17449.6|17456.7|17452.7|17448.9|17444.9|213
1648638600000|2022-03-30 11:10:00|17450.4|17446.4|17428.6|17424.6|17453.6|17449.6|17428.6|17424.6|191
1648638900000|2022-03-30 11:15:00|17431.7|17427.7|17472.3|17468.3|17472.3|17468.3|17431.7|17427.7|219
1648639200000|2022-03-30 11:20:00|17475.4|17471.4|17481.7|17477.7|17486.4|17482.4|17475.4|17471.4|167
1648639500000|2022-03-30 11:25:00|17478.6|17474.6|17472.3|17468.3|17481.7|17477.7|17462.9|17458.9|166
1648639800000|2022-03-30 11:30:00|17475.4|17471.4|17466.1|17462.1|17475.4|17471.4|17453.6|17449.6|113
1648640100000|2022-03-30 11:35:00|17467.6|17463.6|17495.8|17491.8|17497.3|17493.3|17462.9|17458.9|197
1648640400000|2022-03-30 11:40:00|17497.3|17493.3|17503.6|17499.6|17506.7|17502.7|17487.9|17483.9|294
1648640700000|2022-03-30 11:45:00|17500.4|17496.4|17506.7|17502.7|17506.7|17502.7|17494.2|17490.2|179
1648641000000|2022-03-30 11:50:00|17509.8|17505.8|17505.1|17501.1|17512.9|17508.9|17500.4|17496.4|117
1648641300000|2022-03-30 11:55:00|17506.7|17502.7|17500.4|17496.4|17509.8|17505.8|17494.2|17490.2|139
1648641600000|2022-03-30 12:00:00|17502|17498|17462.9|17458.9|17503.6|17499.6|17453.6|17449.6|395
1648641900000|2022-03-30 12:05:00|17466.1|17462.1|17500.4|17496.4|17506.7|17502.7|17462.9|17458.9|445
1648642200000|2022-03-30 12:10:00|17497.3|17493.3|17516.1|17512.1|17534.8|17530.8|17494.2|17490.2|578
1648642500000|2022-03-30 12:15:00|17517.6|17513.6|17516.1|17512.1|17531.7|17527.7|17509.8|17505.8|607
1648642800000|2022-03-30 12:20:00|17512.9|17508.9|17497.3|17493.3|17512.9|17508.9|17484.8|17480.8|602
1648643100000|2022-03-30 12:25:00|17494.2|17490.2|17502|17498|17506.7|17502.7|17487.9|17483.9|443
1648643400000|2022-03-30 12:30:00|17500.4|17496.4|17500.4|17496.4|17503.6|17499.6|17484.8|17480.8|332
1648643700000|2022-03-30 12:35:00|17503.6|17499.6|17509.8|17505.8|17509.8|17505.8|17480.1|17476.1|388
1648644000000|2022-03-30 12:40:00|17511.4|17507.4|17487.9|17483.9|17528.6|17524.6|17486.4|17482.4|471
1648644300000|2022-03-30 12:45:00|17486.4|17482.4|17500.4|17496.4|17506.7|17502.7|17483.3|17479.3|304
1648644600000|2022-03-30 12:50:00|17497.3|17493.3|17473.9|17469.9|17497.3|17493.3|17466.1|17462.1|457
1648644900000|2022-03-30 12:55:00|17475.4|17471.4|17509.8|17505.8|17509.8|17505.8|17467.6|17463.6|440
1648645200000|2022-03-30 13:00:00|17508.3|17504.3|17522.3|17518.3|17522.3|17518.3|17502|17498|499
1648645500000|2022-03-30 13:05:00|17520.8|17516.8|17506.7|17502.7|17522.3|17518.3|17498.9|17494.9|445
1648645800000|2022-03-30 13:10:00|17503.6|17499.6|17495.8|17491.8|17506.7|17502.7|17494.2|17490.2|323
1648646100000|2022-03-30 13:15:00|17497.3|17493.3|17436.4|17432.4|17497.3|17493.3|17434.8|17430.8|682
1648646400000|2022-03-30 13:20:00|17437.9|17433.9|17419.2|17415.2|17437.9|17433.9|17412.9|17408.9|766
1648646700000|2022-03-30 13:25:00|17416.1|17412.1|17428.6|17424.6|17428.6|17424.6|17412.9|17408.9|1154
1648647000000|2022-03-30 13:30:00|17425.4|17421.4|17441.1|17437.1|17442.6|17438.6|17412.9|17408.9|975
1648647300000|2022-03-30 13:35:00|17442.6|17438.6|17466.1|17462.1|17466.1|17462.1|17434.8|17430.8|1071
1648647600000|2022-03-30 13:40:00|17462.9|17458.9|17487.9|17483.9|17500.4|17496.4|17462.9|17458.9|1089
1648647900000|2022-03-30 13:45:00|17491.1|17487.1|17497.3|17493.3|17503.6|17499.6|17478.6|17474.6|826
1648648200000|2022-03-30 13:50:00|17498.9|17494.9|17478.6|17474.6|17503.6|17499.6|17478.6|17474.6|857
1648648500000|2022-03-30 13:55:00|17475.4|17471.4|17441.1|17437.1|17481.7|17477.7|17431.7|17427.7|1233
1648648800000|2022-03-30 14:00:00|17442.6|17438.6|17477|17473|17478.6|17474.6|17437.9|17433.9|705
1648649100000|2022-03-30 14:05:00|17475.4|17471.4|17494.2|17490.2|17494.2|17490.2|17459.8|17455.8|839
1648649400000|2022-03-30 14:10:00|17492.6|17488.6|17484.8|17480.8|17503.6|17499.6|17477|17473|929
1648649700000|2022-03-30 14:15:00|17481.7|17477.7|17528.6|17524.6|17550.4|17546.4|17475.4|17471.4|1025
1648650000000|2022-03-30 14:20:00|17525.4|17521.4|17544.2|17540.2|17544.2|17540.2|17505.1|17501.1|515
1648650300000|2022-03-30 14:25:00|17545.8|17541.8|17553.6|17549.6|17561.4|17557.4|17530.1|17526.1|1029
1648650600000|2022-03-30 14:30:00|17552|17548|17581.7|17577.7|17581.7|17577.7|17533.3|17529.3|1005
1648650900000|2022-03-30 14:35:00|17580.1|17576.1|17581.7|17577.7|17591.1|17587.1|17567.6|17563.6|806
1648651200000|2022-03-30 14:40:00|17584.8|17580.8|17556.7|17552.7|17587.9|17583.9|17550.4|17546.4|663
1648651500000|2022-03-30 14:45:00|17559.8|17555.8|17575.4|17571.4|17591.1|17587.1|17559.8|17555.8|771
1648651800000|2022-03-30 14:50:00|17573.9|17569.9|17556.7|17552.7|17578.6|17574.6|17547.3|17543.3|475
1648652100000|2022-03-30 14:55:00|17558.3|17554.3|17555.1|17551.1|17562.9|17558.9|17534.8|17530.8|714
1648652400000|2022-03-30 15:00:00|17553.6|17549.6|17584.8|17580.8|17587.9|17583.9|17553.6|17549.6|954
1648652700000|2022-03-30 15:05:00|17587.9|17583.9|17637.9|17633.9|17644.2|17640.2|17587.9|17583.9|1312
1648653000000|2022-03-30 15:10:00|17631.7|17627.7|17622.3|17618.3|17650.4|17646.4|17619.2|17615.2|876
1648653300000|2022-03-30 15:15:00|17619.2|17615.2|17628.6|17624.6|17631.7|17627.7|17609.8|17605.8|614
1648653600000|2022-03-30 15:20:00|17627|17623|17625.4|17621.4|17631.7|17627.7|17616.1|17612.1|891
1648653900000|2022-03-30 15:25:00|17622.3|17618.3|17650.4|17646.4|17650.4|17646.4|17616.1|17612.1|897
1648654200000|2022-03-30 15:30:00|17647.3|17643.3|17650.4|17646.4|17653.6|17649.6|17628.6|17624.6|686
1648654500000|2022-03-30 15:35:00|17647.3|17643.3|17659.8|17655.8|17661.4|17657.4|17644.2|17640.2|644
1648654800000|2022-03-30 15:40:00|17661.4|17657.4|17666.1|17662.1|17669.2|17665.2|17647.3|17643.3|902
1648655100000|2022-03-30 15:45:00|17669.2|17665.2|17661.4|17657.4|17672.3|17668.3|17653.6|17649.6|398
1648655400000|2022-03-30 15:50:00|17662.9|17658.9|17662.9|17658.9|17675.4|17671.4|17659.8|17655.8|408
1648655700000|2022-03-30 15:55:00|17666.1|17662.1|17656.7|17652.7|17666.1|17662.1|17653.6|17649.6|393
1648656000000|2022-03-30 16:00:00|17658.3|17654.3|17670.8|17666.8|17670.8|17666.8|17653.6|17649.6|561
1648656300000|2022-03-30 16:05:00|17669.2|17665.2|17664.5|17660.5|17669.2|17665.2|17653.6|17649.6|377
1648656600000|2022-03-30 16:10:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17653.6|17649.6|382
1648656900000|2022-03-30 16:15:00|17666.1|17662.1|17656.7|17652.7|17672.3|17668.3|17653.6|17649.6|509
1648657200000|2022-03-30 16:20:00|17653.6|17649.6|17650.4|17646.4|17658.3|17654.3|17641.1|17637.1|882
1648657500000|2022-03-30 16:25:00|17653.6|17649.6|17650.4|17646.4|17656.7|17652.7|17641.1|17637.1|630
1648657800000|2022-03-30 16:30:00|17648.9|17644.9|17656.7|17652.7|17662.9|17658.9|17647.3|17643.3|303
1648658100000|2022-03-30 16:35:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17644.2|17640.2|314
1648658400000|2022-03-30 16:40:00|17652|17648|17641.1|17637.1|17659.8|17655.8|17637.9|17633.9|414
1648658700000|2022-03-30 16:45:00|17642.6|17638.6|17631.7|17627.7|17644.2|17640.2|17631.7|17627.7|274
1648659000000|2022-03-30 16:50:00|17633.3|17629.3|17647.3|17643.3|17647.3|17643.3|17633.3|17629.3|312
1648659300000|2022-03-30 16:55:00|17644.2|17640.2|17634.8|17630.8|17647.3|17643.3|17634.8|17630.8|380
1648659600000|2022-03-30 17:00:00|17631.7|17627.7|17672.3|17668.3|17680.1|17676.1|17631.7|17627.7|782
1648659900000|2022-03-30 17:05:00|17670.8|17666.8|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|112
1648660200000|2022-03-30 17:10:00|17661.4|17657.4|17637.9|17633.9|17662.9|17658.9|17631.7|17627.7|580
1648660500000|2022-03-30 17:15:00|17636.4|17632.4|17634.8|17630.8|17641.1|17637.1|17622.3|17618.3|316
1648660800000|2022-03-30 17:20:00|17636.4|17632.4|17628.6|17624.6|17641.1|17637.1|17627|17623|245
1648661100000|2022-03-30 17:25:00|17630.1|17626.1|17634.8|17630.8|17650.4|17646.4|17628.6|17624.6|386
1648661400000|2022-03-30 17:30:00|17637.9|17633.9|17631.7|17627.7|17647.3|17643.3|17631.7|17627.7|385
1648661700000|2022-03-30 17:35:00|17633.3|17629.3|17631.7|17627.7|17641.1|17637.1|17625.4|17621.4|256
1648662000000|2022-03-30 17:40:00|17628.6|17624.6|17597.3|17593.3|17628.6|17624.6|17597.3|17593.3|687
1648662300000|2022-03-30 17:45:00|17594.2|17590.2|17597.3|17593.3|17606.7|17602.7|17591.1|17587.1|388
1648662600000|2022-03-30 17:50:00|17595.8|17591.8|17575.4|17571.4|17597.3|17593.3|17569.2|17565.2|618
1648662900000|2022-03-30 17:55:00|17577|17573|17597.3|17593.3|17597.3|17593.3|17569.2|17565.2|367
1648663200000|2022-03-30 18:00:00|17595.8|17591.8|17616.1|17612.1|17616.1|17612.1|17587.9|17583.9|445
1648663500000|2022-03-30 18:05:00|17612.9|17608.9|17603.6|17599.6|17612.9|17608.9|17594.2|17590.2|314
1648663800000|2022-03-30 18:10:00|17606.7|17602.7|17611.4|17607.4|17620.8|17616.8|17606.7|17602.7|482
1648664100000|2022-03-30 18:15:00|17609.8|17605.8|17616.1|17612.1|17616.1|17612.1|17600.4|17596.4|153
1648664400000|2022-03-30 18:20:00|17619.2|17615.2|17616.1|17612.1|17619.2|17615.2|17603.6|17599.6|188
1648664700000|2022-03-30 18:25:00|17612.9|17608.9|17612.9|17608.9|17619.2|17615.2|17606.7|17602.7|462
1648665000000|2022-03-30 18:30:00|17609.8|17605.8|17616.1|17612.1|17622.3|17618.3|17603.6|17599.6|457
1648665300000|2022-03-30 18:35:00|17617.6|17613.6|17609.8|17605.8|17617.6|17613.6|17606.7|17602.7|296
1648665600000|2022-03-30 18:40:00|17606.7|17602.7|17619.2|17615.2|17619.2|17615.2|17586.4|17582.4|628
1648665900000|2022-03-30 18:45:00|17617.6|17613.6|17616.1|17612.1|17622.3|17618.3|17609.8|17605.8|469
1648666200000|2022-03-30 18:50:00|17612.9|17608.9|17600.4|17596.4|17612.9|17608.9|17597.3|17593.3|415
1648666500000|2022-03-30 18:55:00|17603.6|17599.6|17612.9|17608.9|17614.5|17610.5|17597.3|17593.3|918
1648666800000|2022-03-30 19:00:00|17616.1|17612.1|17606.7|17602.7|17619.2|17615.2|17603.6|17599.6|392
1648667100000|2022-03-30 19:05:00|17603.6|17599.6|17597.3|17593.3|17606.7|17602.7|17589.5|17585.5|489
1648667400000|2022-03-30 19:10:00|17606.7|17602.7|17616.1|17612.1|17619.2|17615.2|17603.6|17599.6|550
1648667700000|2022-03-30 19:15:00|17617.6|17613.6|17625.4|17621.4|17631.7|17627.7|17616.1|17612.1|358
1648668000000|2022-03-30 19:20:00|17628.6|17624.6|17633.3|17629.3|17634.8|17630.8|17625.4|17621.4|401
1648668300000|2022-03-30 19:25:00|17634.8|17630.8|17622.3|17618.3|17634.8|17630.8|17619.2|17615.2|344
1648668600000|2022-03-30 19:30:00|17623.9|17619.9|17622.3|17618.3|17628.6|17624.6|17622.3|17618.3|277
1648668900000|2022-03-30 19:35:00|17623.9|17619.9|17622.3|17618.3|17637.9|17633.9|17622.3|17618.3|312
1648669200000|2022-03-30 19:40:00|17620.8|17616.8|17637.9|17633.9|17639.5|17635.5|17620.8|17616.8|343
1648669500000|2022-03-30 19:45:00|17639.5|17635.5|17641.1|17637.1|17653.6|17649.6|17637.9|17633.9|908
1648669800000|2022-03-30 19:50:00|17644.2|17640.2|17650.4|17646.4|17650.4|17646.4|17634.8|17630.8|583
1648670100000|2022-03-30 19:55:00|17652|17648|17634.8|17630.8|17667.6|17663.6|17628.6|17624.6|2639
1648670400000|2022-03-30 20:00:00|17637.9|17633.9|17672.3|17668.3|17675.4|17671.4|17628.6|17624.6|1643
1648670700000|2022-03-30 20:05:00|17669.2|17665.2|17656.7|17652.7|17675.4|17671.4|17653.6|17649.6|501
1648671000000|2022-03-30 20:10:00|17655.1|17651.1|17647.3|17643.3|17656.7|17652.7|17644.2|17640.2|329
1648671300000|2022-03-30 20:15:00|17650.4|17646.4|17650.4|17646.4|17659.8|17655.8|17642.6|17638.6|591
1648671600000|2022-03-30 20:20:00|17653.6|17649.6|17650.4|17646.4|17662.9|17658.9|17650.4|17646.4|338
1648671900000|2022-03-30 20:25:00|17653.6|17649.6|17637.9|17633.9|17659.8|17655.8|17637.9|17633.9|358
1648672200000|2022-03-30 20:30:00|17634.8|17630.8|17630.1|17626.1|17634.8|17630.8|17625.4|17621.4|185
1648672500000|2022-03-30 20:35:00|17631.7|17627.7|17612.9|17608.9|17631.7|17627.7|17612.9|17608.9|358
1648672800000|2022-03-30 20:40:00|17614.5|17610.5|17609.8|17605.8|17625.4|17621.4|17603.6|17599.6|579
1648673100000|2022-03-30 20:45:00|17611.4|17607.4|17612.9|17608.9|17616.1|17612.1|17606.7|17602.7|593
1648673400000|2022-03-30 20:50:00|17609.8|17605.8|17616.1|17612.1|17625.4|17621.4|17609.8|17605.8|325
1648673700000|2022-03-30 20:55:00|17619.2|17615.2|17616.1|17612.1|17622.3|17618.3|17612.9|17608.9|125
1648677600000|2022-03-30 22:00:00|17625.4|17621.4|17633.3|17629.3|17637.9|17633.9|17623.9|17619.9|30
1648677900000|2022-03-30 22:05:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|0
1648678200000|2022-03-30 22:10:00|17633.3|17629.3|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|10
1648678500000|2022-03-30 22:15:00|17631.7|17627.7|17630.1|17626.1|17633.3|17629.3|17625.4|17621.4|23
1648678800000|2022-03-30 22:20:00|17627|17623|17630.1|17626.1|17630.1|17626.1|17625.4|17621.4|8
1648679100000|2022-03-30 22:25:00|17631.7|17627.7|17633.3|17629.3|17636.4|17632.4|17631.7|17627.7|2
1648679400000|2022-03-30 22:30:00|17634.8|17630.8|17631.7|17627.7|17636.4|17632.4|17631.7|17627.7|13
1648679700000|2022-03-30 22:35:00|17628.6|17624.6|17623.9|17619.9|17630.1|17626.1|17622.3|17618.3|50
1648680000000|2022-03-30 22:40:00|17625.4|17621.4|17625.4|17621.4|17627|17623|17623.9|17619.9|30
1648680300000|2022-03-30 22:45:00|17622.3|17618.3|17625.4|17621.4|17625.4|17621.4|17619.2|17615.2|52
1648680600000|2022-03-30 22:50:00|17623.9|17619.9|17628.6|17624.6|17630.1|17626.1|17623.9|17619.9|2
1648680900000|2022-03-30 22:55:00|17627|17623|17623.9|17619.9|17627|17623|17622.3|17618.3|10
1648681200000|2022-03-30 23:00:00|17622.3|17618.3|17623.9|17619.9|17623.9|17619.9|17622.3|17618.3|5
1648681500000|2022-03-30 23:05:00|17625.4|17621.4|17617.6|17613.6|17628.6|17624.6|17617.6|17613.6|47
1648681800000|2022-03-30 23:10:00|17619.2|17615.2|17622.3|17618.3|17623.9|17619.9|17619.2|17615.2|11
1648682100000|2022-03-30 23:15:00|17625.4|17621.4|17625.4|17621.4|17631.7|17627.7|17625.4|17621.4|43
1648682400000|2022-03-30 23:20:00|17628.6|17624.6|17630.1|17626.1|17631.7|17627.7|17625.4|17621.4|21
1648682700000|2022-03-30 23:25:00|17628.6|17624.6|17616.1|17612.1|17628.6|17624.6|17616.1|17612.1|15
1648683000000|2022-03-30 23:30:00|17617.6|17613.6|17620.8|17616.8|17620.8|17616.8|17616.1|17612.1|9
1648683300000|2022-03-30 23:35:00|17622.3|17618.3|17630.1|17626.1|17630.1|17626.1|17620.8|17616.8|42
1648683600000|2022-03-30 23:40:00|17631.7|17627.7|17630.1|17626.1|17637.9|17633.9|17628.6|17624.6|52
1648683900000|2022-03-30 23:45:00|17631.7|17627.7|17636.4|17632.4|17637.9|17633.9|17631.7|17627.7|23
1648684200000|2022-03-30 23:50:00|17634.8|17630.8|17631.7|17627.7|17636.4|17632.4|17628.6|17624.6|17
1648684500000|2022-03-30 23:55:00|17633.3|17629.3|17633.3|17629.3|17634.8|17630.8|17631.7|17627.7|16
1648684800000|2022-03-31 00:00:00|17631.7|17627.7|17631.7|17627.7|17637.9|17633.9|17619.2|17615.2|60
1648685100000|2022-03-31 00:05:00|17630.1|17626.1|17616.1|17612.1|17631.7|17627.7|17609.8|17605.8|69
1648685400000|2022-03-31 00:10:00|17614.5|17610.5|17594.2|17590.2|17625.4|17621.4|17580.1|17576.1|116
1648685700000|2022-03-31 00:15:00|17595.8|17591.8|17598.9|17594.9|17602|17598|17578.6|17574.6|125
1648686000000|2022-03-31 00:20:00|17600.4|17596.4|17614.5|17610.5|17616.1|17612.1|17594.2|17590.2|170
1648686300000|2022-03-31 00:25:00|17616.1|17612.1|17630.1|17626.1|17634.8|17630.8|17609.8|17605.8|139
1648686600000|2022-03-31 00:30:00|17631.7|17627.7|17645.8|17641.8|17653.6|17649.6|17628.6|17624.6|278
1648686900000|2022-03-31 00:35:00|17644.2|17640.2|17672.3|17668.3|17672.3|17668.3|17644.2|17640.2|118
1648687200000|2022-03-31 00:40:00|17669.2|17665.2|17650.4|17646.4|17670.8|17666.8|17636.4|17632.4|202
1648687500000|2022-03-31 00:45:00|17652|17648|17658.3|17654.3|17659.8|17655.8|17648.9|17644.9|87
1648687800000|2022-03-31 00:50:00|17659.8|17655.8|17631.7|17627.7|17659.8|17655.8|17631.7|17627.7|67
1648688100000|2022-03-31 00:55:00|17628.6|17624.6|17642.6|17638.6|17644.2|17640.2|17628.6|17624.6|53
1648688400000|2022-03-31 01:00:00|17644.2|17640.2|17622.3|17618.3|17645.8|17641.8|17620.8|17616.8|41
1648688700000|2022-03-31 01:05:00|17625.4|17621.4|17639.5|17635.5|17642.6|17638.6|17625.4|17621.4|47
1648689000000|2022-03-31 01:10:00|17637.9|17633.9|17639.5|17635.5|17648.9|17644.9|17634.8|17630.8|15
1648689300000|2022-03-31 01:15:00|17641.1|17637.1|17630.1|17626.1|17644.2|17640.2|17630.1|17626.1|23
1648689600000|2022-03-31 01:20:00|17628.6|17624.6|17630.1|17626.1|17631.7|17627.7|17625.4|17621.4|41
1648689900000|2022-03-31 01:25:00|17628.6|17624.6|17628.6|17624.6|17633.3|17629.3|17623.9|17619.9|28
1648690200000|2022-03-31 01:30:00|17630.1|17626.1|17627|17623|17631.7|17627.7|17625.4|17621.4|16
1648690500000|2022-03-31 01:35:00|17628.6|17624.6|17636.4|17632.4|17637.9|17633.9|17627|17623|26
1648690800000|2022-03-31 01:40:00|17637.9|17633.9|17644.2|17640.2|17644.2|17640.2|17634.8|17630.8|13
1648691100000|2022-03-31 01:45:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17645.8|17641.8|35
1648691400000|2022-03-31 01:50:00|17648.9|17644.9|17655.1|17651.1|17656.7|17652.7|17647.3|17643.3|38
1648691700000|2022-03-31 01:55:00|17653.6|17649.6|17652|17648|17661.4|17657.4|17652|17648|75
1648692000000|2022-03-31 02:00:00|17653.6|17649.6|17655.1|17651.1|17659.8|17655.8|17652|17648|39
1648692300000|2022-03-31 02:05:00|17653.6|17649.6|17652|17648|17656.7|17652.7|17650.4|17646.4|37
1648692600000|2022-03-31 02:10:00|17650.4|17646.4|17655.1|17651.1|17656.7|17652.7|17650.4|17646.4|22
1648692900000|2022-03-31 02:15:00|17653.6|17649.6|17650.4|17646.4|17658.3|17654.3|17650.4|17646.4|21
1648693200000|2022-03-31 02:20:00|17652|17648|17645.8|17641.8|17652|17648|17644.2|17640.2|29
1648693500000|2022-03-31 02:25:00|17644.2|17640.2|17639.5|17635.5|17644.2|17640.2|17636.4|17632.4|21
1648693800000|2022-03-31 02:30:00|17641.1|17637.1|17652|17648|17653.6|17649.6|17641.1|17637.1|14
1648694100000|2022-03-31 02:35:00|17653.6|17649.6|17652|17648|17655.1|17651.1|17648.9|17644.9|16
1648694400000|2022-03-31 02:40:00|17653.6|17649.6|17658.3|17654.3|17662.9|17658.9|17650.4|17646.4|32
1648694700000|2022-03-31 02:45:00|17659.8|17655.8|17658.3|17654.3|17667.6|17663.6|17658.3|17654.3|45
1648695000000|2022-03-31 02:50:00|17659.8|17655.8|17658.3|17654.3|17661.4|17657.4|17653.6|17649.6|26
1648695300000|2022-03-31 02:55:00|17659.8|17655.8|17661.4|17657.4|17661.4|17657.4|17656.7|17652.7|11
1648695600000|2022-03-31 03:00:00|17659.8|17655.8|17645.8|17641.8|17659.8|17655.8|17645.8|17641.8|25
1648695900000|2022-03-31 03:05:00|17647.3|17643.3|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|21
1648696200000|2022-03-31 03:10:00|17652|17648|17658.3|17654.3|17661.4|17657.4|17652|17648|49
1648696500000|2022-03-31 03:15:00|17659.8|17655.8|17662.9|17658.9|17666.1|17662.1|17658.3|17654.3|13
1648696800000|2022-03-31 03:20:00|17664.5|17660.5|17670.8|17666.8|17672.3|17668.3|17664.5|17660.5|42
1648697100000|2022-03-31 03:25:00|17669.2|17665.2|17667.6|17663.6|17672.3|17668.3|17667.6|17663.6|17
1648697400000|2022-03-31 03:30:00|17669.2|17665.2|17678.6|17674.6|17678.6|17674.6|17667.6|17663.6|25
1648697700000|2022-03-31 03:35:00|17677|17673|17677|17673|17678.6|17674.6|17673.9|17669.9|35
1648698000000|2022-03-31 03:40:00|17675.4|17671.4|17678.6|17674.6|17680.1|17676.1|17672.3|17668.3|30
1648698300000|2022-03-31 03:45:00|17677|17673|17678.6|17674.6|17678.6|17674.6|17677|17673|15
1648698600000|2022-03-31 03:50:00|17680.1|17676.1|17669.2|17665.2|17681.7|17677.7|17666.1|17662.1|66
1648698900000|2022-03-31 03:55:00|17670.8|17666.8|17669.2|17665.2|17670.8|17666.8|17659.8|17655.8|32
1648699200000|2022-03-31 04:00:00|17667.6|17663.6|17658.3|17654.3|17670.8|17666.8|17652|17648|20
1648699500000|2022-03-31 04:05:00|17656.7|17652.7|17653.6|17649.6|17658.3|17654.3|17652|17648|3
1648699800000|2022-03-31 04:10:00|17652|17648|17645.8|17641.8|17655.1|17651.1|17644.2|17640.2|22
1648700100000|2022-03-31 04:15:00|17647.3|17643.3|17648.9|17644.9|17650.4|17646.4|17642.6|17638.6|11
1648700400000|2022-03-31 04:20:00|17647.3|17643.3|17645.8|17641.8|17652|17648|17644.2|17640.2|28
1648700700000|2022-03-31 04:25:00|17644.2|17640.2|17630.1|17626.1|17644.2|17640.2|17630.1|17626.1|17
1648701000000|2022-03-31 04:30:00|17631.7|17627.7|17642.6|17638.6|17642.6|17638.6|17630.1|17626.1|14
1648701300000|2022-03-31 04:35:00|17641.1|17637.1|17641.1|17637.1|17647.3|17643.3|17637.9|17633.9|36
1648701600000|2022-03-31 04:40:00|17639.5|17635.5|17636.4|17632.4|17644.2|17640.2|17634.8|17630.8|6
1648701900000|2022-03-31 04:45:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17625.4|17621.4|28
1648702200000|2022-03-31 04:50:00|17636.4|17632.4|17636.4|17632.4|17641.1|17637.1|17633.3|17629.3|21
1648702500000|2022-03-31 04:55:00|17637.9|17633.9|17636.4|17632.4|17642.6|17638.6|17634.8|17630.8|23
1648702800000|2022-03-31 05:00:00|17634.8|17630.8|17622.3|17618.3|17637.9|17633.9|17620.8|17616.8|14
1648703100000|2022-03-31 05:05:00|17623.9|17619.9|17630.1|17626.1|17631.7|17627.7|17622.3|17618.3|21
1648703400000|2022-03-31 05:10:00|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|17620.8|17616.8|34
1648703700000|2022-03-31 05:15:00|17630.1|17626.1|17634.8|17630.8|17639.5|17635.5|17630.1|17626.1|35
1648704000000|2022-03-31 05:20:00|17637.9|17633.9|17622.3|17618.3|17637.9|17633.9|17622.3|17618.3|43
1648704300000|2022-03-31 05:25:00|17620.8|17616.8|17591.1|17587.1|17622.3|17618.3|17591.1|17587.1|94
1648704600000|2022-03-31 05:30:00|17592.6|17588.6|17609.8|17605.8|17611.4|17607.4|17592.6|17588.6|100
1648704900000|2022-03-31 05:35:00|17608.3|17604.3|17611.4|17607.4|17612.9|17608.9|17605.1|17601.1|26
1648705200000|2022-03-31 05:40:00|17609.8|17605.8|17612.9|17608.9|17612.9|17608.9|17608.3|17604.3|7
1648705500000|2022-03-31 05:45:00|17614.5|17610.5|17625.4|17621.4|17625.4|17621.4|17614.5|17610.5|124
1648705800000|2022-03-31 05:50:00|17623.9|17619.9|17620.8|17616.8|17625.4|17621.4|17617.6|17613.6|47
1648706100000|2022-03-31 05:55:00|17622.3|17618.3|17619.2|17615.2|17623.9|17619.9|17616.1|17612.1|23
1648706400000|2022-03-31 06:00:00|17622.3|17618.3|17623.9|17619.9|17631.7|17627.7|17609.8|17605.8|192
1648706700000|2022-03-31 06:05:00|17625.4|17621.4|17617.6|17613.6|17628.6|17624.6|17616.1|17612.1|94
1648707000000|2022-03-31 06:10:00|17619.2|17615.2|17619.2|17615.2|17623.9|17619.9|17609.8|17605.8|33
1648707300000|2022-03-31 06:15:00|17620.8|17616.8|17620.8|17616.8|17631.7|17627.7|17619.2|17615.2|71
1648707600000|2022-03-31 06:20:00|17619.2|17615.2|17625.4|17621.4|17631.7|17627.7|17617.6|17613.6|73
1648707900000|2022-03-31 06:25:00|17627|17623|17631.7|17627.7|17637.9|17633.9|17625.4|17621.4|89
1648708200000|2022-03-31 06:30:00|17630.1|17626.1|17631.7|17627.7|17637.9|17633.9|17622.3|17618.3|174
1648708500000|2022-03-31 06:35:00|17634.8|17630.8|17644.2|17640.2|17645.8|17641.8|17628.6|17624.6|206
1648708800000|2022-03-31 06:40:00|17645.8|17641.8|17637.9|17633.9|17647.3|17643.3|17637.9|17633.9|243
1648709100000|2022-03-31 06:45:00|17634.8|17630.8|17644.2|17640.2|17647.3|17643.3|17628.6|17624.6|85
1648709400000|2022-03-31 06:50:00|17645.8|17641.8|17644.2|17640.2|17650.4|17646.4|17641.1|17637.1|277
1648709700000|2022-03-31 06:55:00|17645.8|17641.8|17634.8|17630.8|17645.8|17641.8|17628.6|17624.6|114
1648710000000|2022-03-31 07:00:00|17631.7|17627.7|17631.7|17627.7|17637.9|17633.9|17628.6|17624.6|195
1648710300000|2022-03-31 07:05:00|17633.3|17629.3|17637.9|17633.9|17637.9|17633.9|17625.4|17621.4|238
1648710600000|2022-03-31 07:10:00|17636.4|17632.4|17634.8|17630.8|17637.9|17633.9|17622.3|17618.3|261
1648710900000|2022-03-31 07:15:00|17636.4|17632.4|17653.6|17649.6|17653.6|17649.6|17634.8|17630.8|409
1648711200000|2022-03-31 07:20:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17636.4|17632.4|314
1648711500000|2022-03-31 07:25:00|17647.3|17643.3|17656.7|17652.7|17662.9|17658.9|17647.3|17643.3|400
1648711800000|2022-03-31 07:30:00|17659.8|17655.8|17653.6|17649.6|17662.9|17658.9|17650.4|17646.4|278
1648712100000|2022-03-31 07:35:00|17652|17648|17652|17648|17662.9|17658.9|17647.3|17643.3|191
1648712400000|2022-03-31 07:40:00|17650.4|17646.4|17650.4|17646.4|17661.4|17657.4|17650.4|17646.4|127
1648712700000|2022-03-31 07:45:00|17648.9|17644.9|17647.3|17643.3|17656.7|17652.7|17647.3|17643.3|129
1648713000000|2022-03-31 07:50:00|17648.9|17644.9|17650.4|17646.4|17653.6|17649.6|17644.2|17640.2|125
1648713300000|2022-03-31 07:55:00|17648.9|17644.9|17659.8|17655.8|17662.9|17658.9|17647.3|17643.3|96
1648713600000|2022-03-31 08:00:00|17656.7|17652.7|17662.9|17658.9|17675.4|17671.4|17656.7|17652.7|266
1648713900000|2022-03-31 08:05:00|17666.1|17662.1|17666.1|17662.1|17675.4|17671.4|17666.1|17662.1|138
1648714200000|2022-03-31 08:10:00|17664.5|17660.5|17644.2|17640.2|17666.1|17662.1|17644.2|17640.2|79
1648714500000|2022-03-31 08:15:00|17642.6|17638.6|17631.7|17627.7|17642.6|17638.6|17622.3|17618.3|101
1648714800000|2022-03-31 08:20:00|17633.3|17629.3|17591.1|17587.1|17633.3|17629.3|17591.1|17587.1|252
1648715100000|2022-03-31 08:25:00|17587.9|17583.9|17603.6|17599.6|17603.6|17599.6|17578.6|17574.6|195
1648715400000|2022-03-31 08:30:00|17602|17598|17609.8|17605.8|17611.4|17607.4|17591.1|17587.1|142
1648715700000|2022-03-31 08:35:00|17606.7|17602.7|17606.7|17602.7|17620.8|17616.8|17603.6|17599.6|130
1648716000000|2022-03-31 08:40:00|17609.8|17605.8|17625.4|17621.4|17628.6|17624.6|17600.4|17596.4|138
1648716300000|2022-03-31 08:45:00|17627|17623|17637.9|17633.9|17642.6|17638.6|17627|17623|160
1648716600000|2022-03-31 08:50:00|17636.4|17632.4|17631.7|17627.7|17637.9|17633.9|17628.6|17624.6|232
1648716900000|2022-03-31 08:55:00|17630.1|17626.1|17625.4|17621.4|17647.3|17643.3|17625.4|17621.4|273
1648717200000|2022-03-31 09:00:00|17623.9|17619.9|17616.1|17612.1|17633.3|17629.3|17609.8|17605.8|177
1648717500000|2022-03-31 09:05:00|17617.6|17613.6|17609.8|17605.8|17617.6|17613.6|17606.7|17602.7|89
1648717800000|2022-03-31 09:10:00|17608.3|17604.3|17586.4|17582.4|17608.3|17604.3|17584.8|17580.8|118
1648718100000|2022-03-31 09:15:00|17587.9|17583.9|17569.2|17565.2|17587.9|17583.9|17562.9|17558.9|262
1648718400000|2022-03-31 09:20:00|17573.9|17569.9|17594.2|17590.2|17594.2|17590.2|17572.3|17568.3|150
1648718700000|2022-03-31 09:25:00|17595.8|17591.8|17591.1|17587.1|17600.4|17596.4|17587.9|17583.9|62
1648719000000|2022-03-31 09:30:00|17594.2|17590.2|17584.8|17580.8|17594.2|17590.2|17575.4|17571.4|124
1648719300000|2022-03-31 09:35:00|17581.7|17577.7|17587.9|17583.9|17594.2|17590.2|17578.6|17574.6|227
1648719600000|2022-03-31 09:40:00|17591.1|17587.1|17603.6|17599.6|17603.6|17599.6|17587.9|17583.9|294
1648719900000|2022-03-31 09:45:00|17602|17598|17606.7|17602.7|17617.6|17613.6|17597.3|17593.3|265
1648720200000|2022-03-31 09:50:00|17609.8|17605.8|17622.3|17618.3|17625.4|17621.4|17609.8|17605.8|153
1648720500000|2022-03-31 09:55:00|17625.4|17621.4|17641.1|17637.1|17641.1|17637.1|17619.2|17615.2|144
1648720800000|2022-03-31 10:00:00|17642.6|17638.6|17634.8|17630.8|17644.2|17640.2|17631.7|17627.7|122
1648721100000|2022-03-31 10:05:00|17637.9|17633.9|17628.6|17624.6|17637.9|17633.9|17628.6|17624.6|147
1648721400000|2022-03-31 10:10:00|17630.1|17626.1|17625.4|17621.4|17631.7|17627.7|17619.2|17615.2|159
1648721700000|2022-03-31 10:15:00|17628.6|17624.6|17622.3|17618.3|17631.7|17627.7|17622.3|17618.3|171
1648722000000|2022-03-31 10:20:00|17623.9|17619.9|17634.8|17630.8|17634.8|17630.8|17622.3|17618.3|162
1648722300000|2022-03-31 10:25:00|17631.7|17627.7|17644.2|17640.2|17644.2|17640.2|17628.6|17624.6|247
1648722600000|2022-03-31 10:30:00|17642.6|17638.6|17656.7|17652.7|17659.8|17655.8|17641.1|17637.1|195
1648722900000|2022-03-31 10:35:00|17655.1|17651.1|17656.7|17652.7|17662.9|17658.9|17650.4|17646.4|334
1648723200000|2022-03-31 10:40:00|17659.8|17655.8|17672.3|17668.3|17672.3|17668.3|17656.7|17652.7|105
1648723500000|2022-03-31 10:45:00|17669.2|17665.2|17680.1|17676.1|17681.7|17677.7|17666.1|17662.1|112
1648723800000|2022-03-31 10:50:00|17681.7|17677.7|17675.4|17671.4|17687.9|17683.9|17675.4|17671.4|153
1648724100000|2022-03-31 10:55:00|17677|17673|17689.5|17685.5|17692.6|17688.6|17677|17673|301
1648724400000|2022-03-31 11:00:00|17687.9|17683.9|17684.8|17680.8|17691.1|17687.1|17678.6|17674.6|193
1648724700000|2022-03-31 11:05:00|17687.9|17683.9|17678.6|17674.6|17687.9|17683.9|17675.4|17671.4|167
1648725000000|2022-03-31 11:10:00|17680.1|17676.1|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|130
1648725300000|2022-03-31 11:15:00|17677|17673|17672.3|17668.3|17678.6|17674.6|17669.2|17665.2|98
1648725600000|2022-03-31 11:20:00|17669.2|17665.2|17675.4|17671.4|17681.7|17677.7|17669.2|17665.2|119
1648725900000|2022-03-31 11:25:00|17677|17673|17677|17673|17678.6|17674.6|17669.2|17665.2|94
1648726200000|2022-03-31 11:30:00|17675.4|17671.4|17678.6|17674.6|17684.8|17680.8|17675.4|17671.4|193
1648726500000|2022-03-31 11:35:00|17681.7|17677.7|17691.1|17687.1|17691.1|17687.1|17681.7|17677.7|412
1648726800000|2022-03-31 11:40:00|17692.6|17688.6|17703.6|17699.6|17703.6|17699.6|17675.4|17671.4|323
1648727100000|2022-03-31 11:45:00|17702|17698|17691.1|17687.1|17703.6|17699.6|17687.9|17683.9|196
1648727400000|2022-03-31 11:50:00|17689.5|17685.5|17700.4|17696.4|17700.4|17696.4|17687.9|17683.9|188
1648727700000|2022-03-31 11:55:00|17697.3|17693.3|17712.9|17708.9|17712.9|17708.9|17697.3|17693.3|394
1648728000000|2022-03-31 12:00:00|17711.4|17707.4|17697.3|17693.3|17712.9|17708.9|17694.2|17690.2|352
1648728300000|2022-03-31 12:05:00|17700.4|17696.4|17697.3|17693.3|17700.4|17696.4|17684.8|17680.8|280
1648728600000|2022-03-31 12:10:00|17698.9|17694.9|17700.4|17696.4|17703.6|17699.6|17687.9|17683.9|303
1648728900000|2022-03-31 12:15:00|17698.9|17694.9|17684.8|17680.8|17702|17698|17681.7|17677.7|413
1648729200000|2022-03-31 12:20:00|17687.9|17683.9|17678.6|17674.6|17687.9|17683.9|17675.4|17671.4|303
1648729500000|2022-03-31 12:25:00|17675.4|17671.4|17692.6|17688.6|17694.2|17690.2|17675.4|17671.4|444
1648729800000|2022-03-31 12:30:00|17691.1|17687.1|17691.1|17687.1|17716.1|17712.1|17675.4|17671.4|843
1648730100000|2022-03-31 12:35:00|17687.9|17683.9|17700.4|17696.4|17709.8|17705.8|17687.9|17683.9|589
1648730400000|2022-03-31 12:40:00|17698.9|17694.9|17678.6|17674.6|17698.9|17694.9|17669.2|17665.2|693
1648730700000|2022-03-31 12:45:00|17677|17673|17666.1|17662.1|17681.7|17677.7|17656.7|17652.7|538
1648731000000|2022-03-31 12:50:00|17667.6|17663.6|17653.6|17649.6|17669.2|17665.2|17641.1|17637.1|623
1648731300000|2022-03-31 12:55:00|17652|17648|17669.2|17665.2|17672.3|17668.3|17648.9|17644.9|703
1648731600000|2022-03-31 13:00:00|17672.3|17668.3|17691.1|17687.1|17691.1|17687.1|17669.2|17665.2|563
1648731900000|2022-03-31 13:05:00|17687.9|17683.9|17703.6|17699.6|17709.8|17705.8|17681.7|17677.7|545
1648732200000|2022-03-31 13:10:00|17706.7|17702.7|17698.9|17694.9|17712.9|17708.9|17697.3|17693.3|548
1648732500000|2022-03-31 13:15:00|17697.3|17693.3|17694.2|17690.2|17706.7|17702.7|17684.8|17680.8|576
1648732800000|2022-03-31 13:20:00|17691.1|17687.1|17669.2|17665.2|17692.6|17688.6|17666.1|17662.1|467
1648733100000|2022-03-31 13:25:00|17672.3|17668.3|17669.2|17665.2|17684.8|17680.8|17666.1|17662.1|424
1648733400000|2022-03-31 13:30:00|17670.8|17666.8|17656.7|17652.7|17672.3|17668.3|17647.3|17643.3|745
1648733700000|2022-03-31 13:35:00|17659.8|17655.8|17669.2|17665.2|17675.4|17671.4|17653.6|17649.6|557
1648734000000|2022-03-31 13:40:00|17670.8|17666.8|17666.1|17662.1|17672.3|17668.3|17653.6|17649.6|388
1648734300000|2022-03-31 13:45:00|17662.9|17658.9|17681.7|17677.7|17681.7|17677.7|17659.8|17655.8|703
1648734600000|2022-03-31 13:50:00|17678.6|17674.6|17672.3|17668.3|17681.7|17677.7|17664.5|17660.5|521
1648734900000|2022-03-31 13:55:00|17669.2|17665.2|17647.3|17643.3|17669.2|17665.2|17641.1|17637.1|438
1648735200000|2022-03-31 14:00:00|17645.8|17641.8|17673.9|17669.9|17675.4|17671.4|17644.2|17640.2|964
1648735500000|2022-03-31 14:05:00|17672.3|17668.3|17694.2|17690.2|17703.6|17699.6|17666.1|17662.1|948
1648735800000|2022-03-31 14:10:00|17691.1|17687.1|17697.3|17693.3|17703.6|17699.6|17687.9|17683.9|871
1648736100000|2022-03-31 14:15:00|17695.8|17691.8|17697.3|17693.3|17700.4|17696.4|17687.9|17683.9|576
1648736400000|2022-03-31 14:20:00|17698.9|17694.9|17691.1|17687.1|17706.7|17702.7|17691.1|17687.1|547
1648736700000|2022-03-31 14:25:00|17694.2|17690.2|17694.2|17690.2|17700.4|17696.4|17675.4|17671.4|538
1648737000000|2022-03-31 14:30:00|17691.1|17687.1|17703.6|17699.6|17706.7|17702.7|17687.9|17683.9|687
1648737300000|2022-03-31 14:35:00|17700.4|17696.4|17703.6|17699.6|17703.6|17699.6|17691.1|17687.1|578
1648737600000|2022-03-31 14:40:00|17706.7|17702.7|17706.7|17702.7|17709.8|17705.8|17697.3|17693.3|609
1648737900000|2022-03-31 14:45:00|17708.3|17704.3|17700.4|17696.4|17709.8|17705.8|17700.4|17696.4|672
1648738200000|2022-03-31 14:50:00|17703.6|17699.6|17706.7|17702.7|17716.1|17712.1|17700.4|17696.4|694
1648738500000|2022-03-31 14:55:00|17703.6|17699.6|17712.9|17708.9|17719.2|17715.2|17697.3|17693.3|941
1648738800000|2022-03-31 15:00:00|17716.1|17712.1|17712.9|17708.9|17722.3|17718.3|17709.8|17705.8|747
1648739100000|2022-03-31 15:05:00|17719.2|17715.2|17709.8|17705.8|17723.9|17719.9|17703.6|17699.6|654
1648739400000|2022-03-31 15:10:00|17711.4|17707.4|17686.4|17682.4|17716.1|17712.1|17675.4|17671.4|782
1648739700000|2022-03-31 15:15:00|17684.8|17680.8|17678.6|17674.6|17694.2|17690.2|17678.6|17674.6|651
1648740000000|2022-03-31 15:20:00|17681.7|17677.7|17678.6|17674.6|17687.9|17683.9|17678.6|17674.6|530
1648740300000|2022-03-31 15:25:00|17681.7|17677.7|17697.3|17693.3|17697.3|17693.3|17681.7|17677.7|464
1648740600000|2022-03-31 15:30:00|17695.8|17691.8|17706.7|17702.7|17719.2|17715.2|17694.2|17690.2|761
1648740900000|2022-03-31 15:35:00|17709.8|17705.8|17706.7|17702.7|17719.2|17715.2|17697.3|17693.3|888
1648741200000|2022-03-31 15:40:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17700.4|17696.4|554
1648741500000|2022-03-31 15:45:00|17703.6|17699.6|17700.4|17696.4|17709.8|17705.8|17697.3|17693.3|836
1648741800000|2022-03-31 15:50:00|17697.3|17693.3|17714.5|17710.5|17714.5|17710.5|17697.3|17693.3|441
1648742100000|2022-03-31 15:55:00|17712.9|17708.9|17703.6|17699.6|17716.1|17712.1|17700.4|17696.4|759
1648742400000|2022-03-31 16:00:00|17700.4|17696.4|17700.4|17696.4|17703.6|17699.6|17684.8|17680.8|560
1648742700000|2022-03-31 16:05:00|17698.9|17694.9|17694.2|17690.2|17700.4|17696.4|17691.1|17687.1|544
1648743000000|2022-03-31 16:10:00|17692.6|17688.6|17681.7|17677.7|17692.6|17688.6|17673.9|17669.9|446
1648743300000|2022-03-31 16:15:00|17684.8|17680.8|17703.6|17699.6|17706.7|17702.7|17684.8|17680.8|478
1648743600000|2022-03-31 16:20:00|17700.4|17696.4|17675.4|17671.4|17700.4|17696.4|17675.4|17671.4|347
1648743900000|2022-03-31 16:25:00|17678.6|17674.6|17687.9|17683.9|17694.2|17690.2|17678.6|17674.6|423
1648744200000|2022-03-31 16:30:00|17691.1|17687.1|17694.2|17690.2|17700.4|17696.4|17680.1|17676.1|527
1648744500000|2022-03-31 16:35:00|17691.1|17687.1|17697.3|17693.3|17703.6|17699.6|17689.5|17685.5|525
1648744800000|2022-03-31 16:40:00|17700.4|17696.4|17712.9|17708.9|17716.1|17712.1|17697.3|17693.3|586
1648745100000|2022-03-31 16:45:00|17716.1|17712.1|17712.9|17708.9|17722.3|17718.3|17700.4|17696.4|941
1648745400000|2022-03-31 16:50:00|17716.1|17712.1|17700.4|17696.4|17716.1|17712.1|17700.4|17696.4|639
1648745700000|2022-03-31 16:55:00|17703.6|17699.6|17702|17698|17703.6|17699.6|17684.8|17680.8|655
1648746000000|2022-03-31 17:00:00|17703.6|17699.6|17709.8|17705.8|17712.9|17708.9|17702|17698|521
1648746300000|2022-03-31 17:05:00|17711.4|17707.4|17700.4|17696.4|17716.1|17712.1|17700.4|17696.4|542
1648746600000|2022-03-31 17:10:00|17703.6|17699.6|17703.6|17699.6|17709.8|17705.8|17700.4|17696.4|525
1648746900000|2022-03-31 17:15:00|17700.4|17696.4|17716.1|17712.1|17719.2|17715.2|17700.4|17696.4|559
1648747200000|2022-03-31 17:20:00|17719.2|17715.2|17725.4|17721.4|17725.4|17721.4|17716.1|17712.1|521
1648747500000|2022-03-31 17:25:00|17722.3|17718.3|17716.1|17712.1|17722.3|17718.3|17716.1|17712.1|306
1648747800000|2022-03-31 17:30:00|17712.9|17708.9|17712.9|17708.9|17722.3|17718.3|17709.8|17705.8|556
1648748100000|2022-03-31 17:35:00|17716.1|17712.1|17722.3|17718.3|17731.7|17727.7|17712.9|17708.9|634
1648748400000|2022-03-31 17:40:00|17720.8|17716.8|17719.2|17715.2|17722.3|17718.3|17712.9|17708.9|521
1648748700000|2022-03-31 17:45:00|17716.1|17712.1|17719.2|17715.2|17722.3|17718.3|17712.9|17708.9|476
1648749000000|2022-03-31 17:50:00|17720.8|17716.8|17716.1|17712.1|17722.3|17718.3|17716.1|17712.1|376
1648749300000|2022-03-31 17:55:00|17717.6|17713.6|17722.3|17718.3|17725.4|17721.4|17716.1|17712.1|520
1648749600000|2022-03-31 18:00:00|17725.4|17721.4|17703.6|17699.6|17725.4|17721.4|17678.6|17674.6|1419
1648749900000|2022-03-31 18:05:00|17700.4|17696.4|17725.4|17721.4|17728.6|17724.6|17700.4|17696.4|930
1648750200000|2022-03-31 18:10:00|17728.6|17724.6|17719.2|17715.2|17734.8|17730.8|17719.2|17715.2|3329
1648750500000|2022-03-31 18:15:00|17720.8|17716.8|17728.6|17724.6|17731.7|17727.7|17719.2|17715.2|877
1648750800000|2022-03-31 18:20:00|17731.7|17727.7|17744.2|17740.2|17744.2|17740.2|17728.6|17724.6|681
1648751100000|2022-03-31 18:25:00|17741.1|17737.1|17737.9|17733.9|17744.2|17740.2|17731.7|17727.7|707
1648751400000|2022-03-31 18:30:00|17739.5|17735.5|17719.2|17715.2|17745.8|17741.8|17719.2|17715.2|907
1648751700000|2022-03-31 18:35:00|17722.3|17718.3|17725.4|17721.4|17730.1|17726.1|17719.2|17715.2|678
1648752000000|2022-03-31 18:40:00|17722.3|17718.3|17731.7|17727.7|17739.5|17735.5|17719.2|17715.2|815
1648752300000|2022-03-31 18:45:00|17734.8|17730.8|17737.9|17733.9|17741.1|17737.1|17731.7|17727.7|1020
1648752600000|2022-03-31 18:50:00|17741.1|17737.1|17733.3|17729.3|17741.1|17737.1|17725.4|17721.4|1745
1648752900000|2022-03-31 18:55:00|17734.8|17730.8|17731.7|17727.7|17750.4|17746.4|17703.6|17699.6|4744
1648753200000|2022-03-31 19:00:00|17728.6|17724.6|17716.1|17712.1|17734.8|17730.8|17709.8|17705.8|2546
1648753500000|2022-03-31 19:05:00|17712.9|17708.9|17719.2|17715.2|17722.3|17718.3|17712.9|17708.9|733
1648753800000|2022-03-31 19:10:00|17716.1|17712.1|17712.9|17708.9|17719.2|17715.2|17709.8|17705.8|845
1648754100000|2022-03-31 19:15:00|17716.1|17712.1|17741.1|17737.1|17744.2|17740.2|17712.9|17708.9|1076
1648754400000|2022-03-31 19:20:00|17742.6|17738.6|17747.3|17743.3|17747.3|17743.3|17731.7|17727.7|1024
1648754700000|2022-03-31 19:25:00|17750.4|17746.4|17737.9|17733.9|17753.6|17749.6|17737.9|17733.9|1438
1648755000000|2022-03-31 19:30:00|17734.8|17730.8|17725.4|17721.4|17734.8|17730.8|17712.9|17708.9|1490
1648755300000|2022-03-31 19:35:00|17722.3|17718.3|17737.9|17733.9|17744.2|17740.2|17722.3|17718.3|1405
1648755600000|2022-03-31 19:40:00|17741.1|17737.1|17719.2|17715.2|17741.1|17737.1|17716.1|17712.1|3114
1648755900000|2022-03-31 19:45:00|17722.3|17718.3|17734.8|17730.8|17747.3|17743.3|17712.9|17708.9|3054
1648756200000|2022-03-31 19:50:00|17736.4|17732.4|17734.8|17730.8|17762.9|17758.9|17712.9|17708.9|4770
1648756500000|2022-03-31 19:55:00|17737.9|17733.9|17719.2|17715.2|17747.3|17743.3|17625.4|17621.4|11096
1648756800000|2022-03-31 20:00:00|17716.1|17712.1|17731.7|17727.7|17734.8|17730.8|17659.8|17655.8|4921
1648757100000|2022-03-31 20:05:00|17733.3|17729.3|17734.8|17730.8|17741.1|17737.1|17725.4|17721.4|2724
1648757400000|2022-03-31 20:10:00|17731.7|17727.7|17747.3|17743.3|17756.7|17752.7|17731.7|17727.7|2161
1648757700000|2022-03-31 20:15:00|17750.4|17746.4|17744.2|17740.2|17756.7|17752.7|17744.2|17740.2|2047
1648758000000|2022-03-31 20:20:00|17745.8|17741.8|17720.8|17716.8|17747.3|17743.3|17719.2|17715.2|2141
1648758300000|2022-03-31 20:25:00|17719.2|17715.2|17687.9|17683.9|17719.2|17715.2|17684.8|17680.8|1401
1648758600000|2022-03-31 20:30:00|17684.8|17680.8|17708.3|17704.3|17712.9|17708.9|17677|17673|1092
1648758900000|2022-03-31 20:35:00|17709.8|17705.8|17719.2|17715.2|17725.4|17721.4|17709.8|17705.8|545
1648759200000|2022-03-31 20:40:00|17717.6|17713.6|17698.9|17694.9|17719.2|17715.2|17697.3|17693.3|745
1648759500000|2022-03-31 20:45:00|17700.4|17696.4|17733.3|17729.3|17734.8|17730.8|17697.3|17693.3|638
1648759800000|2022-03-31 20:50:00|17734.8|17730.8|17700.4|17696.4|17734.8|17730.8|17700.4|17696.4|409
1648760100000|2022-03-31 20:55:00|17703.6|17699.6|17697.3|17693.3|17712.9|17708.9|17694.2|17690.2|384
1648764000000|2022-03-31 22:00:00|17700.4|17696.4|17655.1|17651.1|17700.4|17696.4|17647.3|17643.3|126
1648764300000|2022-03-31 22:05:00|17653.6|17649.6|17667.6|17663.6|17675.4|17671.4|17652|17648|171
1648764600000|2022-03-31 22:10:00|17669.2|17665.2|17670.8|17666.8|17677|17673|17669.2|17665.2|23
1648764900000|2022-03-31 22:15:00|17669.2|17665.2|17655.1|17651.1|17672.3|17668.3|17650.4|17646.4|63
1648765200000|2022-03-31 22:20:00|17653.6|17649.6|17661.4|17657.4|17666.1|17662.1|17653.6|17649.6|32
1648765500000|2022-03-31 22:25:00|17659.8|17655.8|17647.3|17643.3|17664.5|17660.5|17642.6|17638.6|84
1648765800000|2022-03-31 22:30:00|17648.9|17644.9|17670.8|17666.8|17672.3|17668.3|17648.9|17644.9|44
1648766100000|2022-03-31 22:35:00|17672.3|17668.3|17686.4|17682.4|17686.4|17682.4|17670.8|17666.8|110
1648766400000|2022-03-31 22:40:00|17684.8|17680.8|17680.1|17676.1|17692.6|17688.6|17677|17673|48
1648766700000|2022-03-31 22:45:00|17681.7|17677.7|17692.6|17688.6|17697.3|17693.3|17673.9|17669.9|73
1648767000000|2022-03-31 22:50:00|17691.1|17687.1|17695.8|17691.8|17697.3|17693.3|17684.8|17680.8|49
1648767300000|2022-03-31 22:55:00|17694.2|17690.2|17680.1|17676.1|17694.2|17690.2|17680.1|17676.1|51
1648767600000|2022-03-31 23:00:00|17681.7|17677.7|17686.4|17682.4|17687.9|17683.9|17680.1|17676.1|89
1648767900000|2022-03-31 23:05:00|17687.9|17683.9|17686.4|17682.4|17689.5|17685.5|17680.1|17676.1|49
1648768200000|2022-03-31 23:10:00|17687.9|17683.9|17687.9|17683.9|17692.6|17688.6|17684.8|17680.8|34
1648768500000|2022-03-31 23:15:00|17686.4|17682.4|17687.9|17683.9|17687.9|17683.9|17681.7|17677.7|27
1648768800000|2022-03-31 23:20:00|17686.4|17682.4|17681.7|17677.7|17686.4|17682.4|17681.7|17677.7|18
1648769100000|2022-03-31 23:25:00|17678.6|17674.6|17669.2|17665.2|17678.6|17674.6|17666.1|17662.1|47
1648769400000|2022-03-31 23:30:00|17667.6|17663.6|17669.2|17665.2|17673.9|17669.9|17666.1|17662.1|67
1648769700000|2022-03-31 23:35:00|17667.6|17663.6|17659.8|17655.8|17667.6|17663.6|17659.8|17655.8|82
1648770000000|2022-03-31 23:40:00|17661.4|17657.4|17664.5|17660.5|17664.5|17660.5|17659.8|17655.8|39
1648770300000|2022-03-31 23:45:00|17662.9|17658.9|17672.3|17668.3|17678.6|17674.6|17662.9|17658.9|87
1648770600000|2022-03-31 23:50:00|17670.8|17666.8|17672.3|17668.3|17680.1|17676.1|17670.8|17666.8|43
1648770900000|2022-03-31 23:55:00|17666.1|17662.1|17673.9|17669.9|17677|17673|17659.8|17655.8|84
1648771200000|2022-04-01 00:00:00|17675.4|17671.4|17642.6|17638.6|17675.4|17671.4|17634.8|17630.8|124
1648771500000|2022-04-01 00:05:00|17641.1|17637.1|17642.6|17638.6|17647.3|17643.3|17634.8|17630.8|76
1648771800000|2022-04-01 00:10:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17617.6|17613.6|119
1648772100000|2022-04-01 00:15:00|17631.7|17627.7|17623.9|17619.9|17644.2|17640.2|17622.3|17618.3|94
1648772400000|2022-04-01 00:20:00|17622.3|17618.3|17605.1|17601.1|17623.9|17619.9|17600.4|17596.4|131
1648772700000|2022-04-01 00:25:00|17603.6|17599.6|17591.1|17587.1|17603.6|17599.6|17591.1|17587.1|70
1648773000000|2022-04-01 00:30:00|17589.5|17585.5|17597.3|17593.3|17598.9|17594.9|17564.5|17560.5|186
1648773300000|2022-04-01 00:35:00|17595.8|17591.8|17578.6|17574.6|17605.1|17601.1|17578.6|17574.6|182
1648773600000|2022-04-01 00:40:00|17581.7|17577.7|17605.1|17601.1|17605.1|17601.1|17578.6|17574.6|84
1648773900000|2022-04-01 00:45:00|17606.7|17602.7|17616.1|17612.1|17617.6|17613.6|17598.9|17594.9|123
1648774200000|2022-04-01 00:50:00|17611.4|17607.4|17608.3|17604.3|17616.1|17612.1|17605.1|17601.1|103
1648774500000|2022-04-01 00:55:00|17606.7|17602.7|17616.1|17612.1|17617.6|17613.6|17594.2|17590.2|113
1648774800000|2022-04-01 01:00:00|17617.6|17613.6|17609.8|17605.8|17623.9|17619.9|17600.4|17596.4|132
1648775100000|2022-04-01 01:05:00|17608.3|17604.3|17622.3|17618.3|17625.4|17621.4|17608.3|17604.3|82
1648775400000|2022-04-01 01:10:00|17620.8|17616.8|17617.6|17613.6|17622.3|17618.3|17612.9|17608.9|69
1648775700000|2022-04-01 01:15:00|17619.2|17615.2|17609.8|17605.8|17622.3|17618.3|17606.7|17602.7|67
1648776000000|2022-04-01 01:20:00|17608.3|17604.3|17600.4|17596.4|17609.8|17605.8|17595.8|17591.8|61
1648776300000|2022-04-01 01:25:00|17595.8|17591.8|17591.1|17587.1|17600.4|17596.4|17586.4|17582.4|80
1648776600000|2022-04-01 01:30:00|17592.6|17588.6|17594.2|17590.2|17600.4|17596.4|17587.9|17583.9|42
1648776900000|2022-04-01 01:35:00|17595.8|17591.8|17619.2|17615.2|17619.2|17615.2|17595.8|17591.8|76
1648777200000|2022-04-01 01:40:00|17617.6|17613.6|17617.6|17613.6|17619.2|17615.2|17612.9|17608.9|97
1648777500000|2022-04-01 01:45:00|17616.1|17612.1|17633.3|17629.3|17633.3|17629.3|17612.9|17608.9|245
1648777800000|2022-04-01 01:50:00|17631.7|17627.7|17633.3|17629.3|17634.8|17630.8|17625.4|17621.4|31
1648778100000|2022-04-01 01:55:00|17634.8|17630.8|17627|17623|17637.9|17633.9|17627|17623|25
1648778400000|2022-04-01 02:00:00|17625.4|17621.4|17600.4|17596.4|17625.4|17621.4|17600.4|17596.4|103
1648778700000|2022-04-01 02:05:00|17598.9|17594.9|17594.2|17590.2|17602|17598|17589.5|17585.5|113
1648779000000|2022-04-01 02:10:00|17595.8|17591.8|17592.6|17588.6|17602|17598|17591.1|17587.1|72
1648779300000|2022-04-01 02:15:00|17587.9|17583.9|17584.8|17580.8|17594.2|17590.2|17584.8|17580.8|96
1648779600000|2022-04-01 02:20:00|17586.4|17582.4|17591.1|17587.1|17592.6|17588.6|17583.3|17579.3|60
1648779900000|2022-04-01 02:25:00|17587.9|17583.9|17587.9|17583.9|17589.5|17585.5|17584.8|17580.8|15
1648780200000|2022-04-01 02:30:00|17584.8|17580.8|17566.1|17562.1|17584.8|17580.8|17566.1|17562.1|56
1648780500000|2022-04-01 02:35:00|17567.6|17563.6|17569.2|17565.2|17572.3|17568.3|17566.1|17562.1|33
1648780800000|2022-04-01 02:40:00|17567.6|17563.6|17559.8|17555.8|17569.2|17565.2|17555.1|17551.1|30
1648781100000|2022-04-01 02:45:00|17561.4|17557.4|17542.6|17538.6|17566.1|17562.1|17537.9|17533.9|99
1648781400000|2022-04-01 02:50:00|17544.2|17540.2|17548.9|17544.9|17550.4|17546.4|17525.4|17521.4|210
1648781700000|2022-04-01 02:55:00|17547.3|17543.3|17548.9|17544.9|17553.6|17549.6|17545.8|17541.8|32
1648782000000|2022-04-01 03:00:00|17550.4|17546.4|17550.4|17546.4|17553.6|17549.6|17544.2|17540.2|25
1648782300000|2022-04-01 03:05:00|17552|17548|17558.3|17554.3|17564.5|17560.5|17547.3|17543.3|48
1648782600000|2022-04-01 03:10:00|17559.8|17555.8|17548.9|17544.9|17559.8|17555.8|17547.3|17543.3|12
1648782900000|2022-04-01 03:15:00|17550.4|17546.4|17547.3|17543.3|17553.6|17549.6|17547.3|17543.3|21
1648783200000|2022-04-01 03:20:00|17548.9|17544.9|17548.9|17544.9|17559.8|17555.8|17548.9|17544.9|51
1648783500000|2022-04-01 03:25:00|17550.4|17546.4|17552|17548|17555.1|17551.1|17547.3|17543.3|34
1648783800000|2022-04-01 03:30:00|17553.6|17549.6|17552|17548|17558.3|17554.3|17547.3|17543.3|26
1648784100000|2022-04-01 03:35:00|17550.4|17546.4|17552|17548|17559.8|17555.8|17544.2|17540.2|37
1648784400000|2022-04-01 03:40:00|17550.4|17546.4|17542.6|17538.6|17552|17548|17536.4|17532.4|42
1648784700000|2022-04-01 03:45:00|17541.1|17537.1|17547.3|17543.3|17547.3|17543.3|17541.1|17537.1|34
1648785000000|2022-04-01 03:50:00|17545.8|17541.8|17552|17548|17559.8|17555.8|17544.2|17540.2|75
1648785300000|2022-04-01 03:55:00|17553.6|17549.6|17534.8|17530.8|17556.7|17552.7|17531.7|17527.7|71
1648785600000|2022-04-01 04:00:00|17537.9|17533.9|17555.1|17551.1|17558.3|17554.3|17537.9|17533.9|36
1648785900000|2022-04-01 04:05:00|17553.6|17549.6|17558.3|17554.3|17561.4|17557.4|17552|17548|3
1648786200000|2022-04-01 04:10:00|17559.8|17555.8|17555.1|17551.1|17562.9|17558.9|17555.1|17551.1|4
1648786500000|2022-04-01 04:15:00|17556.7|17552.7|17558.3|17554.3|17561.4|17557.4|17555.1|17551.1|10
1648786800000|2022-04-01 04:20:00|17559.8|17555.8|17558.3|17554.3|17559.8|17555.8|17555.1|17551.1|2
1648787100000|2022-04-01 04:25:00|17556.7|17552.7|17558.3|17554.3|17558.3|17554.3|17555.1|17551.1|7
1648787400000|2022-04-01 04:30:00|17559.8|17555.8|17566.1|17562.1|17570.8|17566.8|17552|17548|58
1648787700000|2022-04-01 04:35:00|17567.6|17563.6|17573.9|17569.9|17575.4|17571.4|17566.1|17562.1|25
1648788000000|2022-04-01 04:40:00|17575.4|17571.4|17573.9|17569.9|17575.4|17571.4|17569.2|17565.2|10
1648788300000|2022-04-01 04:45:00|17572.3|17568.3|17578.6|17574.6|17578.6|17574.6|17570.8|17566.8|12
1648788600000|2022-04-01 04:50:00|17580.1|17576.1|17581.7|17577.7|17583.3|17579.3|17580.1|17576.1|21
1648788900000|2022-04-01 04:55:00|17583.3|17579.3|17572.3|17568.3|17584.8|17580.8|17572.3|17568.3|43
1648789200000|2022-04-01 05:00:00|17573.9|17569.9|17566.1|17562.1|17575.4|17571.4|17566.1|17562.1|63
1648789500000|2022-04-01 05:05:00|17564.5|17560.5|17570.8|17566.8|17572.3|17568.3|17562.9|17558.9|27
1648789800000|2022-04-01 05:10:00|17572.3|17568.3|17577|17573|17578.6|17574.6|17570.8|17566.8|24
1648790100000|2022-04-01 05:15:00|17575.4|17571.4|17584.8|17580.8|17584.8|17580.8|17575.4|17571.4|17
1648790400000|2022-04-01 05:20:00|17586.4|17582.4|17584.8|17580.8|17591.1|17587.1|17584.8|17580.8|46
1648790700000|2022-04-01 05:25:00|17586.4|17582.4|17586.4|17582.4|17587.9|17583.9|17583.3|17579.3|26
1648791000000|2022-04-01 05:30:00|17587.9|17583.9|17591.1|17587.1|17591.1|17587.1|17584.8|17580.8|32
1648791300000|2022-04-01 05:35:00|17587.9|17583.9|17592.6|17588.6|17592.6|17588.6|17583.3|17579.3|30
1648791600000|2022-04-01 05:40:00|17591.1|17587.1|17594.2|17590.2|17600.4|17596.4|17591.1|17587.1|102
1648791900000|2022-04-01 05:45:00|17595.8|17591.8|17598.9|17594.9|17602|17598|17591.1|17587.1|47
1648792200000|2022-04-01 05:50:00|17600.4|17596.4|17597.3|17593.3|17605.1|17601.1|17594.2|17590.2|64
1648792500000|2022-04-01 05:55:00|17600.4|17596.4|17595.8|17591.8|17600.4|17596.4|17587.9|17583.9|59
1648792800000|2022-04-01 06:00:00|17594.2|17590.2|17592.6|17588.6|17606.7|17602.7|17587.9|17583.9|191
1648793100000|2022-04-01 06:05:00|17594.2|17590.2|17597.3|17593.3|17603.6|17599.6|17587.9|17583.9|74
1648793400000|2022-04-01 06:10:00|17595.8|17591.8|17587.9|17583.9|17600.4|17596.4|17584.8|17580.8|83
1648793700000|2022-04-01 06:15:00|17586.4|17582.4|17591.1|17587.1|17597.3|17593.3|17584.8|17580.8|133
1648794000000|2022-04-01 06:20:00|17594.2|17590.2|17591.1|17587.1|17597.3|17593.3|17586.4|17582.4|86
1648794300000|2022-04-01 06:25:00|17589.5|17585.5|17578.6|17574.6|17591.1|17587.1|17577|17573|136
1648794600000|2022-04-01 06:30:00|17580.1|17576.1|17580.1|17576.1|17584.8|17580.8|17578.6|17574.6|114
1648794900000|2022-04-01 06:35:00|17581.7|17577.7|17572.3|17568.3|17591.1|17587.1|17572.3|17568.3|201
1648795200000|2022-04-01 06:40:00|17575.4|17571.4|17591.1|17587.1|17591.1|17587.1|17569.2|17565.2|149
1648795500000|2022-04-01 06:45:00|17587.9|17583.9|17609.8|17605.8|17611.4|17607.4|17583.3|17579.3|96
1648795800000|2022-04-01 06:50:00|17608.3|17604.3|17594.2|17590.2|17609.8|17605.8|17594.2|17590.2|55
1648796100000|2022-04-01 06:55:00|17592.6|17588.6|17575.4|17571.4|17592.6|17588.6|17569.2|17565.2|156
1648796400000|2022-04-01 07:00:00|17578.6|17574.6|17567.6|17563.6|17584.8|17580.8|17562.9|17558.9|146
1648796700000|2022-04-01 07:05:00|17566.1|17562.1|17556.7|17552.7|17572.3|17568.3|17553.6|17549.6|235
1648797000000|2022-04-01 07:10:00|17553.6|17549.6|17525.4|17521.4|17556.7|17552.7|17525.4|17521.4|201
1648797300000|2022-04-01 07:15:00|17523.9|17519.9|17491.1|17487.1|17528.6|17524.6|17481.7|17477.7|517
1648797600000|2022-04-01 07:20:00|17494.2|17490.2|17500.4|17496.4|17506.7|17502.7|17491.1|17487.1|313
1648797900000|2022-04-01 07:25:00|17498.9|17494.9|17478.6|17474.6|17506.7|17502.7|17478.6|17474.6|164
1648798200000|2022-04-01 07:30:00|17481.7|17477.7|17487.9|17483.9|17487.9|17483.9|17462.9|17458.9|343
1648798500000|2022-04-01 07:35:00|17484.8|17480.8|17509.8|17505.8|17512.9|17508.9|17478.6|17474.6|383
1648798800000|2022-04-01 07:40:00|17516.1|17512.1|17494.2|17490.2|17520.8|17516.8|17486.4|17482.4|342
1648799100000|2022-04-01 07:45:00|17492.6|17488.6|17503.6|17499.6|17512.9|17508.9|17492.6|17488.6|345
1648799400000|2022-04-01 07:50:00|17505.1|17501.1|17487.9|17483.9|17508.3|17504.3|17487.9|17483.9|145
1648799700000|2022-04-01 07:55:00|17489.5|17485.5|17472.3|17468.3|17497.3|17493.3|17453.6|17449.6|455
1648800000000|2022-04-01 08:00:00|17470.8|17466.8|17480.1|17476.1|17481.7|17477.7|17466.1|17462.1|164
1648800300000|2022-04-01 08:05:00|17481.7|17477.7|17491.1|17487.1|17494.2|17490.2|17472.3|17468.3|236
1648800600000|2022-04-01 08:10:00|17489.5|17485.5|17487.9|17483.9|17497.3|17493.3|17478.6|17474.6|158
1648800900000|2022-04-01 08:15:00|17491.1|17487.1|17487.9|17483.9|17500.4|17496.4|17481.7|17477.7|185
1648801200000|2022-04-01 08:20:00|17484.8|17480.8|17478.6|17474.6|17494.2|17490.2|17475.4|17471.4|207
1648801500000|2022-04-01 08:25:00|17477|17473|17491.1|17487.1|17491.1|17487.1|17475.4|17471.4|133
1648801800000|2022-04-01 08:30:00|17492.6|17488.6|17509.8|17505.8|17509.8|17505.8|17492.6|17488.6|226
1648802100000|2022-04-01 08:35:00|17508.3|17504.3|17531.7|17527.7|17541.1|17537.1|17506.7|17502.7|339
1648802400000|2022-04-01 08:40:00|17528.6|17524.6|17519.2|17515.2|17531.7|17527.7|17514.5|17510.5|198
1648802700000|2022-04-01 08:45:00|17517.6|17513.6|17500.4|17496.4|17519.2|17515.2|17491.1|17487.1|165
1648803000000|2022-04-01 08:50:00|17503.6|17499.6|17519.2|17515.2|17522.3|17518.3|17500.4|17496.4|70
1648803300000|2022-04-01 08:55:00|17517.6|17513.6|17509.8|17505.8|17522.3|17518.3|17506.7|17502.7|96
1648803600000|2022-04-01 09:00:00|17512.9|17508.9|17531.7|17527.7|17531.7|17527.7|17512.9|17508.9|130
1648803900000|2022-04-01 09:05:00|17534.8|17530.8|17541.1|17537.1|17545.8|17541.8|17534.8|17530.8|120
1648804200000|2022-04-01 09:10:00|17539.5|17535.5|17534.8|17530.8|17541.1|17537.1|17534.8|17530.8|97
1648804500000|2022-04-01 09:15:00|17531.7|17527.7|17544.2|17540.2|17547.3|17543.3|17531.7|17527.7|88
1648804800000|2022-04-01 09:20:00|17547.3|17543.3|17553.6|17549.6|17566.1|17562.1|17525.4|17521.4|311
1648805100000|2022-04-01 09:25:00|17555.1|17551.1|17561.4|17557.4|17562.9|17558.9|17545.8|17541.8|113
1648805400000|2022-04-01 09:30:00|17562.9|17558.9|17542.6|17538.6|17569.2|17565.2|17534.8|17530.8|261
1648805700000|2022-04-01 09:35:00|17541.1|17537.1|17573.9|17569.9|17573.9|17569.9|17539.5|17535.5|122
1648806000000|2022-04-01 09:40:00|17572.3|17568.3|17566.1|17562.1|17584.8|17580.8|17562.9|17558.9|149
1648806300000|2022-04-01 09:45:00|17567.6|17563.6|17559.8|17555.8|17572.3|17568.3|17556.7|17552.7|61
1648806600000|2022-04-01 09:50:00|17562.9|17558.9|17559.8|17555.8|17569.2|17565.2|17556.7|17552.7|99
1648806900000|2022-04-01 09:55:00|17561.4|17557.4|17544.2|17540.2|17561.4|17557.4|17544.2|17540.2|295
1648807200000|2022-04-01 10:00:00|17542.6|17538.6|17528.6|17524.6|17544.2|17540.2|17528.6|17524.6|246
1648807500000|2022-04-01 10:05:00|17525.4|17521.4|17531.7|17527.7|17534.8|17530.8|17525.4|17521.4|151
1648807800000|2022-04-01 10:10:00|17528.6|17524.6|17534.8|17530.8|17534.8|17530.8|17525.4|17521.4|153
1648808100000|2022-04-01 10:15:00|17533.3|17529.3|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|329
1648808400000|2022-04-01 10:20:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17528.6|17524.6|303
1648808700000|2022-04-01 10:25:00|17537.9|17533.9|17531.7|17527.7|17544.2|17540.2|17528.6|17524.6|382
1648809000000|2022-04-01 10:30:00|17534.8|17530.8|17533.3|17529.3|17537.9|17533.9|17528.6|17524.6|257
1648809300000|2022-04-01 10:35:00|17534.8|17530.8|17531.7|17527.7|17534.8|17530.8|17516.1|17512.1|179
1648809600000|2022-04-01 10:40:00|17541.1|17537.1|17534.8|17530.8|17556.7|17552.7|17534.8|17530.8|324
1648809900000|2022-04-01 10:45:00|17537.9|17533.9|17508.3|17504.3|17541.1|17537.1|17508.3|17504.3|199
1648810200000|2022-04-01 10:50:00|17506.7|17502.7|17516.1|17512.1|17516.1|17512.1|17506.7|17502.7|199
1648810500000|2022-04-01 10:55:00|17519.2|17515.2|17500.4|17496.4|17519.2|17515.2|17500.4|17496.4|278
1648810800000|2022-04-01 11:00:00|17503.6|17499.6|17503.6|17499.6|17512.9|17508.9|17494.2|17490.2|346
1648811100000|2022-04-01 11:05:00|17502|17498|17478.6|17474.6|17503.6|17499.6|17478.6|17474.6|337
1648811400000|2022-04-01 11:10:00|17475.4|17471.4|17469.2|17465.2|17484.8|17480.8|17469.2|17465.2|407
1648811700000|2022-04-01 11:15:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17456.7|17452.7|358
1648812000000|2022-04-01 11:20:00|17475.4|17471.4|17491.1|17487.1|17502|17498|17472.3|17468.3|443
1648812300000|2022-04-01 11:25:00|17494.2|17490.2|17494.2|17490.2|17503.6|17499.6|17487.9|17483.9|226
1648812600000|2022-04-01 11:30:00|17491.1|17487.1|17491.1|17487.1|17500.4|17496.4|17487.9|17483.9|342
1648812900000|2022-04-01 11:35:00|17492.6|17488.6|17491.1|17487.1|17494.2|17490.2|17481.7|17477.7|221
1648813200000|2022-04-01 11:40:00|17494.2|17490.2|17512.9|17508.9|17514.5|17510.5|17491.1|17487.1|287
1648813500000|2022-04-01 11:45:00|17516.1|17512.1|17541.1|17537.1|17541.1|17537.1|17512.9|17508.9|541
1648813800000|2022-04-01 11:50:00|17544.2|17540.2|17556.7|17552.7|17556.7|17552.7|17528.6|17524.6|425
1648814100000|2022-04-01 11:55:00|17553.6|17549.6|17553.6|17549.6|17559.8|17555.8|17547.3|17543.3|400
1648814400000|2022-04-01 12:00:00|17555.1|17551.1|17534.8|17530.8|17559.8|17555.8|17534.8|17530.8|461
1648814700000|2022-04-01 12:05:00|17537.9|17533.9|17541.1|17537.1|17556.7|17552.7|17536.4|17532.4|292
1648815000000|2022-04-01 12:10:00|17537.9|17533.9|17544.2|17540.2|17547.3|17543.3|17533.3|17529.3|300
1648815300000|2022-04-01 12:15:00|17541.1|17537.1|17550.4|17546.4|17553.6|17549.6|17536.4|17532.4|361
1648815600000|2022-04-01 12:20:00|17553.6|17549.6|17550.4|17546.4|17569.2|17565.2|17537.9|17533.9|655
1648815900000|2022-04-01 12:25:00|17555.1|17551.1|17561.4|17557.4|17583.3|17579.3|17555.1|17551.1|715
1648816200000|2022-04-01 12:30:00|17566.1|17562.1|17525.4|17521.4|17580.1|17576.1|17514.5|17510.5|1216
1648816500000|2022-04-01 12:35:00|17527|17523|17527|17523|17542.6|17538.6|17516.1|17512.1|996
1648816800000|2022-04-01 12:40:00|17530.1|17526.1|17525.4|17521.4|17539.5|17535.5|17516.1|17512.1|777
1648817100000|2022-04-01 12:45:00|17523.9|17519.9|17534.8|17530.8|17577|17573|17522.3|17518.3|834
1648817400000|2022-04-01 12:50:00|17528.6|17524.6|17528.6|17524.6|17547.3|17543.3|17519.2|17515.2|782
1648817700000|2022-04-01 12:55:00|17527|17523|17514.5|17510.5|17528.6|17524.6|17503.6|17499.6|1036
1648818000000|2022-04-01 13:00:00|17516.1|17512.1|17534.8|17530.8|17534.8|17530.8|17512.9|17508.9|649
1648818300000|2022-04-01 13:05:00|17537.9|17533.9|17522.3|17518.3|17550.4|17546.4|17519.2|17515.2|776
1648818600000|2022-04-01 13:10:00|17525.4|17521.4|17487.9|17483.9|17525.4|17521.4|17481.7|17477.7|1016
1648818900000|2022-04-01 13:15:00|17484.8|17480.8|17500.4|17496.4|17506.7|17502.7|17484.8|17480.8|619
1648819200000|2022-04-01 13:20:00|17497.3|17493.3|17489.5|17485.5|17500.4|17496.4|17481.7|17477.7|456
1648819500000|2022-04-01 13:25:00|17487.9|17483.9|17437.9|17433.9|17494.2|17490.2|17433.3|17429.3|969
1648819800000|2022-04-01 13:30:00|17434.8|17430.8|17409.8|17405.8|17444.2|17440.2|17397.3|17393.3|1477
1648820100000|2022-04-01 13:35:00|17406.7|17402.7|17427|17423|17431.7|17427.7|17403.6|17399.6|1443
1648820400000|2022-04-01 13:40:00|17428.6|17424.6|17437.9|17433.9|17437.9|17433.9|17419.2|17415.2|697
1648820700000|2022-04-01 13:45:00|17434.8|17430.8|17441.1|17437.1|17444.2|17440.2|17420.8|17416.8|973
1648821000000|2022-04-01 13:50:00|17437.9|17433.9|17441.1|17437.1|17447.3|17443.3|17422.3|17418.3|1042
1648821300000|2022-04-01 13:55:00|17442.6|17438.6|17461.4|17457.4|17472.3|17468.3|17442.6|17438.6|584
1648821600000|2022-04-01 14:00:00|17470.8|17466.8|17478.6|17474.6|17478.6|17474.6|17441.1|17437.1|1009
1648821900000|2022-04-01 14:05:00|17475.4|17471.4|17484.8|17480.8|17509.8|17505.8|17475.4|17471.4|987
1648822200000|2022-04-01 14:10:00|17481.7|17477.7|17509.8|17505.8|17522.3|17518.3|17481.7|17477.7|812
1648822500000|2022-04-01 14:15:00|17506.7|17502.7|17484.8|17480.8|17523.9|17519.9|17484.8|17480.8|889
1648822800000|2022-04-01 14:20:00|17486.4|17482.4|17500.4|17496.4|17503.6|17499.6|17478.6|17474.6|552
1648823100000|2022-04-01 14:25:00|17503.6|17499.6|17497.3|17493.3|17506.7|17502.7|17494.2|17490.2|710
1648823400000|2022-04-01 14:30:00|17495.8|17491.8|17509.8|17505.8|17514.5|17510.5|17487.9|17483.9|650
1648823700000|2022-04-01 14:35:00|17508.3|17504.3|17564.5|17560.5|17569.2|17565.2|17506.7|17502.7|1268
1648824000000|2022-04-01 14:40:00|17566.1|17562.1|17553.6|17549.6|17569.2|17565.2|17541.1|17537.1|1089
1648824300000|2022-04-01 14:45:00|17550.4|17546.4|17556.7|17552.7|17556.7|17552.7|17544.2|17540.2|850
1648824600000|2022-04-01 14:50:00|17553.6|17549.6|17553.6|17549.6|17562.9|17558.9|17550.4|17546.4|905
1648824900000|2022-04-01 14:55:00|17559.8|17555.8|17587.9|17583.9|17587.9|17583.9|17553.6|17549.6|1038
1648825200000|2022-04-01 15:00:00|17584.8|17580.8|17575.4|17571.4|17587.9|17583.9|17556.7|17552.7|1125
1648825500000|2022-04-01 15:05:00|17577|17573|17581.7|17577.7|17581.7|17577.7|17556.7|17552.7|1362
1648825800000|2022-04-01 15:10:00|17580.1|17576.1|17619.2|17615.2|17619.2|17615.2|17578.6|17574.6|850
1648826100000|2022-04-01 15:15:00|17616.1|17612.1|17656.7|17652.7|17673.9|17669.9|17609.8|17605.8|1164
1648826400000|2022-04-01 15:20:00|17658.3|17654.3|17684.8|17680.8|17697.3|17693.3|17656.7|17652.7|1102
1648826700000|2022-04-01 15:25:00|17687.9|17683.9|17684.8|17680.8|17716.1|17712.1|17681.7|17677.7|1133
1648827000000|2022-04-01 15:30:00|17687.9|17683.9|17678.6|17674.6|17687.9|17683.9|17666.1|17662.1|1020
1648827300000|2022-04-01 15:35:00|17675.4|17671.4|17716.1|17712.1|17719.2|17715.2|17672.3|17668.3|1024
1648827600000|2022-04-01 15:40:00|17717.6|17713.6|17731.7|17727.7|17734.8|17730.8|17706.7|17702.7|1136
1648827900000|2022-04-01 15:45:00|17733.3|17729.3|17725.4|17721.4|17733.3|17729.3|17719.2|17715.2|577
1648828200000|2022-04-01 15:50:00|17728.6|17724.6|17709.8|17705.8|17734.8|17730.8|17697.3|17693.3|1043
1648828500000|2022-04-01 15:55:00|17706.7|17702.7|17733.3|17729.3|17734.8|17730.8|17706.7|17702.7|741
1648828800000|2022-04-01 16:00:00|17731.7|17727.7|17716.1|17712.1|17741.1|17737.1|17716.1|17712.1|787
1648829100000|2022-04-01 16:05:00|17712.9|17708.9|17734.8|17730.8|17736.4|17732.4|17712.9|17708.9|1172
1648829400000|2022-04-01 16:10:00|17731.7|17727.7|17716.1|17712.1|17731.7|17727.7|17709.8|17705.8|684
1648829700000|2022-04-01 16:15:00|17712.9|17708.9|17725.4|17721.4|17728.6|17724.6|17706.7|17702.7|593
1648830000000|2022-04-01 16:20:00|17728.6|17724.6|17703.6|17699.6|17728.6|17724.6|17700.4|17696.4|611
1648830300000|2022-04-01 16:25:00|17705.1|17701.1|17709.8|17705.8|17712.9|17708.9|17697.3|17693.3|771
1648830600000|2022-04-01 16:30:00|17712.9|17708.9|17725.4|17721.4|17734.8|17730.8|17712.9|17708.9|557
1648830900000|2022-04-01 16:35:00|17727|17723|17772.3|17768.3|17775.4|17771.4|17727|17723|862
1648831200000|2022-04-01 16:40:00|17775.4|17771.4|17775.4|17771.4|17792.6|17788.6|17772.3|17768.3|1206
1648831500000|2022-04-01 16:45:00|17772.3|17768.3|17791.1|17787.1|17794.2|17790.2|17772.3|17768.3|802
1648831800000|2022-04-01 16:50:00|17792.6|17788.6|17791.1|17787.1|17803.6|17799.6|17787.9|17783.9|894
1648832100000|2022-04-01 16:55:00|17787.9|17783.9|17781.7|17777.7|17789.5|17785.5|17775.4|17771.4|605
1648832400000|2022-04-01 17:00:00|17778.6|17774.6|17781.7|17777.7|17787.9|17783.9|17766.1|17762.1|719
1648832700000|2022-04-01 17:05:00|17778.6|17774.6|17789.5|17785.5|17794.2|17790.2|17766.1|17762.1|787
1648833000000|2022-04-01 17:10:00|17791.1|17787.1|17787.9|17783.9|17791.1|17787.1|17787.9|17783.9|469
1648833300000|2022-04-01 17:15:00|17791.1|17787.1|17811.4|17807.4|17822.3|17818.3|17791.1|17787.1|867
1648833600000|2022-04-01 17:20:00|17812.9|17808.9|17806.7|17802.7|17819.2|17815.2|17803.6|17799.6|523
1648833900000|2022-04-01 17:25:00|17809.8|17805.8|17822.3|17818.3|17822.3|17818.3|17809.8|17805.8|504
1648834200000|2022-04-01 17:30:00|17820.8|17816.8|17822.3|17818.3|17825.4|17821.4|17806.7|17802.7|423
1648834500000|2022-04-01 17:35:00|17825.4|17821.4|17803.6|17799.6|17825.4|17821.4|17794.2|17790.2|695
1648834800000|2022-04-01 17:40:00|17800.4|17796.4|17806.7|17802.7|17812.9|17808.9|17797.3|17793.3|493
1648835100000|2022-04-01 17:45:00|17809.8|17805.8|17794.2|17790.2|17809.8|17805.8|17787.9|17783.9|697
1648835400000|2022-04-01 17:50:00|17795.8|17791.8|17809.8|17805.8|17812.9|17808.9|17794.2|17790.2|647
1648835700000|2022-04-01 17:55:00|17806.7|17802.7|17797.3|17793.3|17809.8|17805.8|17797.3|17793.3|519
1648836000000|2022-04-01 18:00:00|17794.2|17790.2|17794.2|17790.2|17812.9|17808.9|17792.6|17788.6|478
1648836300000|2022-04-01 18:05:00|17795.8|17791.8|17791.1|17787.1|17803.6|17799.6|17791.1|17787.1|544
1648836600000|2022-04-01 18:10:00|17787.9|17783.9|17769.2|17765.2|17789.5|17785.5|17769.2|17765.2|562
1648836900000|2022-04-01 18:15:00|17770.8|17766.8|17784.8|17780.8|17791.1|17787.1|17764.5|17760.5|580
1648837200000|2022-04-01 18:20:00|17775.4|17771.4|17750.4|17746.4|17775.4|17771.4|17750.4|17746.4|413
1648837500000|2022-04-01 18:25:00|17753.6|17749.6|17762.9|17758.9|17762.9|17758.9|17750.4|17746.4|421
1648837800000|2022-04-01 18:30:00|17761.4|17757.4|17781.7|17777.7|17781.7|17777.7|17761.4|17757.4|473
1648838100000|2022-04-01 18:35:00|17783.3|17779.3|17778.6|17774.6|17791.1|17787.1|17778.6|17774.6|339
1648838400000|2022-04-01 18:40:00|17781.7|17777.7|17787.9|17783.9|17787.9|17783.9|17772.3|17768.3|453
1648838700000|2022-04-01 18:45:00|17791.1|17787.1|17800.4|17796.4|17816.1|17812.1|17791.1|17787.1|696
1648839000000|2022-04-01 18:50:00|17802|17798|17803.6|17799.6|17806.7|17802.7|17791.1|17787.1|625
1648839300000|2022-04-01 18:55:00|17802|17798|17803.6|17799.6|17822.3|17818.3|17800.4|17796.4|1176
1648839600000|2022-04-01 19:00:00|17805.1|17801.1|17762.9|17758.9|17806.7|17802.7|17759.8|17755.8|1117
1648839900000|2022-04-01 19:05:00|17766.1|17762.1|17734.8|17730.8|17769.2|17765.2|17734.8|17730.8|595
1648840200000|2022-04-01 19:10:00|17736.4|17732.4|17737.9|17733.9|17759.8|17755.8|17731.7|17727.7|441
1648840500000|2022-04-01 19:15:00|17739.5|17735.5|17772.3|17768.3|17772.3|17768.3|17737.9|17733.9|415
1648840800000|2022-04-01 19:20:00|17770.8|17766.8|17759.8|17755.8|17773.9|17769.9|17747.3|17743.3|579
1648841100000|2022-04-01 19:25:00|17762.9|17758.9|17753.6|17749.6|17766.1|17762.1|17750.4|17746.4|378
1648841400000|2022-04-01 19:30:00|17745.8|17741.8|17737.9|17733.9|17750.4|17746.4|17734.8|17730.8|511
1648841700000|2022-04-01 19:35:00|17734.8|17730.8|17750.4|17746.4|17750.4|17746.4|17734.8|17730.8|394
1648842000000|2022-04-01 19:40:00|17752|17748|17762.9|17758.9|17769.2|17765.2|17747.3|17743.3|505
1648842300000|2022-04-01 19:45:00|17759.8|17755.8|17772.3|17768.3|17775.4|17771.4|17759.8|17755.8|403
1648842600000|2022-04-01 19:50:00|17775.4|17771.4|17769.2|17765.2|17775.4|17771.4|17759.8|17755.8|652
1648842900000|2022-04-01 19:55:00|17767.6|17763.6|17741.1|17737.1|17772.3|17768.3|17712.9|17708.9|3087
1648843200000|2022-04-01 20:00:00|17742.6|17738.6|17787.9|17783.9|17797.3|17793.3|17737.9|17733.9|1870
1648843500000|2022-04-01 20:05:00|17791.1|17787.1|17797.3|17793.3|17798.9|17794.9|17778.6|17774.6|588
1648843800000|2022-04-01 20:10:00|17800.4|17796.4|17803.6|17799.6|17806.7|17802.7|17786.4|17782.4|675
1648844100000|2022-04-01 20:15:00|17805.1|17801.1|17789.5|17785.5|17805.1|17801.1|17787.9|17783.9|383
1648844400000|2022-04-01 20:20:00|17787.9|17783.9|17777|17773|17791.1|17787.1|17772.3|17768.3|222
1648844700000|2022-04-01 20:25:00|17778.6|17774.6|17780.1|17776.1|17781.7|17777.7|17775.4|17771.4|382
1648845000000|2022-04-01 20:30:00|17781.7|17777.7|17781.7|17777.7|17792.6|17788.6|17778.6|17774.6|317
1648845300000|2022-04-01 20:35:00|17778.6|17774.6|17778.6|17774.6|17781.7|17777.7|17775.4|17771.4|289
1648845600000|2022-04-01 20:40:00|17777|17773|17766.1|17762.1|17781.7|17777.7|17766.1|17762.1|269
1648845900000|2022-04-01 20:45:00|17769.2|17765.2|17744.2|17740.2|17770.8|17766.8|17744.2|17740.2|214
1648846200000|2022-04-01 20:50:00|17747.3|17743.3|17734.8|17730.8|17761.4|17757.4|17734.8|17730.8|303
1648846500000|2022-04-01 20:55:00|17737.9|17733.9|17758.3|17754.3|17758.3|17754.3|17728.6|17724.6|222
1649023200000|2022-04-03 22:00:00|17736.4|17732.4|17697.3|17693.3|17736.4|17732.4|17687.9|17683.9|244
1649023500000|2022-04-03 22:05:00|17694.2|17690.2|17691.1|17687.1|17702|17698|17686.4|17682.4|107
1649023800000|2022-04-03 22:10:00|17692.6|17688.6|17692.6|17688.6|17694.2|17690.2|17687.9|17683.9|21
1649024100000|2022-04-03 22:15:00|17694.2|17690.2|17691.1|17687.1|17697.3|17693.3|17689.5|17685.5|16
1649024400000|2022-04-03 22:20:00|17694.2|17690.2|17695.8|17691.8|17695.8|17691.8|17687.9|17683.9|32
1649024700000|2022-04-03 22:25:00|17694.2|17690.2|17703.6|17699.6|17706.7|17702.7|17694.2|17690.2|116
1649025000000|2022-04-03 22:30:00|17702|17698|17709.8|17705.8|17709.8|17705.8|17700.4|17696.4|30
1649025300000|2022-04-03 22:35:00|17716.1|17712.1|17717.6|17713.6|17723.9|17719.9|17714.5|17710.5|70
1649025600000|2022-04-03 22:40:00|17719.2|17715.2|17723.9|17719.9|17727|17723|17717.6|17713.6|28
1649025900000|2022-04-03 22:45:00|17725.4|17721.4|17725.4|17721.4|17733.3|17729.3|17722.3|17718.3|49
1649026200000|2022-04-03 22:50:00|17723.9|17719.9|17728.6|17724.6|17728.6|17724.6|17722.3|17718.3|16
1649026500000|2022-04-03 22:55:00|17730.1|17726.1|17733.3|17729.3|17734.8|17730.8|17727|17723|33
1649026800000|2022-04-03 23:00:00|17734.8|17730.8|17742.6|17738.6|17744.2|17740.2|17734.8|17730.8|47
1649027100000|2022-04-03 23:05:00|17741.1|17737.1|17723.9|17719.9|17741.1|17737.1|17723.9|17719.9|21
1649027400000|2022-04-03 23:10:00|17725.4|17721.4|17730.1|17726.1|17731.7|17727.7|17725.4|17721.4|22
1649027700000|2022-04-03 23:15:00|17731.7|17727.7|17734.8|17730.8|17734.8|17730.8|17727|17723|56
1649028000000|2022-04-03 23:20:00|17736.4|17732.4|17734.8|17730.8|17737.9|17733.9|17733.3|17729.3|25
1649028300000|2022-04-03 23:25:00|17736.4|17732.4|17739.5|17735.5|17742.6|17738.6|17734.8|17730.8|24
1649028600000|2022-04-03 23:30:00|17741.1|17737.1|17727|17723|17741.1|17737.1|17725.4|17721.4|10
1649028900000|2022-04-03 23:35:00|17725.4|17721.4|17722.3|17718.3|17727|17723|17717.6|17713.6|21
1649029200000|2022-04-03 23:40:00|17723.9|17719.9|17723.9|17719.9|17728.6|17724.6|17720.8|17716.8|51
1649029500000|2022-04-03 23:45:00|17725.4|17721.4|17742.6|17738.6|17744.2|17740.2|17725.4|17721.4|18
1649029800000|2022-04-03 23:50:00|17741.1|17737.1|17733.3|17729.3|17742.6|17738.6|17733.3|17729.3|5
1649030100000|2022-04-03 23:55:00|17731.7|17727.7|17728.6|17724.6|17731.7|17727.7|17728.6|17724.6|4
1649030400000|2022-04-04 00:00:00|17727|17723|17739.5|17735.5|17739.5|17735.5|17722.3|17718.3|32
1649030700000|2022-04-04 00:05:00|17737.9|17733.9|17734.8|17730.8|17744.2|17740.2|17734.8|17730.8|36
1649031000000|2022-04-04 00:10:00|17736.4|17732.4|17747.3|17743.3|17747.3|17743.3|17736.4|17732.4|25
1649031300000|2022-04-04 00:15:00|17750.4|17746.4|17753.6|17749.6|17753.6|17749.6|17744.2|17740.2|130
1649031600000|2022-04-04 00:20:00|17752|17748|17741.1|17737.1|17753.6|17749.6|17741.1|17737.1|49
1649031900000|2022-04-04 00:25:00|17739.5|17735.5|17723.9|17719.9|17739.5|17735.5|17722.3|17718.3|33
1649032200000|2022-04-04 00:30:00|17725.4|17721.4|17708.3|17704.3|17725.4|17721.4|17706.7|17702.7|114
1649032500000|2022-04-04 00:35:00|17709.8|17705.8|17723.9|17719.9|17725.4|17721.4|17708.3|17704.3|90
1649032800000|2022-04-04 00:40:00|17722.3|17718.3|17723.9|17719.9|17728.6|17724.6|17722.3|17718.3|39
1649033100000|2022-04-04 00:45:00|17722.3|17718.3|17722.3|17718.3|17731.7|17727.7|17722.3|17718.3|86
1649033400000|2022-04-04 00:50:00|17723.9|17719.9|17712.9|17708.9|17728.6|17724.6|17712.9|17708.9|61
1649033700000|2022-04-04 00:55:00|17714.5|17710.5|17709.8|17705.8|17716.1|17712.1|17706.7|17702.7|116
1649034000000|2022-04-04 01:00:00|17708.3|17704.3|17700.4|17696.4|17709.8|17705.8|17698.9|17694.9|120
1649034300000|2022-04-04 01:05:00|17697.3|17693.3|17694.2|17690.2|17700.4|17696.4|17691.1|17687.1|103
1649034600000|2022-04-04 01:10:00|17691.1|17687.1|17687.9|17683.9|17694.2|17690.2|17684.8|17680.8|98
1649034900000|2022-04-04 01:15:00|17691.1|17687.1|17687.9|17683.9|17691.1|17687.1|17681.7|17677.7|67
1649035200000|2022-04-04 01:20:00|17686.4|17682.4|17692.6|17688.6|17694.2|17690.2|17686.4|17682.4|49
1649035500000|2022-04-04 01:25:00|17694.2|17690.2|17677|17673|17694.2|17690.2|17675.4|17671.4|88
1649035800000|2022-04-04 01:30:00|17675.4|17671.4|17667.6|17663.6|17678.6|17674.6|17666.1|17662.1|72
1649036100000|2022-04-04 01:35:00|17666.1|17662.1|17662.9|17658.9|17672.3|17668.3|17662.9|17658.9|83
1649036400000|2022-04-04 01:40:00|17664.5|17660.5|17666.1|17662.1|17669.2|17665.2|17664.5|17660.5|67
1649036700000|2022-04-04 01:45:00|17667.6|17663.6|17662.9|17658.9|17669.2|17665.2|17662.9|17658.9|24
1649037000000|2022-04-04 01:50:00|17659.8|17655.8|17650.4|17646.4|17662.9|17658.9|17650.4|17646.4|82
1649037300000|2022-04-04 01:55:00|17648.9|17644.9|17653.6|17649.6|17653.6|17649.6|17648.9|17644.9|21
1649037600000|2022-04-04 02:00:00|17656.7|17652.7|17659.8|17655.8|17662.9|17658.9|17655.1|17651.1|64
1649037900000|2022-04-04 02:05:00|17658.3|17654.3|17653.6|17649.6|17659.8|17655.8|17653.6|17649.6|3
1649038200000|2022-04-04 02:10:00|17650.4|17646.4|17648.9|17644.9|17656.7|17652.7|17647.3|17643.3|19
1649038500000|2022-04-04 02:15:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17641.1|17637.1|92
1649038800000|2022-04-04 02:20:00|17644.2|17640.2|17653.6|17649.6|17656.7|17652.7|17644.2|17640.2|61
1649039100000|2022-04-04 02:25:00|17656.7|17652.7|17656.7|17652.7|17662.9|17658.9|17653.6|17649.6|27
1649039400000|2022-04-04 02:30:00|17655.1|17651.1|17659.8|17655.8|17661.4|17657.4|17653.6|17649.6|46
1649039700000|2022-04-04 02:35:00|17661.4|17657.4|17661.4|17657.4|17662.9|17658.9|17656.7|17652.7|13
1649040000000|2022-04-04 02:40:00|17662.9|17658.9|17656.7|17652.7|17667.6|17663.6|17656.7|17652.7|29
1649040300000|2022-04-04 02:45:00|17659.8|17655.8|17662.9|17658.9|17667.6|17663.6|17659.8|17655.8|17
1649040600000|2022-04-04 02:50:00|17661.4|17657.4|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|13
1649040900000|2022-04-04 02:55:00|17662.9|17658.9|17655.1|17651.1|17666.1|17662.1|17653.6|17649.6|43
1649041200000|2022-04-04 03:00:00|17656.7|17652.7|17655.1|17651.1|17656.7|17652.7|17650.4|17646.4|41
1649041500000|2022-04-04 03:05:00|17653.6|17649.6|17666.1|17662.1|17667.6|17663.6|17650.4|17646.4|67
1649041800000|2022-04-04 03:10:00|17667.6|17663.6|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|22
1649042100000|2022-04-04 03:15:00|17659.8|17655.8|17658.3|17654.3|17662.9|17658.9|17653.6|17649.6|32
1649042400000|2022-04-04 03:20:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|35
1649042700000|2022-04-04 03:25:00|17661.4|17657.4|17667.6|17663.6|17669.2|17665.2|17656.7|17652.7|71
1649043000000|2022-04-04 03:30:00|17666.1|17662.1|17659.8|17655.8|17666.1|17662.1|17659.8|17655.8|18
1649043300000|2022-04-04 03:35:00|17658.3|17654.3|17655.1|17651.1|17658.3|17654.3|17653.6|17649.6|20
1649043600000|2022-04-04 03:40:00|17653.6|17649.6|17650.4|17646.4|17656.7|17652.7|17650.4|17646.4|16
1649043900000|2022-04-04 03:45:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|29
1649044200000|2022-04-04 03:50:00|17655.1|17651.1|17653.6|17649.6|17655.1|17651.1|17652|17648|35
1649044500000|2022-04-04 03:55:00|17655.1|17651.1|17655.1|17651.1|17655.1|17651.1|17653.6|17649.6|22
1649044800000|2022-04-04 04:00:00|17656.7|17652.7|17658.3|17654.3|17659.8|17655.8|17653.6|17649.6|19
1649045100000|2022-04-04 04:05:00|17656.7|17652.7|17666.1|17662.1|17666.1|17662.1|17656.7|17652.7|19
1649045400000|2022-04-04 04:10:00|17667.6|17663.6|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|20
1649045700000|2022-04-04 04:15:00|17664.5|17660.5|17659.8|17655.8|17664.5|17660.5|17658.3|17654.3|22
1649046000000|2022-04-04 04:20:00|17661.4|17657.4|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|14
1649046300000|2022-04-04 04:25:00|17661.4|17657.4|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|25
1649046600000|2022-04-04 04:30:00|17666.1|17662.1|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|36
1649046900000|2022-04-04 04:35:00|17672.3|17668.3|17667.6|17663.6|17672.3|17668.3|17666.1|17662.1|14
1649047200000|2022-04-04 04:40:00|17666.1|17662.1|17656.7|17652.7|17666.1|17662.1|17653.6|17649.6|37
1649047500000|2022-04-04 04:45:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|19
1649047800000|2022-04-04 04:50:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|22
1649048100000|2022-04-04 04:55:00|17655.1|17651.1|17653.6|17649.6|17655.1|17651.1|17650.4|17646.4|16
1649048400000|2022-04-04 05:00:00|17655.1|17651.1|17662.9|17658.9|17666.1|17662.1|17653.6|17649.6|16
1649048700000|2022-04-04 05:05:00|17661.4|17657.4|17656.7|17652.7|17662.9|17658.9|17656.7|17652.7|12
1649049000000|2022-04-04 05:10:00|17658.3|17654.3|17655.1|17651.1|17659.8|17655.8|17650.4|17646.4|39
1649049300000|2022-04-04 05:15:00|17656.7|17652.7|17655.1|17651.1|17659.8|17655.8|17653.6|17649.6|7
1649049600000|2022-04-04 05:20:00|17653.6|17649.6|17655.1|17651.1|17656.7|17652.7|17653.6|17649.6|6
1649049900000|2022-04-04 05:25:00|17653.6|17649.6|17653.6|17649.6|17659.8|17655.8|17647.3|17643.3|71
1649050200000|2022-04-04 05:30:00|17656.7|17652.7|17652|17648|17658.3|17654.3|17650.4|17646.4|63
1649050500000|2022-04-04 05:35:00|17653.6|17649.6|17652|17648|17653.6|17649.6|17650.4|17646.4|22
1649050800000|2022-04-04 05:40:00|17653.6|17649.6|17653.6|17649.6|17658.3|17654.3|17653.6|17649.6|32
1649051100000|2022-04-04 05:45:00|17656.7|17652.7|17666.1|17662.1|17666.1|17662.1|17653.6|17649.6|39
1649051400000|2022-04-04 05:50:00|17667.6|17663.6|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|40
1649051700000|2022-04-04 05:55:00|17656.7|17652.7|17652|17648|17656.7|17652.7|17650.4|17646.4|27
1649052000000|2022-04-04 06:00:00|17653.6|17649.6|17633.3|17629.3|17655.1|17651.1|17628.6|17624.6|120
1649052300000|2022-04-04 06:05:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17630.1|17626.1|47
1649052600000|2022-04-04 06:10:00|17636.4|17632.4|17644.2|17640.2|17647.3|17643.3|17634.8|17630.8|48
1649052900000|2022-04-04 06:15:00|17647.3|17643.3|17637.9|17633.9|17650.4|17646.4|17634.8|17630.8|78
1649053200000|2022-04-04 06:20:00|17639.5|17635.5|17622.3|17618.3|17641.1|17637.1|17619.2|17615.2|164
1649053500000|2022-04-04 06:25:00|17623.9|17619.9|17625.4|17621.4|17630.1|17626.1|17622.3|17618.3|43
1649053800000|2022-04-04 06:30:00|17628.6|17624.6|17637.9|17633.9|17637.9|17633.9|17627|17623|67
1649054100000|2022-04-04 06:35:00|17639.5|17635.5|17647.3|17643.3|17650.4|17646.4|17634.8|17630.8|94
1649054400000|2022-04-04 06:40:00|17645.8|17641.8|17647.3|17643.3|17653.6|17649.6|17644.2|17640.2|55
1649054700000|2022-04-04 06:45:00|17644.2|17640.2|17659.8|17655.8|17661.4|17657.4|17644.2|17640.2|91
1649055000000|2022-04-04 06:50:00|17661.4|17657.4|17669.2|17665.2|17669.2|17665.2|17656.7|17652.7|73
1649055300000|2022-04-04 06:55:00|17670.8|17666.8|17694.2|17690.2|17697.3|17693.3|17669.2|17665.2|310
1649055600000|2022-04-04 07:00:00|17691.1|17687.1|17687.9|17683.9|17697.3|17693.3|17684.8|17680.8|215
1649055900000|2022-04-04 07:05:00|17689.5|17685.5|17691.1|17687.1|17697.3|17693.3|17672.3|17668.3|123
1649056200000|2022-04-04 07:10:00|17689.5|17685.5|17694.2|17690.2|17697.3|17693.3|17681.7|17677.7|87
1649056500000|2022-04-04 07:15:00|17691.1|17687.1|17686.4|17682.4|17709.8|17705.8|17681.7|17677.7|153
1649056800000|2022-04-04 07:20:00|17684.8|17680.8|17684.8|17680.8|17703.6|17699.6|17681.7|17677.7|95
1649057100000|2022-04-04 07:25:00|17686.4|17682.4|17659.8|17655.8|17687.9|17683.9|17656.7|17652.7|126
1649057400000|2022-04-04 07:30:00|17658.3|17654.3|17645.8|17641.8|17666.1|17662.1|17645.8|17641.8|155
1649057700000|2022-04-04 07:35:00|17647.3|17643.3|17634.8|17630.8|17647.3|17643.3|17628.6|17624.6|248
1649058000000|2022-04-04 07:40:00|17633.3|17629.3|17656.7|17652.7|17658.3|17654.3|17628.6|17624.6|196
1649058300000|2022-04-04 07:45:00|17658.3|17654.3|17666.1|17662.1|17667.6|17663.6|17653.6|17649.6|243
1649058600000|2022-04-04 07:50:00|17667.6|17663.6|17656.7|17652.7|17678.6|17674.6|17656.7|17652.7|98
1649058900000|2022-04-04 07:55:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17652|17648|81
1649059200000|2022-04-04 08:00:00|17661.4|17657.4|17703.6|17699.6|17737.9|17733.9|17661.4|17657.4|454
1649059500000|2022-04-04 08:05:00|17705.1|17701.1|17705.1|17701.1|17712.9|17708.9|17691.1|17687.1|371
1649059800000|2022-04-04 08:10:00|17706.7|17702.7|17725.4|17721.4|17731.7|17727.7|17684.8|17680.8|333
1649060100000|2022-04-04 08:15:00|17723.9|17719.9|17709.8|17705.8|17728.6|17724.6|17709.8|17705.8|237
1649060400000|2022-04-04 08:20:00|17708.3|17704.3|17722.3|17718.3|17725.4|17721.4|17700.4|17696.4|297
1649060700000|2022-04-04 08:25:00|17720.8|17716.8|17712.9|17708.9|17728.6|17724.6|17708.3|17704.3|124
1649061000000|2022-04-04 08:30:00|17714.5|17710.5|17716.1|17712.1|17720.8|17716.8|17706.7|17702.7|189
1649061300000|2022-04-04 08:35:00|17712.9|17708.9|17708.3|17704.3|17716.1|17712.1|17697.3|17693.3|103
1649061600000|2022-04-04 08:40:00|17706.7|17702.7|17712.9|17708.9|17716.1|17712.1|17705.1|17701.1|79
1649061900000|2022-04-04 08:45:00|17711.4|17707.4|17691.1|17687.1|17712.9|17708.9|17687.9|17683.9|159
1649062200000|2022-04-04 08:50:00|17694.2|17690.2|17687.9|17683.9|17694.2|17690.2|17687.9|17683.9|57
1649062500000|2022-04-04 08:55:00|17689.5|17685.5|17703.6|17699.6|17703.6|17699.6|17687.9|17683.9|78
1649062800000|2022-04-04 09:00:00|17706.7|17702.7|17700.4|17696.4|17706.7|17702.7|17691.1|17687.1|193
1649063100000|2022-04-04 09:05:00|17702|17698|17684.8|17680.8|17703.6|17699.6|17678.6|17674.6|64
1649063400000|2022-04-04 09:10:00|17683.3|17679.3|17678.6|17674.6|17684.8|17680.8|17672.3|17668.3|102
1649063700000|2022-04-04 09:15:00|17677|17673|17672.3|17668.3|17681.7|17677.7|17669.2|17665.2|71
1649064000000|2022-04-04 09:20:00|17670.8|17666.8|17678.6|17674.6|17681.7|17677.7|17670.8|17666.8|40
1649064300000|2022-04-04 09:25:00|17681.7|17677.7|17659.8|17655.8|17681.7|17677.7|17659.8|17655.8|163
1649064600000|2022-04-04 09:30:00|17658.3|17654.3|17656.7|17652.7|17669.2|17665.2|17656.7|17652.7|106
1649064900000|2022-04-04 09:35:00|17658.3|17654.3|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|112
1649065200000|2022-04-04 09:40:00|17664.5|17660.5|17675.4|17671.4|17675.4|17671.4|17664.5|17660.5|106
1649065500000|2022-04-04 09:45:00|17673.9|17669.9|17672.3|17668.3|17678.6|17674.6|17666.1|17662.1|65
1649065800000|2022-04-04 09:50:00|17670.8|17666.8|17666.1|17662.1|17675.4|17671.4|17664.5|17660.5|77
1649066100000|2022-04-04 09:55:00|17664.5|17660.5|17684.8|17680.8|17694.2|17690.2|17664.5|17660.5|251
1649066400000|2022-04-04 10:00:00|17683.3|17679.3|17678.6|17674.6|17684.8|17680.8|17675.4|17671.4|203
1649066700000|2022-04-04 10:05:00|17677|17673|17672.3|17668.3|17678.6|17674.6|17672.3|17668.3|542
1649067000000|2022-04-04 10:10:00|17675.4|17671.4|17662.9|17658.9|17675.4|17671.4|17658.3|17654.3|159
1649067300000|2022-04-04 10:15:00|17664.5|17660.5|17669.2|17665.2|17670.8|17666.8|17662.9|17658.9|98
1649067600000|2022-04-04 10:20:00|17672.3|17668.3|17659.8|17655.8|17672.3|17668.3|17656.7|17652.7|73
1649067900000|2022-04-04 10:25:00|17658.3|17654.3|17681.7|17677.7|17681.7|17677.7|17658.3|17654.3|281
1649068200000|2022-04-04 10:30:00|17680.1|17676.1|17681.7|17677.7|17681.7|17677.7|17675.4|17671.4|76
1649068500000|2022-04-04 10:35:00|17678.6|17674.6|17650.4|17646.4|17681.7|17677.7|17650.4|17646.4|258
1649068800000|2022-04-04 10:40:00|17652|17648|17641.1|17637.1|17653.6|17649.6|17641.1|17637.1|118
1649069100000|2022-04-04 10:45:00|17644.2|17640.2|17628.6|17624.6|17647.3|17643.3|17628.6|17624.6|184
1649069400000|2022-04-04 10:50:00|17631.7|17627.7|17641.1|17637.1|17644.2|17640.2|17630.1|17626.1|251
1649069700000|2022-04-04 10:55:00|17642.6|17638.6|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|324
1649070000000|2022-04-04 11:00:00|17644.2|17640.2|17656.7|17652.7|17659.8|17655.8|17641.1|17637.1|176
1649070300000|2022-04-04 11:05:00|17653.6|17649.6|17639.5|17635.5|17653.6|17649.6|17631.7|17627.7|336
1649070600000|2022-04-04 11:10:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17628.6|17624.6|147
1649070900000|2022-04-04 11:15:00|17645.8|17641.8|17652|17648|17659.8|17655.8|17644.2|17640.2|257
1649071200000|2022-04-04 11:20:00|17650.4|17646.4|17669.2|17665.2|17672.3|17668.3|17637.9|17633.9|339
1649071500000|2022-04-04 11:25:00|17672.3|17668.3|17684.8|17680.8|17684.8|17680.8|17666.1|17662.1|357
1649071800000|2022-04-04 11:30:00|17687.9|17683.9|17672.3|17668.3|17691.1|17687.1|17672.3|17668.3|435
1649072100000|2022-04-04 11:35:00|17669.2|17665.2|17656.7|17652.7|17669.2|17665.2|17653.6|17649.6|429
1649072400000|2022-04-04 11:40:00|17659.8|17655.8|17656.7|17652.7|17669.2|17665.2|17653.6|17649.6|332
1649072700000|2022-04-04 11:45:00|17658.3|17654.3|17659.8|17655.8|17662.9|17658.9|17647.3|17643.3|381
1649073000000|2022-04-04 11:50:00|17662.9|17658.9|17666.1|17662.1|17669.2|17665.2|17658.3|17654.3|312
1649073300000|2022-04-04 11:55:00|17667.6|17663.6|17678.6|17674.6|17687.9|17683.9|17666.1|17662.1|433
1649073600000|2022-04-04 12:00:00|17677|17673|17684.8|17680.8|17687.9|17683.9|17669.2|17665.2|349
1649073900000|2022-04-04 12:05:00|17681.7|17677.7|17666.1|17662.1|17687.9|17683.9|17666.1|17662.1|323
1649074200000|2022-04-04 12:10:00|17664.5|17660.5|17647.3|17643.3|17666.1|17662.1|17644.2|17640.2|300
1649074500000|2022-04-04 12:15:00|17644.2|17640.2|17616.1|17612.1|17653.6|17649.6|17616.1|17612.1|436
1649074800000|2022-04-04 12:20:00|17612.9|17608.9|17678.6|17674.6|17681.7|17677.7|17611.4|17607.4|817
1649075100000|2022-04-04 12:25:00|17680.1|17676.1|17680.1|17676.1|17691.1|17687.1|17672.3|17668.3|517
1649075400000|2022-04-04 12:30:00|17681.7|17677.7|17700.4|17696.4|17709.8|17705.8|17678.6|17674.6|617
1649075700000|2022-04-04 12:35:00|17703.6|17699.6|17734.8|17730.8|17741.1|17737.1|17700.4|17696.4|706
1649076000000|2022-04-04 12:40:00|17731.7|17727.7|17725.4|17721.4|17741.1|17737.1|17719.2|17715.2|666
1649076300000|2022-04-04 12:45:00|17728.6|17724.6|17722.3|17718.3|17728.6|17724.6|17706.7|17702.7|642
1649076600000|2022-04-04 12:50:00|17725.4|17721.4|17741.1|17737.1|17744.2|17740.2|17719.2|17715.2|437
1649076900000|2022-04-04 12:55:00|17737.9|17733.9|17712.9|17708.9|17744.2|17740.2|17712.9|17708.9|547
1649077200000|2022-04-04 13:00:00|17714.5|17710.5|17716.1|17712.1|17728.6|17724.6|17703.6|17699.6|546
1649077500000|2022-04-04 13:05:00|17717.6|17713.6|17712.9|17708.9|17734.8|17730.8|17706.7|17702.7|593
1649077800000|2022-04-04 13:10:00|17711.4|17707.4|17669.2|17665.2|17712.9|17708.9|17669.2|17665.2|933
1649078100000|2022-04-04 13:15:00|17666.1|17662.1|17684.8|17680.8|17691.1|17687.1|17659.8|17655.8|648
1649078400000|2022-04-04 13:20:00|17687.9|17683.9|17684.8|17680.8|17695.8|17691.8|17678.6|17674.6|738
1649078700000|2022-04-04 13:25:00|17681.7|17677.7|17678.6|17674.6|17700.4|17696.4|17678.6|17674.6|523
1649079000000|2022-04-04 13:30:00|17681.7|17677.7|17672.3|17668.3|17684.8|17680.8|17662.9|17658.9|696
1649079300000|2022-04-04 13:35:00|17669.2|17665.2|17653.6|17649.6|17669.2|17665.2|17642.6|17638.6|789
1649079600000|2022-04-04 13:40:00|17655.1|17651.1|17659.8|17655.8|17678.6|17674.6|17653.6|17649.6|590
1649079900000|2022-04-04 13:45:00|17662.9|17658.9|17662.9|17658.9|17687.9|17683.9|17661.4|17657.4|442
1649080200000|2022-04-04 13:50:00|17661.4|17657.4|17619.2|17615.2|17662.9|17658.9|17616.1|17612.1|628
1649080500000|2022-04-04 13:55:00|17617.6|17613.6|17567.6|17563.6|17617.6|17613.6|17566.1|17562.1|880
1649080800000|2022-04-04 14:00:00|17566.1|17562.1|17559.8|17555.8|17581.7|17577.7|17544.2|17540.2|1127
1649081100000|2022-04-04 14:05:00|17558.3|17554.3|17547.3|17543.3|17562.9|17558.9|17531.7|17527.7|1047
1649081400000|2022-04-04 14:10:00|17544.2|17540.2|17550.4|17546.4|17562.9|17558.9|17541.1|17537.1|842
1649081700000|2022-04-04 14:15:00|17547.3|17543.3|17544.2|17540.2|17562.9|17558.9|17531.7|17527.7|1151
1649082000000|2022-04-04 14:20:00|17541.1|17537.1|17547.3|17543.3|17562.9|17558.9|17531.7|17527.7|1316
1649082300000|2022-04-04 14:25:00|17544.2|17540.2|17547.3|17543.3|17550.4|17546.4|17537.9|17533.9|594
1649082600000|2022-04-04 14:30:00|17545.8|17541.8|17539.5|17535.5|17547.3|17543.3|17519.2|17515.2|916
1649082900000|2022-04-04 14:35:00|17537.9|17533.9|17544.2|17540.2|17547.3|17543.3|17531.7|17527.7|613
1649083200000|2022-04-04 14:40:00|17542.6|17538.6|17544.2|17540.2|17553.6|17549.6|17537.9|17533.9|806
1649083500000|2022-04-04 14:45:00|17547.3|17543.3|17587.9|17583.9|17594.2|17590.2|17544.2|17540.2|920
1649083800000|2022-04-04 14:50:00|17586.4|17582.4|17600.4|17596.4|17603.6|17599.6|17575.4|17571.4|776
1649084100000|2022-04-04 14:55:00|17603.6|17599.6|17578.6|17574.6|17603.6|17599.6|17578.6|17574.6|765
1649084400000|2022-04-04 15:00:00|17580.1|17576.1|17587.9|17583.9|17597.3|17593.3|17578.6|17574.6|647
1649084700000|2022-04-04 15:05:00|17584.8|17580.8|17597.3|17593.3|17600.4|17596.4|17584.8|17580.8|468
1649085000000|2022-04-04 15:10:00|17600.4|17596.4|17591.1|17587.1|17605.1|17601.1|17591.1|17587.1|328
1649085300000|2022-04-04 15:15:00|17587.9|17583.9|17581.7|17577.7|17597.3|17593.3|17578.6|17574.6|320
1649085600000|2022-04-04 15:20:00|17584.8|17580.8|17584.8|17580.8|17587.9|17583.9|17578.6|17574.6|257
1649085900000|2022-04-04 15:25:00|17581.7|17577.7|17592.6|17588.6|17597.3|17593.3|17578.6|17574.6|385
1649086200000|2022-04-04 15:30:00|17594.2|17590.2|17603.6|17599.6|17603.6|17599.6|17592.6|17588.6|336
1649086500000|2022-04-04 15:35:00|17594.2|17590.2|17597.3|17593.3|17609.8|17605.8|17589.5|17585.5|518
1649086800000|2022-04-04 15:40:00|17598.9|17594.9|17597.3|17593.3|17603.6|17599.6|17591.1|17587.1|296
1649087100000|2022-04-04 15:45:00|17600.4|17596.4|17634.8|17630.8|17637.9|17633.9|17600.4|17596.4|710
1649087400000|2022-04-04 15:50:00|17636.4|17632.4|17644.2|17640.2|17653.6|17649.6|17634.8|17630.8|611
1649087700000|2022-04-04 15:55:00|17641.1|17637.1|17653.6|17649.6|17656.7|17652.7|17641.1|17637.1|382
1649088000000|2022-04-04 16:00:00|17656.7|17652.7|17644.2|17640.2|17669.2|17665.2|17642.6|17638.6|571
1649088300000|2022-04-04 16:05:00|17642.6|17638.6|17644.2|17640.2|17650.4|17646.4|17641.1|17637.1|201
1649088600000|2022-04-04 16:10:00|17645.8|17641.8|17644.2|17640.2|17647.3|17643.3|17637.9|17633.9|355
1649088900000|2022-04-04 16:15:00|17647.3|17643.3|17652|17648|17658.3|17654.3|17647.3|17643.3|415
1649089200000|2022-04-04 16:20:00|17650.4|17646.4|17666.1|17662.1|17666.1|17662.1|17644.2|17640.2|302
1649089500000|2022-04-04 16:25:00|17662.9|17658.9|17650.4|17646.4|17666.1|17662.1|17647.3|17643.3|288
1649089800000|2022-04-04 16:30:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|178
1649090100000|2022-04-04 16:35:00|17641.1|17637.1|17653.6|17649.6|17653.6|17649.6|17637.9|17633.9|298
1649090400000|2022-04-04 16:40:00|17656.7|17652.7|17641.1|17637.1|17656.7|17652.7|17637.9|17633.9|443
1649090700000|2022-04-04 16:45:00|17639.5|17635.5|17650.4|17646.4|17653.6|17649.6|17637.9|17633.9|245
1649091000000|2022-04-04 16:50:00|17652|17648|17650.4|17646.4|17652|17648|17634.8|17630.8|325
1649091300000|2022-04-04 16:55:00|17653.6|17649.6|17637.9|17633.9|17653.6|17649.6|17634.8|17630.8|301
1649091600000|2022-04-04 17:00:00|17634.8|17630.8|17650.4|17646.4|17655.1|17651.1|17634.8|17630.8|289
1649091900000|2022-04-04 17:05:00|17652|17648|17666.1|17662.1|17669.2|17665.2|17652|17648|387
1649092200000|2022-04-04 17:10:00|17669.2|17665.2|17662.9|17658.9|17672.3|17668.3|17656.7|17652.7|353
1649092500000|2022-04-04 17:15:00|17666.1|17662.1|17653.6|17649.6|17669.2|17665.2|17650.4|17646.4|192
1649092800000|2022-04-04 17:20:00|17656.7|17652.7|17656.7|17652.7|17662.9|17658.9|17644.2|17640.2|362
1649093100000|2022-04-04 17:25:00|17658.3|17654.3|17653.6|17649.6|17658.3|17654.3|17653.6|17649.6|185
1649093400000|2022-04-04 17:30:00|17652|17648|17659.8|17655.8|17662.9|17658.9|17648.9|17644.9|261
1649093700000|2022-04-04 17:35:00|17658.3|17654.3|17650.4|17646.4|17659.8|17655.8|17650.4|17646.4|168
1649094000000|2022-04-04 17:40:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|161
1649094300000|2022-04-04 17:45:00|17650.4|17646.4|17653.6|17649.6|17655.1|17651.1|17647.3|17643.3|132
1649094600000|2022-04-04 17:50:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17647.3|17643.3|480
1649094900000|2022-04-04 17:55:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17655.1|17651.1|263
1649095200000|2022-04-04 18:00:00|17656.7|17652.7|17630.1|17626.1|17656.7|17652.7|17625.4|17621.4|733
1649095500000|2022-04-04 18:05:00|17628.6|17624.6|17639.5|17635.5|17639.5|17635.5|17628.6|17624.6|156
1649095800000|2022-04-04 18:10:00|17637.9|17633.9|17644.2|17640.2|17644.2|17640.2|17634.8|17630.8|277
1649096100000|2022-04-04 18:15:00|17647.3|17643.3|17647.3|17643.3|17652|17648|17644.2|17640.2|224
1649096400000|2022-04-04 18:20:00|17648.9|17644.9|17662.9|17658.9|17662.9|17658.9|17644.2|17640.2|269
1649096700000|2022-04-04 18:25:00|17659.8|17655.8|17666.1|17662.1|17672.3|17668.3|17656.7|17652.7|275
1649097000000|2022-04-04 18:30:00|17662.9|17658.9|17670.8|17666.8|17672.3|17668.3|17653.6|17649.6|390
1649097300000|2022-04-04 18:35:00|17669.2|17665.2|17656.7|17652.7|17672.3|17668.3|17656.7|17652.7|146
1649097600000|2022-04-04 18:40:00|17659.8|17655.8|17661.4|17657.4|17662.9|17658.9|17653.6|17649.6|302
1649097900000|2022-04-04 18:45:00|17659.8|17655.8|17625.4|17621.4|17662.9|17658.9|17625.4|17621.4|3176
1649098200000|2022-04-04 18:50:00|17628.6|17624.6|17609.8|17605.8|17630.1|17626.1|17597.3|17593.3|585
1649098500000|2022-04-04 18:55:00|17608.3|17604.3|17616.1|17612.1|17628.6|17624.6|17600.4|17596.4|784
1649098800000|2022-04-04 19:00:00|17619.2|17615.2|17634.8|17630.8|17641.1|17637.1|17606.7|17602.7|779
1649099100000|2022-04-04 19:05:00|17631.7|17627.7|17608.3|17604.3|17637.9|17633.9|17606.7|17602.7|467
1649099400000|2022-04-04 19:10:00|17609.8|17605.8|17619.2|17615.2|17622.3|17618.3|17600.4|17596.4|299
1649099700000|2022-04-04 19:15:00|17617.6|17613.6|17603.6|17599.6|17625.4|17621.4|17603.6|17599.6|260
1649100000000|2022-04-04 19:20:00|17600.4|17596.4|17603.6|17599.6|17603.6|17599.6|17591.1|17587.1|328
1649100300000|2022-04-04 19:25:00|17605.1|17601.1|17594.2|17590.2|17606.7|17602.7|17591.1|17587.1|294
1649100600000|2022-04-04 19:30:00|17595.8|17591.8|17584.8|17580.8|17597.3|17593.3|17572.3|17568.3|390
1649100900000|2022-04-04 19:35:00|17586.4|17582.4|17597.3|17593.3|17600.4|17596.4|17584.8|17580.8|440
1649101200000|2022-04-04 19:40:00|17594.2|17590.2|17594.2|17590.2|17603.6|17599.6|17587.9|17583.9|259
1649101500000|2022-04-04 19:45:00|17595.8|17591.8|17612.9|17608.9|17612.9|17608.9|17584.8|17580.8|537
1649101800000|2022-04-04 19:50:00|17611.4|17607.4|17612.9|17608.9|17616.1|17612.1|17603.6|17599.6|402
1649102100000|2022-04-04 19:55:00|17614.5|17610.5|17619.2|17615.2|17631.7|17627.7|17609.8|17605.8|1800
1649102400000|2022-04-04 20:00:00|17616.1|17612.1|17647.3|17643.3|17652|17648|17612.9|17608.9|1371
1649102700000|2022-04-04 20:05:00|17644.2|17640.2|17631.7|17627.7|17644.2|17640.2|17628.6|17624.6|486
1649103000000|2022-04-04 20:10:00|17634.8|17630.8|17616.1|17612.1|17634.8|17630.8|17616.1|17612.1|423
1649103300000|2022-04-04 20:15:00|17609.8|17605.8|17625.4|17621.4|17625.4|17621.4|17608.3|17604.3|307
1649103600000|2022-04-04 20:20:00|17627|17623|17636.4|17632.4|17641.1|17637.1|17627|17623|356
1649103900000|2022-04-04 20:25:00|17637.9|17633.9|17625.4|17621.4|17637.9|17633.9|17622.3|17618.3|288
1649104200000|2022-04-04 20:30:00|17627|17623|17644.2|17640.2|17650.4|17646.4|17622.3|17618.3|273
1649104500000|2022-04-04 20:35:00|17642.6|17638.6|17658.3|17654.3|17659.8|17655.8|17642.6|17638.6|132
1649104800000|2022-04-04 20:40:00|17656.7|17652.7|17681.7|17677.7|17681.7|17677.7|17656.7|17652.7|251
1649105100000|2022-04-04 20:45:00|17675.4|17671.4|17669.2|17665.2|17675.4|17671.4|17662.9|17658.9|116
1649105400000|2022-04-04 20:50:00|17670.8|17666.8|17684.8|17680.8|17686.4|17682.4|17653.6|17649.6|551
1649105700000|2022-04-04 20:55:00|17686.4|17682.4|17669.2|17665.2|17686.4|17682.4|17659.8|17655.8|955
1649109600000|2022-04-04 22:00:00|17670.8|17666.8|17686.4|17682.4|17686.4|17682.4|17669.2|17665.2|58
1649109900000|2022-04-04 22:05:00|17687.9|17683.9|17681.7|17677.7|17687.9|17683.9|17678.6|17674.6|18
1649110200000|2022-04-04 22:10:00|17684.8|17680.8|17677|17673|17684.8|17680.8|17675.4|17671.4|19
1649110500000|2022-04-04 22:15:00|17678.6|17674.6|17686.4|17682.4|17687.9|17683.9|17678.6|17674.6|24
1649110800000|2022-04-04 22:20:00|17684.8|17680.8|17683.3|17679.3|17684.8|17680.8|17683.3|17679.3|2
1649111100000|2022-04-04 22:25:00|17684.8|17680.8|17684.8|17680.8|17686.4|17682.4|17684.8|17680.8|18
1649111400000|2022-04-04 22:30:00|17681.7|17677.7|17675.4|17671.4|17684.8|17680.8|17675.4|17671.4|93
1649111700000|2022-04-04 22:35:00|17673.9|17669.9|17673.9|17669.9|17675.4|17671.4|17669.2|17665.2|85
1649112000000|2022-04-04 22:40:00|17672.3|17668.3|17678.6|17674.6|17683.3|17679.3|17670.8|17666.8|119
1649112300000|2022-04-04 22:45:00|17677|17673|17666.1|17662.1|17677|17673|17666.1|17662.1|101
1649112600000|2022-04-04 22:50:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|99
1649112900000|2022-04-04 22:55:00|17667.6|17663.6|17662.9|17658.9|17669.2|17665.2|17662.9|17658.9|91
1649113200000|2022-04-04 23:00:00|17659.8|17655.8|17648.9|17644.9|17659.8|17655.8|17648.9|17644.9|152
1649113500000|2022-04-04 23:05:00|17647.3|17643.3|17636.4|17632.4|17648.9|17644.9|17636.4|17632.4|118
1649113800000|2022-04-04 23:10:00|17637.9|17633.9|17637.9|17633.9|17642.6|17638.6|17631.7|17627.7|125
1649114100000|2022-04-04 23:15:00|17636.4|17632.4|17636.4|17632.4|17637.9|17633.9|17634.8|17630.8|97
1649114400000|2022-04-04 23:20:00|17637.9|17633.9|17636.4|17632.4|17644.2|17640.2|17636.4|17632.4|82
1649114700000|2022-04-04 23:25:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|90
1649115000000|2022-04-04 23:30:00|17636.4|17632.4|17634.8|17630.8|17644.2|17640.2|17634.8|17630.8|126
1649115300000|2022-04-04 23:35:00|17636.4|17632.4|17644.2|17640.2|17644.2|17640.2|17634.8|17630.8|84
1649115600000|2022-04-04 23:40:00|17653.6|17649.6|17648.9|17644.9|17653.6|17649.6|17647.3|17643.3|61
1649115900000|2022-04-04 23:45:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17642.6|17638.6|18
1649116200000|2022-04-04 23:50:00|17648.9|17644.9|17648.9|17644.9|17650.4|17646.4|17645.8|17641.8|9
1649116500000|2022-04-04 23:55:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17648.9|17644.9|6
1649116800000|2022-04-05 00:00:00|17652|17648|17653.6|17649.6|17655.1|17651.1|17650.4|17646.4|51
1649117100000|2022-04-05 00:05:00|17655.1|17651.1|17669.2|17665.2|17672.3|17668.3|17655.1|17651.1|98
1649117400000|2022-04-05 00:10:00|17666.1|17662.1|17653.6|17649.6|17669.2|17665.2|17653.6|17649.6|40
1649117700000|2022-04-05 00:15:00|17655.1|17651.1|17642.6|17638.6|17655.1|17651.1|17641.1|17637.1|35
1649118000000|2022-04-05 00:20:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17637.9|17633.9|50
1649118300000|2022-04-05 00:25:00|17636.4|17632.4|17644.2|17640.2|17647.3|17643.3|17634.8|17630.8|28
1649118600000|2022-04-05 00:30:00|17645.8|17641.8|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|41
1649118900000|2022-04-05 00:35:00|17645.8|17641.8|17656.7|17652.7|17659.8|17655.8|17645.8|17641.8|35
1649119200000|2022-04-05 00:40:00|17658.3|17654.3|17653.6|17649.6|17661.4|17657.4|17653.6|17649.6|67
1649119500000|2022-04-05 00:45:00|17655.1|17651.1|17667.6|17663.6|17677|17673|17655.1|17651.1|177
1649119800000|2022-04-05 00:50:00|17666.1|17662.1|17664.5|17660.5|17669.2|17665.2|17659.8|17655.8|182
1649120100000|2022-04-05 00:55:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|54
1649120400000|2022-04-05 01:00:00|17667.6|17663.6|17653.6|17649.6|17670.8|17666.8|17652|17648|163
1649120700000|2022-04-05 01:05:00|17650.4|17646.4|17652|17648|17653.6|17649.6|17647.3|17643.3|64
1649121000000|2022-04-05 01:10:00|17653.6|17649.6|17645.8|17641.8|17655.1|17651.1|17644.2|17640.2|59
1649121300000|2022-04-05 01:15:00|17647.3|17643.3|17645.8|17641.8|17650.4|17646.4|17641.1|17637.1|42
1649121600000|2022-04-05 01:20:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|68
1649121900000|2022-04-05 01:25:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|64
1649122200000|2022-04-05 01:30:00|17652|17648|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|47
1649122500000|2022-04-05 01:35:00|17647.3|17643.3|17642.6|17638.6|17652|17648|17639.5|17635.5|38
1649122800000|2022-04-05 01:40:00|17641.1|17637.1|17641.1|17637.1|17642.6|17638.6|17637.9|17633.9|21
1649123100000|2022-04-05 01:45:00|17644.2|17640.2|17644.2|17640.2|17645.8|17641.8|17637.9|17633.9|52
1649123400000|2022-04-05 01:50:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17639.5|17635.5|40
1649123700000|2022-04-05 01:55:00|17642.6|17638.6|17641.1|17637.1|17644.2|17640.2|17637.9|17633.9|17
1649124000000|2022-04-05 02:00:00|17642.6|17638.6|17637.9|17633.9|17644.2|17640.2|17637.9|17633.9|63
1649124300000|2022-04-05 02:05:00|17639.5|17635.5|17637.9|17633.9|17641.1|17637.1|17634.8|17630.8|50
1649124600000|2022-04-05 02:10:00|17641.1|17637.1|17647.3|17643.3|17647.3|17643.3|17637.9|17633.9|84
1649124900000|2022-04-05 02:15:00|17645.8|17641.8|17647.3|17643.3|17650.4|17646.4|17641.1|17637.1|39
1649125200000|2022-04-05 02:20:00|17644.2|17640.2|17653.6|17649.6|17653.6|17649.6|17644.2|17640.2|41
1649125500000|2022-04-05 02:25:00|17652|17648|17653.6|17649.6|17656.7|17652.7|17647.3|17643.3|71
1649125800000|2022-04-05 02:30:00|17655.1|17651.1|17647.3|17643.3|17655.1|17651.1|17647.3|17643.3|41
1649126100000|2022-04-05 02:35:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|51
1649126400000|2022-04-05 02:40:00|17648.9|17644.9|17653.6|17649.6|17656.7|17652.7|17647.3|17643.3|101
1649126700000|2022-04-05 02:45:00|17655.1|17651.1|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|29
1649127000000|2022-04-05 02:50:00|17652|17648|17642.6|17638.6|17652|17648|17642.6|17638.6|23
1649127300000|2022-04-05 02:55:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|13
1649127600000|2022-04-05 03:00:00|17642.6|17638.6|17641.1|17637.1|17644.2|17640.2|17637.9|17633.9|15
1649127900000|2022-04-05 03:05:00|17642.6|17638.6|17639.5|17635.5|17642.6|17638.6|17637.9|17633.9|17
1649128200000|2022-04-05 03:10:00|17637.9|17633.9|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|24
1649128500000|2022-04-05 03:15:00|17637.9|17633.9|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|11
1649128800000|2022-04-05 03:20:00|17639.5|17635.5|17639.5|17635.5|17641.1|17637.1|17637.9|17633.9|15
1649129100000|2022-04-05 03:25:00|17637.9|17633.9|17637.9|17633.9|17644.2|17640.2|17637.9|17633.9|19
1649129400000|2022-04-05 03:30:00|17639.5|17635.5|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|22
1649129700000|2022-04-05 03:35:00|17636.4|17632.4|17636.4|17632.4|17637.9|17633.9|17634.8|17630.8|20
1649130000000|2022-04-05 03:40:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|9
1649130300000|2022-04-05 03:45:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|18
1649130600000|2022-04-05 03:50:00|17627|17623|17609.8|17605.8|17627|17623|17609.8|17605.8|78
1649130900000|2022-04-05 03:55:00|17611.4|17607.4|17612.9|17608.9|17612.9|17608.9|17608.3|17604.3|42
1649131200000|2022-04-05 04:00:00|17609.8|17605.8|17606.7|17602.7|17612.9|17608.9|17606.7|17602.7|26
1649131500000|2022-04-05 04:05:00|17605.1|17601.1|17600.4|17596.4|17606.7|17602.7|17597.3|17593.3|57
1649131800000|2022-04-05 04:10:00|17598.9|17594.9|17594.2|17590.2|17600.4|17596.4|17594.2|17590.2|29
1649132100000|2022-04-05 04:15:00|17595.8|17591.8|17600.4|17596.4|17603.6|17599.6|17595.8|17591.8|33
1649132400000|2022-04-05 04:20:00|17598.9|17594.9|17605.1|17601.1|17606.7|17602.7|17595.8|17591.8|39
1649132700000|2022-04-05 04:25:00|17603.6|17599.6|17608.3|17604.3|17612.9|17608.9|17603.6|17599.6|84
1649133000000|2022-04-05 04:30:00|17609.8|17605.8|17592.6|17588.6|17609.8|17605.8|17575.4|17571.4|179
1649133300000|2022-04-05 04:35:00|17591.1|17587.1|17573.9|17569.9|17591.1|17587.1|17572.3|17568.3|54
1649133600000|2022-04-05 04:40:00|17572.3|17568.3|17577|17573|17577|17573|17562.9|17558.9|81
1649133900000|2022-04-05 04:45:00|17578.6|17574.6|17584.8|17580.8|17584.8|17580.8|17572.3|17568.3|83
1649134200000|2022-04-05 04:50:00|17581.7|17577.7|17581.7|17577.7|17586.4|17582.4|17578.6|17574.6|31
1649134500000|2022-04-05 04:55:00|17580.1|17576.1|17567.6|17563.6|17583.3|17579.3|17566.1|17562.1|64
1649134800000|2022-04-05 05:00:00|17566.1|17562.1|17572.3|17568.3|17573.9|17569.9|17562.9|17558.9|43
1649135100000|2022-04-05 05:05:00|17570.8|17566.8|17584.8|17580.8|17586.4|17582.4|17569.2|17565.2|42
1649135400000|2022-04-05 05:10:00|17583.3|17579.3|17589.5|17585.5|17589.5|17585.5|17581.7|17577.7|40
1649135700000|2022-04-05 05:15:00|17587.9|17583.9|17580.1|17576.1|17594.2|17590.2|17578.6|17574.6|50
1649136000000|2022-04-05 05:20:00|17581.7|17577.7|17584.8|17580.8|17587.9|17583.9|17578.6|17574.6|24
1649136300000|2022-04-05 05:25:00|17581.7|17577.7|17584.8|17580.8|17584.8|17580.8|17578.6|17574.6|35
1649136600000|2022-04-05 05:30:00|17583.3|17579.3|17591.1|17587.1|17594.2|17590.2|17581.7|17577.7|32
1649136900000|2022-04-05 05:35:00|17589.5|17585.5|17584.8|17580.8|17589.5|17585.5|17581.7|17577.7|26
1649137200000|2022-04-05 05:40:00|17583.3|17579.3|17583.3|17579.3|17587.9|17583.9|17578.6|17574.6|26
1649137500000|2022-04-05 05:45:00|17581.7|17577.7|17583.3|17579.3|17587.9|17583.9|17581.7|17577.7|80
1649137800000|2022-04-05 05:50:00|17581.7|17577.7|17583.3|17579.3|17587.9|17583.9|17578.6|17574.6|47
1649138100000|2022-04-05 05:55:00|17584.8|17580.8|17580.1|17576.1|17584.8|17580.8|17578.6|17574.6|37
1649138400000|2022-04-05 06:00:00|17581.7|17577.7|17569.2|17565.2|17587.9|17583.9|17566.1|17562.1|177
1649138700000|2022-04-05 06:05:00|17570.8|17566.8|17573.9|17569.9|17578.6|17574.6|17569.2|17565.2|59
1649139000000|2022-04-05 06:10:00|17572.3|17568.3|17575.4|17571.4|17581.7|17577.7|17570.8|17566.8|50
1649139300000|2022-04-05 06:15:00|17573.9|17569.9|17572.3|17568.3|17583.3|17579.3|17569.2|17565.2|57
1649139600000|2022-04-05 06:20:00|17573.9|17569.9|17566.1|17562.1|17575.4|17571.4|17559.8|17555.8|153
1649139900000|2022-04-05 06:25:00|17564.5|17560.5|17578.6|17574.6|17578.6|17574.6|17559.8|17555.8|139
1649140200000|2022-04-05 06:30:00|17580.1|17576.1|17569.2|17565.2|17584.8|17580.8|17569.2|17565.2|60
1649140500000|2022-04-05 06:35:00|17570.8|17566.8|17572.3|17568.3|17575.4|17571.4|17567.6|17563.6|33
1649140800000|2022-04-05 06:40:00|17573.9|17569.9|17569.2|17565.2|17581.7|17577.7|17569.2|17565.2|72
1649141100000|2022-04-05 06:45:00|17570.8|17566.8|17573.9|17569.9|17575.4|17571.4|17566.1|17562.1|66
1649141400000|2022-04-05 06:50:00|17575.4|17571.4|17600.4|17596.4|17600.4|17596.4|17572.3|17568.3|86
1649141700000|2022-04-05 06:55:00|17602|17598|17609.8|17605.8|17612.9|17608.9|17600.4|17596.4|183
1649142000000|2022-04-05 07:00:00|17608.3|17604.3|17581.7|17577.7|17608.3|17604.3|17569.2|17565.2|125
1649142300000|2022-04-05 07:05:00|17584.8|17580.8|17587.9|17583.9|17591.1|17587.1|17570.8|17566.8|97
1649142600000|2022-04-05 07:10:00|17586.4|17582.4|17600.4|17596.4|17602|17598|17583.3|17579.3|117
1649142900000|2022-04-05 07:15:00|17598.9|17594.9|17562.9|17558.9|17598.9|17594.9|17559.8|17555.8|119
1649143200000|2022-04-05 07:20:00|17561.4|17557.4|17552|17548|17573.9|17569.9|17550.4|17546.4|112
1649143500000|2022-04-05 07:25:00|17550.4|17546.4|17525.4|17521.4|17553.6|17549.6|17519.2|17515.2|313
1649143800000|2022-04-05 07:30:00|17527|17523|17541.1|17537.1|17541.1|17537.1|17525.4|17521.4|158
1649144100000|2022-04-05 07:35:00|17537.9|17533.9|17539.5|17535.5|17541.1|17537.1|17525.4|17521.4|80
1649144400000|2022-04-05 07:40:00|17537.9|17533.9|17541.1|17537.1|17544.2|17540.2|17533.3|17529.3|52
1649144700000|2022-04-05 07:45:00|17544.2|17540.2|17511.4|17507.4|17544.2|17540.2|17509.8|17505.8|107
1649145000000|2022-04-05 07:50:00|17509.8|17505.8|17506.7|17502.7|17528.6|17524.6|17503.6|17499.6|426
1649145300000|2022-04-05 07:55:00|17508.3|17504.3|17522.3|17518.3|17522.3|17518.3|17497.3|17493.3|209
1649145600000|2022-04-05 08:00:00|17523.9|17519.9|17512.9|17508.9|17525.4|17521.4|17497.3|17493.3|148
1649145900000|2022-04-05 08:05:00|17516.1|17512.1|17503.6|17499.6|17516.1|17512.1|17502|17498|110
1649146200000|2022-04-05 08:10:00|17505.1|17501.1|17502|17498|17506.7|17502.7|17500.4|17496.4|57
1649146500000|2022-04-05 08:15:00|17503.6|17499.6|17509.8|17505.8|17512.9|17508.9|17500.4|17496.4|113
1649146800000|2022-04-05 08:20:00|17511.4|17507.4|17523.9|17519.9|17528.6|17524.6|17511.4|17507.4|87
1649147100000|2022-04-05 08:25:00|17522.3|17518.3|17516.1|17512.1|17522.3|17518.3|17506.7|17502.7|257
1649147400000|2022-04-05 08:30:00|17512.9|17508.9|17512.9|17508.9|17522.3|17518.3|17509.8|17505.8|137
1649147700000|2022-04-05 08:35:00|17514.5|17510.5|17503.6|17499.6|17522.3|17518.3|17503.6|17499.6|52
1649148000000|2022-04-05 08:40:00|17502|17498|17502|17498|17505.1|17501.1|17497.3|17493.3|67
1649148300000|2022-04-05 08:45:00|17503.6|17499.6|17522.3|17518.3|17523.9|17519.9|17500.4|17496.4|129
1649148600000|2022-04-05 08:50:00|17527|17523|17512.9|17508.9|17528.6|17524.6|17512.9|17508.9|50
1649148900000|2022-04-05 08:55:00|17514.5|17510.5|17509.8|17505.8|17517.6|17513.6|17502|17498|117
1649149200000|2022-04-05 09:00:00|17511.4|17507.4|17512.9|17508.9|17519.2|17515.2|17506.7|17502.7|112
1649149500000|2022-04-05 09:05:00|17514.5|17510.5|17511.4|17507.4|17519.2|17515.2|17509.8|17505.8|35
1649149800000|2022-04-05 09:10:00|17509.8|17505.8|17519.2|17515.2|17520.8|17516.8|17509.8|17505.8|85
1649150100000|2022-04-05 09:15:00|17516.1|17512.1|17512.9|17508.9|17522.3|17518.3|17512.9|17508.9|44
1649150400000|2022-04-05 09:20:00|17506.7|17502.7|17503.6|17499.6|17509.8|17505.8|17497.3|17493.3|417
1649150700000|2022-04-05 09:25:00|17502|17498|17506.7|17502.7|17509.8|17505.8|17500.4|17496.4|61
1649151000000|2022-04-05 09:30:00|17508.3|17504.3|17502|17498|17514.5|17510.5|17500.4|17496.4|57
1649151300000|2022-04-05 09:35:00|17503.6|17499.6|17502|17498|17512.9|17508.9|17500.4|17496.4|238
1649151600000|2022-04-05 09:40:00|17503.6|17499.6|17508.3|17504.3|17512.9|17508.9|17502|17498|66
1649151900000|2022-04-05 09:45:00|17509.8|17505.8|17503.6|17499.6|17509.8|17505.8|17500.4|17496.4|74
1649152200000|2022-04-05 09:50:00|17502|17498|17491.1|17487.1|17505.1|17501.1|17481.7|17477.7|381
1649152500000|2022-04-05 09:55:00|17489.5|17485.5|17481.7|17477.7|17491.1|17487.1|17481.7|17477.7|195
1649152800000|2022-04-05 10:00:00|17483.3|17479.3|17475.4|17471.4|17486.4|17482.4|17469.2|17465.2|198
1649153100000|2022-04-05 10:05:00|17473.9|17469.9|17478.6|17474.6|17481.7|17477.7|17469.2|17465.2|267
1649153400000|2022-04-05 10:10:00|17481.7|17477.7|17475.4|17471.4|17484.8|17480.8|17472.3|17468.3|248
1649153700000|2022-04-05 10:15:00|17472.3|17468.3|17475.4|17471.4|17484.8|17480.8|17472.3|17468.3|95
1649154000000|2022-04-05 10:20:00|17472.3|17468.3|17458.3|17454.3|17475.4|17471.4|17456.7|17452.7|79
1649154300000|2022-04-05 10:25:00|17459.8|17455.8|17437.9|17433.9|17466.1|17462.1|17434.8|17430.8|237
1649154600000|2022-04-05 10:30:00|17436.4|17432.4|17427|17423|17441.1|17437.1|17425.4|17421.4|329
1649154900000|2022-04-05 10:35:00|17428.6|17424.6|17425.4|17421.4|17436.4|17432.4|17416.1|17412.1|290
1649155200000|2022-04-05 10:40:00|17423.9|17419.9|17431.7|17427.7|17444.2|17440.2|17416.1|17412.1|268
1649155500000|2022-04-05 10:45:00|17428.6|17424.6|17430.1|17426.1|17444.2|17440.2|17428.6|17424.6|127
1649155800000|2022-04-05 10:50:00|17428.6|17424.6|17427|17423|17433.3|17429.3|17422.3|17418.3|124
1649156100000|2022-04-05 10:55:00|17425.4|17421.4|17444.2|17440.2|17447.3|17443.3|17425.4|17421.4|335
1649156400000|2022-04-05 11:00:00|17442.6|17438.6|17437.9|17433.9|17444.2|17440.2|17428.6|17424.6|206
1649156700000|2022-04-05 11:05:00|17434.8|17430.8|17444.2|17440.2|17444.2|17440.2|17434.8|17430.8|74
1649157000000|2022-04-05 11:10:00|17442.6|17438.6|17462.9|17458.9|17462.9|17458.9|17441.1|17437.1|322
1649157300000|2022-04-05 11:15:00|17466.1|17462.1|17472.3|17468.3|17472.3|17468.3|17459.8|17455.8|203
1649157600000|2022-04-05 11:20:00|17473.9|17469.9|17472.3|17468.3|17478.6|17474.6|17469.2|17465.2|232
1649157900000|2022-04-05 11:25:00|17469.2|17465.2|17472.3|17468.3|17472.3|17468.3|17459.8|17455.8|118
1649158200000|2022-04-05 11:30:00|17469.2|17465.2|17453.6|17449.6|17469.2|17465.2|17453.6|17449.6|180
1649158500000|2022-04-05 11:35:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17447.3|17443.3|186
1649158800000|2022-04-05 11:40:00|17453.6|17449.6|17466.1|17462.1|17466.1|17462.1|17453.6|17449.6|183
1649159100000|2022-04-05 11:45:00|17467.6|17463.6|17453.6|17449.6|17469.2|17465.2|17450.4|17446.4|124
1649159400000|2022-04-05 11:50:00|17452|17448|17434.8|17430.8|17453.6|17449.6|17428.6|17424.6|223
1649159700000|2022-04-05 11:55:00|17431.7|17427.7|17444.2|17440.2|17444.2|17440.2|17431.7|17427.7|342
1649160000000|2022-04-05 12:00:00|17447.3|17443.3|17445.8|17441.8|17450.4|17446.4|17437.9|17433.9|186
1649160300000|2022-04-05 12:05:00|17444.2|17440.2|17425.4|17421.4|17448.9|17444.9|17422.3|17418.3|487
1649160600000|2022-04-05 12:10:00|17422.3|17418.3|17434.8|17430.8|17437.9|17433.9|17416.1|17412.1|562
1649160900000|2022-04-05 12:15:00|17433.3|17429.3|17397.3|17393.3|17434.8|17430.8|17397.3|17393.3|578
1649161200000|2022-04-05 12:20:00|17394.2|17390.2|17406.7|17402.7|17416.1|17412.1|17394.2|17390.2|587
1649161500000|2022-04-05 12:25:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17400.4|17396.4|237
1649161800000|2022-04-05 12:30:00|17417.6|17413.6|17428.6|17424.6|17428.6|17424.6|17416.1|17412.1|301
1649162100000|2022-04-05 12:35:00|17427|17423|17416.1|17412.1|17434.8|17430.8|17409.8|17405.8|373
1649162400000|2022-04-05 12:40:00|17419.2|17415.2|17444.2|17440.2|17444.2|17440.2|17412.9|17408.9|316
1649162700000|2022-04-05 12:45:00|17445.8|17441.8|17448.9|17444.9|17462.9|17458.9|17444.2|17440.2|607
1649163000000|2022-04-05 12:50:00|17450.4|17446.4|17472.3|17468.3|17475.4|17471.4|17434.8|17430.8|454
1649163300000|2022-04-05 12:55:00|17475.4|17471.4|17472.3|17468.3|17478.6|17474.6|17456.7|17452.7|319
1649163600000|2022-04-05 13:00:00|17469.2|17465.2|17492.6|17488.6|17494.2|17490.2|17469.2|17465.2|507
1649163900000|2022-04-05 13:05:00|17491.1|17487.1|17500.4|17496.4|17503.6|17499.6|17484.8|17480.8|498
1649164200000|2022-04-05 13:10:00|17503.6|17499.6|17478.6|17474.6|17503.6|17499.6|17478.6|17474.6|628
1649164500000|2022-04-05 13:15:00|17481.7|17477.7|17487.9|17483.9|17487.9|17483.9|17478.6|17474.6|531
1649164800000|2022-04-05 13:20:00|17491.1|17487.1|17487.9|17483.9|17500.4|17496.4|17484.8|17480.8|493
1649165100000|2022-04-05 13:25:00|17486.4|17482.4|17523.9|17519.9|17525.4|17521.4|17484.8|17480.8|590
1649165400000|2022-04-05 13:30:00|17525.4|17521.4|17500.4|17496.4|17528.6|17524.6|17500.4|17496.4|612
1649165700000|2022-04-05 13:35:00|17497.3|17493.3|17484.8|17480.8|17497.3|17493.3|17484.8|17480.8|579
1649166000000|2022-04-05 13:40:00|17478.6|17474.6|17477|17473|17487.9|17483.9|17469.2|17465.2|465
1649166300000|2022-04-05 13:45:00|17475.4|17471.4|17469.2|17465.2|17481.7|17477.7|17447.3|17443.3|704
1649166600000|2022-04-05 13:50:00|17467.6|17463.6|17469.2|17465.2|17469.2|17465.2|17456.7|17452.7|455
1649166900000|2022-04-05 13:55:00|17466.1|17462.1|17461.4|17457.4|17469.2|17465.2|17456.7|17452.7|369
1649167200000|2022-04-05 14:00:00|17462.9|17458.9|17462.9|17458.9|17469.2|17465.2|17450.4|17446.4|540
1649167500000|2022-04-05 14:05:00|17459.8|17455.8|17419.2|17415.2|17462.9|17458.9|17412.9|17408.9|1059
1649167800000|2022-04-05 14:10:00|17422.3|17418.3|17366.1|17362.1|17422.3|17418.3|17337.9|17333.9|1692
1649168100000|2022-04-05 14:15:00|17367.6|17363.6|17347.3|17343.3|17367.6|17363.6|17337.9|17333.9|983
1649168400000|2022-04-05 14:20:00|17350.4|17346.4|17319.2|17315.2|17359.8|17355.8|17311.4|17307.4|1316
1649168700000|2022-04-05 14:25:00|17317.6|17313.6|17344.2|17340.2|17347.3|17343.3|17312.9|17308.9|1050
1649169000000|2022-04-05 14:30:00|17341.1|17337.1|17312.9|17308.9|17341.1|17337.1|17303.6|17299.6|983
1649169300000|2022-04-05 14:35:00|17316.1|17312.1|17303.6|17299.6|17316.1|17312.1|17297.3|17293.3|1154
1649169600000|2022-04-05 14:40:00|17306.7|17302.7|17291.1|17287.1|17316.1|17312.1|17287.9|17283.9|1315
1649169900000|2022-04-05 14:45:00|17287.9|17283.9|17298.9|17294.9|17311.4|17307.4|17287.9|17283.9|912
1649170200000|2022-04-05 14:50:00|17297.3|17293.3|17308.3|17304.3|17309.8|17305.8|17291.1|17287.1|663
1649170500000|2022-04-05 14:55:00|17309.8|17305.8|17294.2|17290.2|17309.8|17305.8|17291.1|17287.1|577
1649170800000|2022-04-05 15:00:00|17291.1|17287.1|17284.8|17280.8|17294.2|17290.2|17264.5|17260.5|1190
1649171100000|2022-04-05 15:05:00|17283.3|17279.3|17250.4|17246.4|17284.8|17280.8|17244.2|17240.2|1091
1649171400000|2022-04-05 15:10:00|17247.3|17243.3|17231.7|17227.7|17247.3|17243.3|17225.4|17221.4|911
1649171700000|2022-04-05 15:15:00|17234.8|17230.8|17253.6|17249.6|17255.1|17251.1|17231.7|17227.7|665
1649172000000|2022-04-05 15:20:00|17256.7|17252.7|17281.7|17277.7|17283.3|17279.3|17250.4|17246.4|761
1649172300000|2022-04-05 15:25:00|17283.3|17279.3|17284.8|17280.8|17287.9|17283.9|17272.3|17268.3|612
1649172600000|2022-04-05 15:30:00|17286.4|17282.4|17272.3|17268.3|17294.2|17290.2|17266.1|17262.1|974
1649172900000|2022-04-05 15:35:00|17270.8|17266.8|17244.2|17240.2|17270.8|17266.8|17244.2|17240.2|720
1649173200000|2022-04-05 15:40:00|17247.3|17243.3|17231.7|17227.7|17250.4|17246.4|17231.7|17227.7|598
1649173500000|2022-04-05 15:45:00|17234.8|17230.8|17216.1|17212.1|17234.8|17230.8|17212.9|17208.9|957
1649173800000|2022-04-05 15:50:00|17212.9|17208.9|17237.9|17233.9|17241.1|17237.1|17212.9|17208.9|803
1649174100000|2022-04-05 15:55:00|17234.8|17230.8|17225.4|17221.4|17247.3|17243.3|17225.4|17221.4|848
1649174400000|2022-04-05 16:00:00|17222.3|17218.3|17228.6|17224.6|17228.6|17224.6|17212.9|17208.9|996
1649174700000|2022-04-05 16:05:00|17227|17223|17244.2|17240.2|17253.6|17249.6|17227|17223|510
1649175000000|2022-04-05 16:10:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17225.4|17221.4|687
1649175300000|2022-04-05 16:15:00|17236.4|17232.4|17234.8|17230.8|17244.2|17240.2|17228.6|17224.6|933
1649175600000|2022-04-05 16:20:00|17231.7|17227.7|17206.7|17202.7|17231.7|17227.7|17203.6|17199.6|618
1649175900000|2022-04-05 16:25:00|17203.6|17199.6|17209.8|17205.8|17222.3|17218.3|17200.4|17196.4|873
1649176200000|2022-04-05 16:30:00|17211.4|17207.4|17216.1|17212.1|17225.4|17221.4|17206.7|17202.7|650
1649176500000|2022-04-05 16:35:00|17212.9|17208.9|17228.6|17224.6|17234.8|17230.8|17212.9|17208.9|592
1649176800000|2022-04-05 16:40:00|17231.7|17227.7|17237.9|17233.9|17237.9|17233.9|17228.6|17224.6|667
1649177100000|2022-04-05 16:45:00|17236.4|17232.4|17244.2|17240.2|17250.4|17246.4|17234.8|17230.8|355
1649177400000|2022-04-05 16:50:00|17247.3|17243.3|17244.2|17240.2|17250.4|17246.4|17231.7|17227.7|378
1649177700000|2022-04-05 16:55:00|17247.3|17243.3|17247.3|17243.3|17256.7|17252.7|17241.1|17237.1|487
1649178000000|2022-04-05 17:00:00|17250.4|17246.4|17258.3|17254.3|17259.8|17255.8|17247.3|17243.3|484
1649178300000|2022-04-05 17:05:00|17259.8|17255.8|17267.6|17263.6|17269.2|17265.2|17256.7|17252.7|302
1649178600000|2022-04-05 17:10:00|17269.2|17265.2|17256.7|17252.7|17269.2|17265.2|17256.7|17252.7|200
1649178900000|2022-04-05 17:15:00|17259.8|17255.8|17258.3|17254.3|17272.3|17268.3|17256.7|17252.7|414
1649179200000|2022-04-05 17:20:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17244.2|17240.2|476
1649179500000|2022-04-05 17:25:00|17253.6|17249.6|17253.6|17249.6|17259.8|17255.8|17244.2|17240.2|527
1649179800000|2022-04-05 17:30:00|17256.7|17252.7|17234.8|17230.8|17256.7|17252.7|17228.6|17224.6|455
1649180100000|2022-04-05 17:35:00|17231.7|17227.7|17241.1|17237.1|17241.1|17237.1|17231.7|17227.7|264
1649180400000|2022-04-05 17:40:00|17242.6|17238.6|17247.3|17243.3|17253.6|17249.6|17241.1|17237.1|369
1649180700000|2022-04-05 17:45:00|17244.2|17240.2|17222.3|17218.3|17247.3|17243.3|17216.1|17212.1|655
1649181000000|2022-04-05 17:50:00|17219.2|17215.2|17222.3|17218.3|17225.4|17221.4|17212.9|17208.9|505
1649181300000|2022-04-05 17:55:00|17219.2|17215.2|17222.3|17218.3|17225.4|17221.4|17216.1|17212.1|477
1649181600000|2022-04-05 18:00:00|17220.8|17216.8|17222.3|17218.3|17225.4|17221.4|17219.2|17215.2|331
1649181900000|2022-04-05 18:05:00|17225.4|17221.4|17241.1|17237.1|17244.2|17240.2|17222.3|17218.3|257
1649182200000|2022-04-05 18:10:00|17239.5|17235.5|17244.2|17240.2|17247.3|17243.3|17237.9|17233.9|240
1649182500000|2022-04-05 18:15:00|17241.1|17237.1|17228.6|17224.6|17242.6|17238.6|17225.4|17221.4|390
1649182800000|2022-04-05 18:20:00|17225.4|17221.4|17234.8|17230.8|17234.8|17230.8|17222.3|17218.3|363
1649183100000|2022-04-05 18:25:00|17231.7|17227.7|17237.9|17233.9|17241.1|17237.1|17225.4|17221.4|350
1649183400000|2022-04-05 18:30:00|17241.1|17237.1|17253.6|17249.6|17256.7|17252.7|17237.9|17233.9|504
1649183700000|2022-04-05 18:35:00|17250.4|17246.4|17256.7|17252.7|17256.7|17252.7|17244.2|17240.2|357
1649184000000|2022-04-05 18:40:00|17253.6|17249.6|17234.8|17230.8|17267.6|17263.6|17228.6|17224.6|545
1649184300000|2022-04-05 18:45:00|17236.4|17232.4|17244.2|17240.2|17247.3|17243.3|17225.4|17221.4|526
1649184600000|2022-04-05 18:50:00|17247.3|17243.3|17259.8|17255.8|17266.1|17262.1|17247.3|17243.3|467
1649184900000|2022-04-05 18:55:00|17262.9|17258.9|17256.7|17252.7|17273.9|17269.9|17250.4|17246.4|1085
1649185200000|2022-04-05 19:00:00|17253.6|17249.6|17269.2|17265.2|17297.3|17293.3|17253.6|17249.6|1242
1649185500000|2022-04-05 19:05:00|17272.3|17268.3|17287.9|17283.9|17294.2|17290.2|17262.9|17258.9|537
1649185800000|2022-04-05 19:10:00|17284.8|17280.8|17300.4|17296.4|17303.6|17299.6|17284.8|17280.8|607
1649186100000|2022-04-05 19:15:00|17298.9|17294.9|17284.8|17280.8|17305.1|17301.1|17283.3|17279.3|361
1649186400000|2022-04-05 19:20:00|17281.7|17277.7|17278.6|17274.6|17284.8|17280.8|17275.4|17271.4|363
1649186700000|2022-04-05 19:25:00|17280.1|17276.1|17297.3|17293.3|17302|17298|17278.6|17274.6|351
1649187000000|2022-04-05 19:30:00|17300.4|17296.4|17287.9|17283.9|17300.4|17296.4|17286.4|17282.4|414
1649187300000|2022-04-05 19:35:00|17284.8|17280.8|17284.8|17280.8|17291.1|17287.1|17281.7|17277.7|326
1649187600000|2022-04-05 19:40:00|17286.4|17282.4|17253.6|17249.6|17287.9|17283.9|17253.6|17249.6|757
1649187900000|2022-04-05 19:45:00|17256.7|17252.7|17250.4|17246.4|17269.2|17265.2|17250.4|17246.4|447
1649188200000|2022-04-05 19:50:00|17247.3|17243.3|17253.6|17249.6|17253.6|17249.6|17234.8|17230.8|895
1649188500000|2022-04-05 19:55:00|17256.7|17252.7|17231.7|17227.7|17266.1|17262.1|17222.3|17218.3|3640
1649188800000|2022-04-05 20:00:00|17228.6|17224.6|17259.8|17255.8|17266.1|17262.1|17228.6|17224.6|1793
1649189100000|2022-04-05 20:05:00|17262.9|17258.9|17275.4|17271.4|17275.4|17271.4|17259.8|17255.8|537
1649189400000|2022-04-05 20:10:00|17273.9|17269.9|17278.6|17274.6|17278.6|17274.6|17269.2|17265.2|560
1649189700000|2022-04-05 20:15:00|17277|17273|17281.7|17277.7|17287.9|17283.9|17275.4|17271.4|310
1649190000000|2022-04-05 20:20:00|17278.6|17274.6|17262.9|17258.9|17278.6|17274.6|17259.8|17255.8|297
1649190300000|2022-04-05 20:25:00|17261.4|17257.4|17241.1|17237.1|17262.9|17258.9|17241.1|17237.1|550
1649190600000|2022-04-05 20:30:00|17237.9|17233.9|17244.2|17240.2|17253.6|17249.6|17228.6|17224.6|422
1649190900000|2022-04-05 20:35:00|17245.8|17241.8|17259.8|17255.8|17259.8|17255.8|17244.2|17240.2|146
1649191200000|2022-04-05 20:40:00|17258.3|17254.3|17256.7|17252.7|17262.9|17258.9|17253.6|17249.6|265
1649191500000|2022-04-05 20:45:00|17253.6|17249.6|17258.3|17254.3|17262.9|17258.9|17250.4|17246.4|193
1649191800000|2022-04-05 20:50:00|17256.7|17252.7|17262.9|17258.9|17266.1|17262.1|17250.4|17246.4|370
1649192100000|2022-04-05 20:55:00|17261.4|17257.4|17275.4|17271.4|17278.6|17274.6|17261.4|17257.4|252
1649196000000|2022-04-05 22:00:00|17269.2|17265.2|17277|17273|17281.7|17277.7|17269.2|17265.2|57
1649196300000|2022-04-05 22:05:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|3
1649196600000|2022-04-05 22:10:00|17273.9|17269.9|17267.6|17263.6|17273.9|17269.9|17267.6|17263.6|24
1649196900000|2022-04-05 22:15:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17267.6|17263.6|14
1649197200000|2022-04-05 22:20:00|17267.6|17263.6|17253.6|17249.6|17269.2|17265.2|17253.6|17249.6|18
1649197500000|2022-04-05 22:25:00|17252|17248|17253.6|17249.6|17255.1|17251.1|17247.3|17243.3|51
1649197800000|2022-04-05 22:30:00|17252|17248|17250.4|17246.4|17252|17248|17245.8|17241.8|11
1649198100000|2022-04-05 22:35:00|17252|17248|17261.4|17257.4|17262.9|17258.9|17252|17248|40
1649198400000|2022-04-05 22:40:00|17262.9|17258.9|17262.9|17258.9|17264.5|17260.5|17261.4|17257.4|17
1649198700000|2022-04-05 22:45:00|17259.8|17255.8|17256.7|17252.7|17261.4|17257.4|17253.6|17249.6|25
1649199000000|2022-04-05 22:50:00|17258.3|17254.3|17258.3|17254.3|17259.8|17255.8|17256.7|17252.7|27
1649199300000|2022-04-05 22:55:00|17259.8|17255.8|17258.3|17254.3|17259.8|17255.8|17256.7|17252.7|21
1649199600000|2022-04-05 23:00:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|19
1649199900000|2022-04-05 23:05:00|17253.6|17249.6|17255.1|17251.1|17256.7|17252.7|17253.6|17249.6|63
1649200200000|2022-04-05 23:10:00|17253.6|17249.6|17247.3|17243.3|17256.7|17252.7|17247.3|17243.3|31
1649200500000|2022-04-05 23:15:00|17244.2|17240.2|17237.9|17233.9|17247.3|17243.3|17236.4|17232.4|56
1649200800000|2022-04-05 23:20:00|17236.4|17232.4|17225.4|17221.4|17236.4|17232.4|17222.3|17218.3|84
1649201100000|2022-04-05 23:25:00|17222.3|17218.3|17225.4|17221.4|17231.7|17227.7|17219.2|17215.2|52
1649201400000|2022-04-05 23:30:00|17228.6|17224.6|17228.6|17224.6|17234.8|17230.8|17225.4|17221.4|26
1649201700000|2022-04-05 23:35:00|17230.1|17226.1|17230.1|17226.1|17231.7|17227.7|17227|17223|10
1649202000000|2022-04-05 23:40:00|17231.7|17227.7|17219.2|17215.2|17231.7|17227.7|17219.2|17215.2|29
1649202300000|2022-04-05 23:45:00|17220.8|17216.8|17230.1|17226.1|17234.8|17230.8|17220.8|17216.8|66
1649202600000|2022-04-05 23:50:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17222.3|17218.3|46
1649202900000|2022-04-05 23:55:00|17230.1|17226.1|17219.2|17215.2|17233.3|17229.3|17216.1|17212.1|86
1649203200000|2022-04-06 00:00:00|17217.6|17213.6|17212.9|17208.9|17219.2|17215.2|17209.8|17205.8|79
1649203500000|2022-04-06 00:05:00|17214.5|17210.5|17200.4|17196.4|17214.5|17210.5|17187.9|17183.9|135
1649203800000|2022-04-06 00:10:00|17203.6|17199.6|17211.4|17207.4|17211.4|17207.4|17202|17198|59
1649204100000|2022-04-06 00:15:00|17209.8|17205.8|17219.2|17215.2|17222.3|17218.3|17206.7|17202.7|65
1649204400000|2022-04-06 00:20:00|17216.1|17212.1|17212.9|17208.9|17222.3|17218.3|17212.9|17208.9|52
1649204700000|2022-04-06 00:25:00|17209.8|17205.8|17189.5|17185.5|17211.4|17207.4|17187.9|17183.9|88
1649205000000|2022-04-06 00:30:00|17187.9|17183.9|17169.2|17165.2|17191.1|17187.1|17162.9|17158.9|287
1649205300000|2022-04-06 00:35:00|17172.3|17168.3|17170.8|17166.8|17183.3|17179.3|17166.1|17162.1|62
1649205600000|2022-04-06 00:40:00|17169.2|17165.2|17169.2|17165.2|17173.9|17169.9|17153.6|17149.6|136
1649205900000|2022-04-06 00:45:00|17166.1|17162.1|17150.4|17146.4|17166.1|17162.1|17137.9|17133.9|278
1649206200000|2022-04-06 00:50:00|17153.6|17149.6|17119.2|17115.2|17155.1|17151.1|17119.2|17115.2|200
1649206500000|2022-04-06 00:55:00|17120.8|17116.8|17134.8|17130.8|17141.1|17137.1|17116.1|17112.1|160
1649206800000|2022-04-06 01:00:00|17136.4|17132.4|17136.4|17132.4|17148.9|17144.9|17131.7|17127.7|119
1649207100000|2022-04-06 01:05:00|17134.8|17130.8|17130.1|17126.1|17136.4|17132.4|17122.3|17118.3|184
1649207400000|2022-04-06 01:10:00|17128.6|17124.6|17122.3|17118.3|17128.6|17124.6|17116.1|17112.1|135
1649207700000|2022-04-06 01:15:00|17119.2|17115.2|17100.4|17096.4|17133.3|17129.3|17100.4|17096.4|240
1649208000000|2022-04-06 01:20:00|17103.6|17099.6|17109.8|17105.8|17116.1|17112.1|17094.2|17090.2|251
1649208300000|2022-04-06 01:25:00|17116.1|17112.1|17111.4|17107.4|17122.3|17118.3|17111.4|17107.4|103
1649208600000|2022-04-06 01:30:00|17112.9|17108.9|17127|17123|17134.8|17130.8|17106.7|17102.7|100
1649208900000|2022-04-06 01:35:00|17128.6|17124.6|17137.9|17133.9|17147.3|17143.3|17128.6|17124.6|134
1649209200000|2022-04-06 01:40:00|17136.4|17132.4|17134.8|17130.8|17145.8|17141.8|17131.7|17127.7|38
1649209500000|2022-04-06 01:45:00|17137.9|17133.9|17156.7|17152.7|17159.8|17155.8|17136.4|17132.4|106
1649209800000|2022-04-06 01:50:00|17158.3|17154.3|17147.3|17143.3|17158.3|17154.3|17137.9|17133.9|58
1649210100000|2022-04-06 01:55:00|17145.8|17141.8|17148.9|17144.9|17152|17148|17141.1|17137.1|51
1649210400000|2022-04-06 02:00:00|17147.3|17143.3|17125.4|17121.4|17148.9|17144.9|17122.3|17118.3|130
1649210700000|2022-04-06 02:05:00|17127|17123|17116.1|17112.1|17131.7|17127.7|17116.1|17112.1|138
1649211000000|2022-04-06 02:10:00|17119.2|17115.2|17123.9|17119.9|17125.4|17121.4|17103.6|17099.6|110
1649211300000|2022-04-06 02:15:00|17122.3|17118.3|17133.3|17129.3|17133.3|17129.3|17122.3|17118.3|58
1649211600000|2022-04-06 02:20:00|17134.8|17130.8|17120.8|17116.8|17134.8|17130.8|17119.2|17115.2|58
1649211900000|2022-04-06 02:25:00|17119.2|17115.2|17103.6|17099.6|17122.3|17118.3|17100.4|17096.4|156
1649212200000|2022-04-06 02:30:00|17105.1|17101.1|17103.6|17099.6|17112.9|17108.9|17103.6|17099.6|15
1649212500000|2022-04-06 02:35:00|17102|17098|17105.1|17101.1|17106.7|17102.7|17100.4|17096.4|45
1649212800000|2022-04-06 02:40:00|17106.7|17102.7|17116.1|17112.1|17119.2|17115.2|17106.7|17102.7|84
1649213100000|2022-04-06 02:45:00|17119.2|17115.2|17094.2|17090.2|17120.8|17116.8|17091.1|17087.1|104
1649213400000|2022-04-06 02:50:00|17095.8|17091.8|17094.2|17090.2|17100.4|17096.4|17091.1|17087.1|31
1649213700000|2022-04-06 02:55:00|17092.6|17088.6|17100.4|17096.4|17100.4|17096.4|17091.1|17087.1|75
1649214000000|2022-04-06 03:00:00|17098.9|17094.9|17098.9|17094.9|17108.3|17104.3|17091.1|17087.1|202
1649214300000|2022-04-06 03:05:00|17100.4|17096.4|17094.2|17090.2|17103.6|17099.6|17087.9|17083.9|118
1649214600000|2022-04-06 03:10:00|17091.1|17087.1|17077|17073|17091.1|17087.1|17075.4|17071.4|138
1649214900000|2022-04-06 03:15:00|17075.4|17071.4|17095.8|17091.8|17095.8|17091.8|17075.4|17071.4|38
1649215200000|2022-04-06 03:20:00|17097.3|17093.3|17094.2|17090.2|17097.3|17093.3|17091.1|17087.1|33
1649215500000|2022-04-06 03:25:00|17091.1|17087.1|17092.6|17088.6|17097.3|17093.3|17087.9|17083.9|37
1649215800000|2022-04-06 03:30:00|17091.1|17087.1|17086.4|17082.4|17091.1|17087.1|17084.8|17080.8|14
1649216100000|2022-04-06 03:35:00|17084.8|17080.8|17094.2|17090.2|17094.2|17090.2|17084.8|17080.8|40
1649216400000|2022-04-06 03:40:00|17095.8|17091.8|17098.9|17094.9|17100.4|17096.4|17091.1|17087.1|68
1649216700000|2022-04-06 03:45:00|17100.4|17096.4|17098.9|17094.9|17103.6|17099.6|17098.9|17094.9|19
1649217000000|2022-04-06 03:50:00|17100.4|17096.4|17109.8|17105.8|17109.8|17105.8|17100.4|17096.4|94
1649217300000|2022-04-06 03:55:00|17112.9|17108.9|17111.4|17107.4|17112.9|17108.9|17109.8|17105.8|38
1649217600000|2022-04-06 04:00:00|17112.9|17108.9|17106.7|17102.7|17112.9|17108.9|17106.7|17102.7|40
1649217900000|2022-04-06 04:05:00|17105.1|17101.1|17103.6|17099.6|17112.9|17108.9|17103.6|17099.6|53
1649218200000|2022-04-06 04:10:00|17100.4|17096.4|17089.5|17085.5|17102|17098|17084.8|17080.8|60
1649218500000|2022-04-06 04:15:00|17087.9|17083.9|17084.8|17080.8|17098.9|17094.9|17084.8|17080.8|93
1649218800000|2022-04-06 04:20:00|17086.4|17082.4|17091.1|17087.1|17094.2|17090.2|17086.4|17082.4|71
1649219100000|2022-04-06 04:25:00|17089.5|17085.5|17081.7|17077.7|17089.5|17085.5|17069.2|17065.2|119
1649219400000|2022-04-06 04:30:00|17078.6|17074.6|17081.7|17077.7|17087.9|17083.9|17075.4|17071.4|130
1649219700000|2022-04-06 04:35:00|17083.3|17079.3|17075.4|17071.4|17084.8|17080.8|17073.9|17069.9|58
1649220000000|2022-04-06 04:40:00|17077|17073|17077|17073|17078.6|17074.6|17069.2|17065.2|52
1649220300000|2022-04-06 04:45:00|17075.4|17071.4|17070.8|17066.8|17078.6|17074.6|17070.8|17066.8|38
1649220600000|2022-04-06 04:50:00|17069.2|17065.2|17067.6|17063.6|17075.4|17071.4|17062.9|17058.9|29
1649220900000|2022-04-06 04:55:00|17066.1|17062.1|17062.9|17058.9|17067.6|17063.6|17059.8|17055.8|27
1649221200000|2022-04-06 05:00:00|17061.4|17057.4|17058.3|17054.3|17064.5|17060.5|17056.7|17052.7|40
1649221500000|2022-04-06 05:05:00|17059.8|17055.8|17053.6|17049.6|17059.8|17055.8|17053.6|17049.6|82
1649221800000|2022-04-06 05:10:00|17055.1|17051.1|17059.8|17055.8|17062.9|17058.9|17055.1|17051.1|35
1649222100000|2022-04-06 05:15:00|17066.1|17062.1|17075.4|17071.4|17078.6|17074.6|17066.1|17062.1|275
1649222400000|2022-04-06 05:20:00|17077|17073|17077|17073|17081.7|17077.7|17072.3|17068.3|49
1649222700000|2022-04-06 05:25:00|17078.6|17074.6|17081.7|17077.7|17084.8|17080.8|17075.4|17071.4|47
1649223000000|2022-04-06 05:30:00|17083.3|17079.3|17089.5|17085.5|17094.2|17090.2|17083.3|17079.3|82
1649223300000|2022-04-06 05:35:00|17091.1|17087.1|17091.1|17087.1|17094.2|17090.2|17087.9|17083.9|47
1649223600000|2022-04-06 05:40:00|17092.6|17088.6|17103.6|17099.6|17111.4|17107.4|17092.6|17088.6|97
1649223900000|2022-04-06 05:45:00|17105.1|17101.1|17106.7|17102.7|17109.8|17105.8|17097.3|17093.3|90
1649224200000|2022-04-06 05:50:00|17105.1|17101.1|17100.4|17096.4|17106.7|17102.7|17092.6|17088.6|43
1649224500000|2022-04-06 05:55:00|17097.3|17093.3|17103.6|17099.6|17106.7|17102.7|17087.9|17083.9|87
1649224800000|2022-04-06 06:00:00|17105.1|17101.1|17134.8|17130.8|17141.1|17137.1|17105.1|17101.1|399
1649225100000|2022-04-06 06:05:00|17136.4|17132.4|17125.4|17121.4|17137.9|17133.9|17116.1|17112.1|95
1649225400000|2022-04-06 06:10:00|17127|17123|17117.6|17113.6|17128.6|17124.6|17111.4|17107.4|115
1649225700000|2022-04-06 06:15:00|17119.2|17115.2|17122.3|17118.3|17134.8|17130.8|17111.4|17107.4|223
1649226000000|2022-04-06 06:20:00|17125.4|17121.4|17128.6|17124.6|17131.7|17127.7|17117.6|17113.6|119
1649226300000|2022-04-06 06:25:00|17130.1|17126.1|17137.9|17133.9|17137.9|17133.9|17128.6|17124.6|137
1649226600000|2022-04-06 06:30:00|17141.1|17137.1|17150.4|17146.4|17150.4|17146.4|17128.6|17124.6|347
1649226900000|2022-04-06 06:35:00|17148.9|17144.9|17137.9|17133.9|17150.4|17146.4|17137.9|17133.9|131
1649227200000|2022-04-06 06:40:00|17134.8|17130.8|17147.3|17143.3|17150.4|17146.4|17131.7|17127.7|174
1649227500000|2022-04-06 06:45:00|17148.9|17144.9|17159.8|17155.8|17161.4|17157.4|17141.1|17137.1|232
1649227800000|2022-04-06 06:50:00|17161.4|17157.4|17134.8|17130.8|17162.9|17158.9|17133.3|17129.3|174
1649228100000|2022-04-06 06:55:00|17133.3|17129.3|17159.8|17155.8|17166.1|17162.1|17133.3|17129.3|281
1649228400000|2022-04-06 07:00:00|17162.9|17158.9|17131.7|17127.7|17169.2|17165.2|17128.6|17124.6|245
1649228700000|2022-04-06 07:05:00|17128.6|17124.6|17131.7|17127.7|17141.1|17137.1|17125.4|17121.4|127
1649229000000|2022-04-06 07:10:00|17134.8|17130.8|17112.9|17108.9|17141.1|17137.1|17103.6|17099.6|215
1649229300000|2022-04-06 07:15:00|17116.1|17112.1|17139.5|17135.5|17141.1|17137.1|17106.7|17102.7|235
1649229600000|2022-04-06 07:20:00|17141.1|17137.1|17125.4|17121.4|17141.1|17137.1|17116.1|17112.1|139
1649229900000|2022-04-06 07:25:00|17127|17123|17134.8|17130.8|17137.9|17133.9|17122.3|17118.3|151
1649230200000|2022-04-06 07:30:00|17131.7|17127.7|17131.7|17127.7|17137.9|17133.9|17125.4|17121.4|67
1649230500000|2022-04-06 07:35:00|17130.1|17126.1|17119.2|17115.2|17134.8|17130.8|17109.8|17105.8|213
1649230800000|2022-04-06 07:40:00|17122.3|17118.3|17144.2|17140.2|17147.3|17143.3|17119.2|17115.2|134
1649231100000|2022-04-06 07:45:00|17145.8|17141.8|17144.2|17140.2|17150.4|17146.4|17125.4|17121.4|104
1649231400000|2022-04-06 07:50:00|17142.6|17138.6|17137.9|17133.9|17142.6|17138.6|17131.7|17127.7|89
1649231700000|2022-04-06 07:55:00|17141.1|17137.1|17131.7|17127.7|17147.3|17143.3|17128.6|17124.6|109
1649232000000|2022-04-06 08:00:00|17130.1|17126.1|17159.8|17155.8|17162.9|17158.9|17130.1|17126.1|120
1649232300000|2022-04-06 08:05:00|17153.6|17149.6|17145.8|17141.8|17153.6|17149.6|17134.8|17130.8|195
1649232600000|2022-04-06 08:10:00|17147.3|17143.3|17131.7|17127.7|17150.4|17146.4|17131.7|17127.7|109
1649232900000|2022-04-06 08:15:00|17137.9|17133.9|17141.1|17137.1|17147.3|17143.3|17131.7|17127.7|123
1649233200000|2022-04-06 08:20:00|17137.9|17133.9|17134.8|17130.8|17139.5|17135.5|17109.8|17105.8|254
1649233500000|2022-04-06 08:25:00|17137.9|17133.9|17120.8|17116.8|17147.3|17143.3|17116.1|17112.1|345
1649233800000|2022-04-06 08:30:00|17122.3|17118.3|17125.4|17121.4|17141.1|17137.1|17120.8|17116.8|222
1649234100000|2022-04-06 08:35:00|17123.9|17119.9|17109.8|17105.8|17125.4|17121.4|17106.7|17102.7|373
1649234400000|2022-04-06 08:40:00|17108.3|17104.3|17091.1|17087.1|17112.9|17108.9|17091.1|17087.1|361
1649234700000|2022-04-06 08:45:00|17094.2|17090.2|17097.3|17093.3|17106.7|17102.7|17081.7|17077.7|400
1649235000000|2022-04-06 08:50:00|17095.8|17091.8|17078.6|17074.6|17097.3|17093.3|17072.3|17068.3|268
1649235300000|2022-04-06 08:55:00|17080.1|17076.1|17094.2|17090.2|17094.2|17090.2|17075.4|17071.4|209
1649235600000|2022-04-06 09:00:00|17092.6|17088.6|17100.4|17096.4|17100.4|17096.4|17084.8|17080.8|296
1649235900000|2022-04-06 09:05:00|17098.9|17094.9|17072.3|17068.3|17105.1|17101.1|17072.3|17068.3|293
1649236200000|2022-04-06 09:10:00|17073.9|17069.9|17103.6|17099.6|17103.6|17099.6|17072.3|17068.3|303
1649236500000|2022-04-06 09:15:00|17106.7|17102.7|17106.7|17102.7|17122.3|17118.3|17103.6|17099.6|182
1649236800000|2022-04-06 09:20:00|17105.1|17101.1|17092.6|17088.6|17109.8|17105.8|17092.6|17088.6|105
1649237100000|2022-04-06 09:25:00|17091.1|17087.1|17116.1|17112.1|17116.1|17112.1|17091.1|17087.1|194
1649237400000|2022-04-06 09:30:00|17112.9|17108.9|17094.2|17090.2|17112.9|17108.9|17091.1|17087.1|171
1649237700000|2022-04-06 09:35:00|17095.8|17091.8|17097.3|17093.3|17097.3|17093.3|17092.6|17088.6|88
1649238000000|2022-04-06 09:40:00|17094.2|17090.2|17097.3|17093.3|17103.6|17099.6|17094.2|17090.2|143
1649238300000|2022-04-06 09:45:00|17098.9|17094.9|17083.3|17079.3|17100.4|17096.4|17072.3|17068.3|235
1649238600000|2022-04-06 09:50:00|17081.7|17077.7|17075.4|17071.4|17087.9|17083.9|17075.4|17071.4|70
1649238900000|2022-04-06 09:55:00|17077|17073|17081.7|17077.7|17094.2|17090.2|17075.4|17071.4|133
1649239200000|2022-04-06 10:00:00|17083.3|17079.3|17062.9|17058.9|17084.8|17080.8|17059.8|17055.8|221
1649239500000|2022-04-06 10:05:00|17066.1|17062.1|17062.9|17058.9|17072.3|17068.3|17062.9|17058.9|87
1649239800000|2022-04-06 10:10:00|17061.4|17057.4|17053.6|17049.6|17062.9|17058.9|17047.3|17043.3|237
1649240100000|2022-04-06 10:15:00|17052|17048|17041.1|17037.1|17059.8|17055.8|17033.3|17029.3|346
1649240400000|2022-04-06 10:20:00|17037.9|17033.9|17037.9|17033.9|17041.1|17037.1|17025.4|17021.4|278
1649240700000|2022-04-06 10:25:00|17036.4|17032.4|17016.1|17012.1|17042.6|17038.6|16994.2|16990.2|398
1649241000000|2022-04-06 10:30:00|17009.8|17005.8|17006.7|17002.7|17022.3|17018.3|17006.7|17002.7|170
1649241300000|2022-04-06 10:35:00|17005.1|17001.1|17003.6|16999.6|17006.7|17002.7|16994.2|16990.2|240
1649241600000|2022-04-06 10:40:00|17002|16998|16962.9|16958.9|17003.6|16999.6|16961.4|16957.4|441
1649241900000|2022-04-06 10:45:00|16966.1|16962.1|16956.7|16952.7|16978.6|16974.6|16953.6|16949.6|412
1649242200000|2022-04-06 10:50:00|16955.1|16951.1|16964.5|16960.5|16966.1|16962.1|16947.3|16943.3|397
1649242500000|2022-04-06 10:55:00|16962.9|16958.9|16989.5|16985.5|16991.1|16987.1|16959.8|16955.8|229
1649242800000|2022-04-06 11:00:00|16987.9|16983.9|17003.6|16999.6|17009.8|17005.8|16987.9|16983.9|388
1649243100000|2022-04-06 11:05:00|17005.1|17001.1|17000.4|16996.4|17019.2|17015.2|16997.3|16993.3|340
1649243400000|2022-04-06 11:10:00|17003.6|16999.6|16994.2|16990.2|17009.8|17005.8|16991.1|16987.1|235
1649243700000|2022-04-06 11:15:00|16992.6|16988.6|17020.8|17016.8|17028.6|17024.6|16984.8|16980.8|382
1649244000000|2022-04-06 11:20:00|17019.2|17015.2|17019.2|17015.2|17033.3|17029.3|17012.9|17008.9|199
1649244300000|2022-04-06 11:25:00|17025.4|17021.4|17019.2|17015.2|17025.4|17021.4|17016.1|17012.1|156
1649244600000|2022-04-06 11:30:00|17017.6|17013.6|17022.3|17018.3|17031.7|17027.7|17016.1|17012.1|130
1649244900000|2022-04-06 11:35:00|17025.4|17021.4|17019.2|17015.2|17034.8|17030.8|17019.2|17015.2|246
1649245200000|2022-04-06 11:40:00|17022.3|17018.3|17020.8|17016.8|17037.9|17033.9|17016.1|17012.1|225
1649245500000|2022-04-06 11:45:00|17019.2|17015.2|17009.8|17005.8|17019.2|17015.2|17006.7|17002.7|327
1649245800000|2022-04-06 11:50:00|17006.7|17002.7|16987.9|16983.9|17016.1|17012.1|16978.6|16974.6|371
1649246100000|2022-04-06 11:55:00|16989.5|16985.5|16978.6|16974.6|16994.2|16990.2|16972.3|16968.3|409
1649246400000|2022-04-06 12:00:00|16975.4|16971.4|16972.3|16968.3|17000.4|16996.4|16969.2|16965.2|483
1649246700000|2022-04-06 12:05:00|16970.8|16966.8|16984.8|16980.8|16987.9|16983.9|16966.1|16962.1|804
1649247000000|2022-04-06 12:10:00|16986.4|16982.4|16981.7|16977.7|16987.9|16983.9|16975.4|16971.4|569
1649247300000|2022-04-06 12:15:00|16984.8|16980.8|16992.6|16988.6|17006.7|17002.7|16981.7|16977.7|954
1649247600000|2022-04-06 12:20:00|16994.2|16990.2|17039.5|17035.5|17047.3|17043.3|16991.1|16987.1|1414
1649247900000|2022-04-06 12:25:00|17041.1|17037.1|17009.8|17005.8|17041.1|17037.1|16991.1|16987.1|896
1649248200000|2022-04-06 12:30:00|17012.9|17008.9|17000.4|16996.4|17034.8|17030.8|16994.2|16990.2|903
1649248500000|2022-04-06 12:35:00|16997.3|16993.3|16984.8|16980.8|16998.9|16994.9|16975.4|16971.4|613
1649248800000|2022-04-06 12:40:00|16983.3|16979.3|17006.7|17002.7|17009.8|17005.8|16981.7|16977.7|443
1649249100000|2022-04-06 12:45:00|17009.8|17005.8|16987.9|16983.9|17012.9|17008.9|16987.9|16983.9|611
1649249400000|2022-04-06 12:50:00|16989.5|16985.5|16969.2|16965.2|16994.2|16990.2|16969.2|16965.2|990
1649249700000|2022-04-06 12:55:00|16972.3|16968.3|16956.7|16952.7|16980.1|16976.1|16950.4|16946.4|797
1649250000000|2022-04-06 13:00:00|16958.3|16954.3|16953.6|16949.6|16962.9|16958.9|16947.3|16943.3|554
1649250300000|2022-04-06 13:05:00|16950.4|16946.4|16972.3|16968.3|16975.4|16971.4|16950.4|16946.4|383
1649250600000|2022-04-06 13:10:00|16975.4|16971.4|16941.1|16937.1|16975.4|16971.4|16937.9|16933.9|540
1649250900000|2022-04-06 13:15:00|16944.2|16940.2|16955.1|16951.1|16956.7|16952.7|16937.9|16933.9|656
1649251200000|2022-04-06 13:20:00|16956.7|16952.7|16941.1|16937.1|16966.1|16962.1|16936.4|16932.4|730
1649251500000|2022-04-06 13:25:00|16944.2|16940.2|16945.8|16941.8|16956.7|16952.7|16934.8|16930.8|863
1649251800000|2022-04-06 13:30:00|16944.2|16940.2|16962.9|16958.9|16972.3|16968.3|16941.1|16937.1|1469
1649252100000|2022-04-06 13:35:00|16966.1|16962.1|16970.8|16966.8|16978.6|16974.6|16962.9|16958.9|930
1649252400000|2022-04-06 13:40:00|16972.3|16968.3|16972.3|16968.3|16975.4|16971.4|16948.9|16944.9|681
1649252700000|2022-04-06 13:45:00|16969.2|16965.2|16969.2|16965.2|16975.4|16971.4|16956.7|16952.7|688
1649253000000|2022-04-06 13:50:00|16970.8|16966.8|16981.7|16977.7|16987.9|16983.9|16969.2|16965.2|870
1649253300000|2022-04-06 13:55:00|16984.8|16980.8|17028.6|17024.6|17028.6|17024.6|16981.7|16977.7|801
1649253600000|2022-04-06 14:00:00|17031.7|17027.7|17069.2|17065.2|17075.4|17071.4|17031.7|17027.7|1380
1649253900000|2022-04-06 14:05:00|17072.3|17068.3|17050.4|17046.4|17084.8|17080.8|17050.4|17046.4|784
1649254200000|2022-04-06 14:10:00|17056.7|17052.7|17044.2|17040.2|17059.8|17055.8|17041.1|17037.1|861
1649254500000|2022-04-06 14:15:00|17047.3|17043.3|17078.6|17074.6|17081.7|17077.7|17047.3|17043.3|564
1649254800000|2022-04-06 14:20:00|17075.4|17071.4|17056.7|17052.7|17084.8|17080.8|17044.2|17040.2|1075
1649255100000|2022-04-06 14:25:00|17055.1|17051.1|17012.9|17008.9|17062.9|17058.9|17006.7|17002.7|1104
1649255400000|2022-04-06 14:30:00|17009.8|17005.8|16987.9|16983.9|17037.9|17033.9|16983.3|16979.3|1069
1649255700000|2022-04-06 14:35:00|16986.4|16982.4|16975.4|16971.4|16991.1|16987.1|16969.2|16965.2|697
1649256000000|2022-04-06 14:40:00|16977|16973|17000.4|16996.4|17003.6|16999.6|16966.1|16962.1|673
1649256300000|2022-04-06 14:45:00|17003.6|16999.6|17006.7|17002.7|17012.9|17008.9|16991.1|16987.1|677
1649256600000|2022-04-06 14:50:00|17003.6|16999.6|16991.1|16987.1|17006.7|17002.7|16981.7|16977.7|580
1649256900000|2022-04-06 14:55:00|16987.9|16983.9|16981.7|16977.7|17003.6|16999.6|16978.6|16974.6|772
1649257200000|2022-04-06 15:00:00|16980.1|16976.1|16997.3|16993.3|17000.4|16996.4|16978.6|16974.6|812
1649257500000|2022-04-06 15:05:00|16994.2|16990.2|17022.3|17018.3|17022.3|17018.3|16994.2|16990.2|517
1649257800000|2022-04-06 15:10:00|17020.8|17016.8|17055.1|17051.1|17056.7|17052.7|17019.2|17015.2|712
1649258100000|2022-04-06 15:15:00|17056.7|17052.7|17050.4|17046.4|17066.1|17062.1|17041.1|17037.1|791
1649258400000|2022-04-06 15:20:00|17053.6|17049.6|17069.2|17065.2|17069.2|17065.2|17039.5|17035.5|481
1649258700000|2022-04-06 15:25:00|17066.1|17062.1|17069.2|17065.2|17075.4|17071.4|17059.8|17055.8|614
1649259000000|2022-04-06 15:30:00|17066.1|17062.1|17103.6|17099.6|17112.9|17108.9|17059.8|17055.8|832
1649259300000|2022-04-06 15:35:00|17100.4|17096.4|17137.9|17133.9|17137.9|17133.9|17097.3|17093.3|937
1649259600000|2022-04-06 15:40:00|17141.1|17137.1|17119.2|17115.2|17144.2|17140.2|17111.4|17107.4|795
1649259900000|2022-04-06 15:45:00|17117.6|17113.6|17136.4|17132.4|17137.9|17133.9|17114.5|17110.5|602
1649260200000|2022-04-06 15:50:00|17137.9|17133.9|17091.1|17087.1|17144.2|17140.2|17091.1|17087.1|500
1649260500000|2022-04-06 15:55:00|17094.2|17090.2|17091.1|17087.1|17097.3|17093.3|17084.8|17080.8|559
1649260800000|2022-04-06 16:00:00|17089.5|17085.5|17087.9|17083.9|17097.3|17093.3|17087.9|17083.9|489
1649261100000|2022-04-06 16:05:00|17080.1|17076.1|17078.6|17074.6|17084.8|17080.8|17066.1|17062.1|519
1649261400000|2022-04-06 16:10:00|17081.7|17077.7|17078.6|17074.6|17087.9|17083.9|17072.3|17068.3|401
1649261700000|2022-04-06 16:15:00|17081.7|17077.7|17081.7|17077.7|17091.1|17087.1|17078.6|17074.6|383
1649262000000|2022-04-06 16:20:00|17083.3|17079.3|17100.4|17096.4|17100.4|17096.4|17070.8|17066.8|336
1649262300000|2022-04-06 16:25:00|17097.3|17093.3|17116.1|17112.1|17122.3|17118.3|17094.2|17090.2|384
1649262600000|2022-04-06 16:30:00|17114.5|17110.5|17097.3|17093.3|17116.1|17112.1|17087.9|17083.9|325
1649262900000|2022-04-06 16:35:00|17100.4|17096.4|17087.9|17083.9|17103.6|17099.6|17084.8|17080.8|252
1649263200000|2022-04-06 16:40:00|17091.1|17087.1|17081.7|17077.7|17103.6|17099.6|17077|17073|311
1649263500000|2022-04-06 16:45:00|17078.6|17074.6|17075.4|17071.4|17081.7|17077.7|17072.3|17068.3|285
1649263800000|2022-04-06 16:50:00|17078.6|17074.6|17078.6|17074.6|17087.9|17083.9|17075.4|17071.4|298
1649264100000|2022-04-06 16:55:00|17080.1|17076.1|17103.6|17099.6|17109.8|17105.8|17078.6|17074.6|348
1649264400000|2022-04-06 17:00:00|17102|17098|17100.4|17096.4|17103.6|17099.6|17097.3|17093.3|219
1649264700000|2022-04-06 17:05:00|17097.3|17093.3|17081.7|17077.7|17097.3|17093.3|17078.6|17074.6|249
1649265000000|2022-04-06 17:10:00|17078.6|17074.6|17081.7|17077.7|17091.1|17087.1|17075.4|17071.4|335
1649265300000|2022-04-06 17:15:00|17084.8|17080.8|17094.2|17090.2|17097.3|17093.3|17084.8|17080.8|235
1649265600000|2022-04-06 17:20:00|17091.1|17087.1|17100.4|17096.4|17109.8|17105.8|17087.9|17083.9|727
1649265900000|2022-04-06 17:25:00|17103.6|17099.6|17103.6|17099.6|17109.8|17105.8|17094.2|17090.2|579
1649266200000|2022-04-06 17:30:00|17105.1|17101.1|17116.1|17112.1|17119.2|17115.2|17103.6|17099.6|475
1649266500000|2022-04-06 17:35:00|17119.2|17115.2|17128.6|17124.6|17128.6|17124.6|17109.8|17105.8|544
1649266800000|2022-04-06 17:40:00|17122.3|17118.3|17144.2|17140.2|17158.3|17154.3|17122.3|17118.3|752
1649267100000|2022-04-06 17:45:00|17141.1|17137.1|17109.8|17105.8|17142.6|17138.6|17106.7|17102.7|619
1649267400000|2022-04-06 17:50:00|17111.4|17107.4|17109.8|17105.8|17122.3|17118.3|17103.6|17099.6|454
1649267700000|2022-04-06 17:55:00|17106.7|17102.7|17105.1|17101.1|17119.2|17115.2|17100.4|17096.4|661
1649268000000|2022-04-06 18:00:00|17103.6|17099.6|17153.6|17149.6|17197.3|17193.3|17077|17073|1677
1649268300000|2022-04-06 18:05:00|17159.8|17155.8|17100.4|17096.4|17162.9|17158.9|17091.1|17087.1|794
1649268600000|2022-04-06 18:10:00|17098.9|17094.9|17100.4|17096.4|17106.7|17102.7|17069.2|17065.2|718
1649268900000|2022-04-06 18:15:00|17098.9|17094.9|17056.7|17052.7|17098.9|17094.9|17044.2|17040.2|784
1649269200000|2022-04-06 18:20:00|17055.1|17051.1|17041.1|17037.1|17070.8|17066.8|17041.1|17037.1|692
1649269500000|2022-04-06 18:25:00|17044.2|17040.2|17058.3|17054.3|17075.4|17071.4|17034.8|17030.8|625
1649269800000|2022-04-06 18:30:00|17059.8|17055.8|17044.2|17040.2|17080.1|17076.1|17041.1|17037.1|623
1649270100000|2022-04-06 18:35:00|17047.3|17043.3|17022.3|17018.3|17059.8|17055.8|17016.1|17012.1|969
1649270400000|2022-04-06 18:40:00|17023.9|17019.9|17028.6|17024.6|17037.9|17033.9|17016.1|17012.1|651
1649270700000|2022-04-06 18:45:00|17025.4|17021.4|17044.2|17040.2|17059.8|17055.8|17022.3|17018.3|791
1649271000000|2022-04-06 18:50:00|17047.3|17043.3|17069.2|17065.2|17070.8|17066.8|17041.1|17037.1|602
1649271300000|2022-04-06 18:55:00|17067.6|17063.6|17094.2|17090.2|17122.3|17118.3|17066.1|17062.1|1247
1649271600000|2022-04-06 19:00:00|17092.6|17088.6|17081.7|17077.7|17092.6|17088.6|17069.2|17065.2|618
1649271900000|2022-04-06 19:05:00|17080.1|17076.1|17089.5|17085.5|17094.2|17090.2|17062.9|17058.9|346
1649272200000|2022-04-06 19:10:00|17091.1|17087.1|17075.4|17071.4|17097.3|17093.3|17072.3|17068.3|186
1649272500000|2022-04-06 19:15:00|17078.6|17074.6|17081.7|17077.7|17087.9|17083.9|17075.4|17071.4|242
1649272800000|2022-04-06 19:20:00|17083.3|17079.3|17100.4|17096.4|17106.7|17102.7|17081.7|17077.7|193
1649273100000|2022-04-06 19:25:00|17098.9|17094.9|17103.6|17099.6|17103.6|17099.6|17091.1|17087.1|202
1649273400000|2022-04-06 19:30:00|17105.1|17101.1|17116.1|17112.1|17125.4|17121.4|17103.6|17099.6|484
1649273700000|2022-04-06 19:35:00|17112.9|17108.9|17097.3|17093.3|17112.9|17108.9|17094.2|17090.2|535
1649274000000|2022-04-06 19:40:00|17098.9|17094.9|17097.3|17093.3|17116.1|17112.1|17094.2|17090.2|326
1649274300000|2022-04-06 19:45:00|17095.8|17091.8|17091.1|17087.1|17097.3|17093.3|17078.6|17074.6|345
1649274600000|2022-04-06 19:50:00|17089.5|17085.5|17097.3|17093.3|17106.7|17102.7|17078.6|17074.6|1080
1649274900000|2022-04-06 19:55:00|17094.2|17090.2|17091.1|17087.1|17111.4|17107.4|17087.9|17083.9|2256
1649275200000|2022-04-06 20:00:00|17086.4|17082.4|17097.3|17093.3|17097.3|17093.3|17084.8|17080.8|1475
1649275500000|2022-04-06 20:05:00|17100.4|17096.4|17119.2|17115.2|17125.4|17121.4|17100.4|17096.4|541
1649275800000|2022-04-06 20:10:00|17117.6|17113.6|17134.8|17130.8|17144.2|17140.2|17117.6|17113.6|404
1649276100000|2022-04-06 20:15:00|17131.7|17127.7|17148.9|17144.9|17155.1|17151.1|17128.6|17124.6|346
1649276400000|2022-04-06 20:20:00|17150.4|17146.4|17141.1|17137.1|17153.6|17149.6|17136.4|17132.4|302
1649276700000|2022-04-06 20:25:00|17137.9|17133.9|17141.1|17137.1|17155.1|17151.1|17134.8|17130.8|309
1649277000000|2022-04-06 20:30:00|17139.5|17135.5|17127|17123|17141.1|17137.1|17119.2|17115.2|353
1649277300000|2022-04-06 20:35:00|17125.4|17121.4|17120.8|17116.8|17125.4|17121.4|17109.8|17105.8|328
1649277600000|2022-04-06 20:40:00|17122.3|17118.3|17109.8|17105.8|17122.3|17118.3|17109.8|17105.8|174
1649277900000|2022-04-06 20:45:00|17106.7|17102.7|17112.9|17108.9|17128.6|17124.6|17106.7|17102.7|539
1649278200000|2022-04-06 20:50:00|17109.8|17105.8|17109.8|17105.8|17122.3|17118.3|17106.7|17102.7|341
1649278500000|2022-04-06 20:55:00|17106.7|17102.7|17092.6|17088.6|17106.7|17102.7|17087.9|17083.9|210
1649282400000|2022-04-06 22:00:00|17095.8|17091.8|17108.3|17104.3|17128.6|17124.6|17095.8|17091.8|165
1649282700000|2022-04-06 22:05:00|17109.8|17105.8|17106.7|17102.7|17111.4|17107.4|17103.6|17099.6|19
1649283000000|2022-04-06 22:10:00|17108.3|17104.3|17117.6|17113.6|17119.2|17115.2|17105.1|17101.1|29
1649283300000|2022-04-06 22:15:00|17119.2|17115.2|17112.9|17108.9|17119.2|17115.2|17111.4|17107.4|8
1649283600000|2022-04-06 22:20:00|17111.4|17107.4|17092.6|17088.6|17111.4|17107.4|17092.6|17088.6|16
1649283900000|2022-04-06 22:25:00|17091.1|17087.1|17083.3|17079.3|17091.1|17087.1|17073.9|17069.9|25
1649284200000|2022-04-06 22:30:00|17084.8|17080.8|17095.8|17091.8|17098.9|17094.9|17083.3|17079.3|22
1649284500000|2022-04-06 22:35:00|17094.2|17090.2|17083.3|17079.3|17095.8|17091.8|17080.1|17076.1|40
1649284800000|2022-04-06 22:40:00|17081.7|17077.7|17075.4|17071.4|17089.5|17085.5|17073.9|17069.9|86
1649285100000|2022-04-06 22:45:00|17078.6|17074.6|17078.6|17074.6|17087.9|17083.9|17078.6|17074.6|39
1649285400000|2022-04-06 22:50:00|17081.7|17077.7|17086.4|17082.4|17092.6|17088.6|17078.6|17074.6|28
1649285700000|2022-04-06 22:55:00|17084.8|17080.8|17080.1|17076.1|17094.2|17090.2|17075.4|17071.4|62
1649286000000|2022-04-06 23:00:00|17078.6|17074.6|17077|17073|17078.6|17074.6|17072.3|17068.3|31
1649286300000|2022-04-06 23:05:00|17075.4|17071.4|17070.8|17066.8|17083.3|17079.3|17062.9|17058.9|64
1649286600000|2022-04-06 23:10:00|17069.2|17065.2|17061.4|17057.4|17078.6|17074.6|17056.7|17052.7|41
1649286900000|2022-04-06 23:15:00|17059.8|17055.8|17062.9|17058.9|17069.2|17065.2|17059.8|17055.8|25
1649287200000|2022-04-06 23:20:00|17064.5|17060.5|17069.2|17065.2|17070.8|17066.8|17062.9|17058.9|43
1649287500000|2022-04-06 23:25:00|17070.8|17066.8|17070.8|17066.8|17072.3|17068.3|17066.1|17062.1|18
1649287800000|2022-04-06 23:30:00|17069.2|17065.2|17064.5|17060.5|17078.6|17074.6|17062.9|17058.9|38
1649288100000|2022-04-06 23:35:00|17066.1|17062.1|17084.8|17080.8|17087.9|17083.9|17062.9|17058.9|75
1649288400000|2022-04-06 23:40:00|17083.3|17079.3|17089.5|17085.5|17089.5|17085.5|17078.6|17074.6|57
1649288700000|2022-04-06 23:45:00|17091.1|17087.1|17106.7|17102.7|17109.8|17105.8|17091.1|17087.1|89
1649289000000|2022-04-06 23:50:00|17108.3|17104.3|17114.5|17110.5|17128.6|17124.6|17106.7|17102.7|64
1649289300000|2022-04-06 23:55:00|17112.9|17108.9|17114.5|17110.5|17122.3|17118.3|17112.9|17108.9|40
1649289600000|2022-04-07 00:00:00|17116.1|17112.1|17137.9|17133.9|17145.8|17141.8|17116.1|17112.1|131
1649289900000|2022-04-07 00:05:00|17139.5|17135.5|17136.4|17132.4|17153.6|17149.6|17131.7|17127.7|171
1649290200000|2022-04-07 00:10:00|17137.9|17133.9|17134.8|17130.8|17153.6|17149.6|17134.8|17130.8|146
1649290500000|2022-04-07 00:15:00|17136.4|17132.4|17127|17123|17147.3|17143.3|17125.4|17121.4|140
1649290800000|2022-04-07 00:20:00|17128.6|17124.6|17142.6|17138.6|17142.6|17138.6|17127|17123|112
1649291100000|2022-04-07 00:25:00|17144.2|17140.2|17159.8|17155.8|17166.1|17162.1|17139.5|17135.5|173
1649291400000|2022-04-07 00:30:00|17161.4|17157.4|17156.7|17152.7|17175.4|17171.4|17156.7|17152.7|169
1649291700000|2022-04-07 00:35:00|17155.1|17151.1|17155.1|17151.1|17170.8|17166.8|17153.6|17149.6|92
1649292000000|2022-04-07 00:40:00|17153.6|17149.6|17153.6|17149.6|17159.8|17155.8|17147.3|17143.3|66
1649292300000|2022-04-07 00:45:00|17152|17148|17158.3|17154.3|17162.9|17158.9|17150.4|17146.4|156
1649292600000|2022-04-07 00:50:00|17156.7|17152.7|17148.9|17144.9|17158.3|17154.3|17147.3|17143.3|86
1649292900000|2022-04-07 00:55:00|17147.3|17143.3|17148.9|17144.9|17158.3|17154.3|17144.2|17140.2|54
1649293200000|2022-04-07 01:00:00|17147.3|17143.3|17144.2|17140.2|17150.4|17146.4|17141.1|17137.1|50
1649293500000|2022-04-07 01:05:00|17142.6|17138.6|17128.6|17124.6|17150.4|17146.4|17128.6|17124.6|62
1649293800000|2022-04-07 01:10:00|17127|17123|17116.1|17112.1|17127|17123|17111.4|17107.4|90
1649294100000|2022-04-07 01:15:00|17117.6|17113.6|17109.8|17105.8|17119.2|17115.2|17106.7|17102.7|27
1649294400000|2022-04-07 01:20:00|17111.4|17107.4|17123.9|17119.9|17123.9|17119.9|17109.8|17105.8|22
1649294700000|2022-04-07 01:25:00|17125.4|17121.4|17130.1|17126.1|17130.1|17126.1|17125.4|17121.4|31
1649295000000|2022-04-07 01:30:00|17131.7|17127.7|17158.3|17154.3|17159.8|17155.8|17131.7|17127.7|91
1649295300000|2022-04-07 01:35:00|17156.7|17152.7|17153.6|17149.6|17156.7|17152.7|17142.6|17138.6|57
1649295600000|2022-04-07 01:40:00|17155.1|17151.1|17148.9|17144.9|17167.6|17163.6|17148.9|17144.9|78
1649295900000|2022-04-07 01:45:00|17147.3|17143.3|17141.1|17137.1|17152|17148|17137.9|17133.9|44
1649296200000|2022-04-07 01:50:00|17142.6|17138.6|17144.2|17140.2|17150.4|17146.4|17141.1|17137.1|32
1649296500000|2022-04-07 01:55:00|17142.6|17138.6|17150.4|17146.4|17156.7|17152.7|17141.1|17137.1|34
1649296800000|2022-04-07 02:00:00|17147.3|17143.3|17153.6|17149.6|17162.9|17158.9|17147.3|17143.3|49
1649297100000|2022-04-07 02:05:00|17156.7|17152.7|17144.2|17140.2|17156.7|17152.7|17141.1|17137.1|97
1649297400000|2022-04-07 02:10:00|17142.6|17138.6|17134.8|17130.8|17142.6|17138.6|17128.6|17124.6|34
1649297700000|2022-04-07 02:15:00|17136.4|17132.4|17139.5|17135.5|17144.2|17140.2|17130.1|17126.1|32
1649298000000|2022-04-07 02:20:00|17137.9|17133.9|17125.4|17121.4|17137.9|17133.9|17125.4|17121.4|31
1649298300000|2022-04-07 02:25:00|17127|17123|17125.4|17121.4|17128.6|17124.6|17122.3|17118.3|30
1649298600000|2022-04-07 02:30:00|17123.9|17119.9|17117.6|17113.6|17125.4|17121.4|17116.1|17112.1|19
1649298900000|2022-04-07 02:35:00|17116.1|17112.1|17123.9|17119.9|17123.9|17119.9|17116.1|17112.1|13
1649299200000|2022-04-07 02:40:00|17120.8|17116.8|17127|17123|17127|17123|17119.2|17115.2|31
1649299500000|2022-04-07 02:45:00|17125.4|17121.4|17131.7|17127.7|17134.8|17130.8|17120.8|17116.8|14
1649299800000|2022-04-07 02:50:00|17133.3|17129.3|17139.5|17135.5|17139.5|17135.5|17128.6|17124.6|12
1649300100000|2022-04-07 02:55:00|17137.9|17133.9|17137.9|17133.9|17142.6|17138.6|17136.4|17132.4|14
1649300400000|2022-04-07 03:00:00|17136.4|17132.4|17136.4|17132.4|17139.5|17135.5|17133.3|17129.3|68
1649300700000|2022-04-07 03:05:00|17137.9|17133.9|17137.9|17133.9|17137.9|17133.9|17134.8|17130.8|64
1649301000000|2022-04-07 03:10:00|17139.5|17135.5|17148.9|17144.9|17150.4|17146.4|17137.9|17133.9|57
1649301300000|2022-04-07 03:15:00|17150.4|17146.4|17156.7|17152.7|17156.7|17152.7|17144.2|17140.2|41
1649301600000|2022-04-07 03:20:00|17158.3|17154.3|17153.6|17149.6|17158.3|17154.3|17153.6|17149.6|33
1649301900000|2022-04-07 03:25:00|17152|17148|17153.6|17149.6|17156.7|17152.7|17150.4|17146.4|34
1649302200000|2022-04-07 03:30:00|17152|17148|17144.2|17140.2|17155.1|17151.1|17144.2|17140.2|43
1649302500000|2022-04-07 03:35:00|17145.8|17141.8|17147.3|17143.3|17150.4|17146.4|17144.2|17140.2|18
1649302800000|2022-04-07 03:40:00|17145.8|17141.8|17141.1|17137.1|17150.4|17146.4|17137.9|17133.9|23
1649303100000|2022-04-07 03:45:00|17139.5|17135.5|17139.5|17135.5|17144.2|17140.2|17137.9|17133.9|32
1649303400000|2022-04-07 03:50:00|17137.9|17133.9|17144.2|17140.2|17144.2|17140.2|17137.9|17133.9|11
1649303700000|2022-04-07 03:55:00|17142.6|17138.6|17145.8|17141.8|17147.3|17143.3|17137.9|17133.9|33
1649304000000|2022-04-07 04:00:00|17147.3|17143.3|17145.8|17141.8|17147.3|17143.3|17144.2|17140.2|5
1649304300000|2022-04-07 04:05:00|17144.2|17140.2|17137.9|17133.9|17144.2|17140.2|17137.9|17133.9|24
1649304600000|2022-04-07 04:10:00|17139.5|17135.5|17130.1|17126.1|17141.1|17137.1|17123.9|17119.9|42
1649304900000|2022-04-07 04:15:00|17131.7|17127.7|17137.9|17133.9|17139.5|17135.5|17130.1|17126.1|18
1649305200000|2022-04-07 04:20:00|17136.4|17132.4|17130.1|17126.1|17137.9|17133.9|17128.6|17124.6|17
1649305500000|2022-04-07 04:25:00|17131.7|17127.7|17128.6|17124.6|17131.7|17127.7|17128.6|17124.6|14
1649305800000|2022-04-07 04:30:00|17130.1|17126.1|17128.6|17124.6|17131.7|17127.7|17128.6|17124.6|63
1649306100000|2022-04-07 04:35:00|17127|17123|17137.9|17133.9|17137.9|17133.9|17127|17123|11
1649306400000|2022-04-07 04:40:00|17136.4|17132.4|17134.8|17130.8|17139.5|17135.5|17133.3|17129.3|30
1649306700000|2022-04-07 04:45:00|17131.7|17127.7|17139.5|17135.5|17144.2|17140.2|17131.7|17127.7|51
1649307000000|2022-04-07 04:50:00|17137.9|17133.9|17139.5|17135.5|17141.1|17137.1|17134.8|17130.8|16
1649307300000|2022-04-07 04:55:00|17137.9|17133.9|17142.6|17138.6|17142.6|17138.6|17134.8|17130.8|16
1649307600000|2022-04-07 05:00:00|17141.1|17137.1|17144.2|17140.2|17147.3|17143.3|17141.1|17137.1|40
1649307900000|2022-04-07 05:05:00|17145.8|17141.8|17134.8|17130.8|17147.3|17143.3|17134.8|17130.8|30
1649308200000|2022-04-07 05:10:00|17133.3|17129.3|17125.4|17121.4|17136.4|17132.4|17125.4|17121.4|60
1649308500000|2022-04-07 05:15:00|17127|17123|17125.4|17121.4|17130.1|17126.1|17123.9|17119.9|26
1649308800000|2022-04-07 05:20:00|17123.9|17119.9|17137.9|17133.9|17144.2|17140.2|17122.3|17118.3|104
1649309100000|2022-04-07 05:25:00|17141.1|17137.1|17141.1|17137.1|17147.3|17143.3|17136.4|17132.4|77
1649309400000|2022-04-07 05:30:00|17142.6|17138.6|17139.5|17135.5|17147.3|17143.3|17137.9|17133.9|65
1649309700000|2022-04-07 05:35:00|17141.1|17137.1|17150.4|17146.4|17156.7|17152.7|17141.1|17137.1|84
1649310000000|2022-04-07 05:40:00|17152|17148|17156.7|17152.7|17156.7|17152.7|17148.9|17144.9|34
1649310300000|2022-04-07 05:45:00|17150.4|17146.4|17150.4|17146.4|17155.1|17151.1|17147.3|17143.3|48
1649310600000|2022-04-07 05:50:00|17148.9|17144.9|17156.7|17152.7|17164.5|17160.5|17147.3|17143.3|117
1649310900000|2022-04-07 05:55:00|17159.8|17155.8|17156.7|17152.7|17166.1|17162.1|17155.1|17151.1|70
1649311200000|2022-04-07 06:00:00|17159.8|17155.8|17169.2|17165.2|17178.6|17174.6|17153.6|17149.6|135
1649311500000|2022-04-07 06:05:00|17167.6|17163.6|17161.4|17157.4|17172.3|17168.3|17156.7|17152.7|67
1649311800000|2022-04-07 06:10:00|17159.8|17155.8|17152|17148|17164.5|17160.5|17145.8|17141.8|76
1649312100000|2022-04-07 06:15:00|17150.4|17146.4|17152|17148|17158.3|17154.3|17142.6|17138.6|47
1649312400000|2022-04-07 06:20:00|17150.4|17146.4|17161.4|17157.4|17161.4|17157.4|17141.1|17137.1|137
1649312700000|2022-04-07 06:25:00|17162.9|17158.9|17155.1|17151.1|17166.1|17162.1|17152|17148|94
1649313000000|2022-04-07 06:30:00|17153.6|17149.6|17172.3|17168.3|17172.3|17168.3|17153.6|17149.6|86
1649313300000|2022-04-07 06:35:00|17173.9|17169.9|17169.2|17165.2|17175.4|17171.4|17158.3|17154.3|56
1649313600000|2022-04-07 06:40:00|17167.6|17163.6|17184.8|17180.8|17187.9|17183.9|17162.9|17158.9|110
1649313900000|2022-04-07 06:45:00|17186.4|17182.4|17178.6|17174.6|17187.9|17183.9|17169.2|17165.2|62
1649314200000|2022-04-07 06:50:00|17180.1|17176.1|17186.4|17182.4|17189.5|17185.5|17175.4|17171.4|96
1649314500000|2022-04-07 06:55:00|17184.8|17180.8|17178.6|17174.6|17189.5|17185.5|17175.4|17171.4|200
1649314800000|2022-04-07 07:00:00|17180.1|17176.1|17208.3|17204.3|17214.5|17210.5|17178.6|17174.6|381
1649315100000|2022-04-07 07:05:00|17206.7|17202.7|17203.6|17199.6|17212.9|17208.9|17194.2|17190.2|305
1649315400000|2022-04-07 07:10:00|17202|17198|17178.6|17174.6|17203.6|17199.6|17175.4|17171.4|212
1649315700000|2022-04-07 07:15:00|17180.1|17176.1|17180.1|17176.1|17191.1|17187.1|17175.4|17171.4|111
1649316000000|2022-04-07 07:20:00|17178.6|17174.6|17200.4|17196.4|17208.3|17204.3|17178.6|17174.6|142
1649316300000|2022-04-07 07:25:00|17198.9|17194.9|17175.4|17171.4|17202|17198|17175.4|17171.4|91
1649316600000|2022-04-07 07:30:00|17177|17173|17187.9|17183.9|17194.2|17190.2|17167.6|17163.6|108
1649316900000|2022-04-07 07:35:00|17191.1|17187.1|17166.1|17162.1|17191.1|17187.1|17162.9|17158.9|65
1649317200000|2022-04-07 07:40:00|17164.5|17160.5|17141.1|17137.1|17166.1|17162.1|17133.3|17129.3|263
1649317500000|2022-04-07 07:45:00|17144.2|17140.2|17144.2|17140.2|17150.4|17146.4|17141.1|17137.1|168
1649317800000|2022-04-07 07:50:00|17142.6|17138.6|17137.9|17133.9|17150.4|17146.4|17133.3|17129.3|191
1649318100000|2022-04-07 07:55:00|17139.5|17135.5|17141.1|17137.1|17153.6|17149.6|17134.8|17130.8|189
1649318400000|2022-04-07 08:00:00|17139.5|17135.5|17152|17148|17153.6|17149.6|17137.9|17133.9|86
1649318700000|2022-04-07 08:05:00|17150.4|17146.4|17172.3|17168.3|17175.4|17171.4|17150.4|17146.4|162
1649319000000|2022-04-07 08:10:00|17170.8|17166.8|17194.2|17190.2|17200.4|17196.4|17170.8|17166.8|97
1649319300000|2022-04-07 08:15:00|17191.1|17187.1|17177|17173|17195.8|17191.8|17175.4|17171.4|109
1649319600000|2022-04-07 08:20:00|17178.6|17174.6|17194.2|17190.2|17194.2|17190.2|17175.4|17171.4|265
1649319900000|2022-04-07 08:25:00|17192.6|17188.6|17166.1|17162.1|17192.6|17188.6|17166.1|17162.1|222
1649320200000|2022-04-07 08:30:00|17159.8|17155.8|17150.4|17146.4|17169.2|17165.2|17144.2|17140.2|188
1649320500000|2022-04-07 08:35:00|17147.3|17143.3|17142.6|17138.6|17150.4|17146.4|17134.8|17130.8|194
1649320800000|2022-04-07 08:40:00|17144.2|17140.2|17131.7|17127.7|17147.3|17143.3|17128.6|17124.6|330
1649321100000|2022-04-07 08:45:00|17130.1|17126.1|17134.8|17130.8|17137.9|17133.9|17125.4|17121.4|102
1649321400000|2022-04-07 08:50:00|17136.4|17132.4|17166.1|17162.1|17169.2|17165.2|17131.7|17127.7|201
1649321700000|2022-04-07 08:55:00|17167.6|17163.6|17167.6|17163.6|17169.2|17165.2|17162.9|17158.9|108
1649322000000|2022-04-07 09:00:00|17166.1|17162.1|17156.7|17152.7|17169.2|17165.2|17156.7|17152.7|68
1649322300000|2022-04-07 09:05:00|17155.1|17151.1|17153.6|17149.6|17159.8|17155.8|17148.9|17144.9|61
1649322600000|2022-04-07 09:10:00|17156.7|17152.7|17159.8|17155.8|17162.9|17158.9|17155.1|17151.1|44
1649322900000|2022-04-07 09:15:00|17161.4|17157.4|17162.9|17158.9|17166.1|17162.1|17158.3|17154.3|46
1649323200000|2022-04-07 09:20:00|17164.5|17160.5|17159.8|17155.8|17178.6|17174.6|17158.3|17154.3|179
1649323500000|2022-04-07 09:25:00|17158.3|17154.3|17150.4|17146.4|17169.2|17165.2|17150.4|17146.4|98
1649323800000|2022-04-07 09:30:00|17152|17148|17147.3|17143.3|17156.7|17152.7|17144.2|17140.2|110
1649324100000|2022-04-07 09:35:00|17145.8|17141.8|17137.9|17133.9|17148.9|17144.9|17137.9|17133.9|131
1649324400000|2022-04-07 09:40:00|17134.8|17130.8|17137.9|17133.9|17142.6|17138.6|17131.7|17127.7|79
1649324700000|2022-04-07 09:45:00|17136.4|17132.4|17137.9|17133.9|17139.5|17135.5|17131.7|17127.7|70
1649325000000|2022-04-07 09:50:00|17134.8|17130.8|17141.1|17137.1|17147.3|17143.3|17133.3|17129.3|109
1649325300000|2022-04-07 09:55:00|17139.5|17135.5|17130.1|17126.1|17139.5|17135.5|17125.4|17121.4|40
1649325600000|2022-04-07 10:00:00|17131.7|17127.7|17119.2|17115.2|17134.8|17130.8|17119.2|17115.2|98
1649325900000|2022-04-07 10:05:00|17120.8|17116.8|17122.3|17118.3|17122.3|17118.3|17109.8|17105.8|145
1649326200000|2022-04-07 10:10:00|17119.2|17115.2|17114.5|17110.5|17119.2|17115.2|17105.1|17101.1|123
1649326500000|2022-04-07 10:15:00|17116.1|17112.1|17123.9|17119.9|17128.6|17124.6|17116.1|17112.1|41
1649326800000|2022-04-07 10:20:00|17125.4|17121.4|17119.2|17115.2|17131.7|17127.7|17119.2|17115.2|128
1649327100000|2022-04-07 10:25:00|17122.3|17118.3|17122.3|17118.3|17128.6|17124.6|17119.2|17115.2|39
1649327400000|2022-04-07 10:30:00|17119.2|17115.2|17119.2|17115.2|17122.3|17118.3|17116.1|17112.1|73
1649327700000|2022-04-07 10:35:00|17116.1|17112.1|17100.4|17096.4|17116.1|17112.1|17097.3|17093.3|291
1649328000000|2022-04-07 10:40:00|17098.9|17094.9|17094.2|17090.2|17100.4|17096.4|17075.4|17071.4|248
1649328300000|2022-04-07 10:45:00|17097.3|17093.3|17067.6|17063.6|17100.4|17096.4|17067.6|17063.6|327
1649328600000|2022-04-07 10:50:00|17069.2|17065.2|17084.8|17080.8|17086.4|17082.4|17069.2|17065.2|249
1649328900000|2022-04-07 10:55:00|17086.4|17082.4|17083.3|17079.3|17087.9|17083.9|17066.1|17062.1|336
1649329200000|2022-04-07 11:00:00|17081.7|17077.7|17066.1|17062.1|17084.8|17080.8|17053.6|17049.6|277
1649329500000|2022-04-07 11:05:00|17067.6|17063.6|17056.7|17052.7|17077|17073|17031.7|17027.7|436
1649329800000|2022-04-07 11:10:00|17055.1|17051.1|17062.9|17058.9|17072.3|17068.3|17053.6|17049.6|309
1649330100000|2022-04-07 11:15:00|17064.5|17060.5|17072.3|17068.3|17083.3|17079.3|17062.9|17058.9|164
1649330400000|2022-04-07 11:20:00|17073.9|17069.9|17050.4|17046.4|17080.1|17076.1|17050.4|17046.4|227
1649330700000|2022-04-07 11:25:00|17053.6|17049.6|17061.4|17057.4|17064.5|17060.5|17050.4|17046.4|199
1649331000000|2022-04-07 11:30:00|17059.8|17055.8|17036.4|17032.4|17061.4|17057.4|17028.6|17024.6|402
1649331300000|2022-04-07 11:35:00|17037.9|17033.9|17016.1|17012.1|17050.4|17046.4|17012.9|17008.9|361
1649331600000|2022-04-07 11:40:00|17012.9|17008.9|16994.2|16990.2|17017.6|17013.6|16984.8|16980.8|727
1649331900000|2022-04-07 11:45:00|16992.6|16988.6|16981.7|16977.7|16997.3|16993.3|16969.2|16965.2|468
1649332200000|2022-04-07 11:50:00|16980.1|16976.1|17006.7|17002.7|17012.9|17008.9|16978.6|16974.6|436
1649332500000|2022-04-07 11:55:00|17003.6|16999.6|17000.4|16996.4|17016.1|17012.1|16997.3|16993.3|362
1649332800000|2022-04-07 12:00:00|16997.3|16993.3|16997.3|16993.3|17003.6|16999.6|16991.1|16987.1|335
1649333100000|2022-04-07 12:05:00|16998.9|16994.9|16984.8|16980.8|17003.6|16999.6|16984.8|16980.8|417
1649333400000|2022-04-07 12:10:00|16986.4|16982.4|16981.7|16977.7|16991.1|16987.1|16972.3|16968.3|428
1649333700000|2022-04-07 12:15:00|16980.1|16976.1|16973.9|16969.9|16987.9|16983.9|16969.2|16965.2|395
1649334000000|2022-04-07 12:20:00|16972.3|16968.3|17012.9|17008.9|17016.1|17012.1|16972.3|16968.3|656
1649334300000|2022-04-07 12:25:00|17014.5|17010.5|17019.2|17015.2|17022.3|17018.3|17006.7|17002.7|668
1649334600000|2022-04-07 12:30:00|17017.6|17013.6|17044.2|17040.2|17050.4|17046.4|17003.6|16999.6|704
1649334900000|2022-04-07 12:35:00|17045.8|17041.8|17072.3|17068.3|17072.3|17068.3|17034.8|17030.8|638
1649335200000|2022-04-07 12:40:00|17073.9|17069.9|17034.8|17030.8|17094.2|17090.2|17034.8|17030.8|595
1649335500000|2022-04-07 12:45:00|17031.7|17027.7|16978.6|16974.6|17044.2|17040.2|16969.2|16965.2|891
1649335800000|2022-04-07 12:50:00|16980.1|16976.1|17000.4|16996.4|17003.6|16999.6|16969.2|16965.2|698
1649336100000|2022-04-07 12:55:00|16997.3|16993.3|17000.4|16996.4|17009.8|17005.8|16991.1|16987.1|579
1649336400000|2022-04-07 13:00:00|16998.9|16994.9|16991.1|16987.1|17006.7|17002.7|16981.7|16977.7|585
1649336700000|2022-04-07 13:05:00|16989.5|16985.5|16966.1|16962.1|16991.1|16987.1|16966.1|16962.1|488
1649337000000|2022-04-07 13:10:00|16967.6|16963.6|16956.7|16952.7|16969.2|16965.2|16947.3|16943.3|670
1649337300000|2022-04-07 13:15:00|16959.8|16955.8|16953.6|16949.6|16959.8|16955.8|16934.8|16930.8|432
1649337600000|2022-04-07 13:20:00|16955.1|16951.1|16972.3|16968.3|16972.3|16968.3|16950.4|16946.4|542
1649337900000|2022-04-07 13:25:00|16970.8|16966.8|16912.9|16908.9|16972.3|16968.3|16906.7|16902.7|703
1649338200000|2022-04-07 13:30:00|16909.8|16905.8|16894.2|16890.2|16916.1|16912.1|16878.6|16874.6|1237
1649338500000|2022-04-07 13:35:00|16895.8|16891.8|16900.4|16896.4|16912.9|16908.9|16884.8|16880.8|965
1649338800000|2022-04-07 13:40:00|16898.9|16894.9|16886.4|16882.4|16909.8|16905.8|16884.8|16880.8|681
1649339100000|2022-04-07 13:45:00|16884.8|16880.8|16897.3|16893.3|16903.6|16899.6|16869.2|16865.2|989
1649339400000|2022-04-07 13:50:00|16894.2|16890.2|16903.6|16899.6|16903.6|16899.6|16894.2|16890.2|1248
1649339700000|2022-04-07 13:55:00|16902|16898|16948.9|16944.9|16953.6|16949.6|16900.4|16896.4|1145
1649340000000|2022-04-07 14:00:00|16947.3|16943.3|16956.7|16952.7|16978.6|16974.6|16947.3|16943.3|980
1649340300000|2022-04-07 14:05:00|16958.3|16954.3|16919.2|16915.2|16972.3|16968.3|16919.2|16915.2|1133
1649340600000|2022-04-07 14:10:00|16916.1|16912.1|16894.2|16890.2|16916.1|16912.1|16887.9|16883.9|1026
1649340900000|2022-04-07 14:15:00|16895.8|16891.8|16891.1|16887.1|16903.6|16899.6|16881.7|16877.7|743
1649341200000|2022-04-07 14:20:00|16895.8|16891.8|16912.9|16908.9|16925.4|16921.4|16894.2|16890.2|713
1649341500000|2022-04-07 14:25:00|16909.8|16905.8|16881.7|16877.7|16922.3|16918.3|16875.4|16871.4|792
1649341800000|2022-04-07 14:30:00|16883.3|16879.3|16906.7|16902.7|16908.3|16904.3|16878.6|16874.6|789
1649342100000|2022-04-07 14:35:00|16903.6|16899.6|16922.3|16918.3|16922.3|16918.3|16891.1|16887.1|1009
1649342400000|2022-04-07 14:40:00|16925.4|16921.4|16891.1|16887.1|16925.4|16921.4|16869.2|16865.2|1486
1649342700000|2022-04-07 14:45:00|16894.2|16890.2|16875.4|16871.4|16903.6|16899.6|16872.3|16868.3|862
1649343000000|2022-04-07 14:50:00|16872.3|16868.3|16875.4|16871.4|16891.1|16887.1|16869.2|16865.2|847
1649343300000|2022-04-07 14:55:00|16873.9|16869.9|16875.4|16871.4|16884.8|16880.8|16869.2|16865.2|1031
1649343600000|2022-04-07 15:00:00|16872.3|16868.3|16841.1|16837.1|16894.2|16890.2|16837.9|16833.9|1064
1649343900000|2022-04-07 15:05:00|16844.2|16840.2|16844.2|16840.2|16853.6|16849.6|16825.4|16821.4|1379
1649344200000|2022-04-07 15:10:00|16850.4|16846.4|16866.1|16862.1|16875.4|16871.4|16841.1|16837.1|997
1649344500000|2022-04-07 15:15:00|16864.5|16860.5|16856.7|16852.7|16878.6|16874.6|16856.7|16852.7|636
1649344800000|2022-04-07 15:20:00|16859.8|16855.8|16853.6|16849.6|16859.8|16855.8|16850.4|16846.4|1113
1649345100000|2022-04-07 15:25:00|16852|16848|16881.7|16877.7|16887.9|16883.9|16852|16848|1194
1649345400000|2022-04-07 15:30:00|16884.8|16880.8|16906.7|16902.7|16906.7|16902.7|16884.8|16880.8|844
1649345700000|2022-04-07 15:35:00|16903.6|16899.6|16928.6|16924.6|16928.6|16924.6|16903.6|16899.6|862
1649346000000|2022-04-07 15:40:00|16925.4|16921.4|16937.9|16933.9|16937.9|16933.9|16922.3|16918.3|496
1649346300000|2022-04-07 15:45:00|16934.8|16930.8|16941.1|16937.1|16941.1|16937.1|16931.7|16927.7|302
1649346600000|2022-04-07 15:50:00|16937.9|16933.9|16900.4|16896.4|16941.1|16937.1|16895.8|16891.8|728
1649346900000|2022-04-07 15:55:00|16897.3|16893.3|16887.9|16883.9|16897.3|16893.3|16872.3|16868.3|755
1649347200000|2022-04-07 16:00:00|16884.8|16880.8|16866.1|16862.1|16887.9|16883.9|16853.6|16849.6|597
1649347500000|2022-04-07 16:05:00|16862.9|16858.9|16891.1|16887.1|16891.1|16887.1|16853.6|16849.6|902
1649347800000|2022-04-07 16:10:00|16887.9|16883.9|16883.3|16879.3|16892.6|16888.6|16875.4|16871.4|2316
1649348100000|2022-04-07 16:15:00|16884.8|16880.8|16906.7|16902.7|16906.7|16902.7|16881.7|16877.7|426
1649348400000|2022-04-07 16:20:00|16903.6|16899.6|16903.6|16899.6|16912.9|16908.9|16894.2|16890.2|466
1649348700000|2022-04-07 16:25:00|16900.4|16896.4|16906.7|16902.7|16906.7|16902.7|16894.2|16890.2|315
1649349000000|2022-04-07 16:30:00|16909.8|16905.8|16897.3|16893.3|16919.2|16915.2|16895.8|16891.8|384
1649349300000|2022-04-07 16:35:00|16895.8|16891.8|16919.2|16915.2|16922.3|16918.3|16894.2|16890.2|667
1649349600000|2022-04-07 16:40:00|16916.1|16912.1|16922.3|16918.3|16925.4|16921.4|16906.7|16902.7|369
1649349900000|2022-04-07 16:45:00|16920.8|16916.8|16937.9|16933.9|16937.9|16933.9|16909.8|16905.8|290
1649350200000|2022-04-07 16:50:00|16944.2|16940.2|16934.8|16930.8|16950.4|16946.4|16928.6|16924.6|685
1649350500000|2022-04-07 16:55:00|16937.9|16933.9|16925.4|16921.4|16947.3|16943.3|16922.3|16918.3|209
1649350800000|2022-04-07 17:00:00|16923.9|16919.9|16944.2|16940.2|16944.2|16940.2|16919.2|16915.2|573
1649351100000|2022-04-07 17:05:00|16942.6|16938.6|16931.7|16927.7|16944.2|16940.2|16928.6|16924.6|348
1649351400000|2022-04-07 17:10:00|16934.8|16930.8|16937.9|16933.9|16947.3|16943.3|16931.7|16927.7|285
1649351700000|2022-04-07 17:15:00|16939.5|16935.5|16917.6|16913.6|16944.2|16940.2|16916.1|16912.1|292
1649352000000|2022-04-07 17:20:00|16916.1|16912.1|16920.8|16916.8|16920.8|16916.8|16903.6|16899.6|426
1649352300000|2022-04-07 17:25:00|16919.2|16915.2|16909.8|16905.8|16919.2|16915.2|16908.3|16904.3|210
1649352600000|2022-04-07 17:30:00|16903.6|16899.6|16900.4|16896.4|16909.8|16905.8|16897.3|16893.3|417
1649352900000|2022-04-07 17:35:00|16903.6|16899.6|16909.8|16905.8|16914.5|16910.5|16903.6|16899.6|241
1649353200000|2022-04-07 17:40:00|16906.7|16902.7|16887.9|16883.9|16909.8|16905.8|16884.8|16880.8|306
1649353500000|2022-04-07 17:45:00|16884.8|16880.8|16891.1|16887.1|16895.8|16891.8|16881.7|16877.7|275
1649353800000|2022-04-07 17:50:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16875.4|16871.4|435
1649354100000|2022-04-07 17:55:00|16889.5|16885.5|16887.9|16883.9|16894.2|16890.2|16878.6|16874.6|616
1649354400000|2022-04-07 18:00:00|16884.8|16880.8|16903.6|16899.6|16906.7|16902.7|16883.3|16879.3|542
1649354700000|2022-04-07 18:05:00|16905.1|16901.1|16891.1|16887.1|16905.1|16901.1|16891.1|16887.1|439
1649355000000|2022-04-07 18:10:00|16889.5|16885.5|16872.3|16868.3|16889.5|16885.5|16872.3|16868.3|543
1649355300000|2022-04-07 18:15:00|16873.9|16869.9|16866.1|16862.1|16878.6|16874.6|16866.1|16862.1|496
1649355600000|2022-04-07 18:20:00|16864.5|16860.5|16875.4|16871.4|16878.6|16874.6|16864.5|16860.5|341
1649355900000|2022-04-07 18:25:00|16872.3|16868.3|16875.4|16871.4|16875.4|16871.4|16862.9|16858.9|391
1649356200000|2022-04-07 18:30:00|16878.6|16874.6|16856.7|16852.7|16878.6|16874.6|16850.4|16846.4|634
1649356500000|2022-04-07 18:35:00|16858.3|16854.3|16881.7|16877.7|16891.1|16887.1|16856.7|16852.7|679
1649356800000|2022-04-07 18:40:00|16880.1|16876.1|16909.8|16905.8|16912.9|16908.9|16875.4|16871.4|739
1649357100000|2022-04-07 18:45:00|16906.7|16902.7|16903.6|16899.6|16909.8|16905.8|16887.9|16883.9|661
1649357400000|2022-04-07 18:50:00|16900.4|16896.4|16881.7|16877.7|16903.6|16899.6|16881.7|16877.7|605
1649357700000|2022-04-07 18:55:00|16883.3|16879.3|16905.1|16901.1|16916.1|16912.1|16878.6|16874.6|1149
1649358000000|2022-04-07 19:00:00|16903.6|16899.6|16916.1|16912.1|16919.2|16915.2|16900.4|16896.4|594
1649358300000|2022-04-07 19:05:00|16914.5|16910.5|16903.6|16899.6|16914.5|16910.5|16900.4|16896.4|393
1649358600000|2022-04-07 19:10:00|16902|16898|16919.2|16915.2|16919.2|16915.2|16902|16898|391
1649358900000|2022-04-07 19:15:00|16917.6|16913.6|16906.7|16902.7|16925.4|16921.4|16894.2|16890.2|437
1649359200000|2022-04-07 19:20:00|16908.3|16904.3|16911.4|16907.4|16912.9|16908.9|16905.1|16901.1|154
1649359500000|2022-04-07 19:25:00|16912.9|16908.9|16903.6|16899.6|16919.2|16915.2|16900.4|16896.4|690
1649359800000|2022-04-07 19:30:00|16905.1|16901.1|16912.9|16908.9|16912.9|16908.9|16900.4|16896.4|341
1649360100000|2022-04-07 19:35:00|16909.8|16905.8|16922.3|16918.3|16922.3|16918.3|16909.8|16905.8|367
1649360400000|2022-04-07 19:40:00|16919.2|16915.2|16925.4|16921.4|16931.7|16927.7|16919.2|16915.2|787
1649360700000|2022-04-07 19:45:00|16928.6|16924.6|16925.4|16921.4|16937.9|16933.9|16925.4|16921.4|716
1649361000000|2022-04-07 19:50:00|16922.3|16918.3|16937.9|16933.9|16945.8|16941.8|16919.2|16915.2|844
1649361300000|2022-04-07 19:55:00|16934.8|16930.8|16956.7|16952.7|16966.1|16962.1|16934.8|16930.8|2201
1649361600000|2022-04-07 20:00:00|16959.8|16955.8|16972.3|16968.3|16975.4|16971.4|16950.4|16946.4|1762
1649361900000|2022-04-07 20:05:00|16970.8|16966.8|16966.1|16962.1|16970.8|16966.8|16956.7|16952.7|364
1649362200000|2022-04-07 20:10:00|16969.2|16965.2|16966.1|16962.1|16975.4|16971.4|16953.6|16949.6|341
1649362500000|2022-04-07 20:15:00|16969.2|16965.2|16950.4|16946.4|16972.3|16968.3|16950.4|16946.4|262
1649362800000|2022-04-07 20:20:00|16947.3|16943.3|16944.2|16940.2|16953.6|16949.6|16931.7|16927.7|391
1649363100000|2022-04-07 20:25:00|16942.6|16938.6|16950.4|16946.4|16950.4|16946.4|16937.9|16933.9|307
1649363400000|2022-04-07 20:30:00|16952|16948|16947.3|16943.3|16959.8|16955.8|16937.9|16933.9|216
1649363700000|2022-04-07 20:35:00|16944.2|16940.2|16931.7|16927.7|16944.2|16940.2|16927|16923|250
1649364000000|2022-04-07 20:40:00|16933.3|16929.3|16916.1|16912.1|16936.4|16932.4|16916.1|16912.1|371
1649364300000|2022-04-07 20:45:00|16912.9|16908.9|16930.1|16926.1|16930.1|16926.1|16909.8|16905.8|236
1649364600000|2022-04-07 20:50:00|16928.6|16924.6|16933.3|16929.3|16937.9|16933.9|16928.6|16924.6|181
1649364900000|2022-04-07 20:55:00|16931.7|16927.7|16922.3|16918.3|16933.3|16929.3|16912.9|16908.9|236
1649368800000|2022-04-07 22:00:00|16925.4|16921.4|16925.4|16921.4|16947.3|16943.3|16923.9|16919.9|100
1649369100000|2022-04-07 22:05:00|16923.9|16919.9|16914.5|16910.5|16925.4|16921.4|16912.9|16908.9|31
1649369400000|2022-04-07 22:10:00|16916.1|16912.1|16912.9|16908.9|16919.2|16915.2|16911.4|16907.4|43
1649369700000|2022-04-07 22:15:00|16911.4|16907.4|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|25
1649370000000|2022-04-07 22:20:00|16911.4|16907.4|16908.3|16904.3|16912.9|16908.9|16908.3|16904.3|32
1649370300000|2022-04-07 22:25:00|16911.4|16907.4|16909.8|16905.8|16912.9|16908.9|16908.3|16904.3|41
1649370600000|2022-04-07 22:30:00|16912.9|16908.9|16912.9|16908.9|16914.5|16910.5|16909.8|16905.8|38
1649370900000|2022-04-07 22:35:00|16914.5|16910.5|16928.6|16924.6|16931.7|16927.7|16908.3|16904.3|52
1649371200000|2022-04-07 22:40:00|16930.1|16926.1|16919.2|16915.2|16931.7|16927.7|16919.2|16915.2|5
1649371500000|2022-04-07 22:45:00|16920.8|16916.8|16925.4|16921.4|16927|16923|16919.2|16915.2|9
1649371800000|2022-04-07 22:50:00|16927|16923|16925.4|16921.4|16927|16923|16922.3|16918.3|5
1649372100000|2022-04-07 22:55:00|16927|16923|16933.3|16929.3|16933.3|16929.3|16922.3|16918.3|14
1649372400000|2022-04-07 23:00:00|16934.8|16930.8|16950.4|16946.4|16952|16948|16933.3|16929.3|70
1649372700000|2022-04-07 23:05:00|16952|16948|16956.7|16952.7|16959.8|16955.8|16952|16948|24
1649373000000|2022-04-07 23:10:00|16958.3|16954.3|16948.9|16944.9|16959.8|16955.8|16948.9|16944.9|69
1649373300000|2022-04-07 23:15:00|16950.4|16946.4|16948.9|16944.9|16952|16948|16948.9|16944.9|12
1649373600000|2022-04-07 23:20:00|16947.3|16943.3|16953.6|16949.6|16953.6|16949.6|16945.8|16941.8|11
1649373900000|2022-04-07 23:25:00|16955.1|16951.1|16952|16948|16955.1|16951.1|16948.9|16944.9|19
1649374200000|2022-04-07 23:30:00|16950.4|16946.4|16952|16948|16953.6|16949.6|16948.9|16944.9|12
1649374500000|2022-04-07 23:35:00|16950.4|16946.4|16961.4|16957.4|16962.9|16958.9|16950.4|16946.4|26
1649374800000|2022-04-07 23:40:00|16962.9|16958.9|16956.7|16952.7|16962.9|16958.9|16956.7|16952.7|20
1649375100000|2022-04-07 23:45:00|16955.1|16951.1|16959.8|16955.8|16962.9|16958.9|16950.4|16946.4|42
1649375400000|2022-04-07 23:50:00|16962.9|16958.9|16967.6|16963.6|16967.6|16963.6|16959.8|16955.8|10
1649375700000|2022-04-07 23:55:00|16966.1|16962.1|16967.6|16963.6|16969.2|16965.2|16961.4|16957.4|25
1649376000000|2022-04-08 00:00:00|16966.1|16962.1|16984.8|16980.8|16986.4|16982.4|16956.7|16952.7|86
1649376300000|2022-04-08 00:05:00|16986.4|16982.4|16989.5|16985.5|16995.8|16991.8|16980.1|16976.1|83
1649376600000|2022-04-08 00:10:00|16987.9|16983.9|16984.8|16980.8|16991.1|16987.1|16981.7|16977.7|36
1649376900000|2022-04-08 00:15:00|16983.3|16979.3|16984.8|16980.8|16994.2|16990.2|16981.7|16977.7|42
1649377200000|2022-04-08 00:20:00|16987.9|16983.9|17003.6|16999.6|17006.7|17002.7|16986.4|16982.4|85
1649377500000|2022-04-08 00:25:00|17006.7|17002.7|17030.1|17026.1|17031.7|17027.7|17002|16998|175
1649377800000|2022-04-08 00:30:00|17028.6|17024.6|17033.3|17029.3|17034.8|17030.8|17014.5|17010.5|103
1649378100000|2022-04-08 00:35:00|17031.7|17027.7|17016.1|17012.1|17036.4|17032.4|17012.9|17008.9|105
1649378400000|2022-04-08 00:40:00|17014.5|17010.5|17006.7|17002.7|17019.2|17015.2|17003.6|16999.6|70
1649378700000|2022-04-08 00:45:00|17005.1|17001.1|16989.5|16985.5|17008.3|17004.3|16986.4|16982.4|162
1649379000000|2022-04-08 00:50:00|16987.9|16983.9|17000.4|16996.4|17002|16998|16983.3|16979.3|113
1649379300000|2022-04-08 00:55:00|16997.3|16993.3|16986.4|16982.4|17006.7|17002.7|16986.4|16982.4|32
1649379600000|2022-04-08 01:00:00|16984.8|16980.8|16984.8|16980.8|16992.6|16988.6|16981.7|16977.7|49
1649379900000|2022-04-08 01:05:00|16983.3|16979.3|17002|16998|17002|16998|16983.3|16979.3|61
1649380200000|2022-04-08 01:10:00|17000.4|16996.4|17009.8|17005.8|17016.1|17012.1|17000.4|16996.4|63
1649380500000|2022-04-08 01:15:00|17006.7|17002.7|17011.4|17007.4|17022.3|17018.3|17006.7|17002.7|65
1649380800000|2022-04-08 01:20:00|17012.9|17008.9|17022.3|17018.3|17022.3|17018.3|17006.7|17002.7|62
1649381100000|2022-04-08 01:25:00|17019.2|17015.2|17016.1|17012.1|17019.2|17015.2|17006.7|17002.7|59
1649381400000|2022-04-08 01:30:00|17014.5|17010.5|17022.3|17018.3|17025.4|17021.4|17011.4|17007.4|47
1649381700000|2022-04-08 01:35:00|17020.8|17016.8|17016.1|17012.1|17020.8|17016.8|17012.9|17008.9|43
1649382000000|2022-04-08 01:40:00|17014.5|17010.5|17016.1|17012.1|17019.2|17015.2|17009.8|17005.8|120
1649382300000|2022-04-08 01:45:00|17017.6|17013.6|17012.9|17008.9|17019.2|17015.2|17012.9|17008.9|34
1649382600000|2022-04-08 01:50:00|17014.5|17010.5|17014.5|17010.5|17017.6|17013.6|17012.9|17008.9|10
1649382900000|2022-04-08 01:55:00|17016.1|17012.1|17006.7|17002.7|17016.1|17012.1|17006.7|17002.7|34
1649383200000|2022-04-08 02:00:00|17008.3|17004.3|17017.6|17013.6|17020.8|17016.8|17005.1|17001.1|51
1649383500000|2022-04-08 02:05:00|17019.2|17015.2|17019.2|17015.2|17019.2|17015.2|17016.1|17012.1|2
1649383800000|2022-04-08 02:10:00|17022.3|17018.3|17023.9|17019.9|17028.6|17024.6|17022.3|17018.3|70
1649384100000|2022-04-08 02:15:00|17022.3|17018.3|17016.1|17012.1|17025.4|17021.4|17016.1|17012.1|29
1649384400000|2022-04-08 02:20:00|17017.6|17013.6|17006.7|17002.7|17017.6|17013.6|17005.1|17001.1|25
1649384700000|2022-04-08 02:25:00|17009.8|17005.8|17006.7|17002.7|17009.8|17005.8|17006.7|17002.7|24
1649385000000|2022-04-08 02:30:00|17008.3|17004.3|17006.7|17002.7|17009.8|17005.8|17006.7|17002.7|23
1649385300000|2022-04-08 02:35:00|17008.3|17004.3|16995.8|16991.8|17009.8|17005.8|16991.1|16987.1|165
1649385600000|2022-04-08 02:40:00|16997.3|16993.3|16995.8|16991.8|16998.9|16994.9|16987.9|16983.9|87
1649385900000|2022-04-08 02:45:00|16994.2|16990.2|17002|16998|17002|16998|16992.6|16988.6|55
1649386200000|2022-04-08 02:50:00|17003.6|16999.6|17000.4|16996.4|17003.6|16999.6|16997.3|16993.3|30
1649386500000|2022-04-08 02:55:00|16998.9|16994.9|16995.8|16991.8|17009.8|17005.8|16991.1|16987.1|73
1649386800000|2022-04-08 03:00:00|16994.2|16990.2|16978.6|16974.6|16998.9|16994.9|16978.6|16974.6|84
1649387100000|2022-04-08 03:05:00|16980.1|16976.1|16978.6|16974.6|16986.4|16982.4|16978.6|16974.6|48
1649387400000|2022-04-08 03:10:00|16980.1|16976.1|16959.8|16955.8|16980.1|16976.1|16958.3|16954.3|144
1649387700000|2022-04-08 03:15:00|16958.3|16954.3|16975.4|16971.4|16981.7|16977.7|16958.3|16954.3|70
1649388000000|2022-04-08 03:20:00|16973.9|16969.9|16964.5|16960.5|16975.4|16971.4|16962.9|16958.9|55
1649388300000|2022-04-08 03:25:00|16962.9|16958.9|16973.9|16969.9|16975.4|16971.4|16961.4|16957.4|53
1649388600000|2022-04-08 03:30:00|16975.4|16971.4|16966.1|16962.1|16977|16973|16966.1|16962.1|105
1649388900000|2022-04-08 03:35:00|16964.5|16960.5|16969.2|16965.2|16970.8|16966.8|16962.9|16958.9|105
1649389200000|2022-04-08 03:40:00|16970.8|16966.8|16970.8|16966.8|16981.7|16977.7|16969.2|16965.2|70
1649389500000|2022-04-08 03:45:00|16969.2|16965.2|16984.8|16980.8|16984.8|16980.8|16966.1|16962.1|59
1649389800000|2022-04-08 03:50:00|16983.3|16979.3|16994.2|16990.2|16997.3|16993.3|16983.3|16979.3|75
1649390100000|2022-04-08 03:55:00|16992.6|16988.6|17000.4|16996.4|17000.4|16996.4|16991.1|16987.1|30
1649390400000|2022-04-08 04:00:00|16998.9|16994.9|16992.6|16988.6|16998.9|16994.9|16986.4|16982.4|22
1649390700000|2022-04-08 04:05:00|16994.2|16990.2|16998.9|16994.9|17000.4|16996.4|16994.2|16990.2|35
1649391000000|2022-04-08 04:10:00|16997.3|16993.3|16994.2|16990.2|17000.4|16996.4|16994.2|16990.2|70
1649391300000|2022-04-08 04:15:00|16995.8|16991.8|16981.7|16977.7|16995.8|16991.8|16981.7|16977.7|33
1649391600000|2022-04-08 04:20:00|16980.1|16976.1|16984.8|16980.8|16984.8|16980.8|16973.9|16969.9|47
1649391900000|2022-04-08 04:25:00|16983.3|16979.3|16983.3|16979.3|16986.4|16982.4|16975.4|16971.4|62
1649392200000|2022-04-08 04:30:00|16981.7|16977.7|16970.8|16966.8|16981.7|16977.7|16970.8|16966.8|26
1649392500000|2022-04-08 04:35:00|16972.3|16968.3|16969.2|16965.2|16972.3|16968.3|16964.5|16960.5|13
1649392800000|2022-04-08 04:40:00|16970.8|16966.8|16969.2|16965.2|16972.3|16968.3|16966.1|16962.1|19
1649393100000|2022-04-08 04:45:00|16970.8|16966.8|16956.7|16952.7|16970.8|16966.8|16953.6|16949.6|59
1649393400000|2022-04-08 04:50:00|16955.1|16951.1|16955.1|16951.1|16959.8|16955.8|16953.6|16949.6|16
1649393700000|2022-04-08 04:55:00|16956.7|16952.7|16969.2|16965.2|16969.2|16965.2|16955.1|16951.1|76
1649394000000|2022-04-08 05:00:00|16967.6|16963.6|16970.8|16966.8|16972.3|16968.3|16967.6|16963.6|9
1649394300000|2022-04-08 05:05:00|16972.3|16968.3|16978.6|16974.6|16981.7|16977.7|16972.3|16968.3|38
1649394600000|2022-04-08 05:10:00|16977|16973|16969.2|16965.2|16978.6|16974.6|16967.6|16963.6|17
1649394900000|2022-04-08 05:15:00|16970.8|16966.8|16966.1|16962.1|16972.3|16968.3|16966.1|16962.1|5
1649395200000|2022-04-08 05:20:00|16964.5|16960.5|16961.4|16957.4|16966.1|16962.1|16959.8|16955.8|10
1649395500000|2022-04-08 05:25:00|16962.9|16958.9|16967.6|16963.6|16970.8|16966.8|16962.9|16958.9|29
1649395800000|2022-04-08 05:30:00|16969.2|16965.2|16961.4|16957.4|16969.2|16965.2|16961.4|16957.4|23
1649396100000|2022-04-08 05:35:00|16962.9|16958.9|16964.5|16960.5|16967.6|16963.6|16961.4|16957.4|13
1649396400000|2022-04-08 05:40:00|16962.9|16958.9|16966.1|16962.1|16969.2|16965.2|16959.8|16955.8|9
1649396700000|2022-04-08 05:45:00|16967.6|16963.6|16978.6|16974.6|16984.8|16980.8|16966.1|16962.1|30
1649397000000|2022-04-08 05:50:00|16977|16973|16967.6|16963.6|16978.6|16974.6|16966.1|16962.1|39
1649397300000|2022-04-08 05:55:00|16969.2|16965.2|16986.4|16982.4|16987.9|16983.9|16967.6|16963.6|86
1649397600000|2022-04-08 06:00:00|16984.8|16980.8|16983.3|16979.3|16989.5|16985.5|16980.1|16976.1|60
1649397900000|2022-04-08 06:05:00|16984.8|16980.8|16969.2|16965.2|16984.8|16980.8|16969.2|16965.2|48
1649398200000|2022-04-08 06:10:00|16970.8|16966.8|16970.8|16966.8|16978.6|16974.6|16969.2|16965.2|19
1649398500000|2022-04-08 06:15:00|16969.2|16965.2|16959.8|16955.8|16975.4|16971.4|16956.7|16952.7|55
1649398800000|2022-04-08 06:20:00|16956.7|16952.7|16959.8|16955.8|16966.1|16962.1|16955.1|16951.1|70
1649399100000|2022-04-08 06:25:00|16956.7|16952.7|16969.2|16965.2|16972.3|16968.3|16956.7|16952.7|64
1649399400000|2022-04-08 06:30:00|16967.6|16963.6|16959.8|16955.8|16978.6|16974.6|16956.7|16952.7|158
1649399700000|2022-04-08 06:35:00|16961.4|16957.4|16975.4|16971.4|16975.4|16971.4|16961.4|16957.4|45
1649400000000|2022-04-08 06:40:00|16978.6|16974.6|16967.6|16963.6|16984.8|16980.8|16964.5|16960.5|107
1649400300000|2022-04-08 06:45:00|16966.1|16962.1|16959.8|16955.8|16969.2|16965.2|16959.8|16955.8|48
1649400600000|2022-04-08 06:50:00|16961.4|16957.4|16945.8|16941.8|16966.1|16962.1|16936.4|16932.4|69
1649400900000|2022-04-08 06:55:00|16944.2|16940.2|16959.8|16955.8|16959.8|16955.8|16944.2|16940.2|103
1649401200000|2022-04-08 07:00:00|16956.7|16952.7|16953.6|16949.6|16962.9|16958.9|16944.2|16940.2|138
1649401500000|2022-04-08 07:05:00|16947.3|16943.3|16966.1|16962.1|16973.9|16969.9|16931.7|16927.7|176
1649401800000|2022-04-08 07:10:00|16964.5|16960.5|16967.6|16963.6|16972.3|16968.3|16958.3|16954.3|82
1649402100000|2022-04-08 07:15:00|16966.1|16962.1|16950.4|16946.4|16969.2|16965.2|16950.4|16946.4|121
1649402400000|2022-04-08 07:20:00|16947.3|16943.3|16950.4|16946.4|16950.4|16946.4|16936.4|16932.4|183
1649402700000|2022-04-08 07:25:00|16948.9|16944.9|16972.3|16968.3|16975.4|16971.4|16941.1|16937.1|212
1649403000000|2022-04-08 07:30:00|16970.8|16966.8|16945.8|16941.8|16972.3|16968.3|16941.1|16937.1|149
1649403300000|2022-04-08 07:35:00|16944.2|16940.2|16944.2|16940.2|16955.1|16951.1|16937.9|16933.9|141
1649403600000|2022-04-08 07:40:00|16942.6|16938.6|16959.8|16955.8|16966.1|16962.1|16942.6|16938.6|259
1649403900000|2022-04-08 07:45:00|16956.7|16952.7|16966.1|16962.1|16975.4|16971.4|16953.6|16949.6|261
1649404200000|2022-04-08 07:50:00|16967.6|16963.6|16975.4|16971.4|16975.4|16971.4|16966.1|16962.1|151
1649404500000|2022-04-08 07:55:00|16973.9|16969.9|16959.8|16955.8|16975.4|16971.4|16953.6|16949.6|78
1649404800000|2022-04-08 08:00:00|16958.3|16954.3|16928.6|16924.6|16962.9|16958.9|16925.4|16921.4|165
1649405100000|2022-04-08 08:05:00|16927|16923|16941.1|16937.1|16944.2|16940.2|16922.3|16918.3|176
1649405400000|2022-04-08 08:10:00|16944.2|16940.2|16928.6|16924.6|16944.2|16940.2|16928.6|16924.6|46
1649405700000|2022-04-08 08:15:00|16925.4|16921.4|16900.4|16896.4|16925.4|16921.4|16892.6|16888.6|324
1649406000000|2022-04-08 08:20:00|16902|16898|16884.8|16880.8|16906.7|16902.7|16877|16873|371
1649406300000|2022-04-08 08:25:00|16883.3|16879.3|16903.6|16899.6|16903.6|16899.6|16878.6|16874.6|272
1649406600000|2022-04-08 08:30:00|16905.1|16901.1|16928.6|16924.6|16930.1|16926.1|16903.6|16899.6|109
1649406900000|2022-04-08 08:35:00|16930.1|16926.1|16912.9|16908.9|16934.8|16930.8|16912.9|16908.9|81
1649407200000|2022-04-08 08:40:00|16914.5|16910.5|16916.1|16912.1|16919.2|16915.2|16911.4|16907.4|54
1649407500000|2022-04-08 08:45:00|16914.5|16910.5|16928.6|16924.6|16930.1|16926.1|16914.5|16910.5|61
1649407800000|2022-04-08 08:50:00|16927|16923|16919.2|16915.2|16928.6|16924.6|16912.9|16908.9|92
1649408100000|2022-04-08 08:55:00|16920.8|16916.8|16903.6|16899.6|16925.4|16921.4|16898.9|16894.9|89
1649408400000|2022-04-08 09:00:00|16902|16898|16909.8|16905.8|16916.1|16912.1|16902|16898|98
1649408700000|2022-04-08 09:05:00|16911.4|16907.4|16891.1|16887.1|16912.9|16908.9|16891.1|16887.1|164
1649409000000|2022-04-08 09:10:00|16892.6|16888.6|16900.4|16896.4|16903.6|16899.6|16889.5|16885.5|180
1649409300000|2022-04-08 09:15:00|16903.6|16899.6|16916.1|16912.1|16919.2|16915.2|16903.6|16899.6|185
1649409600000|2022-04-08 09:20:00|16917.6|16913.6|16931.7|16927.7|16934.8|16930.8|16917.6|16913.6|204
1649409900000|2022-04-08 09:25:00|16934.8|16930.8|16936.4|16932.4|16937.9|16933.9|16928.6|16924.6|182
1649410200000|2022-04-08 09:30:00|16937.9|16933.9|16948.9|16944.9|16959.8|16955.8|16934.8|16930.8|386
1649410500000|2022-04-08 09:35:00|16947.3|16943.3|16928.6|16924.6|16950.4|16946.4|16928.6|16924.6|130
1649410800000|2022-04-08 09:40:00|16927|16923|16947.3|16943.3|16950.4|16946.4|16927|16923|197
1649411100000|2022-04-08 09:45:00|16953.6|16949.6|16941.1|16937.1|16953.6|16949.6|16931.7|16927.7|138
1649411400000|2022-04-08 09:50:00|16939.5|16935.5|16941.1|16937.1|16950.4|16946.4|16934.8|16930.8|128
1649411700000|2022-04-08 09:55:00|16944.2|16940.2|16941.1|16937.1|16959.8|16955.8|16941.1|16937.1|61
1649412000000|2022-04-08 10:00:00|16944.2|16940.2|16937.9|16933.9|16944.2|16940.2|16934.8|16930.8|75
1649412300000|2022-04-08 10:05:00|16936.4|16932.4|16944.2|16940.2|16944.2|16940.2|16928.6|16924.6|177
1649412600000|2022-04-08 10:10:00|16945.8|16941.8|16944.2|16940.2|16950.4|16946.4|16944.2|16940.2|61
1649412900000|2022-04-08 10:15:00|16941.1|16937.1|16925.4|16921.4|16942.6|16938.6|16922.3|16918.3|184
1649413200000|2022-04-08 10:20:00|16928.6|16924.6|16934.8|16930.8|16937.9|16933.9|16928.6|16924.6|104
1649413500000|2022-04-08 10:25:00|16936.4|16932.4|16937.9|16933.9|16944.2|16940.2|16934.8|16930.8|109
1649413800000|2022-04-08 10:30:00|16939.5|16935.5|16944.2|16940.2|16947.3|16943.3|16937.9|16933.9|162
1649414100000|2022-04-08 10:35:00|16942.6|16938.6|16931.7|16927.7|16944.2|16940.2|16928.6|16924.6|371
1649414400000|2022-04-08 10:40:00|16930.1|16926.1|16928.6|16924.6|16937.9|16933.9|16927|16923|180
1649414700000|2022-04-08 10:45:00|16927|16923|16919.2|16915.2|16928.6|16924.6|16916.1|16912.1|155
1649415000000|2022-04-08 10:50:00|16917.6|16913.6|16919.2|16915.2|16928.6|16924.6|16909.8|16905.8|190
1649415300000|2022-04-08 10:55:00|16916.1|16912.1|16912.9|16908.9|16919.2|16915.2|16906.7|16902.7|171
1649415600000|2022-04-08 11:00:00|16914.5|16910.5|16916.1|16912.1|16919.2|16915.2|16903.6|16899.6|185
1649415900000|2022-04-08 11:05:00|16914.5|16910.5|16884.8|16880.8|16916.1|16912.1|16883.3|16879.3|158
1649416200000|2022-04-08 11:10:00|16883.3|16879.3|16891.1|16887.1|16897.3|16893.3|16875.4|16871.4|501
1649416500000|2022-04-08 11:15:00|16892.6|16888.6|16891.1|16887.1|16902|16898|16887.9|16883.9|227
1649416800000|2022-04-08 11:20:00|16892.6|16888.6|16906.7|16902.7|16909.8|16905.8|16892.6|16888.6|174
1649417100000|2022-04-08 11:25:00|16905.1|16901.1|16903.6|16899.6|16911.4|16907.4|16889.5|16885.5|311
1649417400000|2022-04-08 11:30:00|16905.1|16901.1|16925.4|16921.4|16925.4|16921.4|16903.6|16899.6|322
1649417700000|2022-04-08 11:35:00|16923.9|16919.9|16912.9|16908.9|16923.9|16919.9|16908.3|16904.3|325
1649418000000|2022-04-08 11:40:00|16909.8|16905.8|16894.2|16890.2|16912.9|16908.9|16891.1|16887.1|268
1649418300000|2022-04-08 11:45:00|16897.3|16893.3|16881.7|16877.7|16900.4|16896.4|16878.6|16874.6|549
1649418600000|2022-04-08 11:50:00|16883.3|16879.3|16872.3|16868.3|16884.8|16880.8|16862.9|16858.9|846
1649418900000|2022-04-08 11:55:00|16870.8|16866.8|16872.3|16868.3|16887.9|16883.9|16866.1|16862.1|411
1649419200000|2022-04-08 12:00:00|16873.9|16869.9|16881.7|16877.7|16887.9|16883.9|16873.9|16869.9|350
1649419500000|2022-04-08 12:05:00|16884.8|16880.8|16875.4|16871.4|16891.1|16887.1|16866.1|16862.1|444
1649419800000|2022-04-08 12:10:00|16872.3|16868.3|16862.9|16858.9|16875.4|16871.4|16859.8|16855.8|384
1649420100000|2022-04-08 12:15:00|16864.5|16860.5|16837.9|16833.9|16866.1|16862.1|16827|16823|1024
1649420400000|2022-04-08 12:20:00|16841.1|16837.1|16861.4|16857.4|16872.3|16868.3|16841.1|16837.1|667
1649420700000|2022-04-08 12:25:00|16862.9|16858.9|16872.3|16868.3|16878.6|16874.6|16859.8|16855.8|329
1649421000000|2022-04-08 12:30:00|16875.4|16871.4|16822.3|16818.3|16887.9|16883.9|16819.2|16815.2|820
1649421300000|2022-04-08 12:35:00|16825.4|16821.4|16802|16798|16828.6|16824.6|16791.1|16787.1|1066
1649421600000|2022-04-08 12:40:00|16800.4|16796.4|16787.9|16783.9|16811.4|16807.4|16787.9|16783.9|999
1649421900000|2022-04-08 12:45:00|16791.1|16787.1|16812.9|16808.9|16816.1|16812.1|16769.2|16765.2|936
1649422200000|2022-04-08 12:50:00|16811.4|16807.4|16803.6|16799.6|16831.7|16827.7|16798.9|16794.9|951
1649422500000|2022-04-08 12:55:00|16805.1|16801.1|16803.6|16799.6|16812.9|16808.9|16797.3|16793.3|719
1649422800000|2022-04-08 13:00:00|16800.4|16796.4|16806.7|16802.7|16816.1|16812.1|16794.2|16790.2|818
1649423100000|2022-04-08 13:05:00|16803.6|16799.6|16787.9|16783.9|16809.8|16805.8|16787.9|16783.9|849
1649423400000|2022-04-08 13:10:00|16786.4|16782.4|16772.3|16768.3|16787.9|16783.9|16766.1|16762.1|921
1649423700000|2022-04-08 13:15:00|16775.4|16771.4|16784.8|16780.8|16800.4|16796.4|16766.1|16762.1|1021
1649424000000|2022-04-08 13:20:00|16786.4|16782.4|16791.1|16787.1|16794.2|16790.2|16778.6|16774.6|714
1649424300000|2022-04-08 13:25:00|16794.2|16790.2|16816.1|16812.1|16825.4|16821.4|16784.8|16780.8|826
1649424600000|2022-04-08 13:30:00|16812.9|16808.9|16822.3|16818.3|16831.7|16827.7|16808.3|16804.3|1251
1649424900000|2022-04-08 13:35:00|16825.4|16821.4|16812.9|16808.9|16837.9|16833.9|16809.8|16805.8|678
1649425200000|2022-04-08 13:40:00|16816.1|16812.1|16825.4|16821.4|16825.4|16821.4|16809.8|16805.8|1032
1649425500000|2022-04-08 13:45:00|16822.3|16818.3|16781.7|16777.7|16825.4|16821.4|16781.7|16777.7|957
1649425800000|2022-04-08 13:50:00|16784.8|16780.8|16794.2|16790.2|16803.6|16799.6|16781.7|16777.7|670
1649426100000|2022-04-08 13:55:00|16795.8|16791.8|16806.7|16802.7|16825.4|16821.4|16791.1|16787.1|1020
1649426400000|2022-04-08 14:00:00|16816.1|16812.1|16816.1|16812.1|16819.2|16815.2|16795.8|16791.8|679
1649426700000|2022-04-08 14:05:00|16819.2|16815.2|16834.8|16830.8|16844.2|16840.2|16812.9|16808.9|770
1649427000000|2022-04-08 14:10:00|16831.7|16827.7|16812.9|16808.9|16856.7|16852.7|16806.7|16802.7|766
1649427300000|2022-04-08 14:15:00|16809.8|16805.8|16800.4|16796.4|16817.6|16813.6|16784.8|16780.8|756
1649427600000|2022-04-08 14:20:00|16797.3|16793.3|16806.7|16802.7|16819.2|16815.2|16794.2|16790.2|637
1649427900000|2022-04-08 14:25:00|16808.3|16804.3|16781.7|16777.7|16808.3|16804.3|16778.6|16774.6|405
1649428200000|2022-04-08 14:30:00|16784.8|16780.8|16766.1|16762.1|16784.8|16780.8|16762.9|16758.9|599
1649428500000|2022-04-08 14:35:00|16764.5|16760.5|16766.1|16762.1|16769.2|16765.2|16750.4|16746.4|564
1649428800000|2022-04-08 14:40:00|16769.2|16765.2|16797.3|16793.3|16803.6|16799.6|16766.1|16762.1|626
1649429100000|2022-04-08 14:45:00|16795.8|16791.8|16769.2|16765.2|16800.4|16796.4|16766.1|16762.1|551
1649429400000|2022-04-08 14:50:00|16766.1|16762.1|16756.7|16752.7|16769.2|16765.2|16744.2|16740.2|785
1649429700000|2022-04-08 14:55:00|16758.3|16754.3|16750.4|16746.4|16791.1|16787.1|16750.4|16746.4|1688
1649430000000|2022-04-08 15:00:00|16752|16748|16784.8|16780.8|16784.8|16780.8|16752|16748|499
1649430300000|2022-04-08 15:05:00|16786.4|16782.4|16787.9|16783.9|16791.1|16787.1|16778.6|16774.6|303
1649430600000|2022-04-08 15:10:00|16786.4|16782.4|16775.4|16771.4|16797.3|16793.3|16772.3|16768.3|525
1649430900000|2022-04-08 15:15:00|16778.6|16774.6|16773.9|16769.9|16784.8|16780.8|16772.3|16768.3|440
1649431200000|2022-04-08 15:20:00|16772.3|16768.3|16756.7|16752.7|16772.3|16768.3|16750.4|16746.4|666
1649431500000|2022-04-08 15:25:00|16759.8|16755.8|16750.4|16746.4|16766.1|16762.1|16744.2|16740.2|610
1649431800000|2022-04-08 15:30:00|16753.6|16749.6|16769.2|16765.2|16769.2|16765.2|16750.4|16746.4|409
1649432100000|2022-04-08 15:35:00|16770.8|16766.8|16766.1|16762.1|16781.7|16777.7|16766.1|16762.1|596
1649432400000|2022-04-08 15:40:00|16769.2|16765.2|16772.3|16768.3|16781.7|16777.7|16762.9|16758.9|1031
1649432700000|2022-04-08 15:45:00|16770.8|16766.8|16766.1|16762.1|16775.4|16771.4|16756.7|16752.7|411
1649433000000|2022-04-08 15:50:00|16769.2|16765.2|16769.2|16765.2|16778.6|16774.6|16761.4|16757.4|558
1649433300000|2022-04-08 15:55:00|16767.6|16763.6|16766.1|16762.1|16775.4|16771.4|16766.1|16762.1|250
1649433600000|2022-04-08 16:00:00|16764.5|16760.5|16762.9|16758.9|16778.6|16774.6|16756.7|16752.7|382
1649433900000|2022-04-08 16:05:00|16761.4|16757.4|16753.6|16749.6|16772.3|16768.3|16753.6|16749.6|636
1649434200000|2022-04-08 16:10:00|16755.1|16751.1|16753.6|16749.6|16762.9|16758.9|16753.6|16749.6|282
1649434500000|2022-04-08 16:15:00|16756.7|16752.7|16747.3|16743.3|16756.7|16752.7|16744.2|16740.2|217
1649434800000|2022-04-08 16:20:00|16750.4|16746.4|16750.4|16746.4|16753.6|16749.6|16744.2|16740.2|258
1649435100000|2022-04-08 16:25:00|16753.6|16749.6|16741.1|16737.1|16753.6|16749.6|16737.9|16733.9|389
1649435400000|2022-04-08 16:30:00|16737.9|16733.9|16737.9|16733.9|16741.1|16737.1|16734.8|16730.8|350
1649435700000|2022-04-08 16:35:00|16736.4|16732.4|16723.9|16719.9|16737.9|16733.9|16722.3|16718.3|313
1649436000000|2022-04-08 16:40:00|16722.3|16718.3|16709.8|16705.8|16725.4|16721.4|16706.7|16702.7|420
1649436300000|2022-04-08 16:45:00|16712.9|16708.9|16700.4|16696.4|16714.5|16710.5|16697.3|16693.3|354
1649436600000|2022-04-08 16:50:00|16697.3|16693.3|16717.6|16713.6|16719.2|16715.2|16697.3|16693.3|464
1649436900000|2022-04-08 16:55:00|16716.1|16712.1|16712.9|16708.9|16719.2|16715.2|16709.8|16705.8|206
1649437200000|2022-04-08 17:00:00|16709.8|16705.8|16680.1|16676.1|16712.9|16708.9|16675.4|16671.4|536
1649437500000|2022-04-08 17:05:00|16681.7|16677.7|16694.2|16690.2|16697.3|16693.3|16678.6|16674.6|385
1649437800000|2022-04-08 17:10:00|16691.1|16687.1|16694.2|16690.2|16694.2|16690.2|16684.8|16680.8|305
1649438100000|2022-04-08 17:15:00|16697.3|16693.3|16706.7|16702.7|16706.7|16702.7|16691.1|16687.1|328
1649438400000|2022-04-08 17:20:00|16705.1|16701.1|16703.6|16699.6|16705.1|16701.1|16689.5|16685.5|325
1649438700000|2022-04-08 17:25:00|16702|16698|16706.7|16702.7|16712.9|16708.9|16694.2|16690.2|358
1649439000000|2022-04-08 17:30:00|16709.8|16705.8|16703.6|16699.6|16712.9|16708.9|16700.4|16696.4|291
1649439300000|2022-04-08 17:35:00|16702|16698|16700.4|16696.4|16703.6|16699.6|16691.1|16687.1|385
1649439600000|2022-04-08 17:40:00|16698.9|16694.9|16691.1|16687.1|16700.4|16696.4|16691.1|16687.1|302
1649439900000|2022-04-08 17:45:00|16692.6|16688.6|16697.3|16693.3|16700.4|16696.4|16683.3|16679.3|372
1649440200000|2022-04-08 17:50:00|16700.4|16696.4|16700.4|16696.4|16712.9|16708.9|16700.4|16696.4|367
1649440500000|2022-04-08 17:55:00|16697.3|16693.3|16697.3|16693.3|16706.7|16702.7|16694.2|16690.2|261
1649440800000|2022-04-08 18:00:00|16700.4|16696.4|16697.3|16693.3|16703.6|16699.6|16694.2|16690.2|378
1649441100000|2022-04-08 18:05:00|16695.8|16691.8|16697.3|16693.3|16703.6|16699.6|16687.9|16683.9|454
1649441400000|2022-04-08 18:10:00|16694.2|16690.2|16697.3|16693.3|16703.6|16699.6|16694.2|16690.2|351
1649441700000|2022-04-08 18:15:00|16694.2|16690.2|16678.6|16674.6|16697.3|16693.3|16675.4|16671.4|411
1649442000000|2022-04-08 18:20:00|16675.4|16671.4|16687.9|16683.9|16697.3|16693.3|16675.4|16671.4|697
1649442300000|2022-04-08 18:25:00|16691.1|16687.1|16695.8|16691.8|16697.3|16693.3|16681.7|16677.7|341
1649442600000|2022-04-08 18:30:00|16694.2|16690.2|16694.2|16690.2|16706.7|16702.7|16691.1|16687.1|786
1649442900000|2022-04-08 18:35:00|16691.1|16687.1|16694.2|16690.2|16697.3|16693.3|16684.8|16680.8|492
1649443200000|2022-04-08 18:40:00|16692.6|16688.6|16675.4|16671.4|16694.2|16690.2|16672.3|16668.3|386
1649443500000|2022-04-08 18:45:00|16673.9|16669.9|16662.9|16658.9|16675.4|16671.4|16659.8|16655.8|426
1649443800000|2022-04-08 18:50:00|16666.1|16662.1|16706.7|16702.7|16709.8|16705.8|16662.9|16658.9|423
1649444100000|2022-04-08 18:55:00|16703.6|16699.6|16700.4|16696.4|16709.8|16705.8|16697.3|16693.3|943
1649444400000|2022-04-08 19:00:00|16697.3|16693.3|16687.9|16683.9|16703.6|16699.6|16687.9|16683.9|503
1649444700000|2022-04-08 19:05:00|16684.8|16680.8|16694.2|16690.2|16697.3|16693.3|16680.1|16676.1|334
1649445000000|2022-04-08 19:10:00|16692.6|16688.6|16684.8|16680.8|16694.2|16690.2|16678.6|16674.6|364
1649445300000|2022-04-08 19:15:00|16681.7|16677.7|16672.3|16668.3|16691.1|16687.1|16669.2|16665.2|340
1649445600000|2022-04-08 19:20:00|16675.4|16671.4|16659.8|16655.8|16678.6|16674.6|16653.6|16649.6|462
1649445900000|2022-04-08 19:25:00|16661.4|16657.4|16678.6|16674.6|16678.6|16674.6|16656.7|16652.7|409
1649446200000|2022-04-08 19:30:00|16677|16673|16681.7|16677.7|16684.8|16680.8|16675.4|16671.4|323
1649446500000|2022-04-08 19:35:00|16684.8|16680.8|16706.7|16702.7|16709.8|16705.8|16684.8|16680.8|612
1649446800000|2022-04-08 19:40:00|16709.8|16705.8|16706.7|16702.7|16709.8|16705.8|16703.6|16699.6|497
1649447100000|2022-04-08 19:45:00|16709.8|16705.8|16728.6|16724.6|16731.7|16727.7|16709.8|16705.8|1170
1649447400000|2022-04-08 19:50:00|16725.4|16721.4|16744.2|16740.2|16745.8|16741.8|16722.3|16718.3|831
1649447700000|2022-04-08 19:55:00|16747.3|16743.3|16756.7|16752.7|16769.2|16765.2|16737.9|16733.9|2797
1649448000000|2022-04-08 20:00:00|16767.6|16763.6|16756.7|16752.7|16772.3|16768.3|16756.7|16752.7|1846
1649448300000|2022-04-08 20:05:00|16759.8|16755.8|16766.1|16762.1|16772.3|16768.3|16756.7|16752.7|527
1649448600000|2022-04-08 20:10:00|16764.5|16760.5|16766.1|16762.1|16769.2|16765.2|16759.8|16755.8|246
1649448900000|2022-04-08 20:15:00|16764.5|16760.5|16756.7|16752.7|16766.1|16762.1|16756.7|16752.7|416
1649449200000|2022-04-08 20:20:00|16759.8|16755.8|16762.9|16758.9|16769.2|16765.2|16756.7|16752.7|277
1649449500000|2022-04-08 20:25:00|16766.1|16762.1|16772.3|16768.3|16772.3|16768.3|16766.1|16762.1|194
1649449800000|2022-04-08 20:30:00|16773.9|16769.9|16775.4|16771.4|16778.6|16774.6|16772.3|16768.3|227
1649450100000|2022-04-08 20:35:00|16778.6|16774.6|16784.8|16780.8|16791.1|16787.1|16767.6|16763.6|562
1649450400000|2022-04-08 20:40:00|16787.9|16783.9|16784.8|16780.8|16791.1|16787.1|16781.7|16777.7|193
1649450700000|2022-04-08 20:45:00|16787.9|16783.9|16794.2|16790.2|16797.3|16793.3|16784.8|16780.8|329
1649451000000|2022-04-08 20:50:00|16792.6|16788.6|16787.9|16783.9|16800.4|16796.4|16787.9|16783.9|383
1649451300000|2022-04-08 20:55:00|16791.1|16787.1|16780.1|16776.1|16791.1|16787.1|16775.4|16771.4|193
1649628000000|2022-04-10 22:00:00|16734.8|16730.8|16727|16723|16747.3|16743.3|16714.5|16710.5|236
1649628300000|2022-04-10 22:05:00|16728.6|16724.6|16720.8|16716.8|16731.7|16727.7|16716.1|16712.1|116
1649628600000|2022-04-10 22:10:00|16719.2|16715.2|16727|16723|16728.6|16724.6|16717.6|16713.6|83
1649628900000|2022-04-10 22:15:00|16728.6|16724.6|16727|16723|16730.1|16726.1|16717.6|16713.6|70
1649629200000|2022-04-10 22:20:00|16728.6|16724.6|16733.3|16729.3|16733.3|16729.3|16723.9|16719.9|35
1649629500000|2022-04-10 22:25:00|16731.7|16727.7|16736.4|16732.4|16736.4|16732.4|16730.1|16726.1|30
1649629800000|2022-04-10 22:30:00|16734.8|16730.8|16730.1|16726.1|16737.9|16733.9|16728.6|16724.6|25
1649630100000|2022-04-10 22:35:00|16728.6|16724.6|16731.7|16727.7|16731.7|16727.7|16722.3|16718.3|22
1649630400000|2022-04-10 22:40:00|16733.3|16729.3|16737.9|16733.9|16741.1|16737.1|16731.7|16727.7|29
1649630700000|2022-04-10 22:45:00|16736.4|16732.4|16736.4|16732.4|16737.9|16733.9|16734.8|16730.8|4
1649631000000|2022-04-10 22:50:00|16734.8|16730.8|16736.4|16732.4|16737.9|16733.9|16733.3|16729.3|18
1649631300000|2022-04-10 22:55:00|16737.9|16733.9|16741.1|16737.1|16741.1|16737.1|16734.8|16730.8|13
1649631600000|2022-04-10 23:00:00|16737.9|16733.9|16730.1|16726.1|16741.1|16737.1|16728.6|16724.6|25
1649631900000|2022-04-10 23:05:00|16731.7|16727.7|16747.3|16743.3|16747.3|16743.3|16731.7|16727.7|30
1649632200000|2022-04-10 23:10:00|16748.9|16744.9|16748.9|16744.9|16750.4|16746.4|16744.2|16740.2|42
1649632500000|2022-04-10 23:15:00|16747.3|16743.3|16748.9|16744.9|16752|16748|16745.8|16741.8|19
1649632800000|2022-04-10 23:20:00|16750.4|16746.4|16742.6|16738.6|16750.4|16746.4|16741.1|16737.1|34
1649633100000|2022-04-10 23:25:00|16744.2|16740.2|16733.3|16729.3|16744.2|16740.2|16731.7|16727.7|23
1649633400000|2022-04-10 23:30:00|16734.8|16730.8|16733.3|16729.3|16737.9|16733.9|16728.6|16724.6|32
1649633700000|2022-04-10 23:35:00|16734.8|16730.8|16737.9|16733.9|16741.1|16737.1|16731.7|16727.7|45
1649634000000|2022-04-10 23:40:00|16739.5|16735.5|16733.3|16729.3|16739.5|16735.5|16725.4|16721.4|46
1649634300000|2022-04-10 23:45:00|16734.8|16730.8|16730.1|16726.1|16737.9|16733.9|16725.4|16721.4|38
1649634600000|2022-04-10 23:50:00|16728.6|16724.6|16723.9|16719.9|16731.7|16727.7|16722.3|16718.3|51
1649634900000|2022-04-10 23:55:00|16725.4|16721.4|16731.7|16727.7|16733.3|16729.3|16723.9|16719.9|40
1649635200000|2022-04-11 00:00:00|16733.3|16729.3|16744.2|16740.2|16759.8|16755.8|16733.3|16729.3|168
1649635500000|2022-04-11 00:05:00|16747.3|16743.3|16756.7|16752.7|16769.2|16765.2|16741.1|16737.1|167
1649635800000|2022-04-11 00:10:00|16755.1|16751.1|16744.2|16740.2|16755.1|16751.1|16741.1|16737.1|127
1649636100000|2022-04-11 00:15:00|16739.5|16735.5|16722.3|16718.3|16741.1|16737.1|16716.1|16712.1|137
1649636400000|2022-04-11 00:20:00|16723.9|16719.9|16719.2|16715.2|16731.7|16727.7|16719.2|16715.2|60
1649636700000|2022-04-11 00:25:00|16720.8|16716.8|16719.2|16715.2|16722.3|16718.3|16716.1|16712.1|52
1649637000000|2022-04-11 00:30:00|16720.8|16716.8|16731.7|16727.7|16731.7|16727.7|16717.6|16713.6|30
1649637300000|2022-04-11 00:35:00|16733.3|16729.3|16737.9|16733.9|16741.1|16737.1|16731.7|16727.7|20
1649637600000|2022-04-11 00:40:00|16734.8|16730.8|16736.4|16732.4|16747.3|16743.3|16734.8|16730.8|23
1649637900000|2022-04-11 00:45:00|16734.8|16730.8|16733.3|16729.3|16739.5|16735.5|16731.7|16727.7|23
1649638200000|2022-04-11 00:50:00|16734.8|16730.8|16731.7|16727.7|16741.1|16737.1|16731.7|16727.7|25
1649638500000|2022-04-11 00:55:00|16733.3|16729.3|16741.1|16737.1|16741.1|16737.1|16728.6|16724.6|25
1649638800000|2022-04-11 01:00:00|16739.5|16735.5|16747.3|16743.3|16747.3|16743.3|16737.9|16733.9|28
1649639100000|2022-04-11 01:05:00|16744.2|16740.2|16750.4|16746.4|16750.4|16746.4|16737.9|16733.9|42
1649639400000|2022-04-11 01:10:00|16748.9|16744.9|16747.3|16743.3|16753.6|16749.6|16747.3|16743.3|41
1649639700000|2022-04-11 01:15:00|16748.9|16744.9|16761.4|16757.4|16762.9|16758.9|16747.3|16743.3|48
1649640000000|2022-04-11 01:20:00|16759.8|16755.8|16756.7|16752.7|16762.9|16758.9|16756.7|16752.7|46
1649640300000|2022-04-11 01:25:00|16758.3|16754.3|16744.2|16740.2|16759.8|16755.8|16739.5|16735.5|48
1649640600000|2022-04-11 01:30:00|16741.1|16737.1|16728.6|16724.6|16747.3|16743.3|16728.6|16724.6|49
1649640900000|2022-04-11 01:35:00|16730.1|16726.1|16722.3|16718.3|16731.7|16727.7|16719.2|16715.2|54
1649641200000|2022-04-11 01:40:00|16720.8|16716.8|16719.2|16715.2|16725.4|16721.4|16717.6|16713.6|19
1649641500000|2022-04-11 01:45:00|16720.8|16716.8|16728.6|16724.6|16731.7|16727.7|16719.2|16715.2|24
1649641800000|2022-04-11 01:50:00|16730.1|16726.1|16723.9|16719.9|16731.7|16727.7|16723.9|16719.9|28
1649642100000|2022-04-11 01:55:00|16722.3|16718.3|16716.1|16712.1|16725.4|16721.4|16709.8|16705.8|38
1649642400000|2022-04-11 02:00:00|16714.5|16710.5|16694.2|16690.2|16716.1|16712.1|16686.4|16682.4|199
1649642700000|2022-04-11 02:05:00|16695.8|16691.8|16677|16673|16695.8|16691.8|16662.9|16658.9|98
1649643000000|2022-04-11 02:10:00|16678.6|16674.6|16673.9|16669.9|16678.6|16674.6|16662.9|16658.9|125
1649643300000|2022-04-11 02:15:00|16675.4|16671.4|16680.1|16676.1|16680.1|16676.1|16662.9|16658.9|76
1649643600000|2022-04-11 02:20:00|16678.6|16674.6|16647.3|16643.3|16680.1|16676.1|16641.1|16637.1|268
1649643900000|2022-04-11 02:25:00|16644.2|16640.2|16637.9|16633.9|16645.8|16641.8|16630.1|16626.1|128
1649644200000|2022-04-11 02:30:00|16634.8|16630.8|16622.3|16618.3|16634.8|16630.8|16605.1|16601.1|110
1649644500000|2022-04-11 02:35:00|16625.4|16621.4|16637.9|16633.9|16641.1|16637.1|16625.4|16621.4|102
1649644800000|2022-04-11 02:40:00|16634.8|16630.8|16609.8|16605.8|16636.4|16632.4|16600.4|16596.4|166
1649645100000|2022-04-11 02:45:00|16612.9|16608.9|16600.4|16596.4|16612.9|16608.9|16600.4|16596.4|61
1649645400000|2022-04-11 02:50:00|16598.9|16594.9|16609.8|16605.8|16612.9|16608.9|16597.3|16593.3|132
1649645700000|2022-04-11 02:55:00|16612.9|16608.9|16620.8|16616.8|16620.8|16616.8|16603.6|16599.6|90
1649646000000|2022-04-11 03:00:00|16619.2|16615.2|16619.2|16615.2|16625.4|16621.4|16605.1|16601.1|105
1649646300000|2022-04-11 03:05:00|16617.6|16613.6|16625.4|16621.4|16627|16623|16616.1|16612.1|67
1649646600000|2022-04-11 03:10:00|16627|16623|16623.9|16619.9|16628.6|16624.6|16616.1|16612.1|28
1649646900000|2022-04-11 03:15:00|16625.4|16621.4|16630.1|16626.1|16630.1|16626.1|16616.1|16612.1|78
1649647200000|2022-04-11 03:20:00|16628.6|16624.6|16622.3|16618.3|16631.7|16627.7|16609.8|16605.8|104
1649647500000|2022-04-11 03:25:00|16625.4|16621.4|16641.1|16637.1|16644.2|16640.2|16622.3|16618.3|105
1649647800000|2022-04-11 03:30:00|16644.2|16640.2|16647.3|16643.3|16648.9|16644.9|16641.1|16637.1|73
1649648100000|2022-04-11 03:35:00|16650.4|16646.4|16639.5|16635.5|16653.6|16649.6|16637.9|16633.9|32
1649648400000|2022-04-11 03:40:00|16641.1|16637.1|16642.6|16638.6|16647.3|16643.3|16636.4|16632.4|42
1649648700000|2022-04-11 03:45:00|16644.2|16640.2|16644.2|16640.2|16647.3|16643.3|16637.9|16633.9|70
1649649000000|2022-04-11 03:50:00|16647.3|16643.3|16627|16623|16647.3|16643.3|16627|16623|54
1649649300000|2022-04-11 03:55:00|16625.4|16621.4|16636.4|16632.4|16639.5|16635.5|16619.2|16615.2|154
1649649600000|2022-04-11 04:00:00|16634.8|16630.8|16634.8|16630.8|16637.9|16633.9|16631.7|16627.7|99
1649649900000|2022-04-11 04:05:00|16637.9|16633.9|16644.2|16640.2|16647.3|16643.3|16634.8|16630.8|66
1649650200000|2022-04-11 04:10:00|16645.8|16641.8|16648.9|16644.9|16652|16648|16645.8|16641.8|56
1649650500000|2022-04-11 04:15:00|16650.4|16646.4|16647.3|16643.3|16650.4|16646.4|16644.2|16640.2|5
1649650800000|2022-04-11 04:20:00|16648.9|16644.9|16647.3|16643.3|16653.6|16649.6|16647.3|16643.3|19
1649651100000|2022-04-11 04:25:00|16648.9|16644.9|16667.6|16663.6|16669.2|16665.2|16647.3|16643.3|95
1649651400000|2022-04-11 04:30:00|16669.2|16665.2|16672.3|16668.3|16678.6|16674.6|16667.6|16663.6|153
1649651700000|2022-04-11 04:35:00|16675.4|16671.4|16667.6|16663.6|16675.4|16671.4|16667.6|16663.6|26
1649652000000|2022-04-11 04:40:00|16666.1|16662.1|16667.6|16663.6|16675.4|16671.4|16666.1|16662.1|51
1649652300000|2022-04-11 04:45:00|16666.1|16662.1|16659.8|16655.8|16667.6|16663.6|16653.6|16649.6|34
1649652600000|2022-04-11 04:50:00|16661.4|16657.4|16652|16648|16662.9|16658.9|16652|16648|19
1649652900000|2022-04-11 04:55:00|16650.4|16646.4|16653.6|16649.6|16653.6|16649.6|16645.8|16641.8|44
1649653200000|2022-04-11 05:00:00|16652|16648|16653.6|16649.6|16653.6|16649.6|16650.4|16646.4|48
1649653500000|2022-04-11 05:05:00|16652|16648|16656.7|16652.7|16656.7|16652.7|16650.4|16646.4|23
1649653800000|2022-04-11 05:10:00|16655.1|16651.1|16653.6|16649.6|16655.1|16651.1|16653.6|16649.6|12
1649654100000|2022-04-11 05:15:00|16652|16648|16650.4|16646.4|16653.6|16649.6|16650.4|16646.4|15
1649654400000|2022-04-11 05:20:00|16648.9|16644.9|16647.3|16643.3|16650.4|16646.4|16642.6|16638.6|29
1649654700000|2022-04-11 05:25:00|16644.2|16640.2|16639.5|16635.5|16644.2|16640.2|16634.8|16630.8|68
1649655000000|2022-04-11 05:30:00|16641.1|16637.1|16650.4|16646.4|16650.4|16646.4|16641.1|16637.1|39
1649655300000|2022-04-11 05:35:00|16648.9|16644.9|16647.3|16643.3|16650.4|16646.4|16645.8|16641.8|10
1649655600000|2022-04-11 05:40:00|16645.8|16641.8|16647.3|16643.3|16652|16648|16645.8|16641.8|22
1649655900000|2022-04-11 05:45:00|16648.9|16644.9|16645.8|16641.8|16650.4|16646.4|16644.2|16640.2|15
1649656200000|2022-04-11 05:50:00|16644.2|16640.2|16656.7|16652.7|16656.7|16652.7|16644.2|16640.2|16
1649656500000|2022-04-11 05:55:00|16659.8|16655.8|16658.3|16654.3|16661.4|16657.4|16644.2|16640.2|105
1649656800000|2022-04-11 06:00:00|16656.7|16652.7|16680.1|16676.1|16684.8|16680.8|16656.7|16652.7|208
1649657100000|2022-04-11 06:05:00|16678.6|16674.6|16672.3|16668.3|16681.7|16677.7|16662.9|16658.9|99
1649657400000|2022-04-11 06:10:00|16675.4|16671.4|16675.4|16671.4|16678.6|16674.6|16667.6|16663.6|71
1649657700000|2022-04-11 06:15:00|16672.3|16668.3|16666.1|16662.1|16675.4|16671.4|16659.8|16655.8|95
1649658000000|2022-04-11 06:20:00|16662.9|16658.9|16659.8|16655.8|16669.2|16665.2|16650.4|16646.4|142
1649658300000|2022-04-11 06:25:00|16658.3|16654.3|16656.7|16652.7|16662.9|16658.9|16644.2|16640.2|129
1649658600000|2022-04-11 06:30:00|16653.6|16649.6|16673.9|16669.9|16686.4|16682.4|16653.6|16649.6|171
1649658900000|2022-04-11 06:35:00|16672.3|16668.3|16669.2|16665.2|16678.6|16674.6|16659.8|16655.8|129
1649659200000|2022-04-11 06:40:00|16667.6|16663.6|16644.2|16640.2|16667.6|16663.6|16641.1|16637.1|215
1649659500000|2022-04-11 06:45:00|16645.8|16641.8|16658.3|16654.3|16659.8|16655.8|16644.2|16640.2|54
1649659800000|2022-04-11 06:50:00|16656.7|16652.7|16656.7|16652.7|16662.9|16658.9|16647.3|16643.3|126
1649660100000|2022-04-11 06:55:00|16653.6|16649.6|16637.9|16633.9|16659.8|16655.8|16637.9|16633.9|139
1649660400000|2022-04-11 07:00:00|16639.5|16635.5|16661.4|16657.4|16662.9|16658.9|16631.7|16627.7|200
1649660700000|2022-04-11 07:05:00|16659.8|16655.8|16650.4|16646.4|16659.8|16655.8|16641.1|16637.1|136
1649661000000|2022-04-11 07:10:00|16648.9|16644.9|16677|16673|16678.6|16674.6|16641.1|16637.1|255
1649661300000|2022-04-11 07:15:00|16678.6|16674.6|16714.5|16710.5|16716.1|16712.1|16672.3|16668.3|567
1649661600000|2022-04-11 07:20:00|16716.1|16712.1|16700.4|16696.4|16722.3|16718.3|16697.3|16693.3|326
1649661900000|2022-04-11 07:25:00|16698.9|16694.9|16694.2|16690.2|16706.7|16702.7|16692.6|16688.6|135
1649662200000|2022-04-11 07:30:00|16692.6|16688.6|16700.4|16696.4|16728.6|16724.6|16691.1|16687.1|297
1649662500000|2022-04-11 07:35:00|16698.9|16694.9|16712.9|16708.9|16720.8|16716.8|16698.9|16694.9|94
1649662800000|2022-04-11 07:40:00|16711.4|16707.4|16703.6|16699.6|16712.9|16708.9|16694.2|16690.2|315
1649663100000|2022-04-11 07:45:00|16702|16698|16703.6|16699.6|16703.6|16699.6|16689.5|16685.5|137
1649663400000|2022-04-11 07:50:00|16705.1|16701.1|16692.6|16688.6|16706.7|16702.7|16692.6|16688.6|98
1649663700000|2022-04-11 07:55:00|16691.1|16687.1|16675.4|16671.4|16694.2|16690.2|16675.4|16671.4|120
1649664000000|2022-04-11 08:00:00|16673.9|16669.9|16675.4|16671.4|16681.7|16677.7|16659.8|16655.8|136
1649664300000|2022-04-11 08:05:00|16673.9|16669.9|16681.7|16677.7|16681.7|16677.7|16662.9|16658.9|134
1649664600000|2022-04-11 08:10:00|16683.3|16679.3|16687.9|16683.9|16697.3|16693.3|16681.7|16677.7|164
1649664900000|2022-04-11 08:15:00|16684.8|16680.8|16681.7|16677.7|16684.8|16680.8|16678.6|16674.6|152
1649665200000|2022-04-11 08:20:00|16680.1|16676.1|16681.7|16677.7|16698.9|16694.9|16678.6|16674.6|90
1649665500000|2022-04-11 08:25:00|16680.1|16676.1|16681.7|16677.7|16681.7|16677.7|16672.3|16668.3|129
1649665800000|2022-04-11 08:30:00|16680.1|16676.1|16681.7|16677.7|16689.5|16685.5|16669.2|16665.2|97
1649666100000|2022-04-11 08:35:00|16678.6|16674.6|16655.1|16651.1|16681.7|16677.7|16655.1|16651.1|185
1649666400000|2022-04-11 08:40:00|16656.7|16652.7|16662.9|16658.9|16666.1|16662.1|16642.6|16638.6|156
1649666700000|2022-04-11 08:45:00|16661.4|16657.4|16687.9|16683.9|16691.1|16687.1|16659.8|16655.8|200
1649667000000|2022-04-11 08:50:00|16689.5|16685.5|16678.6|16674.6|16697.3|16693.3|16678.6|16674.6|304
1649667300000|2022-04-11 08:55:00|16680.1|16676.1|16675.4|16671.4|16683.3|16679.3|16669.2|16665.2|228
1649667600000|2022-04-11 09:00:00|16673.9|16669.9|16659.8|16655.8|16678.6|16674.6|16659.8|16655.8|235
1649667900000|2022-04-11 09:05:00|16662.9|16658.9|16681.7|16677.7|16681.7|16677.7|16661.4|16657.4|129
1649668200000|2022-04-11 09:10:00|16683.3|16679.3|16694.2|16690.2|16700.4|16696.4|16677|16673|162
1649668500000|2022-04-11 09:15:00|16692.6|16688.6|16687.9|16683.9|16694.2|16690.2|16686.4|16682.4|80
1649668800000|2022-04-11 09:20:00|16689.5|16685.5|16687.9|16683.9|16698.9|16694.9|16686.4|16682.4|159
1649669100000|2022-04-11 09:25:00|16686.4|16682.4|16675.4|16671.4|16687.9|16683.9|16672.3|16668.3|122
1649669400000|2022-04-11 09:30:00|16677|16673|16662.9|16658.9|16677|16673|16659.8|16655.8|137
1649669700000|2022-04-11 09:35:00|16659.8|16655.8|16659.8|16655.8|16667.6|16663.6|16656.7|16652.7|130
1649670000000|2022-04-11 09:40:00|16658.3|16654.3|16653.6|16649.6|16669.2|16665.2|16648.9|16644.9|132
1649670300000|2022-04-11 09:45:00|16652|16648|16644.2|16640.2|16653.6|16649.6|16634.8|16630.8|166
1649670600000|2022-04-11 09:50:00|16641.1|16637.1|16641.1|16637.1|16647.3|16643.3|16633.3|16629.3|143
1649670900000|2022-04-11 09:55:00|16642.6|16638.6|16659.8|16655.8|16662.9|16658.9|16641.1|16637.1|151
1649671200000|2022-04-11 10:00:00|16656.7|16652.7|16666.1|16662.1|16669.2|16665.2|16650.4|16646.4|83
1649671500000|2022-04-11 10:05:00|16664.5|16660.5|16647.3|16643.3|16664.5|16660.5|16647.3|16643.3|78
1649671800000|2022-04-11 10:10:00|16644.2|16640.2|16652|16648|16658.3|16654.3|16641.1|16637.1|86
1649672100000|2022-04-11 10:15:00|16650.4|16646.4|16633.3|16629.3|16650.4|16646.4|16631.7|16627.7|183
1649672400000|2022-04-11 10:20:00|16634.8|16630.8|16630.1|16626.1|16637.9|16633.9|16628.6|16624.6|259
1649672700000|2022-04-11 10:25:00|16628.6|16624.6|16625.4|16621.4|16631.7|16627.7|16623.9|16619.9|132
1649673000000|2022-04-11 10:30:00|16627|16623|16634.8|16630.8|16634.8|16630.8|16625.4|16621.4|151
1649673300000|2022-04-11 10:35:00|16631.7|16627.7|16616.1|16612.1|16634.8|16630.8|16616.1|16612.1|173
1649673600000|2022-04-11 10:40:00|16612.9|16608.9|16614.5|16610.5|16622.3|16618.3|16609.8|16605.8|115
1649673900000|2022-04-11 10:45:00|16616.1|16612.1|16594.2|16590.2|16617.6|16613.6|16587.9|16583.9|225
1649674200000|2022-04-11 10:50:00|16595.8|16591.8|16631.7|16627.7|16631.7|16627.7|16592.6|16588.6|209
1649674500000|2022-04-11 10:55:00|16630.1|16626.1|16648.9|16644.9|16666.1|16662.1|16628.6|16624.6|424
1649674800000|2022-04-11 11:00:00|16647.3|16643.3|16644.2|16640.2|16662.9|16658.9|16642.6|16638.6|216
1649675100000|2022-04-11 11:05:00|16647.3|16643.3|16656.7|16652.7|16656.7|16652.7|16644.2|16640.2|149
1649675400000|2022-04-11 11:10:00|16653.6|16649.6|16637.9|16633.9|16656.7|16652.7|16631.7|16627.7|140
1649675700000|2022-04-11 11:15:00|16639.5|16635.5|16644.2|16640.2|16650.4|16646.4|16634.8|16630.8|347
1649676000000|2022-04-11 11:20:00|16641.1|16637.1|16634.8|16630.8|16645.8|16641.8|16628.6|16624.6|171
1649676300000|2022-04-11 11:25:00|16636.4|16632.4|16641.1|16637.1|16650.4|16646.4|16625.4|16621.4|321
1649676600000|2022-04-11 11:30:00|16644.2|16640.2|16617.6|16613.6|16659.8|16655.8|16616.1|16612.1|576
1649676900000|2022-04-11 11:35:00|16616.1|16612.1|16637.9|16633.9|16642.6|16638.6|16612.9|16608.9|305
1649677200000|2022-04-11 11:40:00|16641.1|16637.1|16644.2|16640.2|16650.4|16646.4|16634.8|16630.8|162
1649677500000|2022-04-11 11:45:00|16647.3|16643.3|16658.3|16654.3|16659.8|16655.8|16644.2|16640.2|215
1649677800000|2022-04-11 11:50:00|16656.7|16652.7|16637.9|16633.9|16656.7|16652.7|16637.9|16633.9|311
1649678100000|2022-04-11 11:55:00|16639.5|16635.5|16622.3|16618.3|16641.1|16637.1|16622.3|16618.3|531
1649678400000|2022-04-11 12:00:00|16628.6|16624.6|16628.6|16624.6|16631.7|16627.7|16620.8|16616.8|690
1649678700000|2022-04-11 12:05:00|16625.4|16621.4|16622.3|16618.3|16631.7|16627.7|16609.8|16605.8|442
1649679000000|2022-04-11 12:10:00|16623.9|16619.9|16603.6|16599.6|16641.1|16637.1|16595.8|16591.8|455
1649679300000|2022-04-11 12:15:00|16605.1|16601.1|16569.2|16565.2|16616.1|16612.1|16569.2|16565.2|566
1649679600000|2022-04-11 12:20:00|16572.3|16568.3|16550.4|16546.4|16583.3|16579.3|16531.7|16527.7|1383
1649679900000|2022-04-11 12:25:00|16553.6|16549.6|16556.7|16552.7|16562.9|16558.9|16544.2|16540.2|636
1649680200000|2022-04-11 12:30:00|16559.8|16555.8|16584.8|16580.8|16584.8|16580.8|16550.4|16546.4|658
1649680500000|2022-04-11 12:35:00|16587.9|16583.9|16628.6|16624.6|16631.7|16627.7|16587.9|16583.9|887
1649680800000|2022-04-11 12:40:00|16627|16623|16637.9|16633.9|16659.8|16655.8|16622.3|16618.3|705
1649681100000|2022-04-11 12:45:00|16636.4|16632.4|16650.4|16646.4|16656.7|16652.7|16631.7|16627.7|420
1649681400000|2022-04-11 12:50:00|16648.9|16644.9|16677|16673|16694.2|16690.2|16645.8|16641.8|559
1649681700000|2022-04-11 12:55:00|16678.6|16674.6|16627|16623|16681.7|16677.7|16620.8|16616.8|633
1649682000000|2022-04-11 13:00:00|16625.4|16621.4|16633.3|16629.3|16653.6|16649.6|16616.1|16612.1|515
1649682300000|2022-04-11 13:05:00|16634.8|16630.8|16619.2|16615.2|16634.8|16630.8|16609.8|16605.8|274
1649682600000|2022-04-11 13:10:00|16612.9|16608.9|16603.6|16599.6|16616.1|16612.1|16594.2|16590.2|538
1649682900000|2022-04-11 13:15:00|16600.4|16596.4|16600.4|16596.4|16616.1|16612.1|16600.4|16596.4|333
1649683200000|2022-04-11 13:20:00|16597.3|16593.3|16612.9|16608.9|16612.9|16608.9|16594.2|16590.2|243
1649683500000|2022-04-11 13:25:00|16609.8|16605.8|16609.8|16605.8|16617.6|16613.6|16600.4|16596.4|304
1649683800000|2022-04-11 13:30:00|16611.4|16607.4|16619.2|16615.2|16631.7|16627.7|16606.7|16602.7|581
1649684100000|2022-04-11 13:35:00|16616.1|16612.1|16625.4|16621.4|16628.6|16624.6|16591.1|16587.1|663
1649684400000|2022-04-11 13:40:00|16623.9|16619.9|16641.1|16637.1|16647.3|16643.3|16619.2|16615.2|447
1649684700000|2022-04-11 13:45:00|16637.9|16633.9|16631.7|16627.7|16641.1|16637.1|16609.8|16605.8|378
1649685000000|2022-04-11 13:50:00|16630.1|16626.1|16600.4|16596.4|16634.8|16630.8|16594.2|16590.2|450
1649685300000|2022-04-11 13:55:00|16598.9|16594.9|16581.7|16577.7|16602|16598|16575.4|16571.4|450
1649685600000|2022-04-11 14:00:00|16584.8|16580.8|16597.3|16593.3|16600.4|16596.4|16573.9|16569.9|402
1649685900000|2022-04-11 14:05:00|16594.2|16590.2|16584.8|16580.8|16597.3|16593.3|16569.2|16565.2|631
1649686200000|2022-04-11 14:10:00|16581.7|16577.7|16559.8|16555.8|16587.9|16583.9|16559.8|16555.8|592
1649686500000|2022-04-11 14:15:00|16562.9|16558.9|16584.8|16580.8|16594.2|16590.2|16559.8|16555.8|724
1649686800000|2022-04-11 14:20:00|16581.7|16577.7|16597.3|16593.3|16605.1|16601.1|16556.7|16552.7|804
1649687100000|2022-04-11 14:25:00|16594.2|16590.2|16594.2|16590.2|16619.2|16615.2|16594.2|16590.2|674
1649687400000|2022-04-11 14:30:00|16597.3|16593.3|16559.8|16555.8|16603.6|16599.6|16559.8|16555.8|475
1649687700000|2022-04-11 14:35:00|16556.7|16552.7|16575.4|16571.4|16577|16573|16553.6|16549.6|551
1649688000000|2022-04-11 14:40:00|16578.6|16574.6|16584.8|16580.8|16587.9|16583.9|16566.1|16562.1|454
1649688300000|2022-04-11 14:45:00|16581.7|16577.7|16584.8|16580.8|16591.1|16587.1|16575.4|16571.4|401
1649688600000|2022-04-11 14:50:00|16583.3|16579.3|16559.8|16555.8|16591.1|16587.1|16556.7|16552.7|1274
1649688900000|2022-04-11 14:55:00|16561.4|16557.4|16558.3|16554.3|16569.2|16565.2|16547.3|16543.3|436
1649689200000|2022-04-11 15:00:00|16559.8|16555.8|16559.8|16555.8|16572.3|16568.3|16553.6|16549.6|506
1649689500000|2022-04-11 15:05:00|16561.4|16557.4|16553.6|16549.6|16570.8|16566.8|16547.3|16543.3|389
1649689800000|2022-04-11 15:10:00|16550.4|16546.4|16542.6|16538.6|16572.3|16568.3|16541.1|16537.1|612
1649690100000|2022-04-11 15:15:00|16544.2|16540.2|16531.7|16527.7|16559.8|16555.8|16522.3|16518.3|669
1649690400000|2022-04-11 15:20:00|16530.1|16526.1|16537.9|16533.9|16550.4|16546.4|16525.4|16521.4|3544
1649690700000|2022-04-11 15:25:00|16539.5|16535.5|16527|16523|16541.1|16537.1|16512.9|16508.9|606
1649691000000|2022-04-11 15:30:00|16525.4|16521.4|16522.3|16518.3|16528.6|16524.6|16503.6|16499.6|746
1649691300000|2022-04-11 15:35:00|16523.9|16519.9|16519.2|16515.2|16544.2|16540.2|16519.2|16515.2|937
1649691600000|2022-04-11 15:40:00|16514.5|16510.5|16528.6|16524.6|16534.8|16530.8|16500.4|16496.4|653
1649691900000|2022-04-11 15:45:00|16531.7|16527.7|16500.4|16496.4|16534.8|16530.8|16497.3|16493.3|512
1649692200000|2022-04-11 15:50:00|16497.3|16493.3|16508.3|16504.3|16509.8|16505.8|16484.8|16480.8|642
1649692500000|2022-04-11 15:55:00|16509.8|16505.8|16497.3|16493.3|16512.9|16508.9|16487.9|16483.9|507
1649692800000|2022-04-11 16:00:00|16494.2|16490.2|16500.4|16496.4|16506.7|16502.7|16487.9|16483.9|475
1649693100000|2022-04-11 16:05:00|16502|16498|16494.2|16490.2|16506.7|16502.7|16492.6|16488.6|256
1649693400000|2022-04-11 16:10:00|16491.1|16487.1|16487.9|16483.9|16494.2|16490.2|16478.6|16474.6|337
1649693700000|2022-04-11 16:15:00|16484.8|16480.8|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|177
1649694000000|2022-04-11 16:20:00|16486.4|16482.4|16495.8|16491.8|16500.4|16496.4|16484.8|16480.8|333
1649694300000|2022-04-11 16:25:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16484.8|16480.8|351
1649694600000|2022-04-11 16:30:00|16491.1|16487.1|16497.3|16493.3|16500.4|16496.4|16491.1|16487.1|361
1649694900000|2022-04-11 16:35:00|16498.9|16494.9|16506.7|16502.7|16516.1|16512.1|16497.3|16493.3|373
1649695200000|2022-04-11 16:40:00|16505.1|16501.1|16509.8|16505.8|16512.9|16508.9|16500.4|16496.4|270
1649695500000|2022-04-11 16:45:00|16512.9|16508.9|16503.6|16499.6|16512.9|16508.9|16497.3|16493.3|427
1649695800000|2022-04-11 16:50:00|16506.7|16502.7|16506.7|16502.7|16509.8|16505.8|16494.2|16490.2|546
1649696100000|2022-04-11 16:55:00|16509.8|16505.8|16519.2|16515.2|16522.3|16518.3|16506.7|16502.7|415
1649696400000|2022-04-11 17:00:00|16520.8|16516.8|16491.1|16487.1|16525.4|16521.4|16491.1|16487.1|640
1649696700000|2022-04-11 17:05:00|16492.6|16488.6|16481.7|16477.7|16494.2|16490.2|16478.6|16474.6|361
1649697000000|2022-04-11 17:10:00|16480.1|16476.1|16441.1|16437.1|16481.7|16477.7|16441.1|16437.1|709
1649697300000|2022-04-11 17:15:00|16444.2|16440.2|16472.3|16468.3|16475.4|16471.4|16444.2|16440.2|421
1649697600000|2022-04-11 17:20:00|16470.8|16466.8|16469.2|16465.2|16472.3|16468.3|16456.7|16452.7|341
1649697900000|2022-04-11 17:25:00|16470.8|16466.8|16472.3|16468.3|16478.6|16474.6|16466.1|16462.1|255
1649698200000|2022-04-11 17:30:00|16475.4|16471.4|16459.8|16455.8|16475.4|16471.4|16456.7|16452.7|348
1649698500000|2022-04-11 17:35:00|16462.9|16458.9|16478.6|16474.6|16478.6|16474.6|16461.4|16457.4|224
1649698800000|2022-04-11 17:40:00|16477|16473|16487.9|16483.9|16487.9|16483.9|16473.9|16469.9|249
1649699100000|2022-04-11 17:45:00|16489.5|16485.5|16481.7|16477.7|16498.9|16494.9|16481.7|16477.7|278
1649699400000|2022-04-11 17:50:00|16480.1|16476.1|16483.3|16479.3|16484.8|16480.8|16472.3|16468.3|448
1649699700000|2022-04-11 17:55:00|16481.7|16477.7|16487.9|16483.9|16487.9|16483.9|16478.6|16474.6|339
1649700000000|2022-04-11 18:00:00|16484.8|16480.8|16494.2|16490.2|16497.3|16493.3|16484.8|16480.8|815
1649700300000|2022-04-11 18:05:00|16491.1|16487.1|16487.9|16483.9|16497.3|16493.3|16484.8|16480.8|457
1649700600000|2022-04-11 18:10:00|16491.1|16487.1|16500.4|16496.4|16500.4|16496.4|16484.8|16480.8|272
1649700900000|2022-04-11 18:15:00|16498.9|16494.9|16500.4|16496.4|16503.6|16499.6|16497.3|16493.3|321
1649701200000|2022-04-11 18:20:00|16497.3|16493.3|16481.7|16477.7|16500.4|16496.4|16481.7|16477.7|610
1649701500000|2022-04-11 18:25:00|16480.1|16476.1|16478.6|16474.6|16492.6|16488.6|16478.6|16474.6|590
1649701800000|2022-04-11 18:30:00|16475.4|16471.4|16487.9|16483.9|16487.9|16483.9|16466.1|16462.1|695
1649702100000|2022-04-11 18:35:00|16484.8|16480.8|16481.7|16477.7|16491.1|16487.1|16469.2|16465.2|680
1649702400000|2022-04-11 18:40:00|16484.8|16480.8|16481.7|16477.7|16487.9|16483.9|16481.7|16477.7|281
1649702700000|2022-04-11 18:45:00|16484.8|16480.8|16500.4|16496.4|16506.7|16502.7|16478.6|16474.6|544
1649703000000|2022-04-11 18:50:00|16502|16498|16487.9|16483.9|16503.6|16499.6|16478.6|16474.6|558
1649703300000|2022-04-11 18:55:00|16486.4|16482.4|16487.9|16483.9|16497.3|16493.3|16472.3|16468.3|1050
1649703600000|2022-04-11 19:00:00|16486.4|16482.4|16491.1|16487.1|16494.2|16490.2|16484.8|16480.8|519
1649703900000|2022-04-11 19:05:00|16489.5|16485.5|16469.2|16465.2|16497.3|16493.3|16469.2|16465.2|525
1649704200000|2022-04-11 19:10:00|16472.3|16468.3|16469.2|16465.2|16475.4|16471.4|16466.1|16462.1|501
1649704500000|2022-04-11 19:15:00|16467.6|16463.6|16462.9|16458.9|16472.3|16468.3|16456.7|16452.7|455
1649704800000|2022-04-11 19:20:00|16464.5|16460.5|16450.4|16446.4|16466.1|16462.1|16450.4|16446.4|552
1649705100000|2022-04-11 19:25:00|16447.3|16443.3|16447.3|16443.3|16459.8|16455.8|16445.8|16441.8|592
1649705400000|2022-04-11 19:30:00|16444.2|16440.2|16434.8|16430.8|16444.2|16440.2|16431.7|16427.7|826
1649705700000|2022-04-11 19:35:00|16437.9|16433.9|16437.9|16433.9|16444.2|16440.2|16431.7|16427.7|366
1649706000000|2022-04-11 19:40:00|16439.5|16435.5|16469.2|16465.2|16469.2|16465.2|16437.9|16433.9|884
1649706300000|2022-04-11 19:45:00|16467.6|16463.6|16478.6|16474.6|16506.7|16502.7|16462.9|16458.9|1060
1649706600000|2022-04-11 19:50:00|16473.9|16469.9|16466.1|16462.1|16478.6|16474.6|16466.1|16462.1|881
1649706900000|2022-04-11 19:55:00|16469.2|16465.2|16516.1|16512.1|16522.3|16518.3|16469.2|16465.2|2316
1649707200000|2022-04-11 20:00:00|16512.9|16508.9|16478.6|16474.6|16537.9|16533.9|16478.6|16474.6|1597
1649707500000|2022-04-11 20:05:00|16475.4|16471.4|16462.9|16458.9|16478.6|16474.6|16456.7|16452.7|948
1649707800000|2022-04-11 20:10:00|16459.8|16455.8|16487.9|16483.9|16487.9|16483.9|16459.8|16455.8|434
1649708100000|2022-04-11 20:15:00|16491.1|16487.1|16516.1|16512.1|16519.2|16515.2|16486.4|16482.4|580
1649708400000|2022-04-11 20:20:00|16519.2|16515.2|16512.9|16508.9|16522.3|16518.3|16506.7|16502.7|345
1649708700000|2022-04-11 20:25:00|16514.5|16510.5|16516.1|16512.1|16519.2|16515.2|16509.8|16505.8|715
1649709000000|2022-04-11 20:30:00|16517.6|16513.6|16525.4|16521.4|16527|16523|16509.8|16505.8|362
1649709300000|2022-04-11 20:35:00|16523.9|16519.9|16519.2|16515.2|16534.8|16530.8|16517.6|16513.6|573
1649709600000|2022-04-11 20:40:00|16517.6|16513.6|16514.5|16510.5|16519.2|16515.2|16503.6|16499.6|304
1649709900000|2022-04-11 20:45:00|16516.1|16512.1|16498.9|16494.9|16516.1|16512.1|16497.3|16493.3|489
1649710200000|2022-04-11 20:50:00|16497.3|16493.3|16506.7|16502.7|16506.7|16502.7|16491.1|16487.1|522
1649710500000|2022-04-11 20:55:00|16505.1|16501.1|16500.4|16496.4|16516.1|16512.1|16497.3|16493.3|164
1649714400000|2022-04-11 22:00:00|16484.8|16480.8|16520.8|16516.8|16525.4|16521.4|16484.8|16480.8|214
1649714700000|2022-04-11 22:05:00|16522.3|16518.3|16503.6|16499.6|16522.3|16518.3|16503.6|16499.6|79
1649715000000|2022-04-11 22:10:00|16502|16498|16502|16498|16505.1|16501.1|16500.4|16496.4|18
1649715300000|2022-04-11 22:15:00|16500.4|16496.4|16495.8|16491.8|16500.4|16496.4|16494.2|16490.2|34
1649715600000|2022-04-11 22:20:00|16497.3|16493.3|16492.6|16488.6|16497.3|16493.3|16492.6|16488.6|13
1649715900000|2022-04-11 22:25:00|16491.1|16487.1|16491.1|16487.1|16492.6|16488.6|16489.5|16485.5|7
1649716200000|2022-04-11 22:30:00|16492.6|16488.6|16491.1|16487.1|16492.6|16488.6|16487.9|16483.9|26
1649716500000|2022-04-11 22:35:00|16487.9|16483.9|16483.3|16479.3|16492.6|16488.6|16481.7|16477.7|18
1649716800000|2022-04-11 22:40:00|16484.8|16480.8|16464.5|16460.5|16484.8|16480.8|16459.8|16455.8|180
1649717100000|2022-04-11 22:45:00|16462.9|16458.9|16452|16448|16462.9|16458.9|16445.8|16441.8|75
1649717400000|2022-04-11 22:50:00|16453.6|16449.6|16445.8|16441.8|16462.9|16458.9|16444.2|16440.2|91
1649717700000|2022-04-11 22:55:00|16447.3|16443.3|16453.6|16449.6|16455.1|16451.1|16445.8|16441.8|46
1649718000000|2022-04-11 23:00:00|16450.4|16446.4|16452|16448|16459.8|16455.8|16448.9|16444.9|43
1649718300000|2022-04-11 23:05:00|16450.4|16446.4|16441.1|16437.1|16450.4|16446.4|16437.9|16433.9|47
1649718600000|2022-04-11 23:10:00|16442.6|16438.6|16433.3|16429.3|16442.6|16438.6|16430.1|16426.1|36
1649718900000|2022-04-11 23:15:00|16434.8|16430.8|16430.1|16426.1|16434.8|16430.8|16428.6|16424.6|9
1649719200000|2022-04-11 23:20:00|16428.6|16424.6|16405.1|16401.1|16430.1|16426.1|16398.9|16394.9|181
1649719500000|2022-04-11 23:25:00|16406.7|16402.7|16423.9|16419.9|16427|16423|16402|16398|105
1649719800000|2022-04-11 23:30:00|16427|16423|16430.1|16426.1|16430.1|16426.1|16422.3|16418.3|128
1649720100000|2022-04-11 23:35:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16425.4|16421.4|50
1649720400000|2022-04-11 23:40:00|16433.3|16429.3|16433.3|16429.3|16445.8|16441.8|16431.7|16427.7|53
1649720700000|2022-04-11 23:45:00|16434.8|16430.8|16441.1|16437.1|16441.1|16437.1|16431.7|16427.7|32
1649721000000|2022-04-11 23:50:00|16444.2|16440.2|16444.2|16440.2|16448.9|16444.9|16441.1|16437.1|51
1649721300000|2022-04-11 23:55:00|16447.3|16443.3|16439.5|16435.5|16447.3|16443.3|16437.9|16433.9|48
1649721600000|2022-04-12 00:00:00|16437.9|16433.9|16420.8|16416.8|16441.1|16437.1|16409.8|16405.8|67
1649721900000|2022-04-12 00:05:00|16422.3|16418.3|16414.5|16410.5|16423.9|16419.9|16403.6|16399.6|99
1649722200000|2022-04-12 00:10:00|16416.1|16412.1|16423.9|16419.9|16434.8|16430.8|16412.9|16408.9|76
1649722500000|2022-04-12 00:15:00|16425.4|16421.4|16428.6|16424.6|16433.3|16429.3|16422.3|16418.3|51
1649722800000|2022-04-12 00:20:00|16430.1|16426.1|16444.2|16440.2|16448.9|16444.9|16428.6|16424.6|98
1649723100000|2022-04-12 00:25:00|16442.6|16438.6|16422.3|16418.3|16447.3|16443.3|16422.3|16418.3|66
1649723400000|2022-04-12 00:30:00|16419.2|16415.2|16391.1|16387.1|16425.4|16421.4|16378.6|16374.6|149
1649723700000|2022-04-12 00:35:00|16392.6|16388.6|16375.4|16371.4|16395.8|16391.8|16373.9|16369.9|55
1649724000000|2022-04-12 00:40:00|16373.9|16369.9|16366.1|16362.1|16384.8|16380.8|16362.9|16358.9|134
1649724300000|2022-04-12 00:45:00|16362.9|16358.9|16367.6|16363.6|16372.3|16368.3|16356.7|16352.7|125
1649724600000|2022-04-12 00:50:00|16369.2|16365.2|16372.3|16368.3|16377|16373|16364.5|16360.5|122
1649724900000|2022-04-12 00:55:00|16373.9|16369.9|16389.5|16385.5|16391.1|16387.1|16367.6|16363.6|82
1649725200000|2022-04-12 01:00:00|16387.9|16383.9|16378.6|16374.6|16387.9|16383.9|16370.8|16366.8|64
1649725500000|2022-04-12 01:05:00|16381.7|16377.7|16387.9|16383.9|16391.1|16387.1|16378.6|16374.6|51
1649725800000|2022-04-12 01:10:00|16389.5|16385.5|16378.6|16374.6|16389.5|16385.5|16366.1|16362.1|57
1649726100000|2022-04-12 01:15:00|16375.4|16371.4|16378.6|16374.6|16378.6|16374.6|16361.4|16357.4|278
1649726400000|2022-04-12 01:20:00|16381.7|16377.7|16394.2|16390.2|16400.4|16396.4|16378.6|16374.6|62
1649726700000|2022-04-12 01:25:00|16395.8|16391.8|16391.1|16387.1|16400.4|16396.4|16387.9|16383.9|38
1649727000000|2022-04-12 01:30:00|16387.9|16383.9|16383.3|16379.3|16391.1|16387.1|16381.7|16377.7|60
1649727300000|2022-04-12 01:35:00|16384.8|16380.8|16384.8|16380.8|16389.5|16385.5|16375.4|16371.4|43
1649727600000|2022-04-12 01:40:00|16383.3|16379.3|16387.9|16383.9|16391.1|16387.1|16378.6|16374.6|87
1649727900000|2022-04-12 01:45:00|16391.1|16387.1|16381.7|16377.7|16394.2|16390.2|16381.7|16377.7|63
1649728200000|2022-04-12 01:50:00|16378.6|16374.6|16386.4|16382.4|16386.4|16382.4|16375.4|16371.4|32
1649728500000|2022-04-12 01:55:00|16387.9|16383.9|16386.4|16382.4|16392.6|16388.6|16384.8|16380.8|13
1649728800000|2022-04-12 02:00:00|16384.8|16380.8|16378.6|16374.6|16384.8|16380.8|16367.6|16363.6|99
1649729100000|2022-04-12 02:05:00|16377|16373|16386.4|16382.4|16389.5|16385.5|16377|16373|64
1649729400000|2022-04-12 02:10:00|16387.9|16383.9|16370.8|16366.8|16391.1|16387.1|16369.2|16365.2|46
1649729700000|2022-04-12 02:15:00|16372.3|16368.3|16377|16373|16378.6|16374.6|16372.3|16368.3|15
1649730000000|2022-04-12 02:20:00|16375.4|16371.4|16383.3|16379.3|16389.5|16385.5|16375.4|16371.4|34
1649730300000|2022-04-12 02:25:00|16384.8|16380.8|16383.3|16379.3|16386.4|16382.4|16378.6|16374.6|33
1649730600000|2022-04-12 02:30:00|16384.8|16380.8|16381.7|16377.7|16391.1|16387.1|16377|16373|59
1649730900000|2022-04-12 02:35:00|16384.8|16380.8|16378.6|16374.6|16384.8|16380.8|16375.4|16371.4|48
1649731200000|2022-04-12 02:40:00|16381.7|16377.7|16386.4|16382.4|16386.4|16382.4|16381.7|16377.7|16
1649731500000|2022-04-12 02:45:00|16387.9|16383.9|16386.4|16382.4|16387.9|16383.9|16384.8|16380.8|10
1649731800000|2022-04-12 02:50:00|16384.8|16380.8|16389.5|16385.5|16389.5|16385.5|16384.8|16380.8|12
1649732100000|2022-04-12 02:55:00|16391.1|16387.1|16391.1|16387.1|16394.2|16390.2|16389.5|16385.5|13
1649732400000|2022-04-12 03:00:00|16389.5|16385.5|16387.9|16383.9|16391.1|16387.1|16381.7|16377.7|26
1649732700000|2022-04-12 03:05:00|16386.4|16382.4|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|38
1649733000000|2022-04-12 03:10:00|16394.2|16390.2|16391.1|16387.1|16395.8|16391.8|16391.1|16387.1|57
1649733300000|2022-04-12 03:15:00|16392.6|16388.6|16398.9|16394.9|16400.4|16396.4|16391.1|16387.1|21
1649733600000|2022-04-12 03:20:00|16397.3|16393.3|16395.8|16391.8|16400.4|16396.4|16394.2|16390.2|45
1649733900000|2022-04-12 03:25:00|16394.2|16390.2|16397.3|16393.3|16400.4|16396.4|16391.1|16387.1|63
1649734200000|2022-04-12 03:30:00|16394.2|16390.2|16400.4|16396.4|16400.4|16396.4|16392.6|16388.6|57
1649734500000|2022-04-12 03:35:00|16398.9|16394.9|16397.3|16393.3|16400.4|16396.4|16394.2|16390.2|57
1649734800000|2022-04-12 03:40:00|16395.8|16391.8|16398.9|16394.9|16403.6|16399.6|16395.8|16391.8|42
1649735100000|2022-04-12 03:45:00|16397.3|16393.3|16400.4|16396.4|16402|16398|16397.3|16393.3|13
1649735400000|2022-04-12 03:50:00|16402|16398|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|32
1649735700000|2022-04-12 03:55:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|17
1649736000000|2022-04-12 04:00:00|16412.9|16408.9|16419.2|16415.2|16423.9|16419.9|16409.8|16405.8|141
1649736300000|2022-04-12 04:05:00|16420.8|16416.8|16416.1|16412.1|16422.3|16418.3|16414.5|16410.5|61
1649736600000|2022-04-12 04:10:00|16425.4|16421.4|16425.4|16421.4|16427|16423|16419.2|16415.2|51
1649736900000|2022-04-12 04:15:00|16427|16423|16422.3|16418.3|16427|16423|16419.2|16415.2|41
1649737200000|2022-04-12 04:20:00|16425.4|16421.4|16434.8|16430.8|16434.8|16430.8|16422.3|16418.3|173
1649737500000|2022-04-12 04:25:00|16433.3|16429.3|16450.4|16446.4|16450.4|16446.4|16431.7|16427.7|133
1649737800000|2022-04-12 04:30:00|16453.6|16449.6|16452|16448|16453.6|16449.6|16450.4|16446.4|77
1649738100000|2022-04-12 04:35:00|16450.4|16446.4|16450.4|16446.4|16452|16448|16439.5|16435.5|102
1649738400000|2022-04-12 04:40:00|16448.9|16444.9|16439.5|16435.5|16450.4|16446.4|16437.9|16433.9|36
1649738700000|2022-04-12 04:45:00|16441.1|16437.1|16431.7|16427.7|16444.2|16440.2|16428.6|16424.6|74
1649739000000|2022-04-12 04:50:00|16430.1|16426.1|16428.6|16424.6|16434.8|16430.8|16425.4|16421.4|55
1649739300000|2022-04-12 04:55:00|16431.7|16427.7|16431.7|16427.7|16437.9|16433.9|16428.6|16424.6|57
1649739600000|2022-04-12 05:00:00|16430.1|16426.1|16422.3|16418.3|16431.7|16427.7|16417.6|16413.6|90
1649739900000|2022-04-12 05:05:00|16423.9|16419.9|16411.4|16407.4|16423.9|16419.9|16411.4|16407.4|54
1649740200000|2022-04-12 05:10:00|16409.8|16405.8|16403.6|16399.6|16412.9|16408.9|16402|16398|85
1649740500000|2022-04-12 05:15:00|16402|16398|16408.3|16404.3|16414.5|16410.5|16402|16398|190
1649740800000|2022-04-12 05:20:00|16409.8|16405.8|16416.1|16412.1|16419.2|16415.2|16408.3|16404.3|84
1649741100000|2022-04-12 05:25:00|16417.6|16413.6|16398.9|16394.9|16417.6|16413.6|16397.3|16393.3|87
1649741400000|2022-04-12 05:30:00|16400.4|16396.4|16403.6|16399.6|16406.7|16402.7|16398.9|16394.9|66
1649741700000|2022-04-12 05:35:00|16402|16398|16398.9|16394.9|16409.8|16405.8|16397.3|16393.3|101
1649742000000|2022-04-12 05:40:00|16400.4|16396.4|16408.3|16404.3|16408.3|16404.3|16397.3|16393.3|61
1649742300000|2022-04-12 05:45:00|16409.8|16405.8|16400.4|16396.4|16412.9|16408.9|16397.3|16393.3|58
1649742600000|2022-04-12 05:50:00|16403.6|16399.6|16400.4|16396.4|16406.7|16402.7|16400.4|16396.4|36
1649742900000|2022-04-12 05:55:00|16402|16398|16412.9|16408.9|16416.1|16412.1|16397.3|16393.3|142
1649743200000|2022-04-12 06:00:00|16416.1|16412.1|16414.5|16410.5|16431.7|16427.7|16412.9|16408.9|238
1649743500000|2022-04-12 06:05:00|16412.9|16408.9|16419.2|16415.2|16423.9|16419.9|16412.9|16408.9|133
1649743800000|2022-04-12 06:10:00|16420.8|16416.8|16419.2|16415.2|16422.3|16418.3|16400.4|16396.4|106
1649744100000|2022-04-12 06:15:00|16420.8|16416.8|16420.8|16416.8|16425.4|16421.4|16411.4|16407.4|49
1649744400000|2022-04-12 06:20:00|16419.2|16415.2|16409.8|16405.8|16422.3|16418.3|16403.6|16399.6|112
1649744700000|2022-04-12 06:25:00|16411.4|16407.4|16391.1|16387.1|16412.9|16408.9|16391.1|16387.1|111
1649745000000|2022-04-12 06:30:00|16387.9|16383.9|16406.7|16402.7|16412.9|16408.9|16387.9|16383.9|100
1649745300000|2022-04-12 06:35:00|16409.8|16405.8|16411.4|16407.4|16422.3|16418.3|16406.7|16402.7|65
1649745600000|2022-04-12 06:40:00|16412.9|16408.9|16416.1|16412.1|16419.2|16415.2|16406.7|16402.7|93
1649745900000|2022-04-12 06:45:00|16414.5|16410.5|16428.6|16424.6|16431.7|16427.7|16406.7|16402.7|184
1649746200000|2022-04-12 06:50:00|16427|16423|16431.7|16427.7|16437.9|16433.9|16422.3|16418.3|273
1649746500000|2022-04-12 06:55:00|16428.6|16424.6|16431.7|16427.7|16437.9|16433.9|16419.2|16415.2|152
1649746800000|2022-04-12 07:00:00|16430.1|16426.1|16437.9|16433.9|16444.2|16440.2|16428.6|16424.6|255
1649747100000|2022-04-12 07:05:00|16439.5|16435.5|16425.4|16421.4|16441.1|16437.1|16417.6|16413.6|196
1649747400000|2022-04-12 07:10:00|16427|16423|16439.5|16435.5|16441.1|16437.1|16409.8|16405.8|188
1649747700000|2022-04-12 07:15:00|16437.9|16433.9|16419.2|16415.2|16444.2|16440.2|16419.2|16415.2|152
1649748000000|2022-04-12 07:20:00|16416.1|16412.1|16412.9|16408.9|16425.4|16421.4|16405.1|16401.1|222
1649748300000|2022-04-12 07:25:00|16414.5|16410.5|16397.3|16393.3|16416.1|16412.1|16381.7|16377.7|210
1649748600000|2022-04-12 07:30:00|16394.2|16390.2|16394.2|16390.2|16400.4|16396.4|16378.6|16374.6|177
1649748900000|2022-04-12 07:35:00|16392.6|16388.6|16403.6|16399.6|16406.7|16402.7|16389.5|16385.5|158
1649749200000|2022-04-12 07:40:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16403.6|16399.6|220
1649749500000|2022-04-12 07:45:00|16411.4|16407.4|16406.7|16402.7|16412.9|16408.9|16394.2|16390.2|204
1649749800000|2022-04-12 07:50:00|16408.3|16404.3|16406.7|16402.7|16416.1|16412.1|16403.6|16399.6|288
1649750100000|2022-04-12 07:55:00|16409.8|16405.8|16389.5|16385.5|16409.8|16405.8|16378.6|16374.6|304
1649750400000|2022-04-12 08:00:00|16387.9|16383.9|16403.6|16399.6|16406.7|16402.7|16384.8|16380.8|204
1649750700000|2022-04-12 08:05:00|16402|16398|16416.1|16412.1|16425.4|16421.4|16402|16398|208
1649751000000|2022-04-12 08:10:00|16417.6|16413.6|16422.3|16418.3|16428.6|16424.6|16416.1|16412.1|128
1649751300000|2022-04-12 08:15:00|16420.8|16416.8|16414.5|16410.5|16428.6|16424.6|16409.8|16405.8|99
1649751600000|2022-04-12 08:20:00|16412.9|16408.9|16412.9|16408.9|16414.5|16410.5|16398.9|16394.9|168
1649751900000|2022-04-12 08:25:00|16414.5|16410.5|16417.6|16413.6|16420.8|16416.8|16406.7|16402.7|159
1649752200000|2022-04-12 08:30:00|16416.1|16412.1|16422.3|16418.3|16434.8|16430.8|16416.1|16412.1|342
1649752500000|2022-04-12 08:35:00|16425.4|16421.4|16425.4|16421.4|16433.3|16429.3|16416.1|16412.1|229
1649752800000|2022-04-12 08:40:00|16427|16423|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|134
1649753100000|2022-04-12 08:45:00|16427|16423|16434.8|16430.8|16444.2|16440.2|16427|16423|238
1649753400000|2022-04-12 08:50:00|16437.9|16433.9|16431.7|16427.7|16444.2|16440.2|16430.1|16426.1|200
1649753700000|2022-04-12 08:55:00|16428.6|16424.6|16436.4|16432.4|16436.4|16432.4|16425.4|16421.4|203
1649754000000|2022-04-12 09:00:00|16434.8|16430.8|16430.1|16426.1|16437.9|16433.9|16419.2|16415.2|289
1649754300000|2022-04-12 09:05:00|16431.7|16427.7|16434.8|16430.8|16436.4|16432.4|16425.4|16421.4|106
1649754600000|2022-04-12 09:10:00|16431.7|16427.7|16444.2|16440.2|16447.3|16443.3|16428.6|16424.6|149
1649754900000|2022-04-12 09:15:00|16445.8|16441.8|16444.2|16440.2|16450.4|16446.4|16441.1|16437.1|214
1649755200000|2022-04-12 09:20:00|16445.8|16441.8|16459.8|16455.8|16459.8|16455.8|16444.2|16440.2|142
1649755500000|2022-04-12 09:25:00|16462.9|16458.9|16478.6|16474.6|16484.8|16480.8|16459.8|16455.8|376
1649755800000|2022-04-12 09:30:00|16475.4|16471.4|16487.9|16483.9|16489.5|16485.5|16472.3|16468.3|254
1649756100000|2022-04-12 09:35:00|16491.1|16487.1|16475.4|16471.4|16494.2|16490.2|16472.3|16468.3|295
1649756400000|2022-04-12 09:40:00|16472.3|16468.3|16484.8|16480.8|16487.9|16483.9|16472.3|16468.3|83
1649756700000|2022-04-12 09:45:00|16486.4|16482.4|16475.4|16471.4|16491.1|16487.1|16466.1|16462.1|365
1649757000000|2022-04-12 09:50:00|16477|16473|16487.9|16483.9|16492.6|16488.6|16475.4|16471.4|135
1649757300000|2022-04-12 09:55:00|16489.5|16485.5|16492.6|16488.6|16498.9|16494.9|16484.8|16480.8|296
1649757600000|2022-04-12 10:00:00|16494.2|16490.2|16491.1|16487.1|16503.6|16499.6|16491.1|16487.1|314
1649757900000|2022-04-12 10:05:00|16494.2|16490.2|16500.4|16496.4|16500.4|16496.4|16491.1|16487.1|281
1649758200000|2022-04-12 10:10:00|16497.3|16493.3|16497.3|16493.3|16500.4|16496.4|16484.8|16480.8|404
1649758500000|2022-04-12 10:15:00|16498.9|16494.9|16503.6|16499.6|16505.1|16501.1|16491.1|16487.1|200
1649758800000|2022-04-12 10:20:00|16500.4|16496.4|16497.3|16493.3|16505.1|16501.1|16491.1|16487.1|124
1649759100000|2022-04-12 10:25:00|16494.2|16490.2|16491.1|16487.1|16500.4|16496.4|16491.1|16487.1|168
1649759400000|2022-04-12 10:30:00|16494.2|16490.2|16498.9|16494.9|16505.1|16501.1|16494.2|16490.2|162
1649759700000|2022-04-12 10:35:00|16500.4|16496.4|16498.9|16494.9|16503.6|16499.6|16497.3|16493.3|75
1649760000000|2022-04-12 10:40:00|16500.4|16496.4|16492.6|16488.6|16500.4|16496.4|16486.4|16482.4|83
1649760300000|2022-04-12 10:45:00|16491.1|16487.1|16491.1|16487.1|16494.2|16490.2|16487.9|16483.9|49
1649760600000|2022-04-12 10:50:00|16492.6|16488.6|16475.4|16471.4|16494.2|16490.2|16472.3|16468.3|156
1649760900000|2022-04-12 10:55:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16466.1|16462.1|159
1649761200000|2022-04-12 11:00:00|16475.4|16471.4|16478.6|16474.6|16491.1|16487.1|16473.9|16469.9|279
1649761500000|2022-04-12 11:05:00|16481.7|16477.7|16484.8|16480.8|16491.1|16487.1|16478.6|16474.6|163
1649761800000|2022-04-12 11:10:00|16480.1|16476.1|16478.6|16474.6|16487.9|16483.9|16478.6|16474.6|233
1649762100000|2022-04-12 11:15:00|16480.1|16476.1|16478.6|16474.6|16484.8|16480.8|16470.8|16466.8|227
1649762400000|2022-04-12 11:20:00|16477|16473|16472.3|16468.3|16483.3|16479.3|16470.8|16466.8|133
1649762700000|2022-04-12 11:25:00|16475.4|16471.4|16491.1|16487.1|16491.1|16487.1|16472.3|16468.3|269
1649763000000|2022-04-12 11:30:00|16492.6|16488.6|16512.9|16508.9|16516.1|16512.1|16492.6|16488.6|359
1649763300000|2022-04-12 11:35:00|16516.1|16512.1|16506.7|16502.7|16516.1|16512.1|16503.6|16499.6|259
1649763600000|2022-04-12 11:40:00|16503.6|16499.6|16503.6|16499.6|16512.9|16508.9|16500.4|16496.4|235
1649763900000|2022-04-12 11:45:00|16500.4|16496.4|16516.1|16512.1|16516.1|16512.1|16494.2|16490.2|648
1649764200000|2022-04-12 11:50:00|16519.2|16515.2|16541.1|16537.1|16544.2|16540.2|16519.2|16515.2|380
1649764500000|2022-04-12 11:55:00|16537.9|16533.9|16544.2|16540.2|16553.6|16549.6|16534.8|16530.8|222
1649764800000|2022-04-12 12:00:00|16547.3|16543.3|16541.1|16537.1|16553.6|16549.6|16537.9|16533.9|325
1649765100000|2022-04-12 12:05:00|16544.2|16540.2|16578.6|16574.6|16581.7|16577.7|16544.2|16540.2|504
1649765400000|2022-04-12 12:10:00|16575.4|16571.4|16575.4|16571.4|16586.4|16582.4|16570.8|16566.8|663
1649765700000|2022-04-12 12:15:00|16577|16573|16562.9|16558.9|16577|16573|16556.7|16552.7|412
1649766000000|2022-04-12 12:20:00|16569.2|16565.2|16562.9|16558.9|16578.6|16574.6|16547.3|16543.3|748
1649766300000|2022-04-12 12:25:00|16566.1|16562.1|16558.3|16554.3|16569.2|16565.2|16547.3|16543.3|439
1649766600000|2022-04-12 12:30:00|16561.4|16557.4|16622.3|16618.3|16647.3|16643.3|16561.4|16557.4|2118
1649766900000|2022-04-12 12:35:00|16619.2|16615.2|16581.7|16577.7|16619.2|16615.2|16550.4|16546.4|1347
1649767200000|2022-04-12 12:40:00|16584.8|16580.8|16631.7|16627.7|16637.9|16633.9|16572.3|16568.3|1359
1649767500000|2022-04-12 12:45:00|16634.8|16630.8|16625.4|16621.4|16644.2|16640.2|16616.1|16612.1|1357
1649767800000|2022-04-12 12:50:00|16627|16623|16647.3|16643.3|16656.7|16652.7|16619.2|16615.2|1046
1649768100000|2022-04-12 12:55:00|16645.8|16641.8|16606.7|16602.7|16655.1|16651.1|16597.3|16593.3|1092
1649768400000|2022-04-12 13:00:00|16603.6|16599.6|16600.4|16596.4|16628.6|16624.6|16600.4|16596.4|854
1649768700000|2022-04-12 13:05:00|16603.6|16599.6|16597.3|16593.3|16622.3|16618.3|16584.8|16580.8|1077
1649769000000|2022-04-12 13:10:00|16600.4|16596.4|16602|16598|16619.2|16615.2|16587.9|16583.9|651
1649769300000|2022-04-12 13:15:00|16600.4|16596.4|16606.7|16602.7|16614.5|16610.5|16597.3|16593.3|546
1649769600000|2022-04-12 13:20:00|16608.3|16604.3|16628.6|16624.6|16631.7|16627.7|16584.8|16580.8|602
1649769900000|2022-04-12 13:25:00|16627|16623|16619.2|16615.2|16634.8|16630.8|16619.2|16615.2|491
1649770200000|2022-04-12 13:30:00|16620.8|16616.8|16619.2|16615.2|16634.8|16630.8|16606.7|16602.7|665
1649770500000|2022-04-12 13:35:00|16620.8|16616.8|16591.1|16587.1|16622.3|16618.3|16584.8|16580.8|527
1649770800000|2022-04-12 13:40:00|16587.9|16583.9|16591.1|16587.1|16597.3|16593.3|16569.2|16565.2|819
1649771100000|2022-04-12 13:45:00|16589.5|16585.5|16619.2|16615.2|16622.3|16618.3|16575.4|16571.4|623
1649771400000|2022-04-12 13:50:00|16616.1|16612.1|16622.3|16618.3|16633.3|16629.3|16612.9|16608.9|668
1649771700000|2022-04-12 13:55:00|16619.2|16615.2|16606.7|16602.7|16619.2|16615.2|16597.3|16593.3|548
1649772000000|2022-04-12 14:00:00|16609.8|16605.8|16628.6|16624.6|16634.8|16630.8|16600.4|16596.4|540
1649772300000|2022-04-12 14:05:00|16630.1|16626.1|16606.7|16602.7|16631.7|16627.7|16591.1|16587.1|782
1649772600000|2022-04-12 14:10:00|16609.8|16605.8|16612.9|16608.9|16631.7|16627.7|16606.7|16602.7|604
1649772900000|2022-04-12 14:15:00|16614.5|16610.5|16616.1|16612.1|16616.1|16612.1|16591.1|16587.1|776
1649773200000|2022-04-12 14:20:00|16614.5|16610.5|16553.6|16549.6|16619.2|16615.2|16550.4|16546.4|6885
1649773500000|2022-04-12 14:25:00|16550.4|16546.4|16553.6|16549.6|16559.8|16555.8|16545.8|16541.8|1045
1649773800000|2022-04-12 14:30:00|16555.1|16551.1|16566.1|16562.1|16575.4|16571.4|16555.1|16551.1|700
1649774100000|2022-04-12 14:35:00|16567.6|16563.6|16559.8|16555.8|16572.3|16568.3|16559.8|16555.8|372
1649774400000|2022-04-12 14:40:00|16561.4|16557.4|16578.6|16574.6|16578.6|16574.6|16556.7|16552.7|650
1649774700000|2022-04-12 14:45:00|16577|16573|16566.1|16562.1|16577|16573|16562.9|16558.9|448
1649775000000|2022-04-12 14:50:00|16569.2|16565.2|16550.4|16546.4|16569.2|16565.2|16547.3|16543.3|1099
1649775300000|2022-04-12 14:55:00|16552|16548|16566.1|16562.1|16572.3|16568.3|16550.4|16546.4|885
1649775600000|2022-04-12 15:00:00|16562.9|16558.9|16569.2|16565.2|16569.2|16565.2|16547.3|16543.3|834
1649775900000|2022-04-12 15:05:00|16567.6|16563.6|16569.2|16565.2|16569.2|16565.2|16556.7|16552.7|581
1649776200000|2022-04-12 15:10:00|16566.1|16562.1|16572.3|16568.3|16577|16573|16562.9|16558.9|292
1649776500000|2022-04-12 15:15:00|16575.4|16571.4|16581.7|16577.7|16581.7|16577.7|16569.2|16565.2|411
1649776800000|2022-04-12 15:20:00|16580.1|16576.1|16606.7|16602.7|16619.2|16615.2|16578.6|16574.6|735
1649777100000|2022-04-12 15:25:00|16609.8|16605.8|16597.3|16593.3|16612.9|16608.9|16597.3|16593.3|348
1649777400000|2022-04-12 15:30:00|16595.8|16591.8|16581.7|16577.7|16600.4|16596.4|16581.7|16577.7|400
1649777700000|2022-04-12 15:35:00|16578.6|16574.6|16559.8|16555.8|16578.6|16574.6|16553.6|16549.6|592
1649778000000|2022-04-12 15:40:00|16562.9|16558.9|16562.9|16558.9|16569.2|16565.2|16559.8|16555.8|421
1649778300000|2022-04-12 15:45:00|16564.5|16560.5|16553.6|16549.6|16575.4|16571.4|16553.6|16549.6|429
1649778600000|2022-04-12 15:50:00|16556.7|16552.7|16562.9|16558.9|16570.8|16566.8|16553.6|16549.6|584
1649778900000|2022-04-12 15:55:00|16561.4|16557.4|16556.7|16552.7|16566.1|16562.1|16553.6|16549.6|661
1649779200000|2022-04-12 16:00:00|16559.8|16555.8|16559.8|16555.8|16562.9|16558.9|16550.4|16546.4|505
1649779500000|2022-04-12 16:05:00|16558.3|16554.3|16566.1|16562.1|16569.2|16565.2|16556.7|16552.7|390
1649779800000|2022-04-12 16:10:00|16569.2|16565.2|16541.1|16537.1|16569.2|16565.2|16531.7|16527.7|994
1649780100000|2022-04-12 16:15:00|16542.6|16538.6|16575.4|16571.4|16581.7|16577.7|16534.8|16530.8|1288
1649780400000|2022-04-12 16:20:00|16578.6|16574.6|16580.1|16576.1|16584.8|16580.8|16569.2|16565.2|730
1649780700000|2022-04-12 16:25:00|16581.7|16577.7|16553.6|16549.6|16584.8|16580.8|16550.4|16546.4|849
1649781000000|2022-04-12 16:30:00|16556.7|16552.7|16556.7|16552.7|16594.2|16590.2|16550.4|16546.4|1061
1649781300000|2022-04-12 16:35:00|16559.8|16555.8|16569.2|16565.2|16572.3|16568.3|16553.6|16549.6|879
1649781600000|2022-04-12 16:40:00|16567.6|16563.6|16523.9|16519.9|16569.2|16565.2|16522.3|16518.3|833
1649781900000|2022-04-12 16:45:00|16525.4|16521.4|16547.3|16543.3|16553.6|16549.6|16522.3|16518.3|845
1649782200000|2022-04-12 16:50:00|16545.8|16541.8|16569.2|16565.2|16572.3|16568.3|16545.8|16541.8|808
1649782500000|2022-04-12 16:55:00|16566.1|16562.1|16555.1|16551.1|16578.6|16574.6|16547.3|16543.3|658
1649782800000|2022-04-12 17:00:00|16553.6|16549.6|16497.3|16493.3|16566.1|16562.1|16473.9|16469.9|858
1649783100000|2022-04-12 17:05:00|16502|16498|16462.9|16458.9|16509.8|16505.8|16447.3|16443.3|1147
1649783400000|2022-04-12 17:10:00|16461.4|16457.4|16481.7|16477.7|16484.8|16480.8|16441.1|16437.1|905
1649783700000|2022-04-12 17:15:00|16478.6|16474.6|16497.3|16493.3|16503.6|16499.6|16472.3|16468.3|972
1649784000000|2022-04-12 17:20:00|16494.2|16490.2|16486.4|16482.4|16494.2|16490.2|16472.3|16468.3|755
1649784300000|2022-04-12 17:25:00|16484.8|16480.8|16506.7|16502.7|16512.9|16508.9|16484.8|16480.8|450
1649784600000|2022-04-12 17:30:00|16508.3|16504.3|16525.4|16521.4|16534.8|16530.8|16506.7|16502.7|622
1649784900000|2022-04-12 17:35:00|16522.3|16518.3|16516.1|16512.1|16531.7|16527.7|16509.8|16505.8|658
1649785200000|2022-04-12 17:40:00|16519.2|16515.2|16519.2|16515.2|16531.7|16527.7|16512.9|16508.9|609
1649785500000|2022-04-12 17:45:00|16520.8|16516.8|16492.6|16488.6|16525.4|16521.4|16478.6|16474.6|4120
1649785800000|2022-04-12 17:50:00|16494.2|16490.2|16475.4|16471.4|16500.4|16496.4|16475.4|16471.4|550
1649786100000|2022-04-12 17:55:00|16477|16473|16439.5|16435.5|16478.6|16474.6|16437.9|16433.9|842
1649786400000|2022-04-12 18:00:00|16441.1|16437.1|16456.7|16452.7|16459.8|16455.8|16431.7|16427.7|820
1649786700000|2022-04-12 18:05:00|16458.3|16454.3|16453.6|16449.6|16466.1|16462.1|16444.2|16440.2|431
1649787000000|2022-04-12 18:10:00|16452|16448|16459.8|16455.8|16462.9|16458.9|16450.4|16446.4|395
1649787300000|2022-04-12 18:15:00|16462.9|16458.9|16447.3|16443.3|16469.2|16465.2|16447.3|16443.3|480
1649787600000|2022-04-12 18:20:00|16444.2|16440.2|16469.2|16465.2|16472.3|16468.3|16444.2|16440.2|480
1649787900000|2022-04-12 18:25:00|16472.3|16468.3|16487.9|16483.9|16491.1|16487.1|16466.1|16462.1|478
1649788200000|2022-04-12 18:30:00|16489.5|16485.5|16467.6|16463.6|16497.3|16493.3|16466.1|16462.1|555
1649788500000|2022-04-12 18:35:00|16466.1|16462.1|16447.3|16443.3|16475.4|16471.4|16447.3|16443.3|368
1649788800000|2022-04-12 18:40:00|16444.2|16440.2|16456.7|16452.7|16462.9|16458.9|16441.1|16437.1|492
1649789100000|2022-04-12 18:45:00|16458.3|16454.3|16447.3|16443.3|16462.9|16458.9|16441.1|16437.1|389
1649789400000|2022-04-12 18:50:00|16445.8|16441.8|16462.9|16458.9|16462.9|16458.9|16444.2|16440.2|397
1649789700000|2022-04-12 18:55:00|16466.1|16462.1|16453.6|16449.6|16469.2|16465.2|16439.5|16435.5|902
1649790000000|2022-04-12 19:00:00|16455.1|16451.1|16456.7|16452.7|16456.7|16452.7|16444.2|16440.2|810
1649790300000|2022-04-12 19:05:00|16459.8|16455.8|16469.2|16465.2|16478.6|16474.6|16459.8|16455.8|373
1649790600000|2022-04-12 19:10:00|16472.3|16468.3|16484.8|16480.8|16494.2|16490.2|16472.3|16468.3|556
1649790900000|2022-04-12 19:15:00|16487.9|16483.9|16456.7|16452.7|16491.1|16487.1|16456.7|16452.7|288
1649791200000|2022-04-12 19:20:00|16458.3|16454.3|16456.7|16452.7|16462.9|16458.9|16450.4|16446.4|228
1649791500000|2022-04-12 19:25:00|16453.6|16449.6|16478.6|16474.6|16478.6|16474.6|16450.4|16446.4|307
1649791800000|2022-04-12 19:30:00|16481.7|16477.7|16487.9|16483.9|16497.3|16493.3|16472.3|16468.3|435
1649792100000|2022-04-12 19:35:00|16491.1|16487.1|16478.6|16474.6|16497.3|16493.3|16475.4|16471.4|396
1649792400000|2022-04-12 19:40:00|16477|16473|16472.3|16468.3|16478.6|16474.6|16466.1|16462.1|359
1649792700000|2022-04-12 19:45:00|16469.2|16465.2|16472.3|16468.3|16484.8|16480.8|16458.3|16454.3|383
1649793000000|2022-04-12 19:50:00|16470.8|16466.8|16484.8|16480.8|16491.1|16487.1|16470.8|16466.8|705
1649793300000|2022-04-12 19:55:00|16481.7|16477.7|16472.3|16468.3|16481.7|16477.7|16456.7|16452.7|2663
1649793600000|2022-04-12 20:00:00|16469.2|16465.2|16500.4|16496.4|16505.1|16501.1|16466.1|16462.1|1576
1649793900000|2022-04-12 20:05:00|16497.3|16493.3|16497.3|16493.3|16500.4|16496.4|16489.5|16485.5|463
1649794200000|2022-04-12 20:10:00|16494.2|16490.2|16473.9|16469.9|16494.2|16490.2|16469.2|16465.2|372
1649794500000|2022-04-12 20:15:00|16472.3|16468.3|16478.6|16474.6|16480.1|16476.1|16472.3|16468.3|217
1649794800000|2022-04-12 20:20:00|16475.4|16471.4|16497.3|16493.3|16497.3|16493.3|16472.3|16468.3|402
1649795100000|2022-04-12 20:25:00|16495.8|16491.8|16491.1|16487.1|16503.6|16499.6|16487.9|16483.9|403
1649795400000|2022-04-12 20:30:00|16489.5|16485.5|16498.9|16494.9|16503.6|16499.6|16489.5|16485.5|485
1649795700000|2022-04-12 20:35:00|16500.4|16496.4|16497.3|16493.3|16506.7|16502.7|16494.2|16490.2|322
1649796000000|2022-04-12 20:40:00|16495.8|16491.8|16506.7|16502.7|16506.7|16502.7|16494.2|16490.2|432
1649796300000|2022-04-12 20:45:00|16505.1|16501.1|16506.7|16502.7|16509.8|16505.8|16503.6|16499.6|220
1649796600000|2022-04-12 20:50:00|16505.1|16501.1|16491.1|16487.1|16505.1|16501.1|16475.4|16471.4|393
1649796900000|2022-04-12 20:55:00|16492.6|16488.6|16486.4|16482.4|16498.9|16494.9|16483.3|16479.3|453
1649800800000|2022-04-12 22:00:00|16514.5|16510.5|16503.6|16499.6|16514.5|16510.5|16491.1|16487.1|68
1649801100000|2022-04-12 22:05:00|16506.7|16502.7|16495.8|16491.8|16508.3|16504.3|16494.2|16490.2|28
1649801400000|2022-04-12 22:10:00|16497.3|16493.3|16494.2|16490.2|16502|16498|16491.1|16487.1|11
1649801700000|2022-04-12 22:15:00|16491.1|16487.1|16487.9|16483.9|16494.2|16490.2|16487.9|16483.9|9
1649802000000|2022-04-12 22:20:00|16489.5|16485.5|16487.9|16483.9|16492.6|16488.6|16487.9|16483.9|3
1649802300000|2022-04-12 22:25:00|16489.5|16485.5|16489.5|16485.5|16489.5|16485.5|16489.5|16485.5|2
1649802600000|2022-04-12 22:30:00|16492.6|16488.6|16486.4|16482.4|16497.3|16493.3|16484.8|16480.8|27
1649802900000|2022-04-12 22:35:00|16487.9|16483.9|16480.1|16476.1|16494.2|16490.2|16478.6|16474.6|57
1649803200000|2022-04-12 22:40:00|16478.6|16474.6|16480.1|16476.1|16481.7|16477.7|16475.4|16471.4|33
1649803500000|2022-04-12 22:45:00|16481.7|16477.7|16478.6|16474.6|16481.7|16477.7|16475.4|16471.4|39
1649803800000|2022-04-12 22:50:00|16480.1|16476.1|16480.1|16476.1|16481.7|16477.7|16475.4|16471.4|24
1649804100000|2022-04-12 22:55:00|16478.6|16474.6|16480.1|16476.1|16481.7|16477.7|16478.6|16474.6|24
1649804400000|2022-04-12 23:00:00|16481.7|16477.7|16480.1|16476.1|16481.7|16477.7|16477|16473|42
1649804700000|2022-04-12 23:05:00|16481.7|16477.7|16473.9|16469.9|16481.7|16477.7|16473.9|16469.9|27
1649805000000|2022-04-12 23:10:00|16472.3|16468.3|16459.8|16455.8|16472.3|16468.3|16456.7|16452.7|105
1649805300000|2022-04-12 23:15:00|16458.3|16454.3|16455.1|16451.1|16458.3|16454.3|16447.3|16443.3|46
1649805600000|2022-04-12 23:20:00|16453.6|16449.6|16458.3|16454.3|16462.9|16458.9|16450.4|16446.4|79
1649805900000|2022-04-12 23:25:00|16459.8|16455.8|16458.3|16454.3|16459.8|16455.8|16456.7|16452.7|27
1649806200000|2022-04-12 23:30:00|16459.8|16455.8|16456.7|16452.7|16459.8|16455.8|16452|16448|25
1649806500000|2022-04-12 23:35:00|16458.3|16454.3|16455.1|16451.1|16459.8|16455.8|16453.6|16449.6|21
1649806800000|2022-04-12 23:40:00|16453.6|16449.6|16459.8|16455.8|16459.8|16455.8|16453.6|16449.6|108
1649807100000|2022-04-12 23:45:00|16458.3|16454.3|16466.1|16462.1|16469.2|16465.2|16458.3|16454.3|87
1649807400000|2022-04-12 23:50:00|16462.9|16458.9|16452|16448|16462.9|16458.9|16447.3|16443.3|98
1649807700000|2022-04-12 23:55:00|16453.6|16449.6|16458.3|16454.3|16459.8|16455.8|16450.4|16446.4|32
1649808000000|2022-04-13 00:00:00|16459.8|16455.8|16462.9|16458.9|16469.2|16465.2|16458.3|16454.3|259
1649808300000|2022-04-13 00:05:00|16461.4|16457.4|16450.4|16446.4|16466.1|16462.1|16445.8|16441.8|119
1649808600000|2022-04-13 00:10:00|16452|16448|16436.4|16432.4|16452|16448|16431.7|16427.7|119
1649808900000|2022-04-13 00:15:00|16437.9|16433.9|16442.6|16438.6|16442.6|16438.6|16428.6|16424.6|67
1649809200000|2022-04-13 00:20:00|16441.1|16437.1|16437.9|16433.9|16447.3|16443.3|16433.3|16429.3|98
1649809500000|2022-04-13 00:25:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16428.6|16424.6|75
1649809800000|2022-04-13 00:30:00|16434.8|16430.8|16439.5|16435.5|16444.2|16440.2|16425.4|16421.4|70
1649810100000|2022-04-13 00:35:00|16437.9|16433.9|16441.1|16437.1|16444.2|16440.2|16434.8|16430.8|34
1649810400000|2022-04-13 00:40:00|16439.5|16435.5|16428.6|16424.6|16441.1|16437.1|16428.6|16424.6|28
1649810700000|2022-04-13 00:45:00|16430.1|16426.1|16419.2|16415.2|16430.1|16426.1|16412.9|16408.9|94
1649811000000|2022-04-13 00:50:00|16422.3|16418.3|16425.4|16421.4|16428.6|16424.6|16419.2|16415.2|60
1649811300000|2022-04-13 00:55:00|16423.9|16419.9|16427|16423|16431.7|16427.7|16420.8|16416.8|56
1649811600000|2022-04-13 01:00:00|16425.4|16421.4|16453.6|16449.6|16456.7|16452.7|16423.9|16419.9|146
1649811900000|2022-04-13 01:05:00|16455.1|16451.1|16442.6|16438.6|16456.7|16452.7|16441.1|16437.1|48
1649812200000|2022-04-13 01:10:00|16444.2|16440.2|16442.6|16438.6|16445.8|16441.8|16431.7|16427.7|64
1649812500000|2022-04-13 01:15:00|16444.2|16440.2|16453.6|16449.6|16455.1|16451.1|16442.6|16438.6|48
1649812800000|2022-04-13 01:20:00|16452|16448|16431.7|16427.7|16453.6|16449.6|16430.1|16426.1|48
1649813100000|2022-04-13 01:25:00|16433.3|16429.3|16430.1|16426.1|16439.5|16435.5|16428.6|16424.6|39
1649813400000|2022-04-13 01:30:00|16431.7|16427.7|16425.4|16421.4|16437.9|16433.9|16422.3|16418.3|121
1649813700000|2022-04-13 01:35:00|16423.9|16419.9|16434.8|16430.8|16434.8|16430.8|16423.9|16419.9|30
1649814000000|2022-04-13 01:40:00|16431.7|16427.7|16431.7|16427.7|16437.9|16433.9|16430.1|16426.1|63
1649814300000|2022-04-13 01:45:00|16430.1|16426.1|16441.1|16437.1|16441.1|16437.1|16428.6|16424.6|31
1649814600000|2022-04-13 01:50:00|16439.5|16435.5|16434.8|16430.8|16441.1|16437.1|16433.3|16429.3|21
1649814900000|2022-04-13 01:55:00|16431.7|16427.7|16437.9|16433.9|16437.9|16433.9|16431.7|16427.7|49
1649815200000|2022-04-13 02:00:00|16436.4|16432.4|16425.4|16421.4|16436.4|16432.4|16409.8|16405.8|178
1649815500000|2022-04-13 02:05:00|16427|16423|16448.9|16444.9|16450.4|16446.4|16427|16423|100
1649815800000|2022-04-13 02:10:00|16447.3|16443.3|16445.8|16441.8|16447.3|16443.3|16437.9|16433.9|32
1649816100000|2022-04-13 02:15:00|16444.2|16440.2|16436.4|16432.4|16445.8|16441.8|16434.8|16430.8|39
1649816400000|2022-04-13 02:20:00|16437.9|16433.9|16444.2|16440.2|16445.8|16441.8|16437.9|16433.9|27
1649816700000|2022-04-13 02:25:00|16445.8|16441.8|16439.5|16435.5|16445.8|16441.8|16437.9|16433.9|97
1649817000000|2022-04-13 02:30:00|16441.1|16437.1|16445.8|16441.8|16447.3|16443.3|16434.8|16430.8|12
1649817300000|2022-04-13 02:35:00|16447.3|16443.3|16428.6|16424.6|16447.3|16443.3|16425.4|16421.4|64
1649817600000|2022-04-13 02:40:00|16430.1|16426.1|16427|16423|16431.7|16427.7|16425.4|16421.4|14
1649817900000|2022-04-13 02:45:00|16425.4|16421.4|16437.9|16433.9|16437.9|16433.9|16422.3|16418.3|65
1649818200000|2022-04-13 02:50:00|16436.4|16432.4|16447.3|16443.3|16447.3|16443.3|16434.8|16430.8|26
1649818500000|2022-04-13 02:55:00|16445.8|16441.8|16452|16448|16456.7|16452.7|16445.8|16441.8|69
1649818800000|2022-04-13 03:00:00|16453.6|16449.6|16456.7|16452.7|16459.8|16455.8|16453.6|16449.6|37
1649819100000|2022-04-13 03:05:00|16453.6|16449.6|16453.6|16449.6|16456.7|16452.7|16450.4|16446.4|64
1649819400000|2022-04-13 03:10:00|16456.7|16452.7|16453.6|16449.6|16456.7|16452.7|16450.4|16446.4|14
1649819700000|2022-04-13 03:15:00|16450.4|16446.4|16452|16448|16455.1|16451.1|16450.4|16446.4|59
1649820000000|2022-04-13 03:20:00|16450.4|16446.4|16447.3|16443.3|16450.4|16446.4|16445.8|16441.8|30
1649820300000|2022-04-13 03:25:00|16448.9|16444.9|16453.6|16449.6|16456.7|16452.7|16447.3|16443.3|44
1649820600000|2022-04-13 03:30:00|16455.1|16451.1|16455.1|16451.1|16467.6|16463.6|16453.6|16449.6|96
1649820900000|2022-04-13 03:35:00|16453.6|16449.6|16456.7|16452.7|16459.8|16455.8|16450.4|16446.4|78
1649821200000|2022-04-13 03:40:00|16458.3|16454.3|16456.7|16452.7|16466.1|16462.1|16453.6|16449.6|75
1649821500000|2022-04-13 03:45:00|16455.1|16451.1|16452|16448|16455.1|16451.1|16452|16448|14
1649821800000|2022-04-13 03:50:00|16450.4|16446.4|16448.9|16444.9|16453.6|16449.6|16444.2|16440.2|53
1649822100000|2022-04-13 03:55:00|16447.3|16443.3|16442.6|16438.6|16448.9|16444.9|16437.9|16433.9|110
1649822400000|2022-04-13 04:00:00|16444.2|16440.2|16437.9|16433.9|16450.4|16446.4|16434.8|16430.8|61
1649822700000|2022-04-13 04:05:00|16441.1|16437.1|16439.5|16435.5|16441.1|16437.1|16434.8|16430.8|53
1649823000000|2022-04-13 04:10:00|16437.9|16433.9|16434.8|16430.8|16441.1|16437.1|16434.8|16430.8|50
1649823300000|2022-04-13 04:15:00|16436.4|16432.4|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|32
1649823600000|2022-04-13 04:20:00|16434.8|16430.8|16433.3|16429.3|16437.9|16433.9|16431.7|16427.7|46
1649823900000|2022-04-13 04:25:00|16434.8|16430.8|16422.3|16418.3|16434.8|16430.8|16419.2|16415.2|86
1649824200000|2022-04-13 04:30:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|52
1649824500000|2022-04-13 04:35:00|16427|16423|16428.6|16424.6|16428.6|16424.6|16422.3|16418.3|32
1649824800000|2022-04-13 04:40:00|16427|16423|16441.1|16437.1|16442.6|16438.6|16425.4|16421.4|82
1649825100000|2022-04-13 04:45:00|16439.5|16435.5|16430.1|16426.1|16439.5|16435.5|16425.4|16421.4|64
1649825400000|2022-04-13 04:50:00|16428.6|16424.6|16427|16423|16430.1|16426.1|16422.3|16418.3|38
1649825700000|2022-04-13 04:55:00|16425.4|16421.4|16428.6|16424.6|16431.7|16427.7|16422.3|16418.3|34
1649826000000|2022-04-13 05:00:00|16430.1|16426.1|16419.2|16415.2|16433.3|16429.3|16419.2|16415.2|63
1649826300000|2022-04-13 05:05:00|16422.3|16418.3|16412.9|16408.9|16422.3|16418.3|16412.9|16408.9|57
1649826600000|2022-04-13 05:10:00|16414.5|16410.5|16419.2|16415.2|16425.4|16421.4|16409.8|16405.8|105
1649826900000|2022-04-13 05:15:00|16417.6|16413.6|16422.3|16418.3|16422.3|16418.3|16412.9|16408.9|47
1649827200000|2022-04-13 05:20:00|16419.2|16415.2|16425.4|16421.4|16425.4|16421.4|16417.6|16413.6|31
1649827500000|2022-04-13 05:25:00|16422.3|16418.3|16428.6|16424.6|16428.6|16424.6|16422.3|16418.3|59
1649827800000|2022-04-13 05:30:00|16427|16423|16433.3|16429.3|16434.8|16430.8|16422.3|16418.3|80
1649828100000|2022-04-13 05:35:00|16434.8|16430.8|16417.6|16413.6|16434.8|16430.8|16416.1|16412.1|79
1649828400000|2022-04-13 05:40:00|16419.2|16415.2|16436.4|16432.4|16441.1|16437.1|16419.2|16415.2|110
1649828700000|2022-04-13 05:45:00|16434.8|16430.8|16425.4|16421.4|16439.5|16435.5|16425.4|16421.4|83
1649829000000|2022-04-13 05:50:00|16428.6|16424.6|16423.9|16419.9|16428.6|16424.6|16416.1|16412.1|67
1649829300000|2022-04-13 05:55:00|16422.3|16418.3|16425.4|16421.4|16428.6|16424.6|16416.1|16412.1|69
1649829600000|2022-04-13 06:00:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16414.5|16410.5|145
1649829900000|2022-04-13 06:05:00|16423.9|16419.9|16416.1|16412.1|16425.4|16421.4|16412.9|16408.9|41
1649830200000|2022-04-13 06:10:00|16412.9|16408.9|16412.9|16408.9|16417.6|16413.6|16406.7|16402.7|159
1649830500000|2022-04-13 06:15:00|16414.5|16410.5|16416.1|16412.1|16427|16423|16412.9|16408.9|122
1649830800000|2022-04-13 06:20:00|16414.5|16410.5|16400.4|16396.4|16419.2|16415.2|16394.2|16390.2|217
1649831100000|2022-04-13 06:25:00|16397.3|16393.3|16394.2|16390.2|16403.6|16399.6|16387.9|16383.9|188
1649831400000|2022-04-13 06:30:00|16392.6|16388.6|16395.8|16391.8|16397.3|16393.3|16378.6|16374.6|244
1649831700000|2022-04-13 06:35:00|16397.3|16393.3|16397.3|16393.3|16405.1|16401.1|16394.2|16390.2|129
1649832000000|2022-04-13 06:40:00|16395.8|16391.8|16387.9|16383.9|16400.4|16396.4|16378.6|16374.6|262
1649832300000|2022-04-13 06:45:00|16384.8|16380.8|16409.8|16405.8|16412.9|16408.9|16384.8|16380.8|182
1649832600000|2022-04-13 06:50:00|16408.3|16404.3|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|120
1649832900000|2022-04-13 06:55:00|16403.6|16399.6|16405.1|16401.1|16409.8|16405.8|16397.3|16393.3|134
1649833200000|2022-04-13 07:00:00|16406.7|16402.7|16403.6|16399.6|16422.3|16418.3|16397.3|16393.3|241
1649833500000|2022-04-13 07:05:00|16406.7|16402.7|16387.9|16383.9|16409.8|16405.8|16381.7|16377.7|203
1649833800000|2022-04-13 07:10:00|16389.5|16385.5|16389.5|16385.5|16395.8|16391.8|16369.2|16365.2|373
1649834100000|2022-04-13 07:15:00|16391.1|16387.1|16397.3|16393.3|16400.4|16396.4|16387.9|16383.9|301
1649834400000|2022-04-13 07:20:00|16398.9|16394.9|16381.7|16377.7|16400.4|16396.4|16372.3|16368.3|461
1649834700000|2022-04-13 07:25:00|16383.3|16379.3|16400.4|16396.4|16400.4|16396.4|16381.7|16377.7|188
1649835000000|2022-04-13 07:30:00|16398.9|16394.9|16381.7|16377.7|16400.4|16396.4|16381.7|16377.7|170
1649835300000|2022-04-13 07:35:00|16383.3|16379.3|16369.2|16365.2|16384.8|16380.8|16366.1|16362.1|222
1649835600000|2022-04-13 07:40:00|16370.8|16366.8|16369.2|16365.2|16378.6|16374.6|16369.2|16365.2|206
1649835900000|2022-04-13 07:45:00|16370.8|16366.8|16350.4|16346.4|16375.4|16371.4|16350.4|16346.4|301
1649836200000|2022-04-13 07:50:00|16353.6|16349.6|16333.3|16329.3|16353.6|16349.6|16322.3|16318.3|411
1649836500000|2022-04-13 07:55:00|16334.8|16330.8|16356.7|16352.7|16356.7|16352.7|16334.8|16330.8|480
1649836800000|2022-04-13 08:00:00|16355.1|16351.1|16334.8|16330.8|16355.1|16351.1|16331.7|16327.7|321
1649837100000|2022-04-13 08:05:00|16331.7|16327.7|16325.4|16321.4|16337.9|16333.9|16314.5|16310.5|252
1649837400000|2022-04-13 08:10:00|16327|16323|16344.2|16340.2|16344.2|16340.2|16325.4|16321.4|198
1649837700000|2022-04-13 08:15:00|16345.8|16341.8|16353.6|16349.6|16356.7|16352.7|16341.1|16337.1|225
1649838000000|2022-04-13 08:20:00|16352|16348|16347.3|16343.3|16355.1|16351.1|16334.8|16330.8|147
1649838300000|2022-04-13 08:25:00|16345.8|16341.8|16347.3|16343.3|16359.8|16355.8|16342.6|16338.6|100
1649838600000|2022-04-13 08:30:00|16348.9|16344.9|16356.7|16352.7|16361.4|16357.4|16344.2|16340.2|115
1649838900000|2022-04-13 08:35:00|16355.1|16351.1|16372.3|16368.3|16372.3|16368.3|16353.6|16349.6|150
1649839200000|2022-04-13 08:40:00|16370.8|16366.8|16419.2|16415.2|16422.3|16418.3|16369.2|16365.2|401
1649839500000|2022-04-13 08:45:00|16416.1|16412.1|16387.9|16383.9|16416.1|16412.1|16387.9|16383.9|170
1649839800000|2022-04-13 08:50:00|16389.5|16385.5|16378.6|16374.6|16391.1|16387.1|16377|16373|148
1649840100000|2022-04-13 08:55:00|16375.4|16371.4|16387.9|16383.9|16391.1|16387.1|16372.3|16368.3|295
1649840400000|2022-04-13 09:00:00|16391.1|16387.1|16375.4|16371.4|16391.1|16387.1|16369.2|16365.2|292
1649840700000|2022-04-13 09:05:00|16372.3|16368.3|16372.3|16368.3|16380.1|16376.1|16366.1|16362.1|134
1649841000000|2022-04-13 09:10:00|16375.4|16371.4|16381.7|16377.7|16387.9|16383.9|16369.2|16365.2|171
1649841300000|2022-04-13 09:15:00|16383.3|16379.3|16372.3|16368.3|16383.3|16379.3|16372.3|16368.3|110
1649841600000|2022-04-13 09:20:00|16369.2|16365.2|16366.1|16362.1|16378.6|16374.6|16362.9|16358.9|152
1649841900000|2022-04-13 09:25:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16359.8|16355.8|173
1649842200000|2022-04-13 09:30:00|16362.9|16358.9|16375.4|16371.4|16378.6|16374.6|16356.7|16352.7|162
1649842500000|2022-04-13 09:35:00|16373.9|16369.9|16400.4|16396.4|16403.6|16399.6|16372.3|16368.3|243
1649842800000|2022-04-13 09:40:00|16397.3|16393.3|16403.6|16399.6|16416.1|16412.1|16397.3|16393.3|182
1649843100000|2022-04-13 09:45:00|16402|16398|16402|16398|16414.5|16410.5|16398.9|16394.9|127
1649843400000|2022-04-13 09:50:00|16400.4|16396.4|16416.1|16412.1|16419.2|16415.2|16400.4|16396.4|91
1649843700000|2022-04-13 09:55:00|16414.5|16410.5|16422.3|16418.3|16422.3|16418.3|16412.9|16408.9|95
1649844000000|2022-04-13 10:00:00|16420.8|16416.8|16434.8|16430.8|16434.8|16430.8|16419.2|16415.2|237
1649844300000|2022-04-13 10:05:00|16433.3|16429.3|16441.1|16437.1|16442.6|16438.6|16428.6|16424.6|248
1649844600000|2022-04-13 10:10:00|16439.5|16435.5|16425.4|16421.4|16441.1|16437.1|16422.3|16418.3|194
1649844900000|2022-04-13 10:15:00|16423.9|16419.9|16419.2|16415.2|16423.9|16419.9|16406.7|16402.7|335
1649845200000|2022-04-13 10:20:00|16417.6|16413.6|16425.4|16421.4|16431.7|16427.7|16414.5|16410.5|232
1649845500000|2022-04-13 10:25:00|16423.9|16419.9|16427|16423|16434.8|16430.8|16423.9|16419.9|54
1649845800000|2022-04-13 10:30:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16422.3|16418.3|58
1649846100000|2022-04-13 10:35:00|16427|16423|16461.4|16457.4|16466.1|16462.1|16427|16423|128
1649846400000|2022-04-13 10:40:00|16462.9|16458.9|16450.4|16446.4|16462.9|16458.9|16447.3|16443.3|154
1649846700000|2022-04-13 10:45:00|16447.3|16443.3|16431.7|16427.7|16450.4|16446.4|16428.6|16424.6|113
1649847000000|2022-04-13 10:50:00|16430.1|16426.1|16428.6|16424.6|16434.8|16430.8|16425.4|16421.4|97
1649847300000|2022-04-13 10:55:00|16431.7|16427.7|16427|16423|16444.2|16440.2|16425.4|16421.4|144
1649847600000|2022-04-13 11:00:00|16425.4|16421.4|16428.6|16424.6|16437.9|16433.9|16416.1|16412.1|144
1649847900000|2022-04-13 11:05:00|16430.1|16426.1|16428.6|16424.6|16434.8|16430.8|16422.3|16418.3|106
1649848200000|2022-04-13 11:10:00|16427|16423|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|225
1649848500000|2022-04-13 11:15:00|16428.6|16424.6|16428.6|16424.6|16437.9|16433.9|16422.3|16418.3|299
1649848800000|2022-04-13 11:20:00|16427|16423|16444.2|16440.2|16456.7|16452.7|16425.4|16421.4|355
1649849100000|2022-04-13 11:25:00|16447.3|16443.3|16456.7|16452.7|16459.8|16455.8|16444.2|16440.2|258
1649849400000|2022-04-13 11:30:00|16458.3|16454.3|16455.1|16451.1|16459.8|16455.8|16441.1|16437.1|468
1649849700000|2022-04-13 11:35:00|16453.6|16449.6|16444.2|16440.2|16458.3|16454.3|16434.8|16430.8|328
1649850000000|2022-04-13 11:40:00|16441.1|16437.1|16437.9|16433.9|16450.4|16446.4|16437.9|16433.9|340
1649850300000|2022-04-13 11:45:00|16436.4|16432.4|16409.8|16405.8|16437.9|16433.9|16409.8|16405.8|473
1649850600000|2022-04-13 11:50:00|16411.4|16407.4|16434.8|16430.8|16437.9|16433.9|16406.7|16402.7|463
1649850900000|2022-04-13 11:55:00|16437.9|16433.9|16391.1|16387.1|16437.9|16433.9|16391.1|16387.1|446
1649851200000|2022-04-13 12:00:00|16387.9|16383.9|16359.8|16355.8|16391.1|16387.1|16355.1|16351.1|655
1649851500000|2022-04-13 12:05:00|16361.4|16357.4|16387.9|16383.9|16389.5|16385.5|16361.4|16357.4|525
1649851800000|2022-04-13 12:10:00|16391.1|16387.1|16381.7|16377.7|16394.2|16390.2|16367.6|16363.6|552
1649852100000|2022-04-13 12:15:00|16378.6|16374.6|16381.7|16377.7|16383.3|16379.3|16362.9|16358.9|918
1649852400000|2022-04-13 12:20:00|16375.4|16371.4|16375.4|16371.4|16387.9|16383.9|16372.3|16368.3|807
1649852700000|2022-04-13 12:25:00|16372.3|16368.3|16383.3|16379.3|16384.8|16380.8|16369.2|16365.2|979
1649853000000|2022-04-13 12:30:00|16384.8|16380.8|16431.7|16427.7|16447.3|16443.3|16366.1|16362.1|975
1649853300000|2022-04-13 12:35:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16409.8|16405.8|473
1649853600000|2022-04-13 12:40:00|16434.8|16430.8|16469.2|16465.2|16472.3|16468.3|16434.8|16430.8|813
1649853900000|2022-04-13 12:45:00|16472.3|16468.3|16450.4|16446.4|16472.3|16468.3|16434.8|16430.8|1054
1649854200000|2022-04-13 12:50:00|16447.3|16443.3|16487.9|16483.9|16491.1|16487.1|16441.1|16437.1|649
1649854500000|2022-04-13 12:55:00|16484.8|16480.8|16462.9|16458.9|16489.5|16485.5|16453.6|16449.6|546
1649854800000|2022-04-13 13:00:00|16459.8|16455.8|16478.6|16474.6|16478.6|16474.6|16456.7|16452.7|517
1649855100000|2022-04-13 13:05:00|16475.4|16471.4|16478.6|16474.6|16484.8|16480.8|16472.3|16468.3|543
1649855400000|2022-04-13 13:10:00|16481.7|16477.7|16522.3|16518.3|16525.4|16521.4|16481.7|16477.7|949
1649855700000|2022-04-13 13:15:00|16519.2|16515.2|16506.7|16502.7|16525.4|16521.4|16500.4|16496.4|900
1649856000000|2022-04-13 13:20:00|16503.6|16499.6|16512.9|16508.9|16516.1|16512.1|16494.2|16490.2|1115
1649856300000|2022-04-13 13:25:00|16509.8|16505.8|16475.4|16471.4|16519.2|16515.2|16472.3|16468.3|987
1649856600000|2022-04-13 13:30:00|16473.9|16469.9|16484.8|16480.8|16497.3|16493.3|16470.8|16466.8|1384
1649856900000|2022-04-13 13:35:00|16486.4|16482.4|16503.6|16499.6|16517.6|16513.6|16477|16473|1230
1649857200000|2022-04-13 13:40:00|16500.4|16496.4|16500.4|16496.4|16519.2|16515.2|16497.3|16493.3|1195
1649857500000|2022-04-13 13:45:00|16497.3|16493.3|16516.1|16512.1|16516.1|16512.1|16487.9|16483.9|1157
1649857800000|2022-04-13 13:50:00|16512.9|16508.9|16516.1|16512.1|16525.4|16521.4|16506.7|16502.7|867
1649858100000|2022-04-13 13:55:00|16519.2|16515.2|16547.3|16543.3|16547.3|16543.3|16516.1|16512.1|1050
1649858400000|2022-04-13 14:00:00|16545.8|16541.8|16525.4|16521.4|16550.4|16546.4|16519.2|16515.2|1020
1649858700000|2022-04-13 14:05:00|16528.6|16524.6|16534.8|16530.8|16541.1|16537.1|16516.1|16512.1|752
1649859000000|2022-04-13 14:10:00|16537.9|16533.9|16581.7|16577.7|16581.7|16577.7|16531.7|16527.7|1027
1649859300000|2022-04-13 14:15:00|16578.6|16574.6|16597.3|16593.3|16600.4|16596.4|16575.4|16571.4|1005
1649859600000|2022-04-13 14:20:00|16598.9|16594.9|16631.7|16627.7|16634.8|16630.8|16597.3|16593.3|1107
1649859900000|2022-04-13 14:25:00|16628.6|16624.6|16616.1|16612.1|16630.1|16626.1|16609.8|16605.8|1328
1649860200000|2022-04-13 14:30:00|16614.5|16610.5|16584.8|16580.8|16614.5|16610.5|16575.4|16571.4|1100
1649860500000|2022-04-13 14:35:00|16587.9|16583.9|16553.6|16549.6|16591.1|16587.1|16544.2|16540.2|889
1649860800000|2022-04-13 14:40:00|16556.7|16552.7|16575.4|16571.4|16575.4|16571.4|16553.6|16549.6|541
1649861100000|2022-04-13 14:45:00|16577|16573|16556.7|16552.7|16578.6|16574.6|16550.4|16546.4|429
1649861400000|2022-04-13 14:50:00|16558.3|16554.3|16575.4|16571.4|16591.1|16587.1|16556.7|16552.7|438
1649861700000|2022-04-13 14:55:00|16577|16573|16575.4|16571.4|16581.7|16577.7|16569.2|16565.2|502
1649862000000|2022-04-13 15:00:00|16572.3|16568.3|16578.6|16574.6|16584.8|16580.8|16569.2|16565.2|721
1649862300000|2022-04-13 15:05:00|16575.4|16571.4|16556.7|16552.7|16581.7|16577.7|16541.1|16537.1|1007
1649862600000|2022-04-13 15:10:00|16558.3|16554.3|16559.8|16555.8|16581.7|16577.7|16558.3|16554.3|667
1649862900000|2022-04-13 15:15:00|16561.4|16557.4|16553.6|16549.6|16569.2|16565.2|16544.2|16540.2|645
1649863200000|2022-04-13 15:20:00|16550.4|16546.4|16562.9|16558.9|16566.1|16562.1|16534.8|16530.8|718
1649863500000|2022-04-13 15:25:00|16559.8|16555.8|16556.7|16552.7|16575.4|16571.4|16553.6|16549.6|682
1649863800000|2022-04-13 15:30:00|16559.8|16555.8|16559.8|16555.8|16566.1|16562.1|16550.4|16546.4|533
1649864100000|2022-04-13 15:35:00|16556.7|16552.7|16562.9|16558.9|16569.2|16565.2|16541.1|16537.1|599
1649864400000|2022-04-13 15:40:00|16566.1|16562.1|16569.2|16565.2|16578.6|16574.6|16562.9|16558.9|443
1649864700000|2022-04-13 15:45:00|16572.3|16568.3|16584.8|16580.8|16587.9|16583.9|16562.9|16558.9|320
1649865000000|2022-04-13 15:50:00|16581.7|16577.7|16597.3|16593.3|16603.6|16599.6|16578.6|16574.6|340
1649865300000|2022-04-13 15:55:00|16600.4|16596.4|16612.9|16608.9|16619.2|16615.2|16600.4|16596.4|623
1649865600000|2022-04-13 16:00:00|16611.4|16607.4|16609.8|16605.8|16616.1|16612.1|16606.7|16602.7|532
1649865900000|2022-04-13 16:05:00|16611.4|16607.4|16587.9|16583.9|16612.9|16608.9|16587.9|16583.9|489
1649866200000|2022-04-13 16:10:00|16589.5|16585.5|16559.8|16555.8|16597.3|16593.3|16559.8|16555.8|667
1649866500000|2022-04-13 16:15:00|16561.4|16557.4|16550.4|16546.4|16566.1|16562.1|16550.4|16546.4|857
1649866800000|2022-04-13 16:20:00|16548.9|16544.9|16569.2|16565.2|16572.3|16568.3|16544.2|16540.2|775
1649867100000|2022-04-13 16:25:00|16566.1|16562.1|16572.3|16568.3|16575.4|16571.4|16566.1|16562.1|486
1649867400000|2022-04-13 16:30:00|16575.4|16571.4|16578.6|16574.6|16584.8|16580.8|16572.3|16568.3|503
1649867700000|2022-04-13 16:35:00|16575.4|16571.4|16562.9|16558.9|16584.8|16580.8|16562.9|16558.9|561
1649868000000|2022-04-13 16:40:00|16566.1|16562.1|16556.7|16552.7|16569.2|16565.2|16550.4|16546.4|912
1649868300000|2022-04-13 16:45:00|16558.3|16554.3|16566.1|16562.1|16572.3|16568.3|16556.7|16552.7|827
1649868600000|2022-04-13 16:50:00|16564.5|16560.5|16522.3|16518.3|16566.1|16562.1|16509.8|16505.8|2024
1649868900000|2022-04-13 16:55:00|16525.4|16521.4|16512.9|16508.9|16531.7|16527.7|16509.8|16505.8|1205
1649869200000|2022-04-13 17:00:00|16516.1|16512.1|16506.7|16502.7|16533.3|16529.3|16436.4|16432.4|1699
1649869500000|2022-04-13 17:05:00|16508.3|16504.3|16566.1|16562.1|16578.6|16574.6|16503.6|16499.6|1534
1649869800000|2022-04-13 17:10:00|16564.5|16560.5|16547.3|16543.3|16569.2|16565.2|16527|16523|1117
1649870100000|2022-04-13 17:15:00|16548.9|16544.9|16553.6|16549.6|16559.8|16555.8|16534.8|16530.8|500
1649870400000|2022-04-13 17:20:00|16556.7|16552.7|16541.1|16537.1|16559.8|16555.8|16537.9|16533.9|347
1649870700000|2022-04-13 17:25:00|16542.6|16538.6|16566.1|16562.1|16566.1|16562.1|16531.7|16527.7|517
1649871000000|2022-04-13 17:30:00|16569.2|16565.2|16562.9|16558.9|16575.4|16571.4|16559.8|16555.8|682
1649871300000|2022-04-13 17:35:00|16566.1|16562.1|16562.9|16558.9|16569.2|16565.2|16542.6|16538.6|503
1649871600000|2022-04-13 17:40:00|16564.5|16560.5|16544.2|16540.2|16569.2|16565.2|16541.1|16537.1|610
1649871900000|2022-04-13 17:45:00|16547.3|16543.3|16537.9|16533.9|16556.7|16552.7|16536.4|16532.4|461
1649872200000|2022-04-13 17:50:00|16541.1|16537.1|16544.2|16540.2|16550.4|16546.4|16537.9|16533.9|391
1649872500000|2022-04-13 17:55:00|16545.8|16541.8|16547.3|16543.3|16553.6|16549.6|16541.1|16537.1|374
1649872800000|2022-04-13 18:00:00|16544.2|16540.2|16547.3|16543.3|16550.4|16546.4|16534.8|16530.8|526
1649873100000|2022-04-13 18:05:00|16544.2|16540.2|16544.2|16540.2|16556.7|16552.7|16537.9|16533.9|335
1649873400000|2022-04-13 18:10:00|16547.3|16543.3|16544.2|16540.2|16550.4|16546.4|16537.9|16533.9|279
1649873700000|2022-04-13 18:15:00|16547.3|16543.3|16550.4|16546.4|16556.7|16552.7|16544.2|16540.2|227
1649874000000|2022-04-13 18:20:00|16553.6|16549.6|16562.9|16558.9|16562.9|16558.9|16547.3|16543.3|314
1649874300000|2022-04-13 18:25:00|16564.5|16560.5|16569.2|16565.2|16575.4|16571.4|16562.9|16558.9|387
1649874600000|2022-04-13 18:30:00|16575.4|16571.4|16562.9|16558.9|16575.4|16571.4|16561.4|16557.4|246
1649874900000|2022-04-13 18:35:00|16566.1|16562.1|16569.2|16565.2|16572.3|16568.3|16566.1|16562.1|456
1649875200000|2022-04-13 18:40:00|16566.1|16562.1|16559.8|16555.8|16575.4|16571.4|16556.7|16552.7|371
1649875500000|2022-04-13 18:45:00|16562.9|16558.9|16553.6|16549.6|16562.9|16558.9|16550.4|16546.4|249
1649875800000|2022-04-13 18:50:00|16555.1|16551.1|16556.7|16552.7|16559.8|16555.8|16547.3|16543.3|479
1649876100000|2022-04-13 18:55:00|16558.3|16554.3|16547.3|16543.3|16562.9|16558.9|16537.9|16533.9|631
1649876400000|2022-04-13 19:00:00|16548.9|16544.9|16534.8|16530.8|16559.8|16555.8|16528.6|16524.6|578
1649876700000|2022-04-13 19:05:00|16531.7|16527.7|16536.4|16532.4|16541.1|16537.1|16525.4|16521.4|368
1649877000000|2022-04-13 19:10:00|16537.9|16533.9|16531.7|16527.7|16544.2|16540.2|16528.6|16524.6|298
1649877300000|2022-04-13 19:15:00|16533.3|16529.3|16528.6|16524.6|16533.3|16529.3|16525.4|16521.4|383
1649877600000|2022-04-13 19:20:00|16525.4|16521.4|16531.7|16527.7|16531.7|16527.7|16516.1|16512.1|345
1649877900000|2022-04-13 19:25:00|16534.8|16530.8|16533.3|16529.3|16550.4|16546.4|16531.7|16527.7|446
1649878200000|2022-04-13 19:30:00|16531.7|16527.7|16537.9|16533.9|16544.2|16540.2|16531.7|16527.7|387
1649878500000|2022-04-13 19:35:00|16541.1|16537.1|16553.6|16549.6|16559.8|16555.8|16537.9|16533.9|381
1649878800000|2022-04-13 19:40:00|16556.7|16552.7|16516.1|16512.1|16559.8|16555.8|16516.1|16512.1|579
1649879100000|2022-04-13 19:45:00|16519.2|16515.2|16500.4|16496.4|16519.2|16515.2|16491.1|16487.1|686
1649879400000|2022-04-13 19:50:00|16502|16498|16489.5|16485.5|16512.9|16508.9|16484.8|16480.8|903
1649879700000|2022-04-13 19:55:00|16487.9|16483.9|16509.8|16505.8|16512.9|16508.9|16461.4|16457.4|2979
1649880000000|2022-04-13 20:00:00|16500.4|16496.4|16525.4|16521.4|16525.4|16521.4|16489.5|16485.5|1610
1649880300000|2022-04-13 20:05:00|16522.3|16518.3|16525.4|16521.4|16544.2|16540.2|16517.6|16513.6|483
1649880600000|2022-04-13 20:10:00|16527|16523|16531.7|16527.7|16537.9|16533.9|16516.1|16512.1|379
1649880900000|2022-04-13 20:15:00|16530.1|16526.1|16509.8|16505.8|16534.8|16530.8|16506.7|16502.7|311
1649881200000|2022-04-13 20:20:00|16512.9|16508.9|16506.7|16502.7|16512.9|16508.9|16500.4|16496.4|115
1649881500000|2022-04-13 20:25:00|16505.1|16501.1|16506.7|16502.7|16508.3|16504.3|16500.4|16496.4|165
1649881800000|2022-04-13 20:30:00|16509.8|16505.8|16502|16498|16514.5|16510.5|16500.4|16496.4|174
1649882100000|2022-04-13 20:35:00|16500.4|16496.4|16505.1|16501.1|16506.7|16502.7|16497.3|16493.3|250
1649882400000|2022-04-13 20:40:00|16503.6|16499.6|16497.3|16493.3|16506.7|16502.7|16497.3|16493.3|119
1649882700000|2022-04-13 20:45:00|16498.9|16494.9|16481.7|16477.7|16506.7|16502.7|16475.4|16471.4|375
1649883000000|2022-04-13 20:50:00|16484.8|16480.8|16483.3|16479.3|16491.1|16487.1|16475.4|16471.4|235
1649883300000|2022-04-13 20:55:00|16484.8|16480.8|16492.6|16488.6|16492.6|16488.6|16475.4|16471.4|203
1649887200000|2022-04-13 22:00:00|16481.7|16477.7|16480.1|16476.1|16489.5|16485.5|16473.9|16469.9|47
1649887500000|2022-04-13 22:05:00|16481.7|16477.7|16483.3|16479.3|16487.9|16483.9|16481.7|16477.7|38
1649887800000|2022-04-13 22:10:00|16484.8|16480.8|16489.5|16485.5|16494.2|16490.2|16484.8|16480.8|42
1649888100000|2022-04-13 22:15:00|16487.9|16483.9|16492.6|16488.6|16502|16498|16487.9|16483.9|35
1649888400000|2022-04-13 22:20:00|||||||||4
1649888700000|2022-04-13 22:25:00|16494.2|16490.2|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|7
1649889000000|2022-04-13 22:30:00|16492.6|16488.6|16505.1|16501.1|16508.3|16504.3|16492.6|16488.6|42
1649889300000|2022-04-13 22:35:00|16506.7|16502.7|16509.8|16505.8|16512.9|16508.9|16506.7|16502.7|14
1649889600000|2022-04-13 22:40:00|16511.4|16507.4|16506.7|16502.7|16512.9|16508.9|16505.1|16501.1|10
1649889900000|2022-04-13 22:45:00|16508.3|16504.3|16522.3|16518.3|16523.9|16519.9|16508.3|16504.3|48
1649890200000|2022-04-13 22:50:00|16520.8|16516.8|16523.9|16519.9|16527|16523|16514.5|16510.5|25
1649890500000|2022-04-13 22:55:00|16522.3|16518.3|16528.6|16524.6|16528.6|16524.6|16516.1|16512.1|33
1649890800000|2022-04-13 23:00:00|16527|16523|16523.9|16519.9|16527|16523|16520.8|16516.8|49
1649891100000|2022-04-13 23:05:00|16525.4|16521.4|16528.6|16524.6|16531.7|16527.7|16525.4|16521.4|9
1649891400000|2022-04-13 23:10:00|16527|16523|16527|16523|16528.6|16524.6|16519.2|16515.2|43
1649891700000|2022-04-13 23:15:00|16528.6|16524.6|16527|16523|16531.7|16527.7|16527|16523|18
1649892000000|2022-04-13 23:20:00|16528.6|16524.6|16536.4|16532.4|16536.4|16532.4|16528.6|16524.6|3
1649892300000|2022-04-13 23:25:00|16534.8|16530.8|16533.3|16529.3|16536.4|16532.4|16533.3|16529.3|12
1649892600000|2022-04-13 23:30:00|16531.7|16527.7|16530.1|16526.1|16536.4|16532.4|16528.6|16524.6|23
1649892900000|2022-04-13 23:35:00|16528.6|16524.6|16516.1|16512.1|16530.1|16526.1|16514.5|16510.5|11
1649893200000|2022-04-13 23:40:00|16520.8|16516.8|16527|16523|16527|16523|16520.8|16516.8|28
1649893500000|2022-04-13 23:45:00|16525.4|16521.4|16517.6|16513.6|16525.4|16521.4|16509.8|16505.8|35
1649893800000|2022-04-13 23:50:00|16516.1|16512.1|16527|16523|16528.6|16524.6|16516.1|16512.1|44
1649894100000|2022-04-13 23:55:00|16525.4|16521.4|16514.5|16510.5|16525.4|16521.4|16511.4|16507.4|78
1649894400000|2022-04-14 00:00:00|16512.9|16508.9|16503.6|16499.6|16520.8|16516.8|16503.6|16499.6|38
1649894700000|2022-04-14 00:05:00|16500.4|16496.4|16512.9|16508.9|16514.5|16510.5|16494.2|16490.2|101
1649895000000|2022-04-14 00:10:00|16514.5|16510.5|16512.9|16508.9|16517.6|16513.6|16506.7|16502.7|53
1649895300000|2022-04-14 00:15:00|16511.4|16507.4|16511.4|16507.4|16512.9|16508.9|16506.7|16502.7|41
1649895600000|2022-04-14 00:20:00|16509.8|16505.8|16509.8|16505.8|16514.5|16510.5|16508.3|16504.3|91
1649895900000|2022-04-14 00:25:00|16508.3|16504.3|16489.5|16485.5|16508.3|16504.3|16487.9|16483.9|82
1649896200000|2022-04-14 00:30:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16472.3|16468.3|54
1649896500000|2022-04-14 00:35:00|16489.5|16485.5|16494.2|16490.2|16498.9|16494.9|16484.8|16480.8|43
1649896800000|2022-04-14 00:40:00|16495.8|16491.8|16487.9|16483.9|16500.4|16496.4|16483.3|16479.3|26
1649897100000|2022-04-14 00:45:00|16489.5|16485.5|16480.1|16476.1|16491.1|16487.1|16473.9|16469.9|49
1649897400000|2022-04-14 00:50:00|16478.6|16474.6|16475.4|16471.4|16481.7|16477.7|16469.2|16465.2|33
1649897700000|2022-04-14 00:55:00|16477|16473|16486.4|16482.4|16487.9|16483.9|16473.9|16469.9|48
1649898000000|2022-04-14 01:00:00|16487.9|16483.9|16484.8|16480.8|16491.1|16487.1|16475.4|16471.4|73
1649898300000|2022-04-14 01:05:00|16486.4|16482.4|16491.1|16487.1|16495.8|16491.8|16484.8|16480.8|63
1649898600000|2022-04-14 01:10:00|16492.6|16488.6|16491.1|16487.1|16497.3|16493.3|16487.9|16483.9|22
1649898900000|2022-04-14 01:15:00|16494.2|16490.2|16486.4|16482.4|16498.9|16494.9|16484.8|16480.8|52
1649899200000|2022-04-14 01:20:00|16487.9|16483.9|16472.3|16468.3|16491.1|16487.1|16472.3|16468.3|107
1649899500000|2022-04-14 01:25:00|16475.4|16471.4|16478.6|16474.6|16484.8|16480.8|16475.4|16471.4|53
1649899800000|2022-04-14 01:30:00|16480.1|16476.1|16502|16498|16512.9|16508.9|16480.1|16476.1|93
1649900100000|2022-04-14 01:35:00|16503.6|16499.6|16497.3|16493.3|16506.7|16502.7|16497.3|16493.3|50
1649900400000|2022-04-14 01:40:00|16498.9|16494.9|16511.4|16507.4|16512.9|16508.9|16497.3|16493.3|24
1649900700000|2022-04-14 01:45:00|16509.8|16505.8|16522.3|16518.3|16523.9|16519.9|16506.7|16502.7|64
1649901000000|2022-04-14 01:50:00|16523.9|16519.9|16506.7|16502.7|16525.4|16521.4|16506.7|16502.7|34
1649901300000|2022-04-14 01:55:00|16508.3|16504.3|16512.9|16508.9|16512.9|16508.9|16502|16498|21
1649901600000|2022-04-14 02:00:00|16514.5|16510.5|16519.2|16515.2|16525.4|16521.4|16514.5|16510.5|95
1649901900000|2022-04-14 02:05:00|16520.8|16516.8|16509.8|16505.8|16522.3|16518.3|16506.7|16502.7|28
1649902200000|2022-04-14 02:10:00|16511.4|16507.4|16516.1|16512.1|16520.8|16516.8|16511.4|16507.4|42
1649902500000|2022-04-14 02:15:00|16517.6|16513.6|16528.6|16524.6|16531.7|16527.7|16516.1|16512.1|74
1649902800000|2022-04-14 02:20:00|16534.8|16530.8|16533.3|16529.3|16537.9|16533.9|16527|16523|31
1649903100000|2022-04-14 02:25:00|16531.7|16527.7|16531.7|16527.7|16539.5|16535.5|16531.7|16527.7|57
1649903400000|2022-04-14 02:30:00|16533.3|16529.3|16537.9|16533.9|16541.1|16537.1|16531.7|16527.7|21
1649903700000|2022-04-14 02:35:00|16539.5|16535.5|16547.3|16543.3|16550.4|16546.4|16536.4|16532.4|88
1649904000000|2022-04-14 02:40:00|16545.8|16541.8|16553.6|16549.6|16559.8|16555.8|16544.2|16540.2|88
1649904300000|2022-04-14 02:45:00|16556.7|16552.7|16542.6|16538.6|16556.7|16552.7|16542.6|16538.6|31
1649904600000|2022-04-14 02:50:00|16544.2|16540.2|16536.4|16532.4|16547.3|16543.3|16536.4|16532.4|36
1649904900000|2022-04-14 02:55:00|16537.9|16533.9|16541.1|16537.1|16541.1|16537.1|16534.8|16530.8|8
1649905200000|2022-04-14 03:00:00|16542.6|16538.6|16534.8|16530.8|16542.6|16538.6|16534.8|16530.8|62
1649905500000|2022-04-14 03:05:00|16537.9|16533.9|16541.1|16537.1|16547.3|16543.3|16537.9|16533.9|17
1649905800000|2022-04-14 03:10:00|16539.5|16535.5|16531.7|16527.7|16541.1|16537.1|16531.7|16527.7|36
1649906100000|2022-04-14 03:15:00|16533.3|16529.3|16519.2|16515.2|16533.3|16529.3|16512.9|16508.9|72
1649906400000|2022-04-14 03:20:00|16516.1|16512.1|16519.2|16515.2|16522.3|16518.3|16516.1|16512.1|12
1649906700000|2022-04-14 03:25:00|16520.8|16516.8|16533.3|16529.3|16533.3|16529.3|16519.2|16515.2|37
1649907000000|2022-04-14 03:30:00|16534.8|16530.8|16547.3|16543.3|16550.4|16546.4|16531.7|16527.7|46
1649907300000|2022-04-14 03:35:00|16548.9|16544.9|16547.3|16543.3|16548.9|16544.9|16534.8|16530.8|93
1649907600000|2022-04-14 03:40:00|16548.9|16544.9|16542.6|16538.6|16550.4|16546.4|16534.8|16530.8|20
1649907900000|2022-04-14 03:45:00|16541.1|16537.1|16550.4|16546.4|16556.7|16552.7|16537.9|16533.9|46
1649908200000|2022-04-14 03:50:00|16547.3|16543.3|16548.9|16544.9|16553.6|16549.6|16547.3|16543.3|45
1649908500000|2022-04-14 03:55:00|16547.3|16543.3|16544.2|16540.2|16550.4|16546.4|16541.1|16537.1|34
1649908800000|2022-04-14 04:00:00|16542.6|16538.6|16544.2|16540.2|16545.8|16541.8|16537.9|16533.9|45
1649909100000|2022-04-14 04:05:00|16542.6|16538.6|16550.4|16546.4|16552|16548|16537.9|16533.9|61
1649909400000|2022-04-14 04:10:00|16552|16548|16562.9|16558.9|16562.9|16558.9|16552|16548|105
1649909700000|2022-04-14 04:15:00|16561.4|16557.4|16570.8|16566.8|16572.3|16568.3|16559.8|16555.8|102
1649910000000|2022-04-14 04:20:00|16569.2|16565.2|16569.2|16565.2|16575.4|16571.4|16564.5|16560.5|42
1649910300000|2022-04-14 04:25:00|16570.8|16566.8|16564.5|16560.5|16570.8|16566.8|16562.9|16558.9|33
1649910600000|2022-04-14 04:30:00|16566.1|16562.1|16559.8|16555.8|16566.1|16562.1|16555.1|16551.1|111
1649910900000|2022-04-14 04:35:00|16561.4|16557.4|16570.8|16566.8|16572.3|16568.3|16561.4|16557.4|90
1649911200000|2022-04-14 04:40:00|16572.3|16568.3|16564.5|16560.5|16572.3|16568.3|16564.5|16560.5|19
1649911500000|2022-04-14 04:45:00|16584.8|16580.8|16566.1|16562.1|16586.4|16582.4|16566.1|16562.1|125
1649911800000|2022-04-14 04:50:00|16567.6|16563.6|16561.4|16557.4|16567.6|16563.6|16559.8|16555.8|31
1649912100000|2022-04-14 04:55:00|16559.8|16555.8|16559.8|16555.8|16562.9|16558.9|16555.1|16551.1|41
1649912400000|2022-04-14 05:00:00|16558.3|16554.3|16547.3|16543.3|16559.8|16555.8|16547.3|16543.3|46
1649912700000|2022-04-14 05:05:00|16545.8|16541.8|16547.3|16543.3|16553.6|16549.6|16544.2|16540.2|37
1649913000000|2022-04-14 05:10:00|16545.8|16541.8|16550.4|16546.4|16550.4|16546.4|16545.8|16541.8|19
1649913300000|2022-04-14 05:15:00|16547.3|16543.3|16548.9|16544.9|16550.4|16546.4|16545.8|16541.8|21
1649913600000|2022-04-14 05:20:00|16547.3|16543.3|16547.3|16543.3|16550.4|16546.4|16547.3|16543.3|8
1649913900000|2022-04-14 05:25:00|16548.9|16544.9|16550.4|16546.4|16553.6|16549.6|16548.9|16544.9|18
1649914200000|2022-04-14 05:30:00|16547.3|16543.3|16559.8|16555.8|16559.8|16555.8|16547.3|16543.3|47
1649914500000|2022-04-14 05:35:00|16556.7|16552.7|16545.8|16541.8|16558.3|16554.3|16544.2|16540.2|32
1649914800000|2022-04-14 05:40:00|16544.2|16540.2|16533.3|16529.3|16547.3|16543.3|16531.7|16527.7|48
1649915100000|2022-04-14 05:45:00|16531.7|16527.7|16541.1|16537.1|16544.2|16540.2|16531.7|16527.7|52
1649915400000|2022-04-14 05:50:00|16539.5|16535.5|16525.4|16521.4|16539.5|16535.5|16522.3|16518.3|55
1649915700000|2022-04-14 05:55:00|16522.3|16518.3|16523.9|16519.9|16525.4|16521.4|16516.1|16512.1|106
1649916000000|2022-04-14 06:00:00|16522.3|16518.3|16517.6|16513.6|16522.3|16518.3|16509.8|16505.8|71
1649916300000|2022-04-14 06:05:00|16516.1|16512.1|16523.9|16519.9|16533.3|16529.3|16516.1|16512.1|80
1649916600000|2022-04-14 06:10:00|16525.4|16521.4|16516.1|16512.1|16528.6|16524.6|16512.9|16508.9|89
1649916900000|2022-04-14 06:15:00|16519.2|16515.2|16514.5|16510.5|16522.3|16518.3|16512.9|16508.9|140
1649917200000|2022-04-14 06:20:00|16516.1|16512.1|16525.4|16521.4|16525.4|16521.4|16509.8|16505.8|45
1649917500000|2022-04-14 06:25:00|16523.9|16519.9|16506.7|16502.7|16530.1|16526.1|16506.7|16502.7|124
1649917800000|2022-04-14 06:30:00|16509.8|16505.8|16512.9|16508.9|16514.5|16510.5|16500.4|16496.4|60
1649918100000|2022-04-14 06:35:00|16511.4|16507.4|16514.5|16510.5|16514.5|16510.5|16500.4|16496.4|51
1649918400000|2022-04-14 06:40:00|16512.9|16508.9|16523.9|16519.9|16531.7|16527.7|16512.9|16508.9|75
1649918700000|2022-04-14 06:45:00|16525.4|16521.4|16516.1|16512.1|16525.4|16521.4|16512.9|16508.9|17
1649919000000|2022-04-14 06:50:00|16514.5|16510.5|16527|16523|16527|16523|16511.4|16507.4|50
1649919300000|2022-04-14 06:55:00|16525.4|16521.4|16534.8|16530.8|16534.8|16530.8|16525.4|16521.4|114
1649919600000|2022-04-14 07:00:00|16537.9|16533.9|16553.6|16549.6|16553.6|16549.6|16531.7|16527.7|119
1649919900000|2022-04-14 07:05:00|16555.1|16551.1|16550.4|16546.4|16559.8|16555.8|16550.4|16546.4|181
1649920200000|2022-04-14 07:10:00|16553.6|16549.6|16575.4|16571.4|16583.3|16579.3|16550.4|16546.4|231
1649920500000|2022-04-14 07:15:00|16578.6|16574.6|16547.3|16543.3|16581.7|16577.7|16542.6|16538.6|206
1649920800000|2022-04-14 07:20:00|16545.8|16541.8|16556.7|16552.7|16562.9|16558.9|16544.2|16540.2|152
1649921100000|2022-04-14 07:25:00|16559.8|16555.8|16561.4|16557.4|16562.9|16558.9|16547.3|16543.3|137
1649921400000|2022-04-14 07:30:00|16562.9|16558.9|16591.1|16587.1|16594.2|16590.2|16555.1|16551.1|357
1649921700000|2022-04-14 07:35:00|16589.5|16585.5|16581.7|16577.7|16597.3|16593.3|16578.6|16574.6|250
1649922000000|2022-04-14 07:40:00|16578.6|16574.6|16578.6|16574.6|16584.8|16580.8|16572.3|16568.3|68
1649922300000|2022-04-14 07:45:00|16580.1|16576.1|16597.3|16593.3|16600.4|16596.4|16580.1|16576.1|156
1649922600000|2022-04-14 07:50:00|16594.2|16590.2|16609.8|16605.8|16612.9|16608.9|16594.2|16590.2|175
1649922900000|2022-04-14 07:55:00|16611.4|16607.4|16581.7|16577.7|16612.9|16608.9|16578.6|16574.6|212
1649923200000|2022-04-14 08:00:00|16578.6|16574.6|16556.7|16552.7|16581.7|16577.7|16553.6|16549.6|354
1649923500000|2022-04-14 08:05:00|16559.8|16555.8|16562.9|16558.9|16569.2|16565.2|16553.6|16549.6|192
1649923800000|2022-04-14 08:10:00|16559.8|16555.8|16569.2|16565.2|16578.6|16574.6|16559.8|16555.8|154
1649924100000|2022-04-14 08:15:00|16566.1|16562.1|16581.7|16577.7|16581.7|16577.7|16566.1|16562.1|181
1649924400000|2022-04-14 08:20:00|16578.6|16574.6|16572.3|16568.3|16584.8|16580.8|16569.2|16565.2|125
1649924700000|2022-04-14 08:25:00|16570.8|16566.8|16559.8|16555.8|16573.9|16569.9|16559.8|16555.8|100
1649925000000|2022-04-14 08:30:00|16558.3|16554.3|16562.9|16558.9|16566.1|16562.1|16552|16548|166
1649925300000|2022-04-14 08:35:00|16566.1|16562.1|16566.1|16562.1|16569.2|16565.2|16562.9|16558.9|243
1649925600000|2022-04-14 08:40:00|16567.6|16563.6|16572.3|16568.3|16578.6|16574.6|16566.1|16562.1|169
1649925900000|2022-04-14 08:45:00|16573.9|16569.9|16566.1|16562.1|16573.9|16569.9|16564.5|16560.5|48
1649926200000|2022-04-14 08:50:00|16567.6|16563.6|16556.7|16552.7|16567.6|16563.6|16550.4|16546.4|155
1649926500000|2022-04-14 08:55:00|16553.6|16549.6|16572.3|16568.3|16572.3|16568.3|16552|16548|194
1649926800000|2022-04-14 09:00:00|16569.2|16565.2|16556.7|16552.7|16572.3|16568.3|16556.7|16552.7|147
1649927100000|2022-04-14 09:05:00|16555.1|16551.1|16556.7|16552.7|16566.1|16562.1|16547.3|16543.3|82
1649927400000|2022-04-14 09:10:00|16555.1|16551.1|16553.6|16549.6|16559.8|16555.8|16553.6|16549.6|54
1649927700000|2022-04-14 09:15:00|16555.1|16551.1|16556.7|16552.7|16556.7|16552.7|16547.3|16543.3|119
1649928000000|2022-04-14 09:20:00|16555.1|16551.1|16562.9|16558.9|16562.9|16558.9|16553.6|16549.6|38
1649928300000|2022-04-14 09:25:00|16561.4|16557.4|16541.1|16537.1|16561.4|16557.4|16541.1|16537.1|102
1649928600000|2022-04-14 09:30:00|16539.5|16535.5|16530.1|16526.1|16541.1|16537.1|16522.3|16518.3|137
1649928900000|2022-04-14 09:35:00|16528.6|16524.6|16509.8|16505.8|16530.1|16526.1|16509.8|16505.8|125
1649929200000|2022-04-14 09:40:00|16512.9|16508.9|16516.1|16512.1|16525.4|16521.4|16506.7|16502.7|143
1649929500000|2022-04-14 09:45:00|16517.6|16513.6|16512.9|16508.9|16519.2|16515.2|16506.7|16502.7|100
1649929800000|2022-04-14 09:50:00|16514.5|16510.5|16500.4|16496.4|16516.1|16512.1|16497.3|16493.3|113
1649930100000|2022-04-14 09:55:00|16502|16498|16503.6|16499.6|16509.8|16505.8|16497.3|16493.3|62
1649930400000|2022-04-14 10:00:00|16505.1|16501.1|16497.3|16493.3|16506.7|16502.7|16497.3|16493.3|47
1649930700000|2022-04-14 10:05:00|16495.8|16491.8|16477|16473|16495.8|16491.8|16472.3|16468.3|140
1649931000000|2022-04-14 10:10:00|16478.6|16474.6|16467.6|16463.6|16484.8|16480.8|16466.1|16462.1|169
1649931300000|2022-04-14 10:15:00|16466.1|16462.1|16472.3|16468.3|16475.4|16471.4|16456.7|16452.7|109
1649931600000|2022-04-14 10:20:00|16470.8|16466.8|16487.9|16483.9|16487.9|16483.9|16466.1|16462.1|44
1649931900000|2022-04-14 10:25:00|16489.5|16485.5|16497.3|16493.3|16497.3|16493.3|16484.8|16480.8|84
1649932200000|2022-04-14 10:30:00|16494.2|16490.2|16487.9|16483.9|16494.2|16490.2|16481.7|16477.7|169
1649932500000|2022-04-14 10:35:00|16489.5|16485.5|16500.4|16496.4|16502|16498|16489.5|16485.5|133
1649932800000|2022-04-14 10:40:00|16498.9|16494.9|16494.2|16490.2|16502|16498|16491.1|16487.1|135
1649933100000|2022-04-14 10:45:00|16492.6|16488.6|16506.7|16502.7|16512.9|16508.9|16487.9|16483.9|174
1649933400000|2022-04-14 10:50:00|16508.3|16504.3|16494.2|16490.2|16512.9|16508.9|16492.6|16488.6|179
1649933700000|2022-04-14 10:55:00|16492.6|16488.6|16500.4|16496.4|16503.6|16499.6|16483.3|16479.3|186
1649934000000|2022-04-14 11:00:00|16498.9|16494.9|16503.6|16499.6|16506.7|16502.7|16497.3|16493.3|136
1649934300000|2022-04-14 11:05:00|16502|16498|16509.8|16505.8|16512.9|16508.9|16495.8|16491.8|106
1649934600000|2022-04-14 11:10:00|16508.3|16504.3|16500.4|16496.4|16511.4|16507.4|16497.3|16493.3|118
1649934900000|2022-04-14 11:15:00|16503.6|16499.6|16509.8|16505.8|16511.4|16507.4|16494.2|16490.2|159
1649935200000|2022-04-14 11:20:00|16512.9|16508.9|16522.3|16518.3|16522.3|16518.3|16509.8|16505.8|180
1649935500000|2022-04-14 11:25:00|16525.4|16521.4|16525.4|16521.4|16530.1|16526.1|16520.8|16516.8|150
1649935800000|2022-04-14 11:30:00|16527|16523|16522.3|16518.3|16528.6|16524.6|16516.1|16512.1|98
1649936100000|2022-04-14 11:35:00|16525.4|16521.4|16541.1|16537.1|16550.4|16546.4|16522.3|16518.3|283
1649936400000|2022-04-14 11:40:00|16539.5|16535.5|16533.3|16529.3|16550.4|16546.4|16533.3|16529.3|316
1649936700000|2022-04-14 11:45:00|16531.7|16527.7|16562.9|16558.9|16595.8|16591.8|16531.7|16527.7|859
1649937000000|2022-04-14 11:50:00|16559.8|16555.8|16562.9|16558.9|16587.9|16583.9|16550.4|16546.4|532
1649937300000|2022-04-14 11:55:00|16566.1|16562.1|16550.4|16546.4|16581.7|16577.7|16541.1|16537.1|485
1649937600000|2022-04-14 12:00:00|16548.9|16544.9|16552|16548|16587.9|16583.9|16541.1|16537.1|543
1649937900000|2022-04-14 12:05:00|16553.6|16549.6|16553.6|16549.6|16562.9|16558.9|16537.9|16533.9|407
1649938200000|2022-04-14 12:10:00|16556.7|16552.7|16550.4|16546.4|16581.7|16577.7|16539.5|16535.5|750
1649938500000|2022-04-14 12:15:00|16552|16548|16553.6|16549.6|16569.2|16565.2|16545.8|16541.8|377
1649938800000|2022-04-14 12:20:00|16552|16548|16500.4|16496.4|16553.6|16549.6|16491.1|16487.1|894
1649939100000|2022-04-14 12:25:00|16502|16498|16523.9|16519.9|16541.1|16537.1|16502|16498|509
1649939400000|2022-04-14 12:30:00|16525.4|16521.4|16516.1|16512.1|16539.5|16535.5|16495.8|16491.8|490
1649939700000|2022-04-14 12:35:00|16511.4|16507.4|16487.9|16483.9|16522.3|16518.3|16483.3|16479.3|898
1649940000000|2022-04-14 12:40:00|16486.4|16482.4|16469.2|16465.2|16497.3|16493.3|16466.1|16462.1|606
1649940300000|2022-04-14 12:45:00|16467.6|16463.6|16464.5|16460.5|16484.8|16480.8|16447.3|16443.3|866
1649940600000|2022-04-14 12:50:00|16462.9|16458.9|16464.5|16460.5|16487.9|16483.9|16456.7|16452.7|500
1649940900000|2022-04-14 12:55:00|16462.9|16458.9|16481.7|16477.7|16497.3|16493.3|16456.7|16452.7|860
1649941200000|2022-04-14 13:00:00|16478.6|16474.6|16484.8|16480.8|16512.9|16508.9|16466.1|16462.1|1075
1649941500000|2022-04-14 13:05:00|16487.9|16483.9|16484.8|16480.8|16497.3|16493.3|16475.4|16471.4|526
1649941800000|2022-04-14 13:10:00|16486.4|16482.4|16494.2|16490.2|16494.2|16490.2|16459.8|16455.8|765
1649942100000|2022-04-14 13:15:00|16492.6|16488.6|16522.3|16518.3|16522.3|16518.3|16478.6|16474.6|932
1649942400000|2022-04-14 13:20:00|16525.4|16521.4|16512.9|16508.9|16544.2|16540.2|16503.6|16499.6|608
1649942700000|2022-04-14 13:25:00|16509.8|16505.8|16456.7|16452.7|16514.5|16510.5|16456.7|16452.7|697
1649943000000|2022-04-14 13:30:00|16459.8|16455.8|16422.3|16418.3|16466.1|16462.1|16397.3|16393.3|1087
1649943300000|2022-04-14 13:35:00|16419.2|16415.2|16356.7|16352.7|16419.2|16415.2|16353.6|16349.6|1143
1649943600000|2022-04-14 13:40:00|16359.8|16355.8|16325.4|16321.4|16387.9|16383.9|16325.4|16321.4|1243
1649943900000|2022-04-14 13:45:00|16322.3|16318.3|16300.4|16296.4|16325.4|16321.4|16280.1|16276.1|1734
1649944200000|2022-04-14 13:50:00|16309.8|16305.8|16294.2|16290.2|16319.2|16315.2|16273.9|16269.9|1017
1649944500000|2022-04-14 13:55:00|16291.1|16287.1|16298.9|16294.9|16309.8|16305.8|16277|16273|767
1649944800000|2022-04-14 14:00:00|16295.8|16291.8|16256.7|16252.7|16297.3|16293.3|16247.3|16243.3|1265
1649945100000|2022-04-14 14:05:00|16253.6|16249.6|16253.6|16249.6|16272.3|16268.3|16244.2|16240.2|1044
1649945400000|2022-04-14 14:10:00|16250.4|16246.4|16253.6|16249.6|16272.3|16268.3|16250.4|16246.4|1200
1649945700000|2022-04-14 14:15:00|16252|16248|16298.9|16294.9|16300.4|16296.4|16248.9|16244.9|994
1649946000000|2022-04-14 14:20:00|16297.3|16293.3|16294.2|16290.2|16328.6|16324.6|16280.1|16276.1|1230
1649946300000|2022-04-14 14:25:00|16295.8|16291.8|16300.4|16296.4|16312.9|16308.9|16275.4|16271.4|794
1649946600000|2022-04-14 14:30:00|16297.3|16293.3|16306.7|16302.7|16312.9|16308.9|16278.6|16274.6|1027
1649946900000|2022-04-14 14:35:00|16308.3|16304.3|16297.3|16293.3|16308.3|16304.3|16278.6|16274.6|880
1649947200000|2022-04-14 14:40:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16287.9|16283.9|691
1649947500000|2022-04-14 14:45:00|16300.4|16296.4|16325.4|16321.4|16328.6|16324.6|16291.1|16287.1|644
1649947800000|2022-04-14 14:50:00|16327|16323|16334.8|16330.8|16344.2|16340.2|16319.2|16315.2|613
1649948100000|2022-04-14 14:55:00|16328.6|16324.6|16322.3|16318.3|16337.9|16333.9|16316.1|16312.1|995
1649948400000|2022-04-14 15:00:00|16319.2|16315.2|16344.2|16340.2|16350.4|16346.4|16294.2|16290.2|861
1649948700000|2022-04-14 15:05:00|16342.6|16338.6|16300.4|16296.4|16350.4|16346.4|16294.2|16290.2|748
1649949000000|2022-04-14 15:10:00|16303.6|16299.6|16306.7|16302.7|16316.1|16312.1|16300.4|16296.4|369
1649949300000|2022-04-14 15:15:00|16309.8|16305.8|16305.1|16301.1|16312.9|16308.9|16287.9|16283.9|432
1649949600000|2022-04-14 15:20:00|16303.6|16299.6|16287.9|16283.9|16306.7|16302.7|16284.8|16280.8|669
1649949900000|2022-04-14 15:25:00|16291.1|16287.1|16309.8|16305.8|16312.9|16308.9|16287.9|16283.9|614
1649950200000|2022-04-14 15:30:00|16311.4|16307.4|16303.6|16299.6|16312.9|16308.9|16294.2|16290.2|488
1649950500000|2022-04-14 15:35:00|16300.4|16296.4|16272.3|16268.3|16303.6|16299.6|16272.3|16268.3|661
1649950800000|2022-04-14 15:40:00|16270.8|16266.8|16283.3|16279.3|16292.6|16288.6|16266.1|16262.1|827
1649951100000|2022-04-14 15:45:00|16284.8|16280.8|16289.5|16285.5|16297.3|16293.3|16278.6|16274.6|381
1649951400000|2022-04-14 15:50:00|16287.9|16283.9|16281.7|16277.7|16291.1|16287.1|16272.3|16268.3|386
1649951700000|2022-04-14 15:55:00|16284.8|16280.8|16259.8|16255.8|16289.5|16285.5|16259.8|16255.8|719
1649952000000|2022-04-14 16:00:00|16266.1|16262.1|16241.1|16237.1|16278.6|16274.6|16241.1|16237.1|747
1649952300000|2022-04-14 16:05:00|16237.9|16233.9|16256.7|16252.7|16259.8|16255.8|16237.9|16233.9|496
1649952600000|2022-04-14 16:10:00|16258.3|16254.3|16244.2|16240.2|16259.8|16255.8|16237.9|16233.9|441
1649952900000|2022-04-14 16:15:00|16247.3|16243.3|16256.7|16252.7|16256.7|16252.7|16241.1|16237.1|203
1649953200000|2022-04-14 16:20:00|16253.6|16249.6|16275.4|16271.4|16278.6|16274.6|16228.6|16224.6|519
1649953500000|2022-04-14 16:25:00|16272.3|16268.3|16250.4|16246.4|16272.3|16268.3|16244.2|16240.2|453
1649953800000|2022-04-14 16:30:00|16244.2|16240.2|16228.6|16224.6|16256.7|16252.7|16228.6|16224.6|503
1649954100000|2022-04-14 16:35:00|16231.7|16227.7|16225.4|16221.4|16231.7|16227.7|16206.7|16202.7|1019
1649954400000|2022-04-14 16:40:00|16222.3|16218.3|16197.3|16193.3|16225.4|16221.4|16187.9|16183.9|718
1649954700000|2022-04-14 16:45:00|16200.4|16196.4|16181.7|16177.7|16205.1|16201.1|16178.6|16174.6|757
1649955000000|2022-04-14 16:50:00|16178.6|16174.6|16184.8|16180.8|16209.8|16205.8|16178.6|16174.6|760
1649955300000|2022-04-14 16:55:00|16186.4|16182.4|16203.6|16199.6|16228.6|16224.6|16169.2|16165.2|1648
1649955600000|2022-04-14 17:00:00|16197.3|16193.3|16216.1|16212.1|16244.2|16240.2|16197.3|16193.3|942
1649955900000|2022-04-14 17:05:00|16217.6|16213.6|16222.3|16218.3|16222.3|16218.3|16206.7|16202.7|468
1649956200000|2022-04-14 17:10:00|16223.9|16219.9|16203.6|16199.6|16223.9|16219.9|16203.6|16199.6|288
1649956500000|2022-04-14 17:15:00|16205.1|16201.1|16178.6|16174.6|16216.1|16212.1|16178.6|16174.6|373
1649956800000|2022-04-14 17:20:00|16181.7|16177.7|16178.6|16174.6|16191.1|16187.1|16175.4|16171.4|430
1649957100000|2022-04-14 17:25:00|16180.1|16176.1|16183.3|16179.3|16191.1|16187.1|16169.2|16165.2|458
1649957400000|2022-04-14 17:30:00|16184.8|16180.8|16187.9|16183.9|16191.1|16187.1|16172.3|16168.3|285
1649957700000|2022-04-14 17:35:00|16191.1|16187.1|16200.4|16196.4|16206.7|16202.7|16178.6|16174.6|560
1649958000000|2022-04-14 17:40:00|16197.3|16193.3|16197.3|16193.3|16200.4|16196.4|16181.7|16177.7|465
1649958300000|2022-04-14 17:45:00|16194.2|16190.2|16197.3|16193.3|16206.7|16202.7|16187.9|16183.9|367
1649958600000|2022-04-14 17:50:00|16195.8|16191.8|16178.6|16174.6|16195.8|16191.8|16178.6|16174.6|378
1649958900000|2022-04-14 17:55:00|16175.4|16171.4|16194.2|16190.2|16216.1|16212.1|16169.2|16165.2|1243
1649959200000|2022-04-14 18:00:00|16197.3|16193.3|16187.9|16183.9|16200.4|16196.4|16187.9|16183.9|305
1649959500000|2022-04-14 18:05:00|16191.1|16187.1|16197.3|16193.3|16203.6|16199.6|16191.1|16187.1|219
1649959800000|2022-04-14 18:10:00|16194.2|16190.2|16195.8|16191.8|16200.4|16196.4|16194.2|16190.2|69
1649960100000|2022-04-14 18:15:00|16194.2|16190.2|16187.9|16183.9|16197.3|16193.3|16187.9|16183.9|102
1649960400000|2022-04-14 18:20:00|16184.8|16180.8|16180.1|16176.1|16184.8|16180.8|16172.3|16168.3|301
1649960700000|2022-04-14 18:25:00|16181.7|16177.7|16178.6|16174.6|16187.9|16183.9|16175.4|16171.4|119
1649961000000|2022-04-14 18:30:00|16180.1|16176.1|16184.8|16180.8|16184.8|16180.8|16180.1|16176.1|93
1649961300000|2022-04-14 18:35:00|16187.9|16183.9|16178.6|16174.6|16191.1|16187.1|16178.6|16174.6|239
1649961600000|2022-04-14 18:40:00|16180.1|16176.1|16187.9|16183.9|16191.1|16187.1|16180.1|16176.1|185
1649961900000|2022-04-14 18:45:00|16184.8|16180.8|16175.4|16171.4|16186.4|16182.4|16172.3|16168.3|211
1649962200000|2022-04-14 18:50:00|16178.6|16174.6|16186.4|16182.4|16191.1|16187.1|16175.4|16171.4|227
1649962500000|2022-04-14 18:55:00|16187.9|16183.9|16181.7|16177.7|16187.9|16183.9|16178.6|16174.6|183
1649962800000|2022-04-14 19:00:00|16186.4|16182.4|16184.8|16180.8|16191.1|16187.1|16184.8|16180.8|95
1649963100000|2022-04-14 19:05:00|16186.4|16182.4|16191.1|16187.1|16194.2|16190.2|16186.4|16182.4|111
1649963400000|2022-04-14 19:10:00|16192.6|16188.6|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|41
1649963700000|2022-04-14 19:15:00|16189.5|16185.5|16194.2|16190.2|16194.2|16190.2|16186.4|16182.4|50
1649964000000|2022-04-14 19:20:00|16192.6|16188.6|16197.3|16193.3|16200.4|16196.4|16187.9|16183.9|78
1649964300000|2022-04-14 19:25:00|16195.8|16191.8|16184.8|16180.8|16195.8|16191.8|16184.8|16180.8|62
1649964600000|2022-04-14 19:30:00|16186.4|16182.4|16194.2|16190.2|16194.2|16190.2|16181.7|16177.7|89
1649964900000|2022-04-14 19:35:00|16192.6|16188.6|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|61
1649965200000|2022-04-14 19:40:00|16189.5|16185.5|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|62
1649965500000|2022-04-14 19:45:00|16191.1|16187.1|16184.8|16180.8|16191.1|16187.1|16181.7|16177.7|75
1649965800000|2022-04-14 19:50:00|16187.9|16183.9|16189.5|16185.5|16197.3|16193.3|16181.7|16177.7|188
1649966100000|2022-04-14 19:55:00|16191.1|16187.1|16198.9|16194.9|16200.4|16196.4|16178.6|16174.6|612
1649966400000|2022-04-14 20:00:00|16197.3|16193.3|16178.6|16174.6|16197.3|16193.3|16178.6|16174.6|213
1649966700000|2022-04-14 20:05:00|16181.7|16177.7|16181.7|16177.7|16187.9|16183.9|16178.6|16174.6|106
1649967000000|2022-04-14 20:10:00|16180.1|16176.1|16180.1|16176.1|16181.7|16177.7|16178.6|16174.6|16
1649967300000|2022-04-14 20:15:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|40
1649967600000|2022-04-14 20:20:00|16183.3|16179.3|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|16
1649967900000|2022-04-14 20:25:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|7
1649968200000|2022-04-14 20:30:00|16181.7|16177.7|16180.1|16176.1|16181.7|16177.7|16178.6|16174.6|16
1649968500000|2022-04-14 20:35:00|16181.7|16177.7|16183.3|16179.3|16184.8|16180.8|16180.1|16176.1|28
1649968800000|2022-04-14 20:40:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16183.3|16179.3|17
1649969100000|2022-04-14 20:45:00|16186.4|16182.4|16180.1|16176.1|16189.5|16185.5|16178.6|16174.6|122
1649969400000|2022-04-14 20:50:00|16178.6|16174.6|16189.5|16185.5|16189.5|16185.5|16178.6|16174.6|37
1649969700000|2022-04-14 20:55:00|16191.1|16187.1|16198.9|16194.9|16200.4|16196.4|16191.1|16187.1|63
1650232800000|2022-04-17 22:00:00|16203.6|16199.6|16170.8|16166.8|16203.6|16199.6|16170.8|16166.8|162
1650233100000|2022-04-17 22:05:00|16169.2|16165.2|16177|16173|16181.7|16177.7|16169.2|16165.2|95
1650233400000|2022-04-17 22:10:00|16175.4|16171.4|16164.5|16160.5|16177|16173|16159.8|16155.8|48
1650233700000|2022-04-17 22:15:00|16162.9|16158.9|16170.8|16166.8|16170.8|16166.8|16159.8|16155.8|26
1650234000000|2022-04-17 22:20:00|16169.2|16165.2|16161.4|16157.4|16172.3|16168.3|16161.4|16157.4|73
1650234300000|2022-04-17 22:25:00|16156.7|16152.7|16161.4|16157.4|16162.9|16158.9|16155.1|16151.1|66
1650234600000|2022-04-17 22:30:00|16162.9|16158.9|16164.5|16160.5|16167.6|16163.6|16158.3|16154.3|122
1650234900000|2022-04-17 22:35:00|16166.1|16162.1|16166.1|16162.1|16170.8|16166.8|16159.8|16155.8|43
1650235200000|2022-04-17 22:40:00|16162.9|16158.9|16159.8|16155.8|16166.1|16162.1|16159.8|16155.8|44
1650235500000|2022-04-17 22:45:00|16158.3|16154.3|16167.6|16163.6|16167.6|16163.6|16155.1|16151.1|38
1650235800000|2022-04-17 22:50:00|16166.1|16162.1|16173.9|16169.9|16178.6|16174.6|16166.1|16162.1|24
1650236100000|2022-04-17 22:55:00|16172.3|16168.3|16170.8|16166.8|16175.4|16171.4|16166.1|16162.1|34
1650236400000|2022-04-17 23:00:00|16172.3|16168.3|16162.9|16158.9|16178.6|16174.6|16162.9|16158.9|33
1650236700000|2022-04-17 23:05:00|16161.4|16157.4|16150.4|16146.4|16162.9|16158.9|16147.3|16143.3|29
1650237000000|2022-04-17 23:10:00|16152|16148|16147.3|16143.3|16153.6|16149.6|16147.3|16143.3|13
1650237300000|2022-04-17 23:15:00|16148.9|16144.9|16152|16148|16152|16148|16144.2|16140.2|40
1650237600000|2022-04-17 23:20:00|16150.4|16146.4|16148.9|16144.9|16152|16148|16147.3|16143.3|22
1650237900000|2022-04-17 23:25:00|16147.3|16143.3|16144.2|16140.2|16147.3|16143.3|16142.6|16138.6|8
1650238200000|2022-04-17 23:30:00|16141.1|16137.1|16139.5|16135.5|16142.6|16138.6|16134.8|16130.8|46
1650238500000|2022-04-17 23:35:00|16137.9|16133.9|16144.2|16140.2|16147.3|16143.3|16137.9|16133.9|29
1650238800000|2022-04-17 23:40:00|16141.1|16137.1|16142.6|16138.6|16147.3|16143.3|16141.1|16137.1|44
1650239100000|2022-04-17 23:45:00|16144.2|16140.2|16142.6|16138.6|16144.2|16140.2|16139.5|16135.5|20
1650239400000|2022-04-17 23:50:00|16141.1|16137.1|16134.8|16130.8|16142.6|16138.6|16131.7|16127.7|21
1650239700000|2022-04-17 23:55:00|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|16133.3|16129.3|48
1650240000000|2022-04-18 00:00:00|16141.1|16137.1|16142.6|16138.6|16144.2|16140.2|16137.9|16133.9|72
1650240300000|2022-04-18 00:05:00|16141.1|16137.1|16137.9|16133.9|16144.2|16140.2|16131.7|16127.7|152
1650240600000|2022-04-18 00:10:00|16134.8|16130.8|16123.9|16119.9|16134.8|16130.8|16122.3|16118.3|87
1650240900000|2022-04-18 00:15:00|16122.3|16118.3|16117.6|16113.6|16125.4|16121.4|16116.1|16112.1|103
1650241200000|2022-04-18 00:20:00|16116.1|16112.1|16100.4|16096.4|16119.2|16115.2|16100.4|16096.4|94
1650241500000|2022-04-18 00:25:00|16102|16098|16105.1|16101.1|16106.7|16102.7|16100.4|16096.4|46
1650241800000|2022-04-18 00:30:00|16106.7|16102.7|16105.1|16101.1|16106.7|16102.7|16100.4|16096.4|38
1650242100000|2022-04-18 00:35:00|16103.6|16099.6|16100.4|16096.4|16105.1|16101.1|16100.4|16096.4|55
1650242400000|2022-04-18 00:40:00|16102|16098|16091.1|16087.1|16103.6|16099.6|16087.9|16083.9|54
1650242700000|2022-04-18 00:45:00|16092.6|16088.6|16094.2|16090.2|16095.8|16091.8|16091.1|16087.1|51
1650243000000|2022-04-18 00:50:00|16095.8|16091.8|16092.6|16088.6|16095.8|16091.8|16087.9|16083.9|39
1650243300000|2022-04-18 00:55:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16081.7|16077.7|93
1650243600000|2022-04-18 01:00:00|16089.5|16085.5|16094.2|16090.2|16097.3|16093.3|16087.9|16083.9|57
1650243900000|2022-04-18 01:05:00|16097.3|16093.3|16100.4|16096.4|16105.1|16101.1|16091.1|16087.1|89
1650244200000|2022-04-18 01:10:00|16106.7|16102.7|16116.1|16112.1|16119.2|16115.2|16103.6|16099.6|102
1650244500000|2022-04-18 01:15:00|16119.2|16115.2|16125.4|16121.4|16130.1|16126.1|16119.2|16115.2|99
1650244800000|2022-04-18 01:20:00|16127|16123|16125.4|16121.4|16127|16123|16119.2|16115.2|21
1650245100000|2022-04-18 01:25:00|16123.9|16119.9|16144.2|16140.2|16147.3|16143.3|16122.3|16118.3|103
1650245400000|2022-04-18 01:30:00|16142.6|16138.6|16137.9|16133.9|16145.8|16141.8|16131.7|16127.7|33
1650245700000|2022-04-18 01:35:00|16136.4|16132.4|16136.4|16132.4|16137.9|16133.9|16130.1|16126.1|9
1650246000000|2022-04-18 01:40:00|16134.8|16130.8|16133.3|16129.3|16134.8|16130.8|16131.7|16127.7|12
1650246300000|2022-04-18 01:45:00|16131.7|16127.7|16123.9|16119.9|16134.8|16130.8|16123.9|16119.9|24
1650246600000|2022-04-18 01:50:00|16122.3|16118.3|16112.9|16108.9|16122.3|16118.3|16112.9|16108.9|59
1650246900000|2022-04-18 01:55:00|16111.4|16107.4|16103.6|16099.6|16111.4|16107.4|16103.6|16099.6|42
1650247200000|2022-04-18 02:00:00|16105.1|16101.1|16098.9|16094.9|16108.3|16104.3|16097.3|16093.3|62
1650247500000|2022-04-18 02:05:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16094.2|16090.2|42
1650247800000|2022-04-18 02:10:00|16102|16098|16103.6|16099.6|16103.6|16099.6|16098.9|16094.9|16
1650248100000|2022-04-18 02:15:00|16105.1|16101.1|16102|16098|16106.7|16102.7|16100.4|16096.4|10
1650248400000|2022-04-18 02:20:00|16100.4|16096.4|16106.7|16102.7|16106.7|16102.7|16091.1|16087.1|112
1650248700000|2022-04-18 02:25:00|16108.3|16104.3|16111.4|16107.4|16112.9|16108.9|16108.3|16104.3|42
1650249000000|2022-04-18 02:30:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|5
1650249300000|2022-04-18 02:35:00|16119.2|16115.2|16125.4|16121.4|16125.4|16121.4|16119.2|16115.2|30
1650249600000|2022-04-18 02:40:00|16122.3|16118.3|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|56
1650249900000|2022-04-18 02:45:00|16127|16123|16128.6|16124.6|16128.6|16124.6|16127|16123|14
1650250200000|2022-04-18 02:50:00|16127|16123|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|70
1650250500000|2022-04-18 02:55:00|16122.3|16118.3|16119.2|16115.2|16123.9|16119.9|16119.2|16115.2|25
1650250800000|2022-04-18 03:00:00|16116.1|16112.1|16120.8|16116.8|16122.3|16118.3|16116.1|16112.1|23
1650251100000|2022-04-18 03:05:00|16119.2|16115.2|16119.2|16115.2|16120.8|16116.8|16119.2|16115.2|7
1650251400000|2022-04-18 03:10:00|16120.8|16116.8|16123.9|16119.9|16123.9|16119.9|16119.2|16115.2|6
1650251700000|2022-04-18 03:15:00|16122.3|16118.3|16125.4|16121.4|16130.1|16126.1|16122.3|16118.3|47
1650252000000|2022-04-18 03:20:00|16128.6|16124.6|16112.9|16108.9|16128.6|16124.6|16112.9|16108.9|37
1650252300000|2022-04-18 03:25:00|16116.1|16112.1|16117.6|16113.6|16122.3|16118.3|16116.1|16112.1|25
1650252600000|2022-04-18 03:30:00|16119.2|16115.2|16111.4|16107.4|16122.3|16118.3|16111.4|16107.4|42
1650252900000|2022-04-18 03:35:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16108.3|16104.3|27
1650253200000|2022-04-18 03:40:00|16112.9|16108.9|16105.1|16101.1|16119.2|16115.2|16103.6|16099.6|51
1650253500000|2022-04-18 03:45:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|15
1650253800000|2022-04-18 03:50:00|16100.4|16096.4|16097.3|16093.3|16103.6|16099.6|16095.8|16091.8|35
1650254100000|2022-04-18 03:55:00|16100.4|16096.4|16095.8|16091.8|16100.4|16096.4|16094.2|16090.2|26
1650254400000|2022-04-18 04:00:00|16097.3|16093.3|16089.5|16085.5|16097.3|16093.3|16087.9|16083.9|37
1650254700000|2022-04-18 04:05:00|16091.1|16087.1|16084.8|16080.8|16091.1|16087.1|16083.3|16079.3|87
1650255000000|2022-04-18 04:10:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16075.4|16071.4|41
1650255300000|2022-04-18 04:15:00|16086.4|16082.4|16091.1|16087.1|16091.1|16087.1|16086.4|16082.4|23
1650255600000|2022-04-18 04:20:00|16089.5|16085.5|16089.5|16085.5|16091.1|16087.1|16087.9|16083.9|22
1650255900000|2022-04-18 04:25:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|10
1650256200000|2022-04-18 04:30:00|16092.6|16088.6|16087.9|16083.9|16097.3|16093.3|16087.9|16083.9|109
1650256500000|2022-04-18 04:35:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16080.1|16076.1|75
1650256800000|2022-04-18 04:40:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|43
1650257100000|2022-04-18 04:45:00|16091.1|16087.1|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|30
1650257400000|2022-04-18 04:50:00|16091.1|16087.1|16092.6|16088.6|16094.2|16090.2|16089.5|16085.5|16
1650257700000|2022-04-18 04:55:00|16094.2|16090.2|16091.1|16087.1|16097.3|16093.3|16091.1|16087.1|67
1650258000000|2022-04-18 05:00:00|16094.2|16090.2|16103.6|16099.6|16106.7|16102.7|16091.1|16087.1|43
1650258300000|2022-04-18 05:05:00|16105.1|16101.1|16120.8|16116.8|16122.3|16118.3|16103.6|16099.6|158
1650258600000|2022-04-18 05:10:00|16119.2|16115.2|16136.4|16132.4|16137.9|16133.9|16119.2|16115.2|169
1650258900000|2022-04-18 05:15:00|16134.8|16130.8|16133.3|16129.3|16137.9|16133.9|16131.7|16127.7|83
1650259200000|2022-04-18 05:20:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16128.6|16124.6|26
1650259500000|2022-04-18 05:25:00|16136.4|16132.4|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|22
1650259800000|2022-04-18 05:30:00|16133.3|16129.3|16133.3|16129.3|16133.3|16129.3|16128.6|16124.6|24
1650260100000|2022-04-18 05:35:00|16134.8|16130.8|16134.8|16130.8|16136.4|16132.4|16131.7|16127.7|20
1650260400000|2022-04-18 05:40:00|16131.7|16127.7|16136.4|16132.4|16137.9|16133.9|16131.7|16127.7|42
1650260700000|2022-04-18 05:45:00|16134.8|16130.8|16131.7|16127.7|16134.8|16130.8|16130.1|16126.1|23
1650261000000|2022-04-18 05:50:00|16134.8|16130.8|16144.2|16140.2|16144.2|16140.2|16131.7|16127.7|103
1650261300000|2022-04-18 05:55:00|16141.1|16137.1|16128.6|16124.6|16141.1|16137.1|16128.6|16124.6|34
1650261600000|2022-04-18 06:00:00|16130.1|16126.1|16130.1|16126.1|16131.7|16127.7|16125.4|16121.4|30
1650261900000|2022-04-18 06:05:00|16128.6|16124.6|16122.3|16118.3|16128.6|16124.6|16119.2|16115.2|116
1650262200000|2022-04-18 06:10:00|16123.9|16119.9|16130.1|16126.1|16131.7|16127.7|16123.9|16119.9|27
1650262500000|2022-04-18 06:15:00|16128.6|16124.6|16122.3|16118.3|16130.1|16126.1|16120.8|16116.8|16
1650262800000|2022-04-18 06:20:00|16120.8|16116.8|16123.9|16119.9|16128.6|16124.6|16119.2|16115.2|20
1650263100000|2022-04-18 06:25:00|16125.4|16121.4|16127|16123|16128.6|16124.6|16125.4|16121.4|20
1650263400000|2022-04-18 06:30:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16127|16123|23
1650263700000|2022-04-18 06:35:00|16131.7|16127.7|16130.1|16126.1|16131.7|16127.7|16128.6|16124.6|17
1650264000000|2022-04-18 06:40:00|16131.7|16127.7|16127|16123|16131.7|16127.7|16125.4|16121.4|16
1650264300000|2022-04-18 06:45:00|16128.6|16124.6|16130.1|16126.1|16131.7|16127.7|16128.6|16124.6|6
1650264600000|2022-04-18 06:50:00|16128.6|16124.6|16141.1|16137.1|16141.1|16137.1|16128.6|16124.6|36
1650264900000|2022-04-18 06:55:00|16139.5|16135.5|16136.4|16132.4|16139.5|16135.5|16131.7|16127.7|12
1650265200000|2022-04-18 07:00:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16136.4|16132.4|68
1650265500000|2022-04-18 07:05:00|16142.6|16138.6|16145.8|16141.8|16145.8|16141.8|16141.1|16137.1|44
1650265800000|2022-04-18 07:10:00|16144.2|16140.2|16147.3|16143.3|16147.3|16143.3|16144.2|16140.2|3
1650266100000|2022-04-18 07:15:00|16148.9|16144.9|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|19
1650266400000|2022-04-18 07:20:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|29
1650266700000|2022-04-18 07:25:00|16145.8|16141.8|16142.6|16138.6|16145.8|16141.8|16134.8|16130.8|56
1650267000000|2022-04-18 07:30:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|30
1650267300000|2022-04-18 07:35:00|16139.5|16135.5|16139.5|16135.5|16141.1|16137.1|16137.9|16133.9|21
1650267600000|2022-04-18 07:40:00|16141.1|16137.1|16139.5|16135.5|16142.6|16138.6|16137.9|16133.9|59
1650267900000|2022-04-18 07:45:00|16142.6|16138.6|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|13
1650268200000|2022-04-18 07:50:00|16139.5|16135.5|16141.1|16137.1|16141.1|16137.1|16137.9|16133.9|31
1650268500000|2022-04-18 07:55:00|16136.4|16132.4|16130.1|16126.1|16136.4|16132.4|16128.6|16124.6|28
1650268800000|2022-04-18 08:00:00|16128.6|16124.6|16133.3|16129.3|16133.3|16129.3|16128.6|16124.6|28
1650269100000|2022-04-18 08:05:00|16134.8|16130.8|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|9
1650269400000|2022-04-18 08:10:00|16127|16123|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|20
1650269700000|2022-04-18 08:15:00|16127|16123|16127|16123|16128.6|16124.6|16120.8|16116.8|52
1650270000000|2022-04-18 08:20:00|16128.6|16124.6|16127|16123|16128.6|16124.6|16127|16123|6
1650270300000|2022-04-18 08:25:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|10
1650270600000|2022-04-18 08:30:00|16131.7|16127.7|16137.9|16133.9|16137.9|16133.9|16131.7|16127.7|68
1650270900000|2022-04-18 08:35:00|16134.8|16130.8|16131.7|16127.7|16134.8|16130.8|16128.6|16124.6|105
1650271200000|2022-04-18 08:40:00|16130.1|16126.1|16128.6|16124.6|16130.1|16126.1|16128.6|16124.6|12
1650271500000|2022-04-18 08:45:00|16131.7|16127.7|16119.2|16115.2|16131.7|16127.7|16119.2|16115.2|28
1650271800000|2022-04-18 08:50:00|16116.1|16112.1|16123.9|16119.9|16125.4|16121.4|16116.1|16112.1|44
1650272100000|2022-04-18 08:55:00|16125.4|16121.4|16131.7|16127.7|16133.3|16129.3|16125.4|16121.4|10
1650272400000|2022-04-18 09:00:00|16128.6|16124.6|16147.3|16143.3|16147.3|16143.3|16128.6|16124.6|127
1650272700000|2022-04-18 09:05:00|16144.2|16140.2|16145.8|16141.8|16147.3|16143.3|16142.6|16138.6|39
1650273000000|2022-04-18 09:10:00|16147.3|16143.3|16142.6|16138.6|16147.3|16143.3|16141.1|16137.1|18
1650273300000|2022-04-18 09:15:00|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|16142.6|16138.6|16
1650273600000|2022-04-18 09:20:00|16142.6|16138.6|16147.3|16143.3|16147.3|16143.3|16141.1|16137.1|56
1650273900000|2022-04-18 09:25:00|16145.8|16141.8|16145.8|16141.8|16147.3|16143.3|16144.2|16140.2|17
1650274200000|2022-04-18 09:30:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|10
1650274500000|2022-04-18 09:35:00|16145.8|16141.8|16142.6|16138.6|16145.8|16141.8|16141.1|16137.1|42
1650274800000|2022-04-18 09:40:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|11
1650275100000|2022-04-18 09:45:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|27
1650275400000|2022-04-18 09:50:00|16139.5|16135.5|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|68
1650275700000|2022-04-18 09:55:00|16139.5|16135.5|16137.9|16133.9|16139.5|16135.5|16137.9|16133.9|4
1650276000000|2022-04-18 10:00:00|16139.5|16135.5|16137.9|16133.9|16141.1|16137.1|16131.7|16127.7|75
1650276300000|2022-04-18 10:05:00|16139.5|16135.5|16144.2|16140.2|16144.2|16140.2|16137.9|16133.9|26
1650276600000|2022-04-18 10:10:00|16145.8|16141.8|16145.8|16141.8|16147.3|16143.3|16141.1|16137.1|18
1650276900000|2022-04-18 10:15:00|16144.2|16140.2|16141.1|16137.1|16147.3|16143.3|16134.8|16130.8|53
1650277200000|2022-04-18 10:20:00|16142.6|16138.6|16136.4|16132.4|16144.2|16140.2|16136.4|16132.4|10
1650277500000|2022-04-18 10:25:00|16137.9|16133.9|16128.6|16124.6|16137.9|16133.9|16128.6|16124.6|42
1650277800000|2022-04-18 10:30:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|6
1650278100000|2022-04-18 10:35:00|16133.3|16129.3|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|9
1650278400000|2022-04-18 10:40:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|19
1650278700000|2022-04-18 10:45:00|16136.4|16132.4|16131.7|16127.7|16141.1|16137.1|16131.7|16127.7|69
1650279000000|2022-04-18 10:50:00|16128.6|16124.6|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|101
1650279300000|2022-04-18 10:55:00|16123.9|16119.9|16134.8|16130.8|16141.1|16137.1|16123.9|16119.9|128
1650279600000|2022-04-18 11:00:00|16133.3|16129.3|16145.8|16141.8|16147.3|16143.3|16133.3|16129.3|93
1650279900000|2022-04-18 11:05:00|16144.2|16140.2|16156.7|16152.7|16159.8|16155.8|16144.2|16140.2|106
1650280200000|2022-04-18 11:10:00|16158.3|16154.3|16177|16173|16178.6|16174.6|16153.6|16149.6|246
1650280500000|2022-04-18 11:15:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16166.1|16162.1|274
1650280800000|2022-04-18 11:20:00|16177|16173|16169.2|16165.2|16178.6|16174.6|16169.2|16165.2|124
1650281100000|2022-04-18 11:25:00|16172.3|16168.3|16166.1|16162.1|16178.6|16174.6|16164.5|16160.5|197
1650281400000|2022-04-18 11:30:00|16162.9|16158.9|16159.8|16155.8|16167.6|16163.6|16155.1|16151.1|172
1650281700000|2022-04-18 11:35:00|16161.4|16157.4|16141.1|16137.1|16162.9|16158.9|16137.9|16133.9|66
1650282000000|2022-04-18 11:40:00|16144.2|16140.2|16148.9|16144.9|16150.4|16146.4|16137.9|16133.9|206
1650282300000|2022-04-18 11:45:00|16150.4|16146.4|16156.7|16152.7|16162.9|16158.9|16148.9|16144.9|111
1650282600000|2022-04-18 11:50:00|16158.3|16154.3|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|87
1650282900000|2022-04-18 11:55:00|16156.7|16152.7|16153.6|16149.6|16162.9|16158.9|16145.8|16141.8|143
1650283200000|2022-04-18 12:00:00|16152|16148|16106.7|16102.7|16153.6|16149.6|16106.7|16102.7|357
1650283500000|2022-04-18 12:05:00|16105.1|16101.1|16103.6|16099.6|16105.1|16101.1|16091.1|16087.1|416
1650283800000|2022-04-18 12:10:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|480
1650284100000|2022-04-18 12:15:00|16098.9|16094.9|16091.1|16087.1|16103.6|16099.6|16087.9|16083.9|383
1650284400000|2022-04-18 12:20:00|16094.2|16090.2|16128.6|16124.6|16131.7|16127.7|16094.2|16090.2|661
1650284700000|2022-04-18 12:25:00|16127|16123|16152|16148|16159.8|16155.8|16125.4|16121.4|662
1650285000000|2022-04-18 12:30:00|16153.6|16149.6|16191.1|16187.1|16194.2|16190.2|16150.4|16146.4|655
1650285300000|2022-04-18 12:35:00|16189.5|16185.5|16172.3|16168.3|16194.2|16190.2|16162.9|16158.9|440
1650285600000|2022-04-18 12:40:00|16175.4|16171.4|16187.9|16183.9|16191.1|16187.1|16175.4|16171.4|624
1650285900000|2022-04-18 12:45:00|16191.1|16187.1|16216.1|16212.1|16219.2|16215.2|16178.6|16174.6|895
1650286200000|2022-04-18 12:50:00|16212.9|16208.9|16216.1|16212.1|16219.2|16215.2|16203.6|16199.6|568
1650286500000|2022-04-18 12:55:00|16219.2|16215.2|16212.9|16208.9|16219.2|16215.2|16200.4|16196.4|620
1650286800000|2022-04-18 13:00:00|16216.1|16212.1|16231.7|16227.7|16247.3|16243.3|16205.1|16201.1|583
1650287100000|2022-04-18 13:05:00|16234.8|16230.8|16208.3|16204.3|16234.8|16230.8|16200.4|16196.4|327
1650287400000|2022-04-18 13:10:00|16209.8|16205.8|16203.6|16199.6|16209.8|16205.8|16200.4|16196.4|498
1650287700000|2022-04-18 13:15:00|16202|16198|16191.1|16187.1|16206.7|16202.7|16191.1|16187.1|680
1650288000000|2022-04-18 13:20:00|16187.9|16183.9|16200.4|16196.4|16206.7|16202.7|16184.8|16180.8|462
1650288300000|2022-04-18 13:25:00|16198.9|16194.9|16206.7|16202.7|16225.4|16221.4|16198.9|16194.9|345
1650288600000|2022-04-18 13:30:00|16208.3|16204.3|16212.9|16208.9|16228.6|16224.6|16200.4|16196.4|720
1650288900000|2022-04-18 13:35:00|16209.8|16205.8|16216.1|16212.1|16219.2|16215.2|16200.4|16196.4|434
1650289200000|2022-04-18 13:40:00|16219.2|16215.2|16162.9|16158.9|16222.3|16218.3|16156.7|16152.7|3467
1650289500000|2022-04-18 13:45:00|16159.8|16155.8|16153.6|16149.6|16166.1|16162.1|16147.3|16143.3|757
1650289800000|2022-04-18 13:50:00|16155.1|16151.1|16166.1|16162.1|16200.4|16196.4|16153.6|16149.6|546
1650290100000|2022-04-18 13:55:00|16162.9|16158.9|16166.1|16162.1|16184.8|16180.8|16153.6|16149.6|678
1650290400000|2022-04-18 14:00:00|16162.9|16158.9|16144.2|16140.2|16172.3|16168.3|16144.2|16140.2|745
1650290700000|2022-04-18 14:05:00|16147.3|16143.3|16162.9|16158.9|16178.6|16174.6|16144.2|16140.2|676
1650291000000|2022-04-18 14:10:00|16161.4|16157.4|16178.6|16174.6|16181.7|16177.7|16156.7|16152.7|608
1650291300000|2022-04-18 14:15:00|16177|16173|16159.8|16155.8|16184.8|16180.8|16153.6|16149.6|432
1650291600000|2022-04-18 14:20:00|16156.7|16152.7|16153.6|16149.6|16166.1|16162.1|16150.4|16146.4|478
1650291900000|2022-04-18 14:25:00|16156.7|16152.7|16145.8|16141.8|16159.8|16155.8|16137.9|16133.9|513
1650292200000|2022-04-18 14:30:00|16144.2|16140.2|16137.9|16133.9|16156.7|16152.7|16137.9|16133.9|675
1650292500000|2022-04-18 14:35:00|16144.2|16140.2|16130.1|16126.1|16144.2|16140.2|16128.6|16124.6|357
1650292800000|2022-04-18 14:40:00|16128.6|16124.6|16137.9|16133.9|16147.3|16143.3|16128.6|16124.6|379
1650293100000|2022-04-18 14:45:00|16141.1|16137.1|16141.1|16137.1|16147.3|16143.3|16137.9|16133.9|265
1650293400000|2022-04-18 14:50:00|16144.2|16140.2|16117.6|16113.6|16144.2|16140.2|16117.6|16113.6|249
1650293700000|2022-04-18 14:55:00|16119.2|16115.2|16125.4|16121.4|16134.8|16130.8|16112.9|16108.9|337
1650294000000|2022-04-18 15:00:00|16122.3|16118.3|16112.9|16108.9|16133.3|16129.3|16103.6|16099.6|309
1650294300000|2022-04-18 15:05:00|16116.1|16112.1|16100.4|16096.4|16122.3|16118.3|16097.3|16093.3|405
1650294600000|2022-04-18 15:10:00|16103.6|16099.6|16078.6|16074.6|16106.7|16102.7|16078.6|16074.6|434
1650294900000|2022-04-18 15:15:00|16081.7|16077.7|16100.4|16096.4|16100.4|16096.4|16081.7|16077.7|286
1650295200000|2022-04-18 15:20:00|16102|16098|16112.9|16108.9|16119.2|16115.2|16102|16098|210
1650295500000|2022-04-18 15:25:00|16116.1|16112.1|16119.2|16115.2|16122.3|16118.3|16112.9|16108.9|216
1650295800000|2022-04-18 15:30:00|16122.3|16118.3|16119.2|16115.2|16125.4|16121.4|16112.9|16108.9|125
1650296100000|2022-04-18 15:35:00|16117.6|16113.6|16112.9|16108.9|16122.3|16118.3|16106.7|16102.7|116
1650296400000|2022-04-18 15:40:00|16109.8|16105.8|16103.6|16099.6|16116.1|16112.1|16100.4|16096.4|161
1650296700000|2022-04-18 15:45:00|16102|16098|16095.8|16091.8|16109.8|16105.8|16094.2|16090.2|192
1650297000000|2022-04-18 15:50:00|16094.2|16090.2|16097.3|16093.3|16102|16098|16094.2|16090.2|162
1650297300000|2022-04-18 15:55:00|16094.2|16090.2|16103.6|16099.6|16109.8|16105.8|16092.6|16088.6|249
1650297600000|2022-04-18 16:00:00|16106.7|16102.7|16087.9|16083.9|16109.8|16105.8|16084.8|16080.8|500
1650297900000|2022-04-18 16:05:00|16091.1|16087.1|16084.8|16080.8|16094.2|16090.2|16081.7|16077.7|543
1650298200000|2022-04-18 16:10:00|16081.7|16077.7|16094.2|16090.2|16094.2|16090.2|16081.7|16077.7|452
1650298500000|2022-04-18 16:15:00|16091.1|16087.1|16100.4|16096.4|16103.6|16099.6|16089.5|16085.5|266
1650298800000|2022-04-18 16:20:00|16097.3|16093.3|16081.7|16077.7|16097.3|16093.3|16078.6|16074.6|346
1650299100000|2022-04-18 16:25:00|16083.3|16079.3|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|496
1650299400000|2022-04-18 16:30:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|442
1650299700000|2022-04-18 16:35:00|16081.7|16077.7|16078.6|16074.6|16087.9|16083.9|16078.6|16074.6|415
1650300000000|2022-04-18 16:40:00|16075.4|16071.4|16081.7|16077.7|16087.9|16083.9|16072.3|16068.3|700
1650300300000|2022-04-18 16:45:00|16083.3|16079.3|16084.8|16080.8|16091.1|16087.1|16081.7|16077.7|289
1650300600000|2022-04-18 16:50:00|16081.7|16077.7|16078.6|16074.6|16087.9|16083.9|16078.6|16074.6|309
1650300900000|2022-04-18 16:55:00|16080.1|16076.1|16084.8|16080.8|16087.9|16083.9|16072.3|16068.3|253
1650301200000|2022-04-18 17:00:00|16087.9|16083.9|16116.1|16112.1|16119.2|16115.2|16087.9|16083.9|539
1650301500000|2022-04-18 17:05:00|16112.9|16108.9|16106.7|16102.7|16116.1|16112.1|16105.1|16101.1|233
1650301800000|2022-04-18 17:10:00|16109.8|16105.8|16116.1|16112.1|16122.3|16118.3|16103.6|16099.6|313
1650302100000|2022-04-18 17:15:00|16114.5|16110.5|16105.1|16101.1|16122.3|16118.3|16097.3|16093.3|310
1650302400000|2022-04-18 17:20:00|16106.7|16102.7|16105.1|16101.1|16109.8|16105.8|16094.2|16090.2|152
1650302700000|2022-04-18 17:25:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16095.8|16091.8|256
1650303000000|2022-04-18 17:30:00|16105.1|16101.1|16109.8|16105.8|16112.9|16108.9|16097.3|16093.3|155
1650303300000|2022-04-18 17:35:00|16112.9|16108.9|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|41
1650303600000|2022-04-18 17:40:00|16103.6|16099.6|16097.3|16093.3|16103.6|16099.6|16097.3|16093.3|87
1650303900000|2022-04-18 17:45:00|16094.2|16090.2|16075.4|16071.4|16094.2|16090.2|16072.3|16068.3|266
1650304200000|2022-04-18 17:50:00|16072.3|16068.3|16080.1|16076.1|16081.7|16077.7|16070.8|16066.8|201
1650304500000|2022-04-18 17:55:00|16081.7|16077.7|16069.2|16065.2|16084.8|16080.8|16059.8|16055.8|516
1650304800000|2022-04-18 18:00:00|16067.6|16063.6|16072.3|16068.3|16075.4|16071.4|16062.9|16058.9|212
1650305100000|2022-04-18 18:05:00|16075.4|16071.4|16091.1|16087.1|16091.1|16087.1|16072.3|16068.3|349
1650305400000|2022-04-18 18:10:00|16092.6|16088.6|16097.3|16093.3|16100.4|16096.4|16091.1|16087.1|363
1650305700000|2022-04-18 18:15:00|16100.4|16096.4|16116.1|16112.1|16116.1|16112.1|16097.3|16093.3|467
1650306000000|2022-04-18 18:20:00|16112.9|16108.9|16103.6|16099.6|16116.1|16112.1|16100.4|16096.4|353
1650306300000|2022-04-18 18:25:00|16100.4|16096.4|16103.6|16099.6|16112.9|16108.9|16100.4|16096.4|308
1650306600000|2022-04-18 18:30:00|16106.7|16102.7|16106.7|16102.7|16122.3|16118.3|16103.6|16099.6|491
1650306900000|2022-04-18 18:35:00|16103.6|16099.6|16114.5|16110.5|16119.2|16115.2|16094.2|16090.2|312
1650307200000|2022-04-18 18:40:00|16116.1|16112.1|16103.6|16099.6|16116.1|16112.1|16100.4|16096.4|184
1650307500000|2022-04-18 18:45:00|16105.1|16101.1|16109.8|16105.8|16116.1|16112.1|16105.1|16101.1|335
1650307800000|2022-04-18 18:50:00|16106.7|16102.7|16103.6|16099.6|16112.9|16108.9|16098.9|16094.9|288
1650308100000|2022-04-18 18:55:00|16102|16098|16094.2|16090.2|16109.8|16105.8|16092.6|16088.6|674
1650308400000|2022-04-18 19:00:00|16097.3|16093.3|16109.8|16105.8|16119.2|16115.2|16097.3|16093.3|670
1650308700000|2022-04-18 19:05:00|16106.7|16102.7|16119.2|16115.2|16125.4|16121.4|16106.7|16102.7|288
1650309000000|2022-04-18 19:10:00|16117.6|16113.6|16122.3|16118.3|16122.3|16118.3|16114.5|16110.5|343
1650309300000|2022-04-18 19:15:00|16119.2|16115.2|16125.4|16121.4|16134.8|16130.8|16119.2|16115.2|257
1650309600000|2022-04-18 19:20:00|16122.3|16118.3|16131.7|16127.7|16131.7|16127.7|16122.3|16118.3|358
1650309900000|2022-04-18 19:25:00|16128.6|16124.6|16112.9|16108.9|16128.6|16124.6|16109.8|16105.8|542
1650310200000|2022-04-18 19:30:00|16114.5|16110.5|16112.9|16108.9|16119.2|16115.2|16100.4|16096.4|884
1650310500000|2022-04-18 19:35:00|16109.8|16105.8|16106.7|16102.7|16125.4|16121.4|16100.4|16096.4|673
1650310800000|2022-04-18 19:40:00|16103.6|16099.6|16094.2|16090.2|16108.3|16104.3|16091.1|16087.1|520
1650311100000|2022-04-18 19:45:00|16095.8|16091.8|16097.3|16093.3|16106.7|16102.7|16089.5|16085.5|357
1650311400000|2022-04-18 19:50:00|16098.9|16094.9|16095.8|16091.8|16103.6|16099.6|16094.2|16090.2|595
1650311700000|2022-04-18 19:55:00|16094.2|16090.2|16112.9|16108.9|16122.3|16118.3|16091.1|16087.1|2044
1650312000000|2022-04-18 20:00:00|16116.1|16112.1|16109.8|16105.8|16119.2|16115.2|16091.1|16087.1|1093
1650312300000|2022-04-18 20:05:00|16106.7|16102.7|16125.4|16121.4|16125.4|16121.4|16106.7|16102.7|253
1650312600000|2022-04-18 20:10:00|16123.9|16119.9|16134.8|16130.8|16137.9|16133.9|16109.8|16105.8|470
1650312900000|2022-04-18 20:15:00|16136.4|16132.4|16159.8|16155.8|16162.9|16158.9|16134.8|16130.8|802
1650313200000|2022-04-18 20:20:00|16156.7|16152.7|16175.4|16171.4|16175.4|16171.4|16156.7|16152.7|634
1650313500000|2022-04-18 20:25:00|16173.9|16169.9|16175.4|16171.4|16194.2|16190.2|16156.7|16152.7|662
1650313800000|2022-04-18 20:30:00|16181.7|16177.7|16137.9|16133.9|16184.8|16180.8|16137.9|16133.9|1264
1650314100000|2022-04-18 20:35:00|16139.5|16135.5|16127|16123|16144.2|16140.2|16116.1|16112.1|489
1650314400000|2022-04-18 20:40:00|16125.4|16121.4|16111.4|16107.4|16131.7|16127.7|16109.8|16105.8|304
1650314700000|2022-04-18 20:45:00|16109.8|16105.8|16112.9|16108.9|16122.3|16118.3|16109.8|16105.8|293
1650315000000|2022-04-18 20:50:00|16109.8|16105.8|16116.1|16112.1|16120.8|16116.8|16103.6|16099.6|291
1650315300000|2022-04-18 20:55:00|16114.5|16110.5|16116.1|16112.1|16116.1|16112.1|16106.7|16102.7|339
1650319200000|2022-04-18 22:00:00|16123.9|16119.9|16127|16123|16134.8|16130.8|16114.5|16110.5|106
1650319500000|2022-04-18 22:05:00|16128.6|16124.6|16131.7|16127.7|16134.8|16130.8|16125.4|16121.4|55
1650319800000|2022-04-18 22:10:00|16136.4|16132.4|16133.3|16129.3|16137.9|16133.9|16133.3|16129.3|4
1650320100000|2022-04-18 22:15:00|16131.7|16127.7|16123.9|16119.9|16131.7|16127.7|16123.9|16119.9|25
1650320400000|2022-04-18 22:20:00|16125.4|16121.4|16136.4|16132.4|16141.1|16137.1|16123.9|16119.9|51
1650320700000|2022-04-18 22:25:00|16134.8|16130.8|16125.4|16121.4|16136.4|16132.4|16123.9|16119.9|29
1650321000000|2022-04-18 22:30:00|16127|16123|16141.1|16137.1|16142.6|16138.6|16127|16123|43
1650321300000|2022-04-18 22:35:00|16142.6|16138.6|16141.1|16137.1|16144.2|16140.2|16139.5|16135.5|13
1650321600000|2022-04-18 22:40:00|16137.9|16133.9|16147.3|16143.3|16147.3|16143.3|16137.9|16133.9|7
1650321900000|2022-04-18 22:45:00|16148.9|16144.9|16144.2|16140.2|16148.9|16144.9|16141.1|16137.1|31
1650322200000|2022-04-18 22:50:00|16142.6|16138.6|16131.7|16127.7|16144.2|16140.2|16131.7|16127.7|24
1650322500000|2022-04-18 22:55:00|16134.8|16130.8|16133.3|16129.3|16134.8|16130.8|16131.7|16127.7|6
1650322800000|2022-04-18 23:00:00|16131.7|16127.7|16131.7|16127.7|16139.5|16135.5|16131.7|16127.7|4
1650323100000|2022-04-18 23:05:00|16133.3|16129.3|16120.8|16116.8|16134.8|16130.8|16119.2|16115.2|58
1650323400000|2022-04-18 23:10:00|16119.2|16115.2|16120.8|16116.8|16125.4|16121.4|16119.2|16115.2|11
1650323700000|2022-04-18 23:15:00|16119.2|16115.2|16116.1|16112.1|16122.3|16118.3|16114.5|16110.5|24
1650324000000|2022-04-18 23:20:00|16117.6|16113.6|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|12
1650324300000|2022-04-18 23:25:00|16114.5|16110.5|16114.5|16110.5|16116.1|16112.1|16112.9|16108.9|12
1650324600000|2022-04-18 23:30:00|16112.9|16108.9|16127|16123|16127|16123|16111.4|16107.4|37
1650324900000|2022-04-18 23:35:00|16125.4|16121.4|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|33
1650325200000|2022-04-18 23:40:00|16127|16123|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|32
1650325500000|2022-04-18 23:45:00|16130.1|16126.1|16128.6|16124.6|16134.8|16130.8|16125.4|16121.4|26
1650325800000|2022-04-18 23:50:00|16130.1|16126.1|16125.4|16121.4|16130.1|16126.1|16125.4|16121.4|18
1650326100000|2022-04-18 23:55:00|16127|16123|16130.1|16126.1|16139.5|16135.5|16127|16123|66
1650326400000|2022-04-19 00:00:00|16131.7|16127.7|16116.1|16112.1|16134.8|16130.8|16112.9|16108.9|88
1650326700000|2022-04-19 00:05:00|16122.3|16118.3|16134.8|16130.8|16147.3|16143.3|16122.3|16118.3|92
1650327000000|2022-04-19 00:10:00|16133.3|16129.3|16122.3|16118.3|16134.8|16130.8|16122.3|16118.3|53
1650327300000|2022-04-19 00:15:00|16119.2|16115.2|16116.1|16112.1|16122.3|16118.3|16112.9|16108.9|95
1650327600000|2022-04-19 00:20:00|16114.5|16110.5|16122.3|16118.3|16122.3|16118.3|16106.7|16102.7|96
1650327900000|2022-04-19 00:25:00|16120.8|16116.8|16125.4|16121.4|16125.4|16121.4|16116.1|16112.1|45
1650328200000|2022-04-19 00:30:00|16122.3|16118.3|16125.4|16121.4|16128.6|16124.6|16119.2|16115.2|35
1650328500000|2022-04-19 00:35:00|16123.9|16119.9|16120.8|16116.8|16128.6|16124.6|16120.8|16116.8|33
1650328800000|2022-04-19 00:40:00|16122.3|16118.3|16106.7|16102.7|16122.3|16118.3|16100.4|16096.4|59
1650329100000|2022-04-19 00:45:00|16109.8|16105.8|16111.4|16107.4|16114.5|16110.5|16106.7|16102.7|31
1650329400000|2022-04-19 00:50:00|16109.8|16105.8|16122.3|16118.3|16122.3|16118.3|16106.7|16102.7|47
1650329700000|2022-04-19 00:55:00|16123.9|16119.9|16125.4|16121.4|16131.7|16127.7|16122.3|16118.3|52
1650330000000|2022-04-19 01:00:00|16123.9|16119.9|16141.1|16137.1|16141.1|16137.1|16122.3|16118.3|51
1650330300000|2022-04-19 01:05:00|16139.5|16135.5|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|7
1650330600000|2022-04-19 01:10:00|16136.4|16132.4|16133.3|16129.3|16141.1|16137.1|16130.1|16126.1|10
1650330900000|2022-04-19 01:15:00|16134.8|16130.8|16131.7|16127.7|16136.4|16132.4|16125.4|16121.4|37
1650331200000|2022-04-19 01:20:00|16134.8|16130.8|16133.3|16129.3|16134.8|16130.8|16128.6|16124.6|31
1650331500000|2022-04-19 01:25:00|16134.8|16130.8|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|72
1650331800000|2022-04-19 01:30:00|16139.5|16135.5|16142.6|16138.6|16144.2|16140.2|16136.4|16132.4|104
1650332100000|2022-04-19 01:35:00|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|16137.9|16133.9|17
1650332400000|2022-04-19 01:40:00|16150.4|16146.4|16150.4|16146.4|16156.7|16152.7|16147.3|16143.3|53
1650332700000|2022-04-19 01:45:00|16153.6|16149.6|16144.2|16140.2|16153.6|16149.6|16141.1|16137.1|54
1650333000000|2022-04-19 01:50:00|16145.8|16141.8|16141.1|16137.1|16153.6|16149.6|16141.1|16137.1|58
1650333300000|2022-04-19 01:55:00|16139.5|16135.5|16141.1|16137.1|16147.3|16143.3|16139.5|16135.5|43
1650333600000|2022-04-19 02:00:00|16144.2|16140.2|16147.3|16143.3|16150.4|16146.4|16142.6|16138.6|37
1650333900000|2022-04-19 02:05:00|16150.4|16146.4|16142.6|16138.6|16150.4|16146.4|16137.9|16133.9|39
1650334200000|2022-04-19 02:10:00|16144.2|16140.2|16145.8|16141.8|16150.4|16146.4|16137.9|16133.9|42
1650334500000|2022-04-19 02:15:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16142.6|16138.6|21
1650334800000|2022-04-19 02:20:00|16150.4|16146.4|16144.2|16140.2|16150.4|16146.4|16141.1|16137.1|43
1650335100000|2022-04-19 02:25:00|16147.3|16143.3|16144.2|16140.2|16150.4|16146.4|16144.2|16140.2|38
1650335400000|2022-04-19 02:30:00|16142.6|16138.6|16133.3|16129.3|16142.6|16138.6|16131.7|16127.7|45
1650335700000|2022-04-19 02:35:00|16131.7|16127.7|16131.7|16127.7|16133.3|16129.3|16128.6|16124.6|17
1650336000000|2022-04-19 02:40:00|16130.1|16126.1|16134.8|16130.8|16134.8|16130.8|16128.6|16124.6|24
1650336300000|2022-04-19 02:45:00|16133.3|16129.3|16130.1|16126.1|16133.3|16129.3|16128.6|16124.6|8
1650336600000|2022-04-19 02:50:00|16131.7|16127.7|16134.8|16130.8|16134.8|16130.8|16128.6|16124.6|8
1650336900000|2022-04-19 02:55:00|16133.3|16129.3|16139.5|16135.5|16139.5|16135.5|16133.3|16129.3|20
1650337200000|2022-04-19 03:00:00|16137.9|16133.9|16136.4|16132.4|16137.9|16133.9|16134.8|16130.8|20
1650337500000|2022-04-19 03:05:00|16134.8|16130.8|16144.2|16140.2|16147.3|16143.3|16134.8|16130.8|12
1650337800000|2022-04-19 03:10:00|16145.8|16141.8|16144.2|16140.2|16147.3|16143.3|16141.1|16137.1|33
1650338100000|2022-04-19 03:15:00|16141.1|16137.1|16134.8|16130.8|16141.1|16137.1|16134.8|16130.8|50
1650338400000|2022-04-19 03:20:00|16133.3|16129.3|16137.9|16133.9|16141.1|16137.1|16133.3|16129.3|77
1650338700000|2022-04-19 03:25:00|16139.5|16135.5|16142.6|16138.6|16144.2|16140.2|16137.9|16133.9|101
1650339000000|2022-04-19 03:30:00|16141.1|16137.1|16134.8|16130.8|16142.6|16138.6|16134.8|16130.8|54
1650339300000|2022-04-19 03:35:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16134.8|16130.8|22
1650339600000|2022-04-19 03:40:00|16139.5|16135.5|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|24
1650339900000|2022-04-19 03:45:00|16141.1|16137.1|16144.2|16140.2|16147.3|16143.3|16137.9|16133.9|29
1650340200000|2022-04-19 03:50:00|16142.6|16138.6|16144.2|16140.2|16147.3|16143.3|16141.1|16137.1|25
1650340500000|2022-04-19 03:55:00|16145.8|16141.8|16145.8|16141.8|16145.8|16141.8|16141.1|16137.1|28
1650340800000|2022-04-19 04:00:00|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|16141.1|16137.1|25
1650341100000|2022-04-19 04:05:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16147.3|16143.3|41
1650341400000|2022-04-19 04:10:00|16152|16148|16147.3|16143.3|16152|16148|16147.3|16143.3|8
1650341700000|2022-04-19 04:15:00|||||||||4
1650342000000|2022-04-19 04:20:00|16145.8|16141.8|16141.1|16137.1|16147.3|16143.3|16141.1|16137.1|18
1650342300000|2022-04-19 04:25:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16141.1|16137.1|32
1650342600000|2022-04-19 04:30:00|16142.6|16138.6|16147.3|16143.3|16147.3|16143.3|16142.6|16138.6|11
1650342900000|2022-04-19 04:35:00|16145.8|16141.8|16141.1|16137.1|16147.3|16143.3|16141.1|16137.1|33
1650343200000|2022-04-19 04:40:00|16139.5|16135.5|16141.1|16137.1|16142.6|16138.6|16137.9|16133.9|22
1650343500000|2022-04-19 04:45:00|16144.2|16140.2|16141.1|16137.1|16145.8|16141.8|16141.1|16137.1|38
1650343800000|2022-04-19 04:50:00|16137.9|16133.9|16131.7|16127.7|16137.9|16133.9|16130.1|16126.1|29
1650344100000|2022-04-19 04:55:00|16130.1|16126.1|16130.1|16126.1|16131.7|16127.7|16122.3|16118.3|91
1650344400000|2022-04-19 05:00:00|16131.7|16127.7|16123.9|16119.9|16136.4|16132.4|16122.3|16118.3|43
1650344700000|2022-04-19 05:05:00|16122.3|16118.3|16122.3|16118.3|16127|16123|16112.9|16108.9|50
1650345000000|2022-04-19 05:10:00|16123.9|16119.9|16119.2|16115.2|16123.9|16119.9|16114.5|16110.5|25
1650345300000|2022-04-19 05:15:00|16117.6|16113.6|16122.3|16118.3|16125.4|16121.4|16112.9|16108.9|51
1650345600000|2022-04-19 05:20:00|16123.9|16119.9|16119.2|16115.2|16128.6|16124.6|16119.2|16115.2|31
1650345900000|2022-04-19 05:25:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16114.5|16110.5|19
1650346200000|2022-04-19 05:30:00|16122.3|16118.3|16112.9|16108.9|16123.9|16119.9|16112.9|16108.9|40
1650346500000|2022-04-19 05:35:00|16111.4|16107.4|16103.6|16099.6|16112.9|16108.9|16103.6|16099.6|37
1650346800000|2022-04-19 05:40:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16097.3|16093.3|110
1650347100000|2022-04-19 05:45:00|16108.3|16104.3|16108.3|16104.3|16112.9|16108.9|16106.7|16102.7|29
1650347400000|2022-04-19 05:50:00|16109.8|16105.8|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|36
1650347700000|2022-04-19 05:55:00|16105.1|16101.1|16111.4|16107.4|16112.9|16108.9|16100.4|16096.4|110
1650348000000|2022-04-19 06:00:00|16109.8|16105.8|16131.7|16127.7|16141.1|16137.1|16108.3|16104.3|253
1650348300000|2022-04-19 06:05:00|16130.1|16126.1|16128.6|16124.6|16141.1|16137.1|16125.4|16121.4|128
1650348600000|2022-04-19 06:10:00|16125.4|16121.4|16116.1|16112.1|16131.7|16127.7|16112.9|16108.9|86
1650348900000|2022-04-19 06:15:00|16112.9|16108.9|16103.6|16099.6|16116.1|16112.1|16100.4|16096.4|143
1650349200000|2022-04-19 06:20:00|16102|16098|16106.7|16102.7|16106.7|16102.7|16097.3|16093.3|99
1650349500000|2022-04-19 06:25:00|16108.3|16104.3|16128.6|16124.6|16128.6|16124.6|16106.7|16102.7|179
1650349800000|2022-04-19 06:30:00|16127|16123|16130.1|16126.1|16131.7|16127.7|16122.3|16118.3|121
1650350100000|2022-04-19 06:35:00|16128.6|16124.6|16128.6|16124.6|16136.4|16132.4|16120.8|16116.8|47
1650350400000|2022-04-19 06:40:00|16127|16123|16125.4|16121.4|16131.7|16127.7|16119.2|16115.2|84
1650350700000|2022-04-19 06:45:00|16122.3|16118.3|16127|16123|16131.7|16127.7|16122.3|16118.3|73
1650351000000|2022-04-19 06:50:00|16125.4|16121.4|16133.3|16129.3|16134.8|16130.8|16122.3|16118.3|84
1650351300000|2022-04-19 06:55:00|16134.8|16130.8|16125.4|16121.4|16139.5|16135.5|16125.4|16121.4|197
1650351600000|2022-04-19 07:00:00|16128.6|16124.6|16116.1|16112.1|16134.8|16130.8|16108.3|16104.3|296
1650351900000|2022-04-19 07:05:00|16114.5|16110.5|16112.9|16108.9|16128.6|16124.6|16109.8|16105.8|156
1650352200000|2022-04-19 07:10:00|16116.1|16112.1|16122.3|16118.3|16136.4|16132.4|16111.4|16107.4|139
1650352500000|2022-04-19 07:15:00|16123.9|16119.9|16116.1|16112.1|16123.9|16119.9|16112.9|16108.9|89
1650352800000|2022-04-19 07:20:00|16114.5|16110.5|16112.9|16108.9|16119.2|16115.2|16103.6|16099.6|81
1650353100000|2022-04-19 07:25:00|16112.9|16108.9|16089.5|16085.5|16112.9|16108.9|16087.9|16083.9|191
1650353400000|2022-04-19 07:30:00|16087.9|16083.9|16081.7|16077.7|16091.1|16087.1|16075.4|16071.4|275
1650353700000|2022-04-19 07:35:00|16083.3|16079.3|16080.1|16076.1|16087.9|16083.9|16075.4|16071.4|185
1650354000000|2022-04-19 07:40:00|16081.7|16077.7|16102|16098|16112.9|16108.9|16078.6|16074.6|273
1650354300000|2022-04-19 07:45:00|16100.4|16096.4|16097.3|16093.3|16119.2|16115.2|16087.9|16083.9|309
1650354600000|2022-04-19 07:50:00|16094.2|16090.2|16084.8|16080.8|16094.2|16090.2|16080.1|16076.1|272
1650354900000|2022-04-19 07:55:00|16086.4|16082.4|16089.5|16085.5|16097.3|16093.3|16081.7|16077.7|231
1650355200000|2022-04-19 08:00:00|16087.9|16083.9|16069.2|16065.2|16091.1|16087.1|16067.6|16063.6|316
1650355500000|2022-04-19 08:05:00|16067.6|16063.6|16059.8|16055.8|16078.6|16074.6|16059.8|16055.8|232
1650355800000|2022-04-19 08:10:00|16062.9|16058.9|16050.4|16046.4|16062.9|16058.9|16045.8|16041.8|286
1650356100000|2022-04-19 08:15:00|16048.9|16044.9|16044.2|16040.2|16056.7|16052.7|16034.8|16030.8|251
1650356400000|2022-04-19 08:20:00|16041.1|16037.1|16050.4|16046.4|16050.4|16046.4|16041.1|16037.1|129
1650356700000|2022-04-19 08:25:00|16048.9|16044.9|16053.6|16049.6|16053.6|16049.6|16047.3|16043.3|54
1650357000000|2022-04-19 08:30:00|16050.4|16046.4|16012.9|16008.9|16050.4|16046.4|16009.8|16005.8|285
1650357300000|2022-04-19 08:35:00|16014.5|16010.5|15994.2|15990.2|16019.2|16015.2|15987.9|15983.9|334
1650357600000|2022-04-19 08:40:00|15997.3|15993.3|15994.2|15990.2|16000.4|15996.4|15983.3|15979.3|160
1650357900000|2022-04-19 08:45:00|15997.3|15993.3|15962.9|15958.9|15997.3|15993.3|15956.7|15952.7|343
1650358200000|2022-04-19 08:50:00|15959.8|15955.8|15997.3|15993.3|16006.7|16002.7|15959.8|15955.8|292
1650358500000|2022-04-19 08:55:00|15998.9|15994.9|15987.9|15983.9|16005.1|16001.1|15986.4|15982.4|107
1650358800000|2022-04-19 09:00:00|15986.4|15982.4|15994.2|15990.2|16006.7|16002.7|15984.8|15980.8|154
1650359100000|2022-04-19 09:05:00|15992.6|15988.6|16003.6|15999.6|16003.6|15999.6|15991.1|15987.1|135
1650359400000|2022-04-19 09:10:00|16002|15998|16012.9|16008.9|16016.1|16012.1|15991.1|15987.1|173
1650359700000|2022-04-19 09:15:00|16014.5|16010.5|16005.1|16001.1|16019.2|16015.2|15994.2|15990.2|167
1650360000000|2022-04-19 09:20:00|16003.6|15999.6|16000.4|15996.4|16009.8|16005.8|15994.2|15990.2|102
1650360300000|2022-04-19 09:25:00|15998.9|15994.9|15978.6|15974.6|16000.4|15996.4|15978.6|15974.6|154
1650360600000|2022-04-19 09:30:00|15980.1|15976.1|16003.6|15999.6|16006.7|16002.7|15978.6|15974.6|193
1650360900000|2022-04-19 09:35:00|16002|15998|15991.1|15987.1|16006.7|16002.7|15987.9|15983.9|142
1650361200000|2022-04-19 09:40:00|15992.6|15988.6|15994.2|15990.2|15995.8|15991.8|15983.3|15979.3|62
1650361500000|2022-04-19 09:45:00|16000.4|15996.4|15991.1|15987.1|16009.8|16005.8|15991.1|15987.1|185
1650361800000|2022-04-19 09:50:00|15992.6|15988.6|16003.6|15999.6|16003.6|15999.6|15991.1|15987.1|90
1650362100000|2022-04-19 09:55:00|16002|15998|16025.4|16021.4|16028.6|16024.6|16002|15998|187
1650362400000|2022-04-19 10:00:00|16022.3|16018.3|16016.1|16012.1|16028.6|16024.6|16016.1|16012.1|241
1650362700000|2022-04-19 10:05:00|16012.9|16008.9|16003.6|15999.6|16012.9|16008.9|16000.4|15996.4|190
1650363000000|2022-04-19 10:10:00|16000.4|15996.4|16006.7|16002.7|16006.7|16002.7|15997.3|15993.3|160
1650363300000|2022-04-19 10:15:00|16008.3|16004.3|16023.9|16019.9|16025.4|16021.4|16005.1|16001.1|81
1650363600000|2022-04-19 10:20:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16017.6|16013.6|93
1650363900000|2022-04-19 10:25:00|16025.4|16021.4|16028.6|16024.6|16031.7|16027.7|16025.4|16021.4|136
1650364200000|2022-04-19 10:30:00|16030.1|16026.1|16019.2|16015.2|16030.1|16026.1|16016.1|16012.1|237
1650364500000|2022-04-19 10:35:00|16020.8|16016.8|16016.1|16012.1|16022.3|16018.3|16012.9|16008.9|63
1650364800000|2022-04-19 10:40:00|16019.2|16015.2|16027|16023|16028.6|16024.6|16012.9|16008.9|113
1650365100000|2022-04-19 10:45:00|16025.4|16021.4|16012.9|16008.9|16028.6|16024.6|16009.8|16005.8|98
1650365400000|2022-04-19 10:50:00|16011.4|16007.4|16016.1|16012.1|16019.2|16015.2|16009.8|16005.8|109
1650365700000|2022-04-19 10:55:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16000.4|15996.4|133
1650366000000|2022-04-19 11:00:00|16011.4|16007.4|16019.2|16015.2|16022.3|16018.3|16000.4|15996.4|397
1650366300000|2022-04-19 11:05:00|16020.8|16016.8|16012.9|16008.9|16022.3|16018.3|16012.9|16008.9|341
1650366600000|2022-04-19 11:10:00|16014.5|16010.5|16019.2|16015.2|16022.3|16018.3|16006.7|16002.7|118
1650366900000|2022-04-19 11:15:00|16022.3|16018.3|16006.7|16002.7|16022.3|16018.3|16003.6|15999.6|273
1650367200000|2022-04-19 11:20:00|16008.3|16004.3|16000.4|15996.4|16009.8|16005.8|15992.6|15988.6|191
1650367500000|2022-04-19 11:25:00|15998.9|15994.9|16006.7|16002.7|16008.3|16004.3|15997.3|15993.3|126
1650367800000|2022-04-19 11:30:00|16005.1|16001.1|16014.5|16010.5|16022.3|16018.3|16003.6|15999.6|167
1650368100000|2022-04-19 11:35:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16009.8|16005.8|209
1650368400000|2022-04-19 11:40:00|16016.1|16012.1|16020.8|16016.8|16022.3|16018.3|16009.8|16005.8|306
1650368700000|2022-04-19 11:45:00|16022.3|16018.3|16031.7|16027.7|16036.4|16032.4|16016.1|16012.1|331
1650369000000|2022-04-19 11:50:00|16033.3|16029.3|16041.1|16037.1|16048.9|16044.9|16033.3|16029.3|458
1650369300000|2022-04-19 11:55:00|16039.5|16035.5|16050.4|16046.4|16050.4|16046.4|16039.5|16035.5|360
1650369600000|2022-04-19 12:00:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16025.4|16021.4|2145
1650369900000|2022-04-19 12:05:00|16044.2|16040.2|16050.4|16046.4|16059.8|16055.8|16044.2|16040.2|447
1650370200000|2022-04-19 12:10:00|16047.3|16043.3|16044.2|16040.2|16053.6|16049.6|16031.7|16027.7|759
1650370500000|2022-04-19 12:15:00|16042.6|16038.6|16050.4|16046.4|16050.4|16046.4|16034.8|16030.8|427
1650370800000|2022-04-19 12:20:00|16056.7|16052.7|16000.4|15996.4|16056.7|16052.7|15987.9|15983.9|1132
1650371100000|2022-04-19 12:25:00|16003.6|15999.6|16031.7|16027.7|16034.8|16030.8|16003.6|15999.6|706
1650371400000|2022-04-19 12:30:00|16033.3|16029.3|16036.4|16032.4|16045.8|16041.8|16019.2|16015.2|3336
1650371700000|2022-04-19 12:35:00|16034.8|16030.8|16000.4|15996.4|16034.8|16030.8|15994.2|15990.2|749
1650372000000|2022-04-19 12:40:00|15997.3|15993.3|15987.9|15983.9|16009.8|16005.8|15981.7|15977.7|936
1650372300000|2022-04-19 12:45:00|15984.8|15980.8|16002|15998|16006.7|16002.7|15984.8|15980.8|755
1650372600000|2022-04-19 12:50:00|16003.6|15999.6|16009.8|16005.8|16011.4|16007.4|16000.4|15996.4|718
1650372900000|2022-04-19 12:55:00|16012.9|16008.9|16003.6|15999.6|16012.9|16008.9|15994.2|15990.2|565
1650373200000|2022-04-19 13:00:00|16006.7|16002.7|15981.7|15977.7|16009.8|16005.8|15978.6|15974.6|1112
1650373500000|2022-04-19 13:05:00|15978.6|15974.6|16000.4|15996.4|16003.6|15999.6|15966.1|15962.1|1112
1650373800000|2022-04-19 13:10:00|16002|15998|16014.5|16010.5|16022.3|16018.3|15997.3|15993.3|637
1650374100000|2022-04-19 13:15:00|16016.1|16012.1|15978.6|15974.6|16016.1|16012.1|15978.6|15974.6|757
1650374400000|2022-04-19 13:20:00|15980.1|15976.1|15998.9|15994.9|16000.4|15996.4|15975.4|15971.4|673
1650374700000|2022-04-19 13:25:00|16000.4|15996.4|15984.8|15980.8|16006.7|16002.7|15981.7|15977.7|920
1650375000000|2022-04-19 13:30:00|15987.9|15983.9|15994.2|15990.2|16003.6|15999.6|15984.8|15980.8|831
1650375300000|2022-04-19 13:35:00|15997.3|15993.3|15987.9|15983.9|15997.3|15993.3|15981.7|15977.7|1051
1650375600000|2022-04-19 13:40:00|15984.8|15980.8|16016.1|16012.1|16020.8|16016.8|15978.6|15974.6|758
1650375900000|2022-04-19 13:45:00|16012.9|16008.9|16003.6|15999.6|16019.2|16015.2|16003.6|15999.6|439
1650376200000|2022-04-19 13:50:00|16005.1|16001.1|15987.9|15983.9|16009.8|16005.8|15984.8|15980.8|924
1650376500000|2022-04-19 13:55:00|15984.8|15980.8|15953.6|15949.6|15987.9|15983.9|15950.4|15946.4|1084
1650376800000|2022-04-19 14:00:00|15950.4|15946.4|15944.2|15940.2|15956.7|15952.7|15934.8|15930.8|1216
1650377100000|2022-04-19 14:05:00|15941.1|15937.1|15953.6|15949.6|15953.6|15949.6|15937.9|15933.9|873
1650377400000|2022-04-19 14:10:00|15956.7|15952.7|15941.1|15937.1|15959.8|15955.8|15934.8|15930.8|1022
1650377700000|2022-04-19 14:15:00|15937.9|15933.9|15962.9|15958.9|15969.2|15965.2|15931.7|15927.7|888
1650378000000|2022-04-19 14:20:00|15959.8|15955.8|15966.1|15962.1|15969.2|15965.2|15953.6|15949.6|569
1650378300000|2022-04-19 14:25:00|15962.9|15958.9|15934.8|15930.8|15962.9|15958.9|15931.7|15927.7|774
1650378600000|2022-04-19 14:30:00|15937.9|15933.9|15947.3|15943.3|15950.4|15946.4|15925.4|15921.4|744
1650378900000|2022-04-19 14:35:00|15950.4|15946.4|15975.4|15971.4|15975.4|15971.4|15947.3|15943.3|774
1650379200000|2022-04-19 14:40:00|15972.3|15968.3|15972.3|15968.3|15978.6|15974.6|15962.9|15958.9|664
1650379500000|2022-04-19 14:45:00|15970.8|15966.8|15978.6|15974.6|15987.9|15983.9|15969.2|15965.2|490
1650379800000|2022-04-19 14:50:00|15975.4|15971.4|15975.4|15971.4|15981.7|15977.7|15969.2|15965.2|782
1650380100000|2022-04-19 14:55:00|15972.3|15968.3|15975.4|15971.4|15981.7|15977.7|15962.9|15958.9|830
1650380400000|2022-04-19 15:00:00|15978.6|15974.6|15991.1|15987.1|16000.4|15996.4|15969.2|15965.2|962
1650380700000|2022-04-19 15:05:00|15994.2|15990.2|16000.4|15996.4|16003.6|15999.6|15987.9|15983.9|994
1650381000000|2022-04-19 15:10:00|16002|15998|16009.8|16005.8|16009.8|16005.8|15994.2|15990.2|1489
1650381300000|2022-04-19 15:15:00|16011.4|16007.4|16016.1|16012.1|16028.6|16024.6|16011.4|16007.4|851
1650381600000|2022-04-19 15:20:00|16019.2|16015.2|16022.3|16018.3|16025.4|16021.4|16016.1|16012.1|563
1650381900000|2022-04-19 15:25:00|16025.4|16021.4|16025.4|16021.4|16034.8|16030.8|16019.2|16015.2|714
1650382200000|2022-04-19 15:30:00|16028.6|16024.6|16031.7|16027.7|16031.7|16027.7|16019.2|16015.2|491
1650382500000|2022-04-19 15:35:00|16028.6|16024.6|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|493
1650382800000|2022-04-19 15:40:00|16028.6|16024.6|16025.4|16021.4|16034.8|16030.8|16022.3|16018.3|832
1650383100000|2022-04-19 15:45:00|16028.6|16024.6|16031.7|16027.7|16031.7|16027.7|16022.3|16018.3|562
1650383400000|2022-04-19 15:50:00|16034.8|16030.8|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|632
1650383700000|2022-04-19 15:55:00|16028.6|16024.6|16044.2|16040.2|16047.3|16043.3|16028.6|16024.6|531
1650384000000|2022-04-19 16:00:00|16047.3|16043.3|16047.3|16043.3|16059.8|16055.8|16047.3|16043.3|379
1650384300000|2022-04-19 16:05:00|16050.4|16046.4|16034.8|16030.8|16050.4|16046.4|16031.7|16027.7|390
1650384600000|2022-04-19 16:10:00|16037.9|16033.9|16037.9|16033.9|16047.3|16043.3|16034.8|16030.8|290
1650384900000|2022-04-19 16:15:00|16039.5|16035.5|16041.1|16037.1|16044.2|16040.2|16037.9|16033.9|176
1650385200000|2022-04-19 16:20:00|16037.9|16033.9|16028.6|16024.6|16041.1|16037.1|16028.6|16024.6|814
1650385500000|2022-04-19 16:25:00|16025.4|16021.4|16006.7|16002.7|16031.7|16027.7|16006.7|16002.7|694
1650385800000|2022-04-19 16:30:00|16008.3|16004.3|16006.7|16002.7|16020.8|16016.8|16005.1|16001.1|347
1650386100000|2022-04-19 16:35:00|16008.3|16004.3|16009.8|16005.8|16016.1|16012.1|15997.3|15993.3|455
1650386400000|2022-04-19 16:40:00|16008.3|16004.3|16020.8|16016.8|16022.3|16018.3|15998.9|15994.9|538
1650386700000|2022-04-19 16:45:00|16019.2|16015.2|16031.7|16027.7|16034.8|16030.8|16019.2|16015.2|216
1650387000000|2022-04-19 16:50:00|16030.1|16026.1|16031.7|16027.7|16034.8|16030.8|16025.4|16021.4|155
1650387300000|2022-04-19 16:55:00|16028.6|16024.6|16025.4|16021.4|16031.7|16027.7|16012.9|16008.9|341
1650387600000|2022-04-19 17:00:00|16022.3|16018.3|16022.3|16018.3|16027|16023|16012.9|16008.9|435
1650387900000|2022-04-19 17:05:00|16025.4|16021.4|16009.8|16005.8|16025.4|16021.4|16009.8|16005.8|543
1650388200000|2022-04-19 17:10:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|15994.2|15990.2|555
1650388500000|2022-04-19 17:15:00|16002|15998|15997.3|15993.3|16002|15998|15991.1|15987.1|272
1650388800000|2022-04-19 17:20:00|16000.4|15996.4|16003.6|15999.6|16006.7|16002.7|15995.8|15991.8|245
1650389100000|2022-04-19 17:25:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|15994.2|15990.2|325
1650389400000|2022-04-19 17:30:00|16000.4|15996.4|15987.9|15983.9|16003.6|15999.6|15984.8|15980.8|300
1650389700000|2022-04-19 17:35:00|15991.1|15987.1|15981.7|15977.7|15991.1|15987.1|15978.6|15974.6|363
1650390000000|2022-04-19 17:40:00|15980.1|15976.1|15975.4|15971.4|15984.8|15980.8|15972.3|15968.3|584
1650390300000|2022-04-19 17:45:00|15972.3|15968.3|15975.4|15971.4|15978.6|15974.6|15966.1|15962.1|454
1650390600000|2022-04-19 17:50:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15972.3|15968.3|226
1650390900000|2022-04-19 17:55:00|15975.4|15971.4|15984.8|15980.8|15986.4|15982.4|15972.3|15968.3|184
1650391200000|2022-04-19 18:00:00|15981.7|15977.7|15994.2|15990.2|16000.4|15996.4|15980.1|15976.1|366
1650391500000|2022-04-19 18:05:00|15997.3|15993.3|15991.1|15987.1|16000.4|15996.4|15987.9|15983.9|307
1650391800000|2022-04-19 18:10:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15975.4|15971.4|194
1650392100000|2022-04-19 18:15:00|15987.9|15983.9|15997.3|15993.3|16003.6|15999.6|15987.9|15983.9|422
1650392400000|2022-04-19 18:20:00|15998.9|15994.9|15984.8|15980.8|15998.9|15994.9|15978.6|15974.6|315
1650392700000|2022-04-19 18:25:00|15983.3|15979.3|15983.3|15979.3|15984.8|15980.8|15972.3|15968.3|381
1650393000000|2022-04-19 18:30:00|15984.8|15980.8|15981.7|15977.7|15987.9|15983.9|15972.3|15968.3|374
1650393300000|2022-04-19 18:35:00|15983.3|15979.3|15991.1|15987.1|15997.3|15993.3|15981.7|15977.7|228
1650393600000|2022-04-19 18:40:00|15987.9|15983.9|16000.4|15996.4|16000.4|15996.4|15987.9|15983.9|393
1650393900000|2022-04-19 18:45:00|15997.3|15993.3|15991.1|15987.1|16003.6|15999.6|15984.8|15980.8|526
1650394200000|2022-04-19 18:50:00|15987.9|15983.9|15978.6|15974.6|15991.1|15987.1|15969.2|15965.2|468
1650394500000|2022-04-19 18:55:00|15975.4|15971.4|15997.3|15993.3|16003.6|15999.6|15975.4|15971.4|1607
1650394800000|2022-04-19 19:00:00|16000.4|15996.4|15991.1|15987.1|16003.6|15999.6|15975.4|15971.4|928
1650395100000|2022-04-19 19:05:00|15994.2|15990.2|15987.9|15983.9|16012.9|16008.9|15987.9|15983.9|837
1650395400000|2022-04-19 19:10:00|15989.5|15985.5|15994.2|15990.2|15997.3|15993.3|15987.9|15983.9|274
1650395700000|2022-04-19 19:15:00|15995.8|15991.8|15972.3|15968.3|15997.3|15993.3|15972.3|15968.3|474
1650396000000|2022-04-19 19:20:00|15975.4|15971.4|15984.8|15980.8|15995.8|15991.8|15972.3|15968.3|573
1650396300000|2022-04-19 19:25:00|15981.7|15977.7|15950.4|15946.4|15984.8|15980.8|15947.3|15943.3|727
1650396600000|2022-04-19 19:30:00|15948.9|15944.9|15941.1|15937.1|15962.9|15958.9|15937.9|15933.9|1040
1650396900000|2022-04-19 19:35:00|15937.9|15933.9|15950.4|15946.4|15953.6|15949.6|15937.9|15933.9|1325
1650397200000|2022-04-19 19:40:00|15952|15948|15942.6|15938.6|15956.7|15952.7|15934.8|15930.8|1150
1650397500000|2022-04-19 19:45:00|15941.1|15937.1|15953.6|15949.6|15959.8|15955.8|15937.9|15933.9|523
1650397800000|2022-04-19 19:50:00|15950.4|15946.4|15953.6|15949.6|15956.7|15952.7|15937.9|15933.9|779
1650398100000|2022-04-19 19:55:00|15956.7|15952.7|16019.2|16015.2|16022.3|16018.3|15950.4|15946.4|2879
1650398400000|2022-04-19 20:00:00|16016.1|16012.1|15989.5|15985.5|16016.1|16012.1|15975.4|15971.4|1664
1650398700000|2022-04-19 20:05:00|15987.9|15983.9|15969.2|15965.2|15997.3|15993.3|15969.2|15965.2|755
1650399000000|2022-04-19 20:10:00|15962.9|15958.9|15978.6|15974.6|15980.1|15976.1|15962.9|15958.9|857
1650399300000|2022-04-19 20:15:00|15975.4|15971.4|15987.9|15983.9|15987.9|15983.9|15975.4|15971.4|531
1650399600000|2022-04-19 20:20:00|15991.1|15987.1|15987.9|15983.9|15997.3|15993.3|15984.8|15980.8|466
1650399900000|2022-04-19 20:25:00|15986.4|15982.4|15981.7|15977.7|15991.1|15987.1|15977|15973|406
1650400200000|2022-04-19 20:30:00|15983.3|15979.3|15978.6|15974.6|15987.9|15983.9|15972.3|15968.3|338
1650400500000|2022-04-19 20:35:00|15980.1|15976.1|15983.3|15979.3|15983.3|15979.3|15975.4|15971.4|256
1650400800000|2022-04-19 20:40:00|15981.7|15977.7|15987.9|15983.9|15991.1|15987.1|15981.7|15977.7|372
1650401100000|2022-04-19 20:45:00|15983.3|15979.3|15983.3|15979.3|15994.2|15990.2|15972.3|15968.3|643
1650401400000|2022-04-19 20:50:00|15981.7|15977.7|15972.3|15968.3|15984.8|15980.8|15972.3|15968.3|336
1650401700000|2022-04-19 20:55:00|15975.4|15971.4|15973.9|15969.9|15978.6|15974.6|15972.3|15968.3|367
1650405600000|2022-04-19 22:00:00|15981.7|15977.7|15978.6|15974.6|15984.8|15980.8|15969.2|15965.2|129
1650405900000|2022-04-19 22:05:00|15977|15973|15978.6|15974.6|15980.1|15976.1|15969.2|15965.2|85
1650406200000|2022-04-19 22:10:00|15977|15973|15983.3|15979.3|15986.4|15982.4|15975.4|15971.4|88
1650406500000|2022-04-19 22:15:00|15984.8|15980.8|15977|15973|15984.8|15980.8|15977|15973|7
1650406800000|2022-04-19 22:20:00|15975.4|15971.4|15973.9|15969.9|15978.6|15974.6|15970.8|15966.8|13
1650407100000|2022-04-19 22:25:00|15972.3|15968.3|15970.8|15966.8|15973.9|15969.9|15970.8|15966.8|19
1650407400000|2022-04-19 22:30:00|15969.2|15965.2|15969.2|15965.2|15970.8|15966.8|15961.4|15957.4|29
1650407700000|2022-04-19 22:35:00|15967.6|15963.6|15962.9|15958.9|15967.6|15963.6|15959.8|15955.8|11
1650408000000|2022-04-19 22:40:00|15964.5|15960.5|15980.1|15976.1|15981.7|15977.7|15964.5|15960.5|38
1650408300000|2022-04-19 22:45:00|15977|15973|15972.3|15968.3|15980.1|15976.1|15972.3|15968.3|45
1650408600000|2022-04-19 22:50:00|15973.9|15969.9|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|6
1650408900000|2022-04-19 22:55:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|24
1650409200000|2022-04-19 23:00:00|15966.1|15962.1|15964.5|15960.5|15970.8|15966.8|15962.9|15958.9|33
1650409500000|2022-04-19 23:05:00|15962.9|15958.9|15953.6|15949.6|15962.9|15958.9|15953.6|15949.6|43
1650409800000|2022-04-19 23:10:00|15955.1|15951.1|15955.1|15951.1|15955.1|15951.1|15937.9|15933.9|62
1650410100000|2022-04-19 23:15:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15952|15948|11
1650410400000|2022-04-19 23:20:00|15952|15948|15945.8|15941.8|15953.6|15949.6|15945.8|15941.8|16
1650410700000|2022-04-19 23:25:00|15944.2|15940.2|15939.5|15935.5|15947.3|15943.3|15934.8|15930.8|89
1650411000000|2022-04-19 23:30:00|15937.9|15933.9|15944.2|15940.2|15947.3|15943.3|15933.3|15929.3|48
1650411300000|2022-04-19 23:35:00|15942.6|15938.6|15933.3|15929.3|15945.8|15941.8|15928.6|15924.6|26
1650411600000|2022-04-19 23:40:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15927|15923|30
1650411900000|2022-04-19 23:45:00|15936.4|15932.4|15933.3|15929.3|15939.5|15935.5|15933.3|15929.3|15
1650412200000|2022-04-19 23:50:00|15931.7|15927.7|15931.7|15927.7|15933.3|15929.3|15930.1|15926.1|17
1650412500000|2022-04-19 23:55:00|15933.3|15929.3|15933.3|15929.3|15934.8|15930.8|15925.4|15921.4|40
1650412800000|2022-04-20 00:00:00|15934.8|15930.8|15925.4|15921.4|15937.9|15933.9|15919.2|15915.2|77
1650413100000|2022-04-20 00:05:00|15923.9|15919.9|15928.6|15924.6|15930.1|15926.1|15922.3|15918.3|88
1650413400000|2022-04-20 00:10:00|15925.4|15921.4|15919.2|15915.2|15928.6|15924.6|15916.1|15912.1|74
1650413700000|2022-04-20 00:15:00|15917.6|15913.6|15936.4|15932.4|15937.9|15933.9|15916.1|15912.1|70
1650414000000|2022-04-20 00:20:00|15937.9|15933.9|15927|15923|15939.5|15935.5|15925.4|15921.4|73
1650414300000|2022-04-20 00:25:00|15928.6|15924.6|15919.2|15915.2|15928.6|15924.6|15912.9|15908.9|41
1650414600000|2022-04-20 00:30:00|15917.6|15913.6|15920.8|15916.8|15922.3|15918.3|15916.1|15912.1|69
1650414900000|2022-04-20 00:35:00|15919.2|15915.2|15909.8|15905.8|15923.9|15919.9|15908.3|15904.3|25
1650415200000|2022-04-20 00:40:00|15906.7|15902.7|15900.4|15896.4|15912.9|15908.9|15900.4|15896.4|141
1650415500000|2022-04-20 00:45:00|15903.6|15899.6|15906.7|15902.7|15909.8|15905.8|15900.4|15896.4|108
1650415800000|2022-04-20 00:50:00|15905.1|15901.1|15914.5|15910.5|15916.1|15912.1|15903.6|15899.6|86
1650416100000|2022-04-20 00:55:00|15912.9|15908.9|15900.4|15896.4|15919.2|15915.2|15900.4|15896.4|113
1650416400000|2022-04-20 01:00:00|15897.3|15893.3|15891.1|15887.1|15897.3|15893.3|15878.6|15874.6|156
1650416700000|2022-04-20 01:05:00|15894.2|15890.2|15909.8|15905.8|15916.1|15912.1|15891.1|15887.1|123
1650417000000|2022-04-20 01:10:00|15906.7|15902.7|15908.3|15904.3|15917.6|15913.6|15894.2|15890.2|141
1650417300000|2022-04-20 01:15:00|15909.8|15905.8|15936.4|15932.4|15941.1|15937.1|15908.3|15904.3|153
1650417600000|2022-04-20 01:20:00|15937.9|15933.9|15939.5|15935.5|15944.2|15940.2|15934.8|15930.8|60
1650417900000|2022-04-20 01:25:00|15941.1|15937.1|15923.9|15919.9|15941.1|15937.1|15922.3|15918.3|56
1650418200000|2022-04-20 01:30:00|15925.4|15921.4|15925.4|15921.4|15931.7|15927.7|15922.3|15918.3|81
1650418500000|2022-04-20 01:35:00|15922.3|15918.3|15906.7|15902.7|15923.9|15919.9|15906.7|15902.7|42
1650418800000|2022-04-20 01:40:00|15905.1|15901.1|15897.3|15893.3|15908.3|15904.3|15897.3|15893.3|121
1650419100000|2022-04-20 01:45:00|15898.9|15894.9|15905.1|15901.1|15906.7|15902.7|15897.3|15893.3|89
1650419400000|2022-04-20 01:50:00|15903.6|15899.6|15919.2|15915.2|15923.9|15919.9|15903.6|15899.6|128
1650419700000|2022-04-20 01:55:00|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15905.1|15901.1|57
1650420000000|2022-04-20 02:00:00|15920.8|15916.8|15914.5|15910.5|15927|15923|15914.5|15910.5|81
1650420300000|2022-04-20 02:05:00|15912.9|15908.9|15903.6|15899.6|15919.2|15915.2|15900.4|15896.4|70
1650420600000|2022-04-20 02:10:00|15905.1|15901.1|15920.8|15916.8|15920.8|15916.8|15900.4|15896.4|81
1650420900000|2022-04-20 02:15:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|30
1650421200000|2022-04-20 02:20:00|15920.8|15916.8|15928.6|15924.6|15928.6|15924.6|15919.2|15915.2|24
1650421500000|2022-04-20 02:25:00|15931.7|15927.7|15937.9|15933.9|15942.6|15938.6|15931.7|15927.7|68
1650421800000|2022-04-20 02:30:00|15939.5|15935.5|15937.9|15933.9|15944.2|15940.2|15934.8|15930.8|56
1650422100000|2022-04-20 02:35:00|15939.5|15935.5|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|17
1650422400000|2022-04-20 02:40:00|15937.9|15933.9|15942.6|15938.6|15944.2|15940.2|15937.9|15933.9|50
1650422700000|2022-04-20 02:45:00|15941.1|15937.1|15947.3|15943.3|15947.3|15943.3|15941.1|15937.1|64
1650423000000|2022-04-20 02:50:00|15945.8|15941.8|15936.4|15932.4|15947.3|15943.3|15931.7|15927.7|38
1650423300000|2022-04-20 02:55:00|15934.8|15930.8|15944.2|15940.2|15950.4|15946.4|15934.8|15930.8|40
1650423600000|2022-04-20 03:00:00|15947.3|15943.3|15953.6|15949.6|15966.1|15962.1|15947.3|15943.3|141
1650423900000|2022-04-20 03:05:00|15956.7|15952.7|15962.9|15958.9|15966.1|15962.1|15955.1|15951.1|57
1650424200000|2022-04-20 03:10:00|15961.4|15957.4|15978.6|15974.6|15978.6|15974.6|15961.4|15957.4|67
1650424500000|2022-04-20 03:15:00|15980.1|15976.1|15987.9|15983.9|15987.9|15983.9|15973.9|15969.9|190
1650424800000|2022-04-20 03:20:00|15986.4|15982.4|15987.9|15983.9|15989.5|15985.5|15984.8|15980.8|119
1650425100000|2022-04-20 03:25:00|15991.1|15987.1|16008.3|16004.3|16008.3|16004.3|15984.8|15980.8|167
1650425400000|2022-04-20 03:30:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|15994.2|15990.2|183
1650425700000|2022-04-20 03:35:00|16005.1|16001.1|16005.1|16001.1|16006.7|16002.7|16003.6|15999.6|44
1650426000000|2022-04-20 03:40:00|16003.6|15999.6|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|19
1650426300000|2022-04-20 03:45:00|16003.6|15999.6|15994.2|15990.2|16016.1|16012.1|15994.2|15990.2|121
1650426600000|2022-04-20 03:50:00|15992.6|15988.6|15995.8|15991.8|15997.3|15993.3|15991.1|15987.1|18
1650426900000|2022-04-20 03:55:00|15994.2|15990.2|15997.3|15993.3|15998.9|15994.9|15991.1|15987.1|37
1650427200000|2022-04-20 04:00:00|15995.8|15991.8|15977|15973|15995.8|15991.8|15975.4|15971.4|76
1650427500000|2022-04-20 04:05:00|15978.6|15974.6|15983.3|15979.3|15986.4|15982.4|15978.6|15974.6|4
1650427800000|2022-04-20 04:10:00|15984.8|15980.8|15980.1|15976.1|15984.8|15980.8|15975.4|15971.4|18
1650428100000|2022-04-20 04:15:00|15978.6|15974.6|15969.2|15965.2|15981.7|15977.7|15969.2|15965.2|19
1650428400000|2022-04-20 04:20:00|15970.8|15966.8|15969.2|15965.2|15970.8|15966.8|15961.4|15957.4|32
1650428700000|2022-04-20 04:25:00|15966.1|15962.1|15966.1|15962.1|15975.4|15971.4|15962.9|15958.9|45
1650429000000|2022-04-20 04:30:00|15964.5|15960.5|15964.5|15960.5|15967.6|15963.6|15961.4|15957.4|24
1650429300000|2022-04-20 04:35:00|15962.9|15958.9|15952|15948|15962.9|15958.9|15950.4|15946.4|53
1650429600000|2022-04-20 04:40:00|15953.6|15949.6|15966.1|15962.1|15967.6|15963.6|15953.6|15949.6|33
1650429900000|2022-04-20 04:45:00|15964.5|15960.5|15967.6|15963.6|15967.6|15963.6|15959.8|15955.8|18
1650430200000|2022-04-20 04:50:00|15966.1|15962.1|15967.6|15963.6|15969.2|15965.2|15962.9|15958.9|28
1650430500000|2022-04-20 04:55:00|15969.2|15965.2|15970.8|15966.8|15972.3|15968.3|15962.9|15958.9|24
1650430800000|2022-04-20 05:00:00|15972.3|15968.3|15973.9|15969.9|15980.1|15976.1|15970.8|15966.8|23
1650431100000|2022-04-20 05:05:00|15975.4|15971.4|15970.8|15966.8|15978.6|15974.6|15966.1|15962.1|49
1650431400000|2022-04-20 05:10:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|17
1650431700000|2022-04-20 05:15:00|15970.8|15966.8|15975.4|15971.4|15975.4|15971.4|15966.1|15962.1|33
1650432000000|2022-04-20 05:20:00|15977|15973|15964.5|15960.5|15978.6|15974.6|15964.5|15960.5|23
1650432300000|2022-04-20 05:25:00|15966.1|15962.1|15970.8|15966.8|15973.9|15969.9|15961.4|15957.4|23
1650432600000|2022-04-20 05:30:00|15972.3|15968.3|15969.2|15965.2|15977|15973|15969.2|15965.2|18
1650432900000|2022-04-20 05:35:00|15967.6|15963.6|15956.7|15952.7|15967.6|15963.6|15953.6|15949.6|45
1650433200000|2022-04-20 05:40:00|15958.3|15954.3|15962.9|15958.9|15966.1|15962.1|15955.1|15951.1|45
1650433500000|2022-04-20 05:45:00|15959.8|15955.8|15962.9|15958.9|15967.6|15963.6|15958.3|15954.3|30
1650433800000|2022-04-20 05:50:00|15964.5|15960.5|15975.4|15971.4|15978.6|15974.6|15964.5|15960.5|26
1650434100000|2022-04-20 05:55:00|15973.9|15969.9|15967.6|15963.6|15978.6|15974.6|15964.5|15960.5|35
1650434400000|2022-04-20 06:00:00|15970.8|15966.8|15981.7|15977.7|15984.8|15980.8|15970.8|15966.8|91
1650434700000|2022-04-20 06:05:00|15983.3|15979.3|15981.7|15977.7|15987.9|15983.9|15978.6|15974.6|26
1650435000000|2022-04-20 06:10:00|15978.6|15974.6|15972.3|15968.3|15984.8|15980.8|15969.2|15965.2|37
1650435300000|2022-04-20 06:15:00|15970.8|15966.8|15961.4|15957.4|15973.9|15969.9|15956.7|15952.7|71
1650435600000|2022-04-20 06:20:00|15962.9|15958.9|15956.7|15952.7|15966.1|15962.1|15953.6|15949.6|77
1650435900000|2022-04-20 06:25:00|15958.3|15954.3|15959.8|15955.8|15961.4|15957.4|15950.4|15946.4|64
1650436200000|2022-04-20 06:30:00|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15944.2|15940.2|83
1650436500000|2022-04-20 06:35:00|15961.4|15957.4|15975.4|15971.4|15975.4|15971.4|15959.8|15955.8|71
1650436800000|2022-04-20 06:40:00|15978.6|15974.6|15984.8|15980.8|15987.9|15983.9|15977|15973|72
1650437100000|2022-04-20 06:45:00|15983.3|15979.3|15973.9|15969.9|15987.9|15983.9|15972.3|15968.3|106
1650437400000|2022-04-20 06:50:00|15975.4|15971.4|15966.1|15962.1|15975.4|15971.4|15956.7|15952.7|135
1650437700000|2022-04-20 06:55:00|15964.5|15960.5|15972.3|15968.3|15975.4|15971.4|15962.9|15958.9|77
1650438000000|2022-04-20 07:00:00|15970.8|15966.8|15997.3|15993.3|16003.6|15999.6|15970.8|15966.8|231
1650438300000|2022-04-20 07:05:00|15995.8|15991.8|16020.8|16016.8|16022.3|16018.3|15994.2|15990.2|367
1650438600000|2022-04-20 07:10:00|16019.2|16015.2|16016.1|16012.1|16022.3|16018.3|15997.3|15993.3|250
1650438900000|2022-04-20 07:15:00|16014.5|16010.5|16031.7|16027.7|16031.7|16027.7|16006.7|16002.7|262
1650439200000|2022-04-20 07:20:00|16030.1|16026.1|16031.7|16027.7|16044.2|16040.2|16027|16023|353
1650439500000|2022-04-20 07:25:00|16034.8|16030.8|16022.3|16018.3|16037.9|16033.9|16016.1|16012.1|308
1650439800000|2022-04-20 07:30:00|16016.1|16012.1|16031.7|16027.7|16034.8|16030.8|16011.4|16007.4|408
1650440100000|2022-04-20 07:35:00|16030.1|16026.1|16037.9|16033.9|16050.4|16046.4|16028.6|16024.6|282
1650440400000|2022-04-20 07:40:00|16039.5|16035.5|16034.8|16030.8|16045.8|16041.8|16031.7|16027.7|127
1650440700000|2022-04-20 07:45:00|16037.9|16033.9|16047.3|16043.3|16050.4|16046.4|16037.9|16033.9|133
1650441000000|2022-04-20 07:50:00|16048.9|16044.9|16053.6|16049.6|16056.7|16052.7|16045.8|16041.8|151
1650441300000|2022-04-20 07:55:00|16052|16048|16050.4|16046.4|16053.6|16049.6|16041.1|16037.1|215
1650441600000|2022-04-20 08:00:00|16047.3|16043.3|16056.7|16052.7|16062.9|16058.9|16047.3|16043.3|172
1650441900000|2022-04-20 08:05:00|16055.1|16051.1|16056.7|16052.7|16058.3|16054.3|16050.4|16046.4|173
1650442200000|2022-04-20 08:10:00|16053.6|16049.6|16066.1|16062.1|16066.1|16062.1|16053.6|16049.6|191
1650442500000|2022-04-20 08:15:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|125
1650442800000|2022-04-20 08:20:00|16067.6|16063.6|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|146
1650443100000|2022-04-20 08:25:00|16064.5|16060.5|16062.9|16058.9|16077|16073|16062.9|16058.9|135
1650443400000|2022-04-20 08:30:00|16059.8|16055.8|16066.1|16062.1|16069.2|16065.2|16059.8|16055.8|165
1650443700000|2022-04-20 08:35:00|16069.2|16065.2|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|132
1650444000000|2022-04-20 08:40:00|16073.9|16069.9|16081.7|16077.7|16084.8|16080.8|16069.2|16065.2|192
1650444300000|2022-04-20 08:45:00|16080.1|16076.1|16084.8|16080.8|16084.8|16080.8|16069.2|16065.2|155
1650444600000|2022-04-20 08:50:00|16086.4|16082.4|16078.6|16074.6|16087.9|16083.9|16078.6|16074.6|244
1650444900000|2022-04-20 08:55:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16077|16073|200
1650445200000|2022-04-20 09:00:00|16084.8|16080.8|16062.9|16058.9|16084.8|16080.8|16059.8|16055.8|490
1650445500000|2022-04-20 09:05:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16056.7|16052.7|210
1650445800000|2022-04-20 09:10:00|16064.5|16060.5|16069.2|16065.2|16072.3|16068.3|16059.8|16055.8|242
1650446100000|2022-04-20 09:15:00|16066.1|16062.1|16066.1|16062.1|16072.3|16068.3|16059.8|16055.8|231
1650446400000|2022-04-20 09:20:00|16069.2|16065.2|16075.4|16071.4|16078.6|16074.6|16069.2|16065.2|191
1650446700000|2022-04-20 09:25:00|16077|16073|16084.8|16080.8|16091.1|16087.1|16075.4|16071.4|292
1650447000000|2022-04-20 09:30:00|16087.9|16083.9|16094.2|16090.2|16097.3|16093.3|16087.9|16083.9|468
1650447300000|2022-04-20 09:35:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16081.7|16077.7|686
1650447600000|2022-04-20 09:40:00|16097.3|16093.3|16103.6|16099.6|16106.7|16102.7|16091.1|16087.1|237
1650447900000|2022-04-20 09:45:00|16106.7|16102.7|16103.6|16099.6|16108.3|16104.3|16100.4|16096.4|186
1650448200000|2022-04-20 09:50:00|16102|16098|16100.4|16096.4|16103.6|16099.6|16091.1|16087.1|169
1650448500000|2022-04-20 09:55:00|16102|16098|16125.4|16121.4|16125.4|16121.4|16100.4|16096.4|309
1650448800000|2022-04-20 10:00:00|16123.9|16119.9|16141.1|16137.1|16145.8|16141.8|16119.2|16115.2|385
1650449100000|2022-04-20 10:05:00|16137.9|16133.9|16144.2|16140.2|16144.2|16140.2|16125.4|16121.4|216
1650449400000|2022-04-20 10:10:00|16142.6|16138.6|16144.2|16140.2|16161.4|16157.4|16134.8|16130.8|339
1650449700000|2022-04-20 10:15:00|16147.3|16143.3|16153.6|16149.6|16159.8|16155.8|16144.2|16140.2|208
1650450000000|2022-04-20 10:20:00|16156.7|16152.7|16155.1|16151.1|16162.9|16158.9|16147.3|16143.3|251
1650450300000|2022-04-20 10:25:00|16153.6|16149.6|16153.6|16149.6|16167.6|16163.6|16148.9|16144.9|351
1650450600000|2022-04-20 10:30:00|16152|16148|16156.7|16152.7|16156.7|16152.7|16144.2|16140.2|146
1650450900000|2022-04-20 10:35:00|16159.8|16155.8|16145.8|16141.8|16159.8|16155.8|16144.2|16140.2|153
1650451200000|2022-04-20 10:40:00|16147.3|16143.3|16166.1|16162.1|16167.6|16163.6|16141.1|16137.1|208
1650451500000|2022-04-20 10:45:00|16164.5|16160.5|16172.3|16168.3|16184.8|16180.8|16153.6|16149.6|212
1650451800000|2022-04-20 10:50:00|16173.9|16169.9|16178.6|16174.6|16184.8|16180.8|16170.8|16166.8|249
1650452100000|2022-04-20 10:55:00|16175.4|16171.4|16162.9|16158.9|16186.4|16182.4|16159.8|16155.8|218
1650452400000|2022-04-20 11:00:00|16164.5|16160.5|16162.9|16158.9|16181.7|16177.7|16156.7|16152.7|293
1650452700000|2022-04-20 11:05:00|16161.4|16157.4|16152|16148|16166.1|16162.1|16150.4|16146.4|195
1650453000000|2022-04-20 11:10:00|16153.6|16149.6|16141.1|16137.1|16155.1|16151.1|16137.9|16133.9|178
1650453300000|2022-04-20 11:15:00|16139.5|16135.5|16153.6|16149.6|16158.3|16154.3|16137.9|16133.9|135
1650453600000|2022-04-20 11:20:00|16150.4|16146.4|16166.1|16162.1|16166.1|16162.1|16148.9|16144.9|164
1650453900000|2022-04-20 11:25:00|16164.5|16160.5|16166.1|16162.1|16167.6|16163.6|16156.7|16152.7|194
1650454200000|2022-04-20 11:30:00|16164.5|16160.5|16175.4|16171.4|16181.7|16177.7|16162.9|16158.9|266
1650454500000|2022-04-20 11:35:00|16172.3|16168.3|16162.9|16158.9|16178.6|16174.6|16159.8|16155.8|499
1650454800000|2022-04-20 11:40:00|16161.4|16157.4|16156.7|16152.7|16161.4|16157.4|16147.3|16143.3|340
1650455100000|2022-04-20 11:45:00|16155.1|16151.1|16164.5|16160.5|16178.6|16174.6|16153.6|16149.6|472
1650455400000|2022-04-20 11:50:00|16166.1|16162.1|16162.9|16158.9|16172.3|16168.3|16159.8|16155.8|201
1650455700000|2022-04-20 11:55:00|16161.4|16157.4|16166.1|16162.1|16175.4|16171.4|16156.7|16152.7|343
1650456000000|2022-04-20 12:00:00|16167.6|16163.6|16159.8|16155.8|16169.2|16165.2|16158.3|16154.3|392
1650456300000|2022-04-20 12:05:00|16162.9|16158.9|16159.8|16155.8|16167.6|16163.6|16150.4|16146.4|544
1650456600000|2022-04-20 12:10:00|16161.4|16157.4|16131.7|16127.7|16162.9|16158.9|16131.7|16127.7|687
1650456900000|2022-04-20 12:15:00|16130.1|16126.1|16122.3|16118.3|16137.9|16133.9|16119.2|16115.2|510
1650457200000|2022-04-20 12:20:00|16119.2|16115.2|16112.9|16108.9|16125.4|16121.4|16106.7|16102.7|731
1650457500000|2022-04-20 12:25:00|16109.8|16105.8|16125.4|16121.4|16128.6|16124.6|16103.6|16099.6|608
1650457800000|2022-04-20 12:30:00|16122.3|16118.3|16112.9|16108.9|16128.6|16124.6|16100.4|16096.4|716
1650458100000|2022-04-20 12:35:00|16116.1|16112.1|16094.2|16090.2|16131.7|16127.7|16094.2|16090.2|509
1650458400000|2022-04-20 12:40:00|16097.3|16093.3|16087.9|16083.9|16103.6|16099.6|16084.8|16080.8|448
1650458700000|2022-04-20 12:45:00|16091.1|16087.1|16077|16073|16091.1|16087.1|16066.1|16062.1|622
1650459000000|2022-04-20 12:50:00|16067.6|16063.6|16078.6|16074.6|16087.9|16083.9|16062.9|16058.9|602
1650459300000|2022-04-20 12:55:00|16081.7|16077.7|16106.7|16102.7|16109.8|16105.8|16078.6|16074.6|946
1650459600000|2022-04-20 13:00:00|16108.3|16104.3|16094.2|16090.2|16119.2|16115.2|16094.2|16090.2|875
1650459900000|2022-04-20 13:05:00|16092.6|16088.6|16091.1|16087.1|16103.6|16099.6|16087.9|16083.9|598
1650460200000|2022-04-20 13:10:00|16087.9|16083.9|16087.9|16083.9|16100.4|16096.4|16084.8|16080.8|390
1650460500000|2022-04-20 13:15:00|16086.4|16082.4|16106.7|16102.7|16106.7|16102.7|16084.8|16080.8|435
1650460800000|2022-04-20 13:20:00|16105.1|16101.1|16147.3|16143.3|16153.6|16149.6|16100.4|16096.4|580
1650461100000|2022-04-20 13:25:00|16150.4|16146.4|16119.2|16115.2|16156.7|16152.7|16116.1|16112.1|862
1650461400000|2022-04-20 13:30:00|16122.3|16118.3|16106.7|16102.7|16131.7|16127.7|16103.6|16099.6|775
1650461700000|2022-04-20 13:35:00|16108.3|16104.3|16087.9|16083.9|16112.9|16108.9|16081.7|16077.7|789
1650462000000|2022-04-20 13:40:00|16091.1|16087.1|16134.8|16130.8|16134.8|16130.8|16087.9|16083.9|1122
1650462300000|2022-04-20 13:45:00|16133.3|16129.3|16119.2|16115.2|16137.9|16133.9|16117.6|16113.6|464
1650462600000|2022-04-20 13:50:00|16122.3|16118.3|16125.4|16121.4|16128.6|16124.6|16116.1|16112.1|445
1650462900000|2022-04-20 13:55:00|16122.3|16118.3|16119.2|16115.2|16128.6|16124.6|16108.3|16104.3|470
1650463200000|2022-04-20 14:00:00|16116.1|16112.1|16134.8|16130.8|16147.3|16143.3|16116.1|16112.1|809
1650463500000|2022-04-20 14:05:00|16136.4|16132.4|16144.2|16140.2|16147.3|16143.3|16134.8|16130.8|521
1650463800000|2022-04-20 14:10:00|16142.6|16138.6|16122.3|16118.3|16150.4|16146.4|16122.3|16118.3|625
1650464100000|2022-04-20 14:15:00|16125.4|16121.4|16131.7|16127.7|16137.9|16133.9|16119.2|16115.2|427
1650464400000|2022-04-20 14:20:00|16130.1|16126.1|16147.3|16143.3|16150.4|16146.4|16125.4|16121.4|571
1650464700000|2022-04-20 14:25:00|16150.4|16146.4|16137.9|16133.9|16153.6|16149.6|16128.6|16124.6|629
1650465000000|2022-04-20 14:30:00|16136.4|16132.4|16131.7|16127.7|16137.9|16133.9|16122.3|16118.3|432
1650465300000|2022-04-20 14:35:00|16133.3|16129.3|16119.2|16115.2|16133.3|16129.3|16112.9|16108.9|361
1650465600000|2022-04-20 14:40:00|16120.8|16116.8|16141.1|16137.1|16141.1|16137.1|16119.2|16115.2|413
1650465900000|2022-04-20 14:45:00|16137.9|16133.9|16119.2|16115.2|16144.2|16140.2|16116.1|16112.1|549
1650466200000|2022-04-20 14:50:00|16122.3|16118.3|16128.6|16124.6|16137.9|16133.9|16116.1|16112.1|431
1650466500000|2022-04-20 14:55:00|16127|16123|16134.8|16130.8|16137.9|16133.9|16122.3|16118.3|488
1650466800000|2022-04-20 15:00:00|16137.9|16133.9|16133.3|16129.3|16137.9|16133.9|16119.2|16115.2|615
1650467100000|2022-04-20 15:05:00|16134.8|16130.8|16128.6|16124.6|16142.6|16138.6|16125.4|16121.4|637
1650467400000|2022-04-20 15:10:00|16131.7|16127.7|16122.3|16118.3|16134.8|16130.8|16116.1|16112.1|450
1650467700000|2022-04-20 15:15:00|16119.2|16115.2|16112.9|16108.9|16122.3|16118.3|16109.8|16105.8|479
1650468000000|2022-04-20 15:20:00|16116.1|16112.1|16122.3|16118.3|16134.8|16130.8|16114.5|16110.5|346
1650468300000|2022-04-20 15:25:00|16125.4|16121.4|16122.3|16118.3|16128.6|16124.6|16119.2|16115.2|462
1650468600000|2022-04-20 15:30:00|16125.4|16121.4|16137.9|16133.9|16137.9|16133.9|16122.3|16118.3|496
1650468900000|2022-04-20 15:35:00|16141.1|16137.1|16153.6|16149.6|16169.2|16165.2|16141.1|16137.1|863
1650469200000|2022-04-20 15:40:00|16155.1|16151.1|16156.7|16152.7|16162.9|16158.9|16150.4|16146.4|459
1650469500000|2022-04-20 15:45:00|16153.6|16149.6|16187.9|16183.9|16187.9|16183.9|16147.3|16143.3|906
1650469800000|2022-04-20 15:50:00|16184.8|16180.8|16197.3|16193.3|16203.6|16199.6|16181.7|16177.7|566
1650470100000|2022-04-20 15:55:00|16194.2|16190.2|16194.2|16190.2|16200.4|16196.4|16191.1|16187.1|659
1650470400000|2022-04-20 16:00:00|16195.8|16191.8|16186.4|16182.4|16206.7|16202.7|16186.4|16182.4|489
1650470700000|2022-04-20 16:05:00|16187.9|16183.9|16175.4|16171.4|16187.9|16183.9|16172.3|16168.3|789
1650471000000|2022-04-20 16:10:00|16178.6|16174.6|16184.8|16180.8|16187.9|16183.9|16172.3|16168.3|533
1650471300000|2022-04-20 16:15:00|16186.4|16182.4|16184.8|16180.8|16186.4|16182.4|16169.2|16165.2|677
1650471600000|2022-04-20 16:20:00|16181.7|16177.7|16175.4|16171.4|16191.1|16187.1|16175.4|16171.4|466
1650471900000|2022-04-20 16:25:00|16172.3|16168.3|16178.6|16174.6|16181.7|16177.7|16169.2|16165.2|334
1650472200000|2022-04-20 16:30:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16169.2|16165.2|636
1650472500000|2022-04-20 16:35:00|16184.8|16180.8|16178.6|16174.6|16187.9|16183.9|16175.4|16171.4|931
1650472800000|2022-04-20 16:40:00|16175.4|16171.4|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|876
1650473100000|2022-04-20 16:45:00|16175.4|16171.4|16194.2|16190.2|16212.9|16208.9|16175.4|16171.4|1197
1650473400000|2022-04-20 16:50:00|16197.3|16193.3|16203.6|16199.6|16206.7|16202.7|16197.3|16193.3|1259
1650473700000|2022-04-20 16:55:00|16206.7|16202.7|16203.6|16199.6|16212.9|16208.9|16191.1|16187.1|889
1650474000000|2022-04-20 17:00:00|16198.9|16194.9|16256.7|16252.7|16277|16273|16197.3|16193.3|1257
1650474300000|2022-04-20 17:05:00|16255.1|16251.1|16269.2|16265.2|16275.4|16271.4|16250.4|16246.4|1241
1650474600000|2022-04-20 17:10:00|16272.3|16268.3|16284.8|16280.8|16291.1|16287.1|16262.9|16258.9|1882
1650474900000|2022-04-20 17:15:00|16281.7|16277.7|16309.8|16305.8|16316.1|16312.1|16281.7|16277.7|1336
1650475200000|2022-04-20 17:20:00|16312.9|16308.9|16341.1|16337.1|16342.6|16338.6|16297.3|16293.3|944
1650475500000|2022-04-20 17:25:00|16337.9|16333.9|16303.6|16299.6|16337.9|16333.9|16302|16298|912
1650475800000|2022-04-20 17:30:00|16302|16298|16281.7|16277.7|16303.6|16299.6|16266.1|16262.1|775
1650476100000|2022-04-20 17:35:00|16284.8|16280.8|16291.1|16287.1|16303.6|16299.6|16284.8|16280.8|747
1650476400000|2022-04-20 17:40:00|16289.5|16285.5|16284.8|16280.8|16292.6|16288.6|16275.4|16271.4|415
1650476700000|2022-04-20 17:45:00|16287.9|16283.9|16250.4|16246.4|16287.9|16283.9|16250.4|16246.4|854
1650477000000|2022-04-20 17:50:00|16252|16248|16272.3|16268.3|16272.3|16268.3|16244.2|16240.2|990
1650477300000|2022-04-20 17:55:00|16275.4|16271.4|16269.2|16265.2|16275.4|16271.4|16262.9|16258.9|507
1650477600000|2022-04-20 18:00:00|16272.3|16268.3|16269.2|16265.2|16281.7|16277.7|16262.9|16258.9|510
1650477900000|2022-04-20 18:05:00|16272.3|16268.3|16272.3|16268.3|16278.6|16274.6|16262.9|16258.9|348
1650478200000|2022-04-20 18:10:00|16273.9|16269.9|16266.1|16262.1|16281.7|16277.7|16266.1|16262.1|383
1650478500000|2022-04-20 18:15:00|16269.2|16265.2|16253.6|16249.6|16275.4|16271.4|16253.6|16249.6|363
1650478800000|2022-04-20 18:20:00|16252|16248|16259.8|16255.8|16277|16273|16250.4|16246.4|398
1650479100000|2022-04-20 18:25:00|16255.1|16251.1|16255.1|16251.1|16264.5|16260.5|16247.3|16243.3|394
1650479400000|2022-04-20 18:30:00|16253.6|16249.6|16259.8|16255.8|16278.6|16274.6|16253.6|16249.6|362
1650479700000|2022-04-20 18:35:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16252|16248|280
1650480000000|2022-04-20 18:40:00|16262.9|16258.9|16272.3|16268.3|16272.3|16268.3|16247.3|16243.3|457
1650480300000|2022-04-20 18:45:00|16273.9|16269.9|16278.6|16274.6|16281.7|16277.7|16269.2|16265.2|446
1650480600000|2022-04-20 18:50:00|16275.4|16271.4|16291.1|16287.1|16291.1|16287.1|16269.2|16265.2|562
1650480900000|2022-04-20 18:55:00|16294.2|16290.2|16316.1|16312.1|16316.1|16312.1|16294.2|16290.2|1606
1650481200000|2022-04-20 19:00:00|16312.9|16308.9|16294.2|16290.2|16312.9|16308.9|16281.7|16277.7|1116
1650481500000|2022-04-20 19:05:00|16295.8|16291.8|16300.4|16296.4|16300.4|16296.4|16281.7|16277.7|354
1650481800000|2022-04-20 19:10:00|16297.3|16293.3|16291.1|16287.1|16300.4|16296.4|16284.8|16280.8|371
1650482100000|2022-04-20 19:15:00|16287.9|16283.9|16278.6|16274.6|16291.1|16287.1|16278.6|16274.6|207
1650482400000|2022-04-20 19:20:00|16275.4|16271.4|16269.2|16265.2|16281.7|16277.7|16266.1|16262.1|616
1650482700000|2022-04-20 19:25:00|16266.1|16262.1|16272.3|16268.3|16275.4|16271.4|16256.7|16252.7|390
1650483000000|2022-04-20 19:30:00|16275.4|16271.4|16259.8|16255.8|16275.4|16271.4|16250.4|16246.4|681
1650483300000|2022-04-20 19:35:00|16266.1|16262.1|16247.3|16243.3|16275.4|16271.4|16234.8|16230.8|1285
1650483600000|2022-04-20 19:40:00|16248.9|16244.9|16237.9|16233.9|16248.9|16244.9|16231.7|16227.7|883
1650483900000|2022-04-20 19:45:00|16241.1|16237.1|16250.4|16246.4|16256.7|16252.7|16225.4|16221.4|1064
1650484200000|2022-04-20 19:50:00|16247.3|16243.3|16278.6|16274.6|16278.6|16274.6|16244.2|16240.2|856
1650484500000|2022-04-20 19:55:00|16277|16273|16303.6|16299.6|16309.8|16305.8|16275.4|16271.4|2630
1650484800000|2022-04-20 20:00:00|16300.4|16296.4|16300.4|16296.4|16308.3|16304.3|16291.1|16287.1|1432
1650485100000|2022-04-20 20:05:00|16297.3|16293.3|16272.3|16268.3|16300.4|16296.4|16272.3|16268.3|686
1650485400000|2022-04-20 20:10:00|16273.9|16269.9|16297.3|16293.3|16298.9|16294.9|16272.3|16268.3|469
1650485700000|2022-04-20 20:15:00|16295.8|16291.8|16302|16298|16306.7|16302.7|16284.8|16280.8|397
1650486000000|2022-04-20 20:20:00|16300.4|16296.4|16303.6|16299.6|16312.9|16308.9|16297.3|16293.3|445
1650486300000|2022-04-20 20:25:00|16306.7|16302.7|16309.8|16305.8|16312.9|16308.9|16300.4|16296.4|335
1650486600000|2022-04-20 20:30:00|16312.9|16308.9|16319.2|16315.2|16322.3|16318.3|16306.7|16302.7|413
1650486900000|2022-04-20 20:35:00|16317.6|16313.6|16303.6|16299.6|16319.2|16315.2|16302|16298|399
1650487200000|2022-04-20 20:40:00|16300.4|16296.4|16316.1|16312.1|16316.1|16312.1|16300.4|16296.4|528
1650487500000|2022-04-20 20:45:00|16314.5|16310.5|16325.4|16321.4|16328.6|16324.6|16309.8|16305.8|761
1650487800000|2022-04-20 20:50:00|16328.6|16324.6|16325.4|16321.4|16347.3|16343.3|16319.2|16315.2|942
1650488100000|2022-04-20 20:55:00|16322.3|16318.3|16311.4|16307.4|16322.3|16318.3|16297.3|16293.3|435
1650492000000|2022-04-20 22:00:00|16314.5|16310.5|16292.6|16288.6|16314.5|16310.5|16280.1|16276.1|255
1650492300000|2022-04-20 22:05:00|16291.1|16287.1|16286.4|16282.4|16291.1|16287.1|16283.3|16279.3|41
1650492600000|2022-04-20 22:10:00|16287.9|16283.9|16284.8|16280.8|16291.1|16287.1|16284.8|16280.8|20
1650492900000|2022-04-20 22:15:00|16283.3|16279.3|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|35
1650493200000|2022-04-20 22:20:00|16286.4|16282.4|16291.1|16287.1|16294.2|16290.2|16283.3|16279.3|84
1650493500000|2022-04-20 22:25:00|16294.2|16290.2|16291.1|16287.1|16295.8|16291.8|16291.1|16287.1|73
1650493800000|2022-04-20 22:30:00|16294.2|16290.2|16292.6|16288.6|16295.8|16291.8|16292.6|16288.6|14
1650494100000|2022-04-20 22:35:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|16
1650494400000|2022-04-20 22:40:00|16294.2|16290.2|16312.9|16308.9|16312.9|16308.9|16294.2|16290.2|62
1650494700000|2022-04-20 22:45:00|16311.4|16307.4|16306.7|16302.7|16325.4|16321.4|16306.7|16302.7|148
1650495000000|2022-04-20 22:50:00|16305.1|16301.1|16308.3|16304.3|16309.8|16305.8|16297.3|16293.3|39
1650495300000|2022-04-20 22:55:00|16306.7|16302.7|16298.9|16294.9|16306.7|16302.7|16297.3|16293.3|9
1650495600000|2022-04-20 23:00:00|16297.3|16293.3|16298.9|16294.9|16312.9|16308.9|16297.3|16293.3|24
1650495900000|2022-04-20 23:05:00|16297.3|16293.3|16303.6|16299.6|16303.6|16299.6|16297.3|16293.3|17
1650496200000|2022-04-20 23:10:00|16302|16298|16295.8|16291.8|16302|16298|16291.1|16287.1|28
1650496500000|2022-04-20 23:15:00|16294.2|16290.2|16298.9|16294.9|16300.4|16296.4|16289.5|16285.5|54
1650496800000|2022-04-20 23:20:00|16297.3|16293.3|16291.1|16287.1|16298.9|16294.9|16284.8|16280.8|37
1650497100000|2022-04-20 23:25:00|16289.5|16285.5|16292.6|16288.6|16297.3|16293.3|16287.9|16283.9|33
1650497400000|2022-04-20 23:30:00|16294.2|16290.2|16292.6|16288.6|16294.2|16290.2|16284.8|16280.8|33
1650497700000|2022-04-20 23:35:00|16294.2|16290.2|16291.1|16287.1|16297.3|16293.3|16287.9|16283.9|13
1650498000000|2022-04-20 23:40:00|16292.6|16288.6|16292.6|16288.6|16294.2|16290.2|16291.1|16287.1|107
1650498300000|2022-04-20 23:45:00|16291.1|16287.1|16292.6|16288.6|16294.2|16290.2|16291.1|16287.1|55
1650498600000|2022-04-20 23:50:00|16291.1|16287.1|16298.9|16294.9|16303.6|16299.6|16291.1|16287.1|34
1650498900000|2022-04-20 23:55:00|16297.3|16293.3|16305.1|16301.1|16306.7|16302.7|16297.3|16293.3|50
1650499200000|2022-04-21 00:00:00|16306.7|16302.7|16297.3|16293.3|16308.3|16304.3|16297.3|16293.3|79
1650499500000|2022-04-21 00:05:00|16298.9|16294.9|16289.5|16285.5|16300.4|16296.4|16287.9|16283.9|106
1650499800000|2022-04-21 00:10:00|16291.1|16287.1|16287.9|16283.9|16297.3|16293.3|16287.9|16283.9|49
1650500100000|2022-04-21 00:15:00|16283.3|16279.3|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|74
1650500400000|2022-04-21 00:20:00|16283.3|16279.3|16269.2|16265.2|16284.8|16280.8|16266.1|16262.1|108
1650500700000|2022-04-21 00:25:00|16272.3|16268.3|16278.6|16274.6|16278.6|16274.6|16267.6|16263.6|50
1650501000000|2022-04-21 00:30:00|16275.4|16271.4|16269.2|16265.2|16275.4|16271.4|16266.1|16262.1|80
1650501300000|2022-04-21 00:35:00|16267.6|16263.6|16266.1|16262.1|16272.3|16268.3|16262.9|16258.9|45
1650501600000|2022-04-21 00:40:00|16267.6|16263.6|16281.7|16277.7|16281.7|16277.7|16267.6|16263.6|29
1650501900000|2022-04-21 00:45:00|16278.6|16274.6|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|19
1650502200000|2022-04-21 00:50:00|16273.9|16269.9|16273.9|16269.9|16281.7|16277.7|16269.2|16265.2|126
1650502500000|2022-04-21 00:55:00|16275.4|16271.4|16283.3|16279.3|16284.8|16280.8|16270.8|16266.8|70
1650502800000|2022-04-21 01:00:00|16284.8|16280.8|16275.4|16271.4|16286.4|16282.4|16272.3|16268.3|46
1650503100000|2022-04-21 01:05:00|16277|16273|16256.7|16252.7|16278.6|16274.6|16256.7|16252.7|128
1650503400000|2022-04-21 01:10:00|16255.1|16251.1|16259.8|16255.8|16259.8|16255.8|16250.4|16246.4|131
1650503700000|2022-04-21 01:15:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16250.4|16246.4|132
1650504000000|2022-04-21 01:20:00|16258.3|16254.3|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|73
1650504300000|2022-04-21 01:25:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16252|16248|113
1650504600000|2022-04-21 01:30:00|16255.1|16251.1|16256.7|16252.7|16258.3|16254.3|16253.6|16249.6|53
1650504900000|2022-04-21 01:35:00|16258.3|16254.3|16262.9|16258.9|16266.1|16262.1|16258.3|16254.3|43
1650505200000|2022-04-21 01:40:00|16261.4|16257.4|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|62
1650505500000|2022-04-21 01:45:00|16258.3|16254.3|16258.3|16254.3|16259.8|16255.8|16253.6|16249.6|44
1650505800000|2022-04-21 01:50:00|16256.7|16252.7|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|100
1650506100000|2022-04-21 01:55:00|16259.8|16255.8|16244.2|16240.2|16259.8|16255.8|16244.2|16240.2|101
1650506400000|2022-04-21 02:00:00|16245.8|16241.8|16241.1|16237.1|16248.9|16244.9|16241.1|16237.1|108
1650506700000|2022-04-21 02:05:00|16244.2|16240.2|16241.1|16237.1|16247.3|16243.3|16236.4|16232.4|155
1650507000000|2022-04-21 02:10:00|16239.5|16235.5|16228.6|16224.6|16239.5|16235.5|16228.6|16224.6|64
1650507300000|2022-04-21 02:15:00|16231.7|16227.7|16237.9|16233.9|16237.9|16233.9|16228.6|16224.6|36
1650507600000|2022-04-21 02:20:00|16234.8|16230.8|16228.6|16224.6|16237.9|16233.9|16225.4|16221.4|34
1650507900000|2022-04-21 02:25:00|16225.4|16221.4|16220.8|16216.8|16227|16223|16216.1|16212.1|69
1650508200000|2022-04-21 02:30:00|16222.3|16218.3|16227|16223|16228.6|16224.6|16219.2|16215.2|59
1650508500000|2022-04-21 02:35:00|16228.6|16224.6|16227|16223|16228.6|16224.6|16225.4|16221.4|21
1650508800000|2022-04-21 02:40:00|16228.6|16224.6|16237.9|16233.9|16237.9|16233.9|16228.6|16224.6|11
1650509100000|2022-04-21 02:45:00|16239.5|16235.5|16245.8|16241.8|16247.3|16243.3|16237.9|16233.9|32
1650509400000|2022-04-21 02:50:00|16247.3|16243.3|16241.1|16237.1|16247.3|16243.3|16241.1|16237.1|12
1650509700000|2022-04-21 02:55:00|16242.6|16238.6|16241.1|16237.1|16242.6|16238.6|16239.5|16235.5|60
1650510000000|2022-04-21 03:00:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|13
1650510300000|2022-04-21 03:05:00|16236.4|16232.4|16242.6|16238.6|16244.2|16240.2|16234.8|16230.8|57
1650510600000|2022-04-21 03:10:00|16241.1|16237.1|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|65
1650510900000|2022-04-21 03:15:00|16242.6|16238.6|16231.7|16227.7|16244.2|16240.2|16231.7|16227.7|39
1650511200000|2022-04-21 03:20:00|16233.3|16229.3|16241.1|16237.1|16245.8|16241.8|16233.3|16229.3|8
1650511500000|2022-04-21 03:25:00|16244.2|16240.2|16234.8|16230.8|16244.2|16240.2|16234.8|16230.8|33
1650511800000|2022-04-21 03:30:00|16233.3|16229.3|16231.7|16227.7|16237.9|16233.9|16228.6|16224.6|36
1650512100000|2022-04-21 03:35:00|16228.6|16224.6|16237.9|16233.9|16237.9|16233.9|16222.3|16218.3|29
1650512400000|2022-04-21 03:40:00|16236.4|16232.4|16250.4|16246.4|16250.4|16246.4|16234.8|16230.8|30
1650512700000|2022-04-21 03:45:00|16256.7|16252.7|16242.6|16238.6|16256.7|16252.7|16241.1|16237.1|33
1650513000000|2022-04-21 03:50:00|16244.2|16240.2|16241.1|16237.1|16245.8|16241.8|16237.9|16233.9|25
1650513300000|2022-04-21 03:55:00|16242.6|16238.6|16256.7|16252.7|16256.7|16252.7|16241.1|16237.1|21
1650513600000|2022-04-21 04:00:00|16255.1|16251.1|16247.3|16243.3|16256.7|16252.7|16247.3|16243.3|21
1650513900000|2022-04-21 04:05:00|16250.4|16246.4|16250.4|16246.4|16252|16248|16247.3|16243.3|22
1650514200000|2022-04-21 04:10:00|16252|16248|16259.8|16255.8|16262.9|16258.9|16250.4|16246.4|73
1650514500000|2022-04-21 04:15:00|16258.3|16254.3|16262.9|16258.9|16262.9|16258.9|16252|16248|52
1650514800000|2022-04-21 04:20:00|16261.4|16257.4|16255.1|16251.1|16261.4|16257.4|16253.6|16249.6|19
1650515100000|2022-04-21 04:25:00|16256.7|16252.7|16244.2|16240.2|16256.7|16252.7|16241.1|16237.1|26
1650515400000|2022-04-21 04:30:00|16242.6|16238.6|16247.3|16243.3|16253.6|16249.6|16241.1|16237.1|26
1650515700000|2022-04-21 04:35:00|16245.8|16241.8|16245.8|16241.8|16247.3|16243.3|16242.6|16238.6|11
1650516000000|2022-04-21 04:40:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|37
1650516300000|2022-04-21 04:45:00|16239.5|16235.5|16228.6|16224.6|16239.5|16235.5|16225.4|16221.4|64
1650516600000|2022-04-21 04:50:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|62
1650516900000|2022-04-21 04:55:00|16231.7|16227.7|16233.3|16229.3|16234.8|16230.8|16228.6|16224.6|37
1650517200000|2022-04-21 05:00:00|16231.7|16227.7|16230.1|16226.1|16237.9|16233.9|16225.4|16221.4|87
1650517500000|2022-04-21 05:05:00|16231.7|16227.7|16219.2|16215.2|16231.7|16227.7|16216.1|16212.1|96
1650517800000|2022-04-21 05:10:00|16222.3|16218.3|16212.9|16208.9|16222.3|16218.3|16212.9|16208.9|46
1650518100000|2022-04-21 05:15:00|16211.4|16207.4|16209.8|16205.8|16216.1|16212.1|16203.6|16199.6|103
1650518400000|2022-04-21 05:20:00|16212.9|16208.9|16198.9|16194.9|16212.9|16208.9|16194.2|16190.2|90
1650518700000|2022-04-21 05:25:00|16197.3|16193.3|16203.6|16199.6|16206.7|16202.7|16197.3|16193.3|45
1650519000000|2022-04-21 05:30:00|16205.1|16201.1|16202|16198|16206.7|16202.7|16200.4|16196.4|78
1650519300000|2022-04-21 05:35:00|16203.6|16199.6|16205.1|16201.1|16206.7|16202.7|16200.4|16196.4|38
1650519600000|2022-04-21 05:40:00|16206.7|16202.7|16216.1|16212.1|16216.1|16212.1|16205.1|16201.1|69
1650519900000|2022-04-21 05:45:00|16214.5|16210.5|16203.6|16199.6|16214.5|16210.5|16200.4|16196.4|58
1650520200000|2022-04-21 05:50:00|16202|16198|16212.9|16208.9|16216.1|16212.1|16200.4|16196.4|99
1650520500000|2022-04-21 05:55:00|16211.4|16207.4|16206.7|16202.7|16212.9|16208.9|16203.6|16199.6|50
1650520800000|2022-04-21 06:00:00|16205.1|16201.1|16208.3|16204.3|16212.9|16208.9|16203.6|16199.6|129
1650521100000|2022-04-21 06:05:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16197.3|16193.3|110
1650521400000|2022-04-21 06:10:00|16205.1|16201.1|16214.5|16210.5|16219.2|16215.2|16203.6|16199.6|52
1650521700000|2022-04-21 06:15:00|16216.1|16212.1|16219.2|16215.2|16222.3|16218.3|16209.8|16205.8|97
1650522000000|2022-04-21 06:20:00|16222.3|16218.3|16225.4|16221.4|16231.7|16227.7|16219.2|16215.2|174
1650522300000|2022-04-21 06:25:00|16228.6|16224.6|16231.7|16227.7|16233.3|16229.3|16225.4|16221.4|71
1650522600000|2022-04-21 06:30:00|16228.6|16224.6|16200.4|16196.4|16231.7|16227.7|16200.4|16196.4|424
1650522900000|2022-04-21 06:35:00|16203.6|16199.6|16216.1|16212.1|16222.3|16218.3|16197.3|16193.3|272
1650523200000|2022-04-21 06:40:00|16214.5|16210.5|16227|16223|16231.7|16227.7|16209.8|16205.8|237
1650523500000|2022-04-21 06:45:00|16225.4|16221.4|16228.6|16224.6|16234.8|16230.8|16220.8|16216.8|114
1650523800000|2022-04-21 06:50:00|16225.4|16221.4|16231.7|16227.7|16237.9|16233.9|16225.4|16221.4|93
1650524100000|2022-04-21 06:55:00|16230.1|16226.1|16244.2|16240.2|16247.3|16243.3|16228.6|16224.6|128
1650524400000|2022-04-21 07:00:00|16242.6|16238.6|16234.8|16230.8|16247.3|16243.3|16231.7|16227.7|221
1650524700000|2022-04-21 07:05:00|16236.4|16232.4|16247.3|16243.3|16259.8|16255.8|16234.8|16230.8|240
1650525000000|2022-04-21 07:10:00|16245.8|16241.8|16234.8|16230.8|16247.3|16243.3|16225.4|16221.4|222
1650525300000|2022-04-21 07:15:00|16237.9|16233.9|16244.2|16240.2|16253.6|16249.6|16236.4|16232.4|206
1650525600000|2022-04-21 07:20:00|16241.1|16237.1|16231.7|16227.7|16250.4|16246.4|16225.4|16221.4|209
1650525900000|2022-04-21 07:25:00|16234.8|16230.8|16259.8|16255.8|16259.8|16255.8|16228.6|16224.6|116
1650526200000|2022-04-21 07:30:00|16258.3|16254.3|16234.8|16230.8|16269.2|16265.2|16219.2|16215.2|258
1650526500000|2022-04-21 07:35:00|16233.3|16229.3|16209.8|16205.8|16237.9|16233.9|16206.7|16202.7|186
1650526800000|2022-04-21 07:40:00|16208.3|16204.3|16206.7|16202.7|16217.6|16213.6|16202|16198|137
1650527100000|2022-04-21 07:45:00|16209.8|16205.8|16203.6|16199.6|16216.1|16212.1|16197.3|16193.3|172
1650527400000|2022-04-21 07:50:00|16202|16198|16205.1|16201.1|16209.8|16205.8|16197.3|16193.3|161
1650527700000|2022-04-21 07:55:00|16206.7|16202.7|16175.4|16171.4|16209.8|16205.8|16172.3|16168.3|284
1650528000000|2022-04-21 08:00:00|16173.9|16169.9|16192.6|16188.6|16194.2|16190.2|16166.1|16162.1|195
1650528300000|2022-04-21 08:05:00|16191.1|16187.1|16191.1|16187.1|16200.4|16196.4|16183.3|16179.3|108
1650528600000|2022-04-21 08:10:00|16192.6|16188.6|16194.2|16190.2|16198.9|16194.9|16178.6|16174.6|114
1650528900000|2022-04-21 08:15:00|16195.8|16191.8|16209.8|16205.8|16216.1|16212.1|16194.2|16190.2|128
1650529200000|2022-04-21 08:20:00|16211.4|16207.4|16178.6|16174.6|16212.9|16208.9|16175.4|16171.4|183
1650529500000|2022-04-21 08:25:00|16175.4|16171.4|16175.4|16171.4|16184.8|16180.8|16172.3|16168.3|110
1650529800000|2022-04-21 08:30:00|16172.3|16168.3|16175.4|16171.4|16180.1|16176.1|16155.1|16151.1|241
1650530100000|2022-04-21 08:35:00|16173.9|16169.9|16191.1|16187.1|16194.2|16190.2|16170.8|16166.8|173
1650530400000|2022-04-21 08:40:00|16192.6|16188.6|16191.1|16187.1|16197.3|16193.3|16181.7|16177.7|181
1650530700000|2022-04-21 08:45:00|16187.9|16183.9|16194.2|16190.2|16200.4|16196.4|16187.9|16183.9|143
1650531000000|2022-04-21 08:50:00|16197.3|16193.3|16206.7|16202.7|16209.8|16205.8|16187.9|16183.9|157
1650531300000|2022-04-21 08:55:00|16203.6|16199.6|16211.4|16207.4|16212.9|16208.9|16191.1|16187.1|289
1650531600000|2022-04-21 09:00:00|16212.9|16208.9|16212.9|16208.9|16219.2|16215.2|16203.6|16199.6|178
1650531900000|2022-04-21 09:05:00|16211.4|16207.4|16206.7|16202.7|16214.5|16210.5|16205.1|16201.1|69
1650532200000|2022-04-21 09:10:00|16205.1|16201.1|16172.3|16168.3|16211.4|16207.4|16172.3|16168.3|179
1650532500000|2022-04-21 09:15:00|16173.9|16169.9|16194.2|16190.2|16194.2|16190.2|16172.3|16168.3|209
1650532800000|2022-04-21 09:20:00|16195.8|16191.8|16203.6|16199.6|16209.8|16205.8|16191.1|16187.1|121
1650533100000|2022-04-21 09:25:00|16202|16198|16209.8|16205.8|16212.9|16208.9|16202|16198|122
1650533400000|2022-04-21 09:30:00|16208.3|16204.3|16200.4|16196.4|16209.8|16205.8|16194.2|16190.2|67
1650533700000|2022-04-21 09:35:00|16203.6|16199.6|16200.4|16196.4|16203.6|16199.6|16197.3|16193.3|48
1650534000000|2022-04-21 09:40:00|16197.3|16193.3|16200.4|16196.4|16202|16198|16197.3|16193.3|121
1650534300000|2022-04-21 09:45:00|16197.3|16193.3|16197.3|16193.3|16203.6|16199.6|16197.3|16193.3|82
1650534600000|2022-04-21 09:50:00|16194.2|16190.2|16200.4|16196.4|16200.4|16196.4|16194.2|16190.2|96
1650534900000|2022-04-21 09:55:00|16197.3|16193.3|16192.6|16188.6|16202|16198|16192.6|16188.6|98
1650535200000|2022-04-21 10:00:00|16194.2|16190.2|16200.4|16196.4|16203.6|16199.6|16194.2|16190.2|165
1650535500000|2022-04-21 10:05:00|16203.6|16199.6|16212.9|16208.9|16212.9|16208.9|16203.6|16199.6|95
1650535800000|2022-04-21 10:10:00|16211.4|16207.4|16208.3|16204.3|16216.1|16212.1|16203.6|16199.6|69
1650536100000|2022-04-21 10:15:00|16206.7|16202.7|16200.4|16196.4|16209.8|16205.8|16198.9|16194.9|61
1650536400000|2022-04-21 10:20:00|16198.9|16194.9|16198.9|16194.9|16200.4|16196.4|16187.9|16183.9|165
1650536700000|2022-04-21 10:25:00|16197.3|16193.3|16212.9|16208.9|16212.9|16208.9|16197.3|16193.3|88
1650537000000|2022-04-21 10:30:00|16216.1|16212.1|16203.6|16199.6|16216.1|16212.1|16200.4|16196.4|52
1650537300000|2022-04-21 10:35:00|16206.7|16202.7|16203.6|16199.6|16219.2|16215.2|16197.3|16193.3|187
1650537600000|2022-04-21 10:40:00|16205.1|16201.1|16212.9|16208.9|16216.1|16212.1|16202|16198|102
1650537900000|2022-04-21 10:45:00|16214.5|16210.5|16206.7|16202.7|16219.2|16215.2|16205.1|16201.1|144
1650538200000|2022-04-21 10:50:00|16208.3|16204.3|16209.8|16205.8|16214.5|16210.5|16205.1|16201.1|111
1650538500000|2022-04-21 10:55:00|16211.4|16207.4|16202|16198|16211.4|16207.4|16200.4|16196.4|121
1650538800000|2022-04-21 11:00:00|16200.4|16196.4|16195.8|16191.8|16206.7|16202.7|16187.9|16183.9|202
1650539100000|2022-04-21 11:05:00|16197.3|16193.3|16203.6|16199.6|16203.6|16199.6|16191.1|16187.1|83
1650539400000|2022-04-21 11:10:00|16200.4|16196.4|16194.2|16190.2|16209.8|16205.8|16194.2|16190.2|136
1650539700000|2022-04-21 11:15:00|16197.3|16193.3|16181.7|16177.7|16198.9|16194.9|16169.2|16165.2|350
1650540000000|2022-04-21 11:20:00|16177|16173|16184.8|16180.8|16189.5|16185.5|16175.4|16171.4|112
1650540300000|2022-04-21 11:25:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16180.1|16176.1|119
1650540600000|2022-04-21 11:30:00|16186.4|16182.4|16203.6|16199.6|16212.9|16208.9|16186.4|16182.4|191
1650540900000|2022-04-21 11:35:00|16200.4|16196.4|16212.9|16208.9|16214.5|16210.5|16197.3|16193.3|138
1650541200000|2022-04-21 11:40:00|16216.1|16212.1|16225.4|16221.4|16225.4|16221.4|16209.8|16205.8|246
1650541500000|2022-04-21 11:45:00|16223.9|16219.9|16200.4|16196.4|16225.4|16221.4|16197.3|16193.3|246
1650541800000|2022-04-21 11:50:00|16202|16198|16191.1|16187.1|16203.6|16199.6|16187.9|16183.9|213
1650542100000|2022-04-21 11:55:00|16192.6|16188.6|16212.9|16208.9|16216.1|16212.1|16187.9|16183.9|353
1650542400000|2022-04-21 12:00:00|16211.4|16207.4|16225.4|16221.4|16228.6|16224.6|16206.7|16202.7|492
1650542700000|2022-04-21 12:05:00|16222.3|16218.3|16247.3|16243.3|16256.7|16252.7|16220.8|16216.8|454
1650543000000|2022-04-21 12:10:00|16244.2|16240.2|16234.8|16230.8|16245.8|16241.8|16225.4|16221.4|385
1650543300000|2022-04-21 12:15:00|16237.9|16233.9|16262.9|16258.9|16266.1|16262.1|16234.8|16230.8|732
1650543600000|2022-04-21 12:20:00|16261.4|16257.4|16211.4|16207.4|16261.4|16257.4|16206.7|16202.7|635
1650543900000|2022-04-21 12:25:00|16212.9|16208.9|16223.9|16219.9|16225.4|16221.4|16194.2|16190.2|497
1650544200000|2022-04-21 12:30:00|16227|16223|16216.1|16212.1|16230.1|16226.1|16209.8|16205.8|455
1650544500000|2022-04-21 12:35:00|16219.2|16215.2|16231.7|16227.7|16231.7|16227.7|16203.6|16199.6|603
1650544800000|2022-04-21 12:40:00|16234.8|16230.8|16247.3|16243.3|16247.3|16243.3|16228.6|16224.6|506
1650545100000|2022-04-21 12:45:00|16244.2|16240.2|16262.9|16258.9|16278.6|16274.6|16242.6|16238.6|807
1650545400000|2022-04-21 12:50:00|16266.1|16262.1|16256.7|16252.7|16278.6|16274.6|16256.7|16252.7|492
1650545700000|2022-04-21 12:55:00|16262.9|16258.9|16259.8|16255.8|16266.1|16262.1|16250.4|16246.4|233
1650546000000|2022-04-21 13:00:00|16256.7|16252.7|16237.9|16233.9|16259.8|16255.8|16225.4|16221.4|430
1650546300000|2022-04-21 13:05:00|16234.8|16230.8|16219.2|16215.2|16239.5|16235.5|16206.7|16202.7|677
1650546600000|2022-04-21 13:10:00|16220.8|16216.8|16222.3|16218.3|16244.2|16240.2|16216.1|16212.1|871
1650546900000|2022-04-21 13:15:00|16219.2|16215.2|16187.9|16183.9|16225.4|16221.4|16184.8|16180.8|661
1650547200000|2022-04-21 13:20:00|16186.4|16182.4|16191.1|16187.1|16206.7|16202.7|16175.4|16171.4|713
1650547500000|2022-04-21 13:25:00|16189.5|16185.5|16187.9|16183.9|16194.2|16190.2|16153.6|16149.6|880
1650547800000|2022-04-21 13:30:00|16184.8|16180.8|16147.3|16143.3|16197.3|16193.3|16147.3|16143.3|598
1650548100000|2022-04-21 13:35:00|16150.4|16146.4|16153.6|16149.6|16156.7|16152.7|16131.7|16127.7|733
1650548400000|2022-04-21 13:40:00|16156.7|16152.7|16169.2|16165.2|16169.2|16165.2|16147.3|16143.3|723
1650548700000|2022-04-21 13:45:00|16166.1|16162.1|16175.4|16171.4|16191.1|16187.1|16150.4|16146.4|811
1650549000000|2022-04-21 13:50:00|16172.3|16168.3|16172.3|16168.3|16191.1|16187.1|16166.1|16162.1|516
1650549300000|2022-04-21 13:55:00|16169.2|16165.2|16122.3|16118.3|16172.3|16168.3|16119.2|16115.2|941
1650549600000|2022-04-21 14:00:00|16120.8|16116.8|16141.1|16137.1|16144.2|16140.2|16119.2|16115.2|709
1650549900000|2022-04-21 14:05:00|16139.5|16135.5|16131.7|16127.7|16147.3|16143.3|16128.6|16124.6|422
1650550200000|2022-04-21 14:10:00|16133.3|16129.3|16128.6|16124.6|16147.3|16143.3|16122.3|16118.3|749
1650550500000|2022-04-21 14:15:00|16130.1|16126.1|16131.7|16127.7|16134.8|16130.8|16116.1|16112.1|613
1650550800000|2022-04-21 14:20:00|16128.6|16124.6|16116.1|16112.1|16131.7|16127.7|16106.7|16102.7|511
1650551100000|2022-04-21 14:25:00|16119.2|16115.2|16122.3|16118.3|16128.6|16124.6|16117.6|16113.6|371
1650551400000|2022-04-21 14:30:00|16123.9|16119.9|16084.8|16080.8|16128.6|16124.6|16078.6|16074.6|760
1650551700000|2022-04-21 14:35:00|16086.4|16082.4|16053.6|16049.6|16100.4|16096.4|16044.2|16040.2|1298
1650552000000|2022-04-21 14:40:00|16050.4|16046.4|16053.6|16049.6|16075.4|16071.4|16048.9|16044.9|820
1650552300000|2022-04-21 14:45:00|16048.9|16044.9|16016.1|16012.1|16053.6|16049.6|16009.8|16005.8|1037
1650552600000|2022-04-21 14:50:00|16019.2|16015.2|16053.6|16049.6|16059.8|16055.8|16012.9|16008.9|1150
1650552900000|2022-04-21 14:55:00|16050.4|16046.4|16066.1|16062.1|16073.9|16069.9|16050.4|16046.4|667
1650553200000|2022-04-21 15:00:00|16069.2|16065.2|16062.9|16058.9|16072.3|16068.3|16058.3|16054.3|451
1650553500000|2022-04-21 15:05:00|16064.5|16060.5|16069.2|16065.2|16072.3|16068.3|16050.4|16046.4|384
1650553800000|2022-04-21 15:10:00|16066.1|16062.1|16075.4|16071.4|16097.3|16093.3|16053.6|16049.6|630
1650554100000|2022-04-21 15:15:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16059.8|16055.8|408
1650554400000|2022-04-21 15:20:00|16077|16073|16091.1|16087.1|16097.3|16093.3|16066.1|16062.1|298
1650554700000|2022-04-21 15:25:00|16089.5|16085.5|16087.9|16083.9|16091.1|16087.1|16078.6|16074.6|602
1650555000000|2022-04-21 15:30:00|16084.8|16080.8|16037.9|16033.9|16087.9|16083.9|16034.8|16030.8|714
1650555300000|2022-04-21 15:35:00|16034.8|16030.8|16025.4|16021.4|16053.6|16049.6|16012.9|16008.9|834
1650555600000|2022-04-21 15:40:00|16028.6|16024.6|15997.3|15993.3|16028.6|16024.6|15981.7|15977.7|894
1650555900000|2022-04-21 15:45:00|16000.4|15996.4|16003.6|15999.6|16016.1|16012.1|15991.1|15987.1|661
1650556200000|2022-04-21 15:50:00|16002|15998|16034.8|16030.8|16047.3|16043.3|16000.4|15996.4|789
1650556500000|2022-04-21 15:55:00|16031.7|16027.7|16025.4|16021.4|16031.7|16027.7|16000.4|15996.4|498
1650556800000|2022-04-21 16:00:00|16028.6|16024.6|16003.6|15999.6|16028.6|16024.6|15994.2|15990.2|624
1650557100000|2022-04-21 16:05:00|16006.7|16002.7|15997.3|15993.3|16019.2|16015.2|15997.3|15993.3|380
1650557400000|2022-04-21 16:10:00|15994.2|15990.2|16016.1|16012.1|16016.1|16012.1|15991.1|15987.1|536
1650557700000|2022-04-21 16:15:00|16014.5|16010.5|16003.6|15999.6|16016.1|16012.1|15991.1|15987.1|838
1650558000000|2022-04-21 16:20:00|16005.1|16001.1|16003.6|15999.6|16012.9|16008.9|15995.8|15991.8|542
1650558300000|2022-04-21 16:25:00|16000.4|15996.4|16003.6|15999.6|16006.7|16002.7|15981.7|15977.7|694
1650558600000|2022-04-21 16:30:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|15972.3|15968.3|765
1650558900000|2022-04-21 16:35:00|16006.7|16002.7|16016.1|16012.1|16016.1|16012.1|15997.3|15993.3|465
1650559200000|2022-04-21 16:40:00|16019.2|16015.2|16031.7|16027.7|16041.1|16037.1|16017.6|16013.6|844
1650559500000|2022-04-21 16:45:00|16033.3|16029.3|16041.1|16037.1|16041.1|16037.1|16011.4|16007.4|562
1650559800000|2022-04-21 16:50:00|16039.5|16035.5|16028.6|16024.6|16050.4|16046.4|16022.3|16018.3|929
1650560100000|2022-04-21 16:55:00|16031.7|16027.7|16031.7|16027.7|16041.1|16037.1|16025.4|16021.4|556
1650560400000|2022-04-21 17:00:00|16028.6|16024.6|16053.6|16049.6|16056.7|16052.7|16014.5|16010.5|525
1650560700000|2022-04-21 17:05:00|16052|16048|16056.7|16052.7|16061.4|16057.4|16041.1|16037.1|513
1650561000000|2022-04-21 17:10:00|16059.8|16055.8|16059.8|16055.8|16069.2|16065.2|16044.2|16040.2|515
1650561300000|2022-04-21 17:15:00|16055.1|16051.1|16067.6|16063.6|16069.2|16065.2|16019.2|16015.2|661
1650561600000|2022-04-21 17:20:00|16069.2|16065.2|16081.7|16077.7|16084.8|16080.8|16050.4|16046.4|806
1650561900000|2022-04-21 17:25:00|16080.1|16076.1|16103.6|16099.6|16103.6|16099.6|16075.4|16071.4|946
1650562200000|2022-04-21 17:30:00|16102|16098|16094.2|16090.2|16103.6|16099.6|16091.1|16087.1|415
1650562500000|2022-04-21 17:35:00|16095.8|16091.8|16122.3|16118.3|16122.3|16118.3|16081.7|16077.7|515
1650562800000|2022-04-21 17:40:00|16120.8|16116.8|16091.1|16087.1|16122.3|16118.3|16089.5|16085.5|411
1650563100000|2022-04-21 17:45:00|16092.6|16088.6|16108.3|16104.3|16122.3|16118.3|16091.1|16087.1|714
1650563400000|2022-04-21 17:50:00|16106.7|16102.7|16103.6|16099.6|16109.8|16105.8|16094.2|16090.2|319
1650563700000|2022-04-21 17:55:00|16100.4|16096.4|16112.9|16108.9|16119.2|16115.2|16098.9|16094.9|335
1650564000000|2022-04-21 18:00:00|16109.8|16105.8|16103.6|16099.6|16116.1|16112.1|16094.2|16090.2|364
1650564300000|2022-04-21 18:05:00|16106.7|16102.7|16094.2|16090.2|16120.8|16116.8|16092.6|16088.6|402
1650564600000|2022-04-21 18:10:00|16097.3|16093.3|16097.3|16093.3|16109.8|16105.8|16091.1|16087.1|360
1650564900000|2022-04-21 18:15:00|16098.9|16094.9|16084.8|16080.8|16100.4|16096.4|16084.8|16080.8|382
1650565200000|2022-04-21 18:20:00|16087.9|16083.9|16078.6|16074.6|16094.2|16090.2|16078.6|16074.6|417
1650565500000|2022-04-21 18:25:00|16080.1|16076.1|16073.9|16069.9|16086.4|16082.4|16072.3|16068.3|707
1650565800000|2022-04-21 18:30:00|16072.3|16068.3|16084.8|16080.8|16091.1|16087.1|16069.2|16065.2|590
1650566100000|2022-04-21 18:35:00|16081.7|16077.7|16097.3|16093.3|16100.4|16096.4|16075.4|16071.4|275
1650566400000|2022-04-21 18:40:00|16095.8|16091.8|16084.8|16080.8|16106.7|16102.7|16081.7|16077.7|852
1650566700000|2022-04-21 18:45:00|16086.4|16082.4|16122.3|16118.3|16128.6|16124.6|16086.4|16082.4|1038
1650567000000|2022-04-21 18:50:00|16119.2|16115.2|16114.5|16110.5|16131.7|16127.7|16109.8|16105.8|545
1650567300000|2022-04-21 18:55:00|16112.9|16108.9|16127|16123|16147.3|16143.3|16109.8|16105.8|1440
1650567600000|2022-04-21 19:00:00|16128.6|16124.6|16137.9|16133.9|16150.4|16146.4|16119.2|16115.2|633
1650567900000|2022-04-21 19:05:00|16136.4|16132.4|16131.7|16127.7|16137.9|16133.9|16128.6|16124.6|348
1650568200000|2022-04-21 19:10:00|16133.3|16129.3|16128.6|16124.6|16133.3|16129.3|16119.2|16115.2|338
1650568500000|2022-04-21 19:15:00|16131.7|16127.7|16131.7|16127.7|16137.9|16133.9|16122.3|16118.3|494
1650568800000|2022-04-21 19:20:00|16128.6|16124.6|16141.1|16137.1|16147.3|16143.3|16127|16123|436
1650569100000|2022-04-21 19:25:00|16142.6|16138.6|16137.9|16133.9|16144.2|16140.2|16131.7|16127.7|406
1650569400000|2022-04-21 19:30:00|16141.1|16137.1|16144.2|16140.2|16147.3|16143.3|16134.8|16130.8|360
1650569700000|2022-04-21 19:35:00|16147.3|16143.3|16141.1|16137.1|16153.6|16149.6|16141.1|16137.1|353
1650570000000|2022-04-21 19:40:00|16137.9|16133.9|16150.4|16146.4|16156.7|16152.7|16137.9|16133.9|453
1650570300000|2022-04-21 19:45:00|16148.9|16144.9|16166.1|16162.1|16169.2|16165.2|16147.3|16143.3|296
1650570600000|2022-04-21 19:50:00|16167.6|16163.6|16147.3|16143.3|16169.2|16165.2|16141.1|16137.1|473
1650570900000|2022-04-21 19:55:00|16150.4|16146.4|16175.4|16171.4|16178.6|16174.6|16150.4|16146.4|1890
1650571200000|2022-04-21 20:00:00|16178.6|16174.6|16184.8|16180.8|16184.8|16180.8|16166.1|16162.1|1015
1650571500000|2022-04-21 20:05:00|16187.9|16183.9|16187.9|16183.9|16194.2|16190.2|16181.7|16177.7|336
1650571800000|2022-04-21 20:10:00|16189.5|16185.5|16191.1|16187.1|16197.3|16193.3|16184.8|16180.8|274
1650572100000|2022-04-21 20:15:00|16187.9|16183.9|16183.3|16179.3|16200.4|16196.4|16181.7|16177.7|153
1650572400000|2022-04-21 20:20:00|16184.8|16180.8|16177|16173|16194.2|16190.2|16177|16173|295
1650572700000|2022-04-21 20:25:00|16175.4|16171.4|16178.6|16174.6|16187.9|16183.9|16169.2|16165.2|581
1650573000000|2022-04-21 20:30:00|16175.4|16171.4|16147.3|16143.3|16178.6|16174.6|16147.3|16143.3|336
1650573300000|2022-04-21 20:35:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16134.8|16130.8|230
1650573600000|2022-04-21 20:40:00|16142.6|16138.6|16147.3|16143.3|16153.6|16149.6|16137.9|16133.9|255
1650573900000|2022-04-21 20:45:00|16148.9|16144.9|16144.2|16140.2|16156.7|16152.7|16137.9|16133.9|293
1650574200000|2022-04-21 20:50:00|16137.9|16133.9|16144.2|16140.2|16147.3|16143.3|16134.8|16130.8|224
1650574500000|2022-04-21 20:55:00|16142.6|16138.6|16134.8|16130.8|16144.2|16140.2|16134.8|16130.8|171
1650578400000|2022-04-21 22:00:00|16127|16123|16116.1|16112.1|16130.1|16126.1|16109.8|16105.8|90
1650578700000|2022-04-21 22:05:00|16117.6|16113.6|16114.5|16110.5|16117.6|16113.6|16112.9|16108.9|25
1650579000000|2022-04-21 22:10:00|16116.1|16112.1|16122.3|16118.3|16128.6|16124.6|16116.1|16112.1|35
1650579300000|2022-04-21 22:15:00|16123.9|16119.9|16133.3|16129.3|16139.5|16135.5|16122.3|16118.3|99
1650579600000|2022-04-21 22:20:00|16131.7|16127.7|16141.1|16137.1|16141.1|16137.1|16131.7|16127.7|26
1650579900000|2022-04-21 22:25:00|16139.5|16135.5|16137.9|16133.9|16141.1|16137.1|16137.9|16133.9|27
1650580200000|2022-04-21 22:30:00|16139.5|16135.5|16142.6|16138.6|16142.6|16138.6|16134.8|16130.8|22
1650580500000|2022-04-21 22:35:00|16141.1|16137.1|16139.5|16135.5|16142.6|16138.6|16137.9|16133.9|12
1650580800000|2022-04-21 22:40:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16134.8|16130.8|42
1650581100000|2022-04-21 22:45:00|16139.5|16135.5|16139.5|16135.5|16144.2|16140.2|16137.9|16133.9|23
1650581400000|2022-04-21 22:50:00|16137.9|16133.9|16144.2|16140.2|16144.2|16140.2|16137.9|16133.9|18
1650581700000|2022-04-21 22:55:00|16145.8|16141.8|16137.9|16133.9|16150.4|16146.4|16137.9|16133.9|92
1650582000000|2022-04-21 23:00:00|16139.5|16135.5|16133.3|16129.3|16141.1|16137.1|16131.7|16127.7|53
1650582300000|2022-04-21 23:05:00|16131.7|16127.7|16139.5|16135.5|16141.1|16137.1|16131.7|16127.7|18
1650582600000|2022-04-21 23:10:00|16137.9|16133.9|16139.5|16135.5|16145.8|16141.8|16134.8|16130.8|37
1650582900000|2022-04-21 23:15:00|16137.9|16133.9|16147.3|16143.3|16147.3|16143.3|16137.9|16133.9|14
1650583200000|2022-04-21 23:20:00|16148.9|16144.9|16155.1|16151.1|16161.4|16157.4|16147.3|16143.3|53
1650583500000|2022-04-21 23:25:00|16153.6|16149.6|16147.3|16143.3|16164.5|16160.5|16147.3|16143.3|43
1650583800000|2022-04-21 23:30:00|16148.9|16144.9|16158.3|16154.3|16158.3|16154.3|16147.3|16143.3|17
1650584100000|2022-04-21 23:35:00|16156.7|16152.7|16150.4|16146.4|16164.5|16160.5|16145.8|16141.8|187
1650584400000|2022-04-21 23:40:00|16148.9|16144.9|16144.2|16140.2|16152|16148|16139.5|16135.5|41
1650584700000|2022-04-21 23:45:00|16145.8|16141.8|16131.7|16127.7|16145.8|16141.8|16131.7|16127.7|54
1650585000000|2022-04-21 23:50:00|16130.1|16126.1|16125.4|16121.4|16130.1|16126.1|16122.3|16118.3|96
1650585300000|2022-04-21 23:55:00|16128.6|16124.6|16123.9|16119.9|16131.7|16127.7|16122.3|16118.3|16
1650585600000|2022-04-22 00:00:00|16122.3|16118.3|16114.5|16110.5|16125.4|16121.4|16095.8|16091.8|172
1650585900000|2022-04-22 00:05:00|16116.1|16112.1|16120.8|16116.8|16123.9|16119.9|16109.8|16105.8|91
1650586200000|2022-04-22 00:10:00|16119.2|16115.2|16111.4|16107.4|16127|16123|16100.4|16096.4|85
1650586500000|2022-04-22 00:15:00|16109.8|16105.8|16097.3|16093.3|16114.5|16110.5|16083.3|16079.3|166
1650586800000|2022-04-22 00:20:00|16095.8|16091.8|16103.6|16099.6|16106.7|16102.7|16094.2|16090.2|42
1650587100000|2022-04-22 00:25:00|16105.1|16101.1|16105.1|16101.1|16106.7|16102.7|16100.4|16096.4|53
1650587400000|2022-04-22 00:30:00|16103.6|16099.6|16100.4|16096.4|16114.5|16110.5|16100.4|16096.4|71
1650587700000|2022-04-22 00:35:00|16102|16098|16080.1|16076.1|16103.6|16099.6|16066.1|16062.1|142
1650588000000|2022-04-22 00:40:00|16078.6|16074.6|16081.7|16077.7|16084.8|16080.8|16070.8|16066.8|98
1650588300000|2022-04-22 00:45:00|16083.3|16079.3|16083.3|16079.3|16098.9|16094.9|16078.6|16074.6|73
1650588600000|2022-04-22 00:50:00|16081.7|16077.7|16047.3|16043.3|16081.7|16077.7|16025.4|16021.4|191
1650588900000|2022-04-22 00:55:00|16045.8|16041.8|16055.1|16051.1|16070.8|16066.8|16044.2|16040.2|118
1650589200000|2022-04-22 01:00:00|16056.7|16052.7|16073.9|16069.9|16078.6|16074.6|16056.7|16052.7|77
1650589500000|2022-04-22 01:05:00|16072.3|16068.3|16087.9|16083.9|16091.1|16087.1|16072.3|16068.3|80
1650589800000|2022-04-22 01:10:00|16089.5|16085.5|16102|16098|16103.6|16099.6|16084.8|16080.8|123
1650590100000|2022-04-22 01:15:00|16100.4|16096.4|16106.7|16102.7|16108.3|16104.3|16098.9|16094.9|82
1650590400000|2022-04-22 01:20:00|16105.1|16101.1|16105.1|16101.1|16109.8|16105.8|16098.9|16094.9|75
1650590700000|2022-04-22 01:25:00|16106.7|16102.7|16097.3|16093.3|16112.9|16108.9|16097.3|16093.3|71
1650591000000|2022-04-22 01:30:00|16095.8|16091.8|16087.9|16083.9|16100.4|16096.4|16084.8|16080.8|69
1650591300000|2022-04-22 01:35:00|16089.5|16085.5|16086.4|16082.4|16092.6|16088.6|16081.7|16077.7|69
1650591600000|2022-04-22 01:40:00|16087.9|16083.9|16066.1|16062.1|16087.9|16083.9|16066.1|16062.1|71
1650591900000|2022-04-22 01:45:00|16064.5|16060.5|16062.9|16058.9|16069.2|16065.2|16055.1|16051.1|55
1650592200000|2022-04-22 01:50:00|16066.1|16062.1|16072.3|16068.3|16075.4|16071.4|16055.1|16051.1|73
1650592500000|2022-04-22 01:55:00|16073.9|16069.9|16053.6|16049.6|16073.9|16069.9|16050.4|16046.4|169
1650592800000|2022-04-22 02:00:00|16050.4|16046.4|16061.4|16057.4|16066.1|16062.1|16050.4|16046.4|225
1650593100000|2022-04-22 02:05:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16056.7|16052.7|120
1650593400000|2022-04-22 02:10:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|14
1650593700000|2022-04-22 02:15:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16055.1|16051.1|60
1650594000000|2022-04-22 02:20:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|29
1650594300000|2022-04-22 02:25:00|16061.4|16057.4|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|62
1650594600000|2022-04-22 02:30:00|16061.4|16057.4|16053.6|16049.6|16062.9|16058.9|16053.6|16049.6|92
1650594900000|2022-04-22 02:35:00|16056.7|16052.7|16048.9|16044.9|16056.7|16052.7|16045.8|16041.8|55
1650595200000|2022-04-22 02:40:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|56
1650595500000|2022-04-22 02:45:00|16047.3|16043.3|16036.4|16032.4|16050.4|16046.4|16031.7|16027.7|107
1650595800000|2022-04-22 02:50:00|16037.9|16033.9|16027|16023|16041.1|16037.1|16027|16023|90
1650596100000|2022-04-22 02:55:00|16028.6|16024.6|16025.4|16021.4|16033.3|16029.3|16025.4|16021.4|41
1650596400000|2022-04-22 03:00:00|16028.6|16024.6|16027|16023|16028.6|16024.6|16022.3|16018.3|31
1650596700000|2022-04-22 03:05:00|16025.4|16021.4|16028.6|16024.6|16033.3|16029.3|16022.3|16018.3|86
1650597000000|2022-04-22 03:10:00|16027|16023|16037.9|16033.9|16037.9|16033.9|16027|16023|41
1650597300000|2022-04-22 03:15:00|16036.4|16032.4|16053.6|16049.6|16056.7|16052.7|16034.8|16030.8|85
1650597600000|2022-04-22 03:20:00|16056.7|16052.7|16048.9|16044.9|16062.9|16058.9|16048.9|16044.9|131
1650597900000|2022-04-22 03:25:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|23
1650598200000|2022-04-22 03:30:00|16053.6|16049.6|16062.9|16058.9|16062.9|16058.9|16050.4|16046.4|29
1650598500000|2022-04-22 03:35:00|16059.8|16055.8|16055.1|16051.1|16061.4|16057.4|16052|16048|52
1650598800000|2022-04-22 03:40:00|16053.6|16049.6|16055.1|16051.1|16062.9|16058.9|16053.6|16049.6|28
1650599100000|2022-04-22 03:45:00|16050.4|16046.4|16052|16048|16053.6|16049.6|16048.9|16044.9|58
1650599400000|2022-04-22 03:50:00|16053.6|16049.6|16055.1|16051.1|16056.7|16052.7|16050.4|16046.4|32
1650599700000|2022-04-22 03:55:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|42
1650600000000|2022-04-22 04:00:00|16058.3|16054.3|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|41
1650600300000|2022-04-22 04:05:00|16056.7|16052.7|16056.7|16052.7|16062.9|16058.9|16053.6|16049.6|82
1650600600000|2022-04-22 04:10:00|16058.3|16054.3|16062.9|16058.9|16062.9|16058.9|16058.3|16054.3|12
1650600900000|2022-04-22 04:15:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16061.4|16057.4|180
1650601200000|2022-04-22 04:20:00|16066.1|16062.1|16072.3|16068.3|16073.9|16069.9|16062.9|16058.9|86
1650601500000|2022-04-22 04:25:00|16070.8|16066.8|16077|16073|16077|16073|16070.8|16066.8|19
1650601800000|2022-04-22 04:30:00|16078.6|16074.6|16083.3|16079.3|16087.9|16083.9|16078.6|16074.6|173
1650602100000|2022-04-22 04:35:00|16084.8|16080.8|16089.5|16085.5|16091.1|16087.1|16080.1|16076.1|27
1650602400000|2022-04-22 04:40:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16087.9|16083.9|31
1650602700000|2022-04-22 04:45:00|16087.9|16083.9|16084.8|16080.8|16094.2|16090.2|16077|16073|144
1650603000000|2022-04-22 04:50:00|16086.4|16082.4|16091.1|16087.1|16094.2|16090.2|16086.4|16082.4|18
1650603300000|2022-04-22 04:55:00|16092.6|16088.6|16097.3|16093.3|16098.9|16094.9|16091.1|16087.1|28
1650603600000|2022-04-22 05:00:00|16098.9|16094.9|16094.2|16090.2|16100.4|16096.4|16091.1|16087.1|32
1650603900000|2022-04-22 05:05:00|16095.8|16091.8|16098.9|16094.9|16105.1|16101.1|16087.9|16083.9|79
1650604200000|2022-04-22 05:10:00|16100.4|16096.4|16087.9|16083.9|16102|16098|16084.8|16080.8|69
1650604500000|2022-04-22 05:15:00|16086.4|16082.4|16094.2|16090.2|16094.2|16090.2|16084.8|16080.8|36
1650604800000|2022-04-22 05:20:00|16092.6|16088.6|16084.8|16080.8|16095.8|16091.8|16083.3|16079.3|31
1650605100000|2022-04-22 05:25:00|16086.4|16082.4|16081.7|16077.7|16091.1|16087.1|16080.1|16076.1|53
1650605400000|2022-04-22 05:30:00|16080.1|16076.1|16083.3|16079.3|16084.8|16080.8|16078.6|16074.6|27
1650605700000|2022-04-22 05:35:00|16081.7|16077.7|16091.1|16087.1|16094.2|16090.2|16081.7|16077.7|21
1650606000000|2022-04-22 05:40:00|16092.6|16088.6|16087.9|16083.9|16097.3|16093.3|16087.9|16083.9|36
1650606300000|2022-04-22 05:45:00|16089.5|16085.5|16103.6|16099.6|16103.6|16099.6|16087.9|16083.9|46
1650606600000|2022-04-22 05:50:00|16106.7|16102.7|16100.4|16096.4|16106.7|16102.7|16100.4|16096.4|60
1650606900000|2022-04-22 05:55:00|16102|16098|16105.1|16101.1|16111.4|16107.4|16102|16098|73
1650607200000|2022-04-22 06:00:00|16103.6|16099.6|16112.9|16108.9|16119.2|16115.2|16094.2|16090.2|208
1650607500000|2022-04-22 06:05:00|16111.4|16107.4|16119.2|16115.2|16122.3|16118.3|16109.8|16105.8|95
1650607800000|2022-04-22 06:10:00|16120.8|16116.8|16097.3|16093.3|16122.3|16118.3|16097.3|16093.3|130
1650608100000|2022-04-22 06:15:00|16095.8|16091.8|16094.2|16090.2|16106.7|16102.7|16087.9|16083.9|98
1650608400000|2022-04-22 06:20:00|16092.6|16088.6|16122.3|16118.3|16127|16123|16092.6|16088.6|111
1650608700000|2022-04-22 06:25:00|16119.2|16115.2|16109.8|16105.8|16125.4|16121.4|16109.8|16105.8|64
1650609000000|2022-04-22 06:30:00|16106.7|16102.7|16120.8|16116.8|16125.4|16121.4|16103.6|16099.6|71
1650609300000|2022-04-22 06:35:00|16119.2|16115.2|16122.3|16118.3|16139.5|16135.5|16119.2|16115.2|247
1650609600000|2022-04-22 06:40:00|16123.9|16119.9|16131.7|16127.7|16131.7|16127.7|16122.3|16118.3|84
1650609900000|2022-04-22 06:45:00|16130.1|16126.1|16145.8|16141.8|16147.3|16143.3|16128.6|16124.6|147
1650610200000|2022-04-22 06:50:00|16144.2|16140.2|16156.7|16152.7|16158.3|16154.3|16142.6|16138.6|237
1650610500000|2022-04-22 06:55:00|16153.6|16149.6|16169.2|16165.2|16175.4|16171.4|16153.6|16149.6|158
1650610800000|2022-04-22 07:00:00|16175.4|16171.4|16159.8|16155.8|16181.7|16177.7|16153.6|16149.6|311
1650611100000|2022-04-22 07:05:00|16161.4|16157.4|16159.8|16155.8|16166.1|16162.1|16147.3|16143.3|150
1650611400000|2022-04-22 07:10:00|16158.3|16154.3|16150.4|16146.4|16166.1|16162.1|16150.4|16146.4|81
1650611700000|2022-04-22 07:15:00|16141.1|16137.1|16122.3|16118.3|16142.6|16138.6|16112.9|16108.9|315
1650612000000|2022-04-22 07:20:00|16123.9|16119.9|16109.8|16105.8|16131.7|16127.7|16106.7|16102.7|189
1650612300000|2022-04-22 07:25:00|16106.7|16102.7|16081.7|16077.7|16116.1|16112.1|16081.7|16077.7|309
1650612600000|2022-04-22 07:30:00|16083.3|16079.3|16111.4|16107.4|16116.1|16112.1|16081.7|16077.7|317
1650612900000|2022-04-22 07:35:00|16112.9|16108.9|16117.6|16113.6|16125.4|16121.4|16102|16098|100
1650613200000|2022-04-22 07:40:00|16116.1|16112.1|16094.2|16090.2|16125.4|16121.4|16091.1|16087.1|175
1650613500000|2022-04-22 07:45:00|16097.3|16093.3|16106.7|16102.7|16111.4|16107.4|16094.2|16090.2|190
1650613800000|2022-04-22 07:50:00|16103.6|16099.6|16078.6|16074.6|16106.7|16102.7|16078.6|16074.6|104
1650614100000|2022-04-22 07:55:00|16081.7|16077.7|16066.1|16062.1|16087.9|16083.9|16059.8|16055.8|221
1650614400000|2022-04-22 08:00:00|16067.6|16063.6|16069.2|16065.2|16073.9|16069.9|16037.9|16033.9|382
1650614700000|2022-04-22 08:05:00|16070.8|16066.8|16086.4|16082.4|16087.9|16083.9|16064.5|16060.5|231
1650615000000|2022-04-22 08:10:00|16087.9|16083.9|16112.9|16108.9|16112.9|16108.9|16081.7|16077.7|225
1650615300000|2022-04-22 08:15:00|16109.8|16105.8|16112.9|16108.9|16125.4|16121.4|16106.7|16102.7|273
1650615600000|2022-04-22 08:20:00|16114.5|16110.5|16106.7|16102.7|16122.3|16118.3|16094.2|16090.2|240
1650615900000|2022-04-22 08:25:00|16108.3|16104.3|16091.1|16087.1|16108.3|16104.3|16087.9|16083.9|123
1650616200000|2022-04-22 08:30:00|16092.6|16088.6|16066.1|16062.1|16117.6|16113.6|16064.5|16060.5|632
1650616500000|2022-04-22 08:35:00|16064.5|16060.5|16078.6|16074.6|16084.8|16080.8|16050.4|16046.4|583
1650616800000|2022-04-22 08:40:00|16077|16073|16070.8|16066.8|16091.1|16087.1|16069.2|16065.2|145
1650617100000|2022-04-22 08:45:00|16072.3|16068.3|16087.9|16083.9|16091.1|16087.1|16072.3|16068.3|65
1650617400000|2022-04-22 08:50:00|16086.4|16082.4|16078.6|16074.6|16086.4|16082.4|16073.9|16069.9|67
1650617700000|2022-04-22 08:55:00|16077|16073|16084.8|16080.8|16091.1|16087.1|16077|16073|68
1650618000000|2022-04-22 09:00:00|16083.3|16079.3|16069.2|16065.2|16084.8|16080.8|16061.4|16057.4|76
1650618300000|2022-04-22 09:05:00|16070.8|16066.8|16066.1|16062.1|16075.4|16071.4|16062.9|16058.9|74
1650618600000|2022-04-22 09:10:00|16062.9|16058.9|16056.7|16052.7|16075.4|16071.4|16056.7|16052.7|121
1650618900000|2022-04-22 09:15:00|16053.6|16049.6|16070.8|16066.8|16072.3|16068.3|16053.6|16049.6|67
1650619200000|2022-04-22 09:20:00|16072.3|16068.3|16087.9|16083.9|16087.9|16083.9|16072.3|16068.3|119
1650619500000|2022-04-22 09:25:00|16086.4|16082.4|16078.6|16074.6|16087.9|16083.9|16072.3|16068.3|139
1650619800000|2022-04-22 09:30:00|16081.7|16077.7|16081.7|16077.7|16087.9|16083.9|16072.3|16068.3|65
1650620100000|2022-04-22 09:35:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16075.4|16071.4|91
1650620400000|2022-04-22 09:40:00|16080.1|16076.1|16077|16073|16080.1|16076.1|16072.3|16068.3|81
1650620700000|2022-04-22 09:45:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16072.3|16068.3|62
1650621000000|2022-04-22 09:50:00|16077|16073|16089.5|16085.5|16094.2|16090.2|16062.9|16058.9|308
1650621300000|2022-04-22 09:55:00|16087.9|16083.9|16072.3|16068.3|16087.9|16083.9|16066.1|16062.1|157
1650621600000|2022-04-22 10:00:00|16070.8|16066.8|16077|16073|16078.6|16074.6|16061.4|16057.4|110
1650621900000|2022-04-22 10:05:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16062.9|16058.9|200
1650622200000|2022-04-22 10:10:00|16077|16073|16072.3|16068.3|16081.7|16077.7|16069.2|16065.2|90
1650622500000|2022-04-22 10:15:00|16070.8|16066.8|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|122
1650622800000|2022-04-22 10:20:00|16069.2|16065.2|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|44
1650623100000|2022-04-22 10:25:00|16073.9|16069.9|16072.3|16068.3|16075.4|16071.4|16070.8|16066.8|76
1650623400000|2022-04-22 10:30:00|16069.2|16065.2|16081.7|16077.7|16084.8|16080.8|16069.2|16065.2|72
1650623700000|2022-04-22 10:35:00|16078.6|16074.6|16072.3|16068.3|16081.7|16077.7|16072.3|16068.3|55
1650624000000|2022-04-22 10:40:00|16073.9|16069.9|16081.7|16077.7|16081.7|16077.7|16072.3|16068.3|77
1650624300000|2022-04-22 10:45:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|138
1650624600000|2022-04-22 10:50:00|16081.7|16077.7|16069.2|16065.2|16081.7|16077.7|16066.1|16062.1|194
1650624900000|2022-04-22 10:55:00|16070.8|16066.8|16070.8|16066.8|16073.9|16069.9|16053.6|16049.6|202
1650625200000|2022-04-22 11:00:00|16072.3|16068.3|16078.6|16074.6|16080.1|16076.1|16069.2|16065.2|153
1650625500000|2022-04-22 11:05:00|16080.1|16076.1|16094.2|16090.2|16097.3|16093.3|16072.3|16068.3|232
1650625800000|2022-04-22 11:10:00|16095.8|16091.8|16109.8|16105.8|16109.8|16105.8|16094.2|16090.2|211
1650626100000|2022-04-22 11:15:00|16108.3|16104.3|16131.7|16127.7|16134.8|16130.8|16103.6|16099.6|304
1650626400000|2022-04-22 11:20:00|16133.3|16129.3|16134.8|16130.8|16141.1|16137.1|16128.6|16124.6|199
1650626700000|2022-04-22 11:25:00|16131.7|16127.7|16137.9|16133.9|16144.2|16140.2|16125.4|16121.4|157
1650627000000|2022-04-22 11:30:00|16139.5|16135.5|16109.8|16105.8|16141.1|16137.1|16109.8|16105.8|291
1650627300000|2022-04-22 11:35:00|16106.7|16102.7|16119.2|16115.2|16122.3|16118.3|16103.6|16099.6|229
1650627600000|2022-04-22 11:40:00|16120.8|16116.8|16144.2|16140.2|16144.2|16140.2|16119.2|16115.2|167
1650627900000|2022-04-22 11:45:00|16141.1|16137.1|16141.1|16137.1|16150.4|16146.4|16134.8|16130.8|247
1650628200000|2022-04-22 11:50:00|16144.2|16140.2|16167.6|16163.6|16167.6|16163.6|16137.9|16133.9|436
1650628500000|2022-04-22 11:55:00|16166.1|16162.1|16156.7|16152.7|16167.6|16163.6|16153.6|16149.6|336
1650628800000|2022-04-22 12:00:00|16158.3|16154.3|16141.1|16137.1|16169.2|16165.2|16139.5|16135.5|339
1650629100000|2022-04-22 12:05:00|16142.6|16138.6|16128.6|16124.6|16148.9|16144.9|16128.6|16124.6|243
1650629400000|2022-04-22 12:10:00|16127|16123|16112.9|16108.9|16137.9|16133.9|16112.9|16108.9|418
1650629700000|2022-04-22 12:15:00|16114.5|16110.5|16105.1|16101.1|16137.9|16133.9|16097.3|16093.3|599
1650630000000|2022-04-22 12:20:00|16103.6|16099.6|16172.3|16168.3|16177|16173|16098.9|16094.9|937
1650630300000|2022-04-22 12:25:00|16175.4|16171.4|16186.4|16182.4|16195.8|16191.8|16172.3|16168.3|650
1650630600000|2022-04-22 12:30:00|16184.8|16180.8|16155.1|16151.1|16200.4|16196.4|16150.4|16146.4|782
1650630900000|2022-04-22 12:35:00|16153.6|16149.6|16184.8|16180.8|16187.9|16183.9|16153.6|16149.6|507
1650631200000|2022-04-22 12:40:00|16183.3|16179.3|16162.9|16158.9|16195.8|16191.8|16162.9|16158.9|365
1650631500000|2022-04-22 12:45:00|16164.5|16160.5|16159.8|16155.8|16169.2|16165.2|16137.9|16133.9|324
1650631800000|2022-04-22 12:50:00|16166.1|16162.1|16169.2|16165.2|16172.3|16168.3|16133.3|16129.3|514
1650632100000|2022-04-22 12:55:00|16166.1|16162.1|16134.8|16130.8|16178.6|16174.6|16131.7|16127.7|728
1650632400000|2022-04-22 13:00:00|16136.4|16132.4|16122.3|16118.3|16141.1|16137.1|16122.3|16118.3|402
1650632700000|2022-04-22 13:05:00|16123.9|16119.9|16106.7|16102.7|16125.4|16121.4|16102|16098|525
1650633000000|2022-04-22 13:10:00|16103.6|16099.6|16116.1|16112.1|16116.1|16112.1|16098.9|16094.9|445
1650633300000|2022-04-22 13:15:00|16114.5|16110.5|16097.3|16093.3|16119.2|16115.2|16087.9|16083.9|439
1650633600000|2022-04-22 13:20:00|16103.6|16099.6|16106.7|16102.7|16125.4|16121.4|16084.8|16080.8|563
1650633900000|2022-04-22 13:25:00|16108.3|16104.3|16091.1|16087.1|16109.8|16105.8|16089.5|16085.5|393
1650634200000|2022-04-22 13:30:00|16087.9|16083.9|16100.4|16096.4|16112.9|16108.9|16075.4|16071.4|789
1650634500000|2022-04-22 13:35:00|16102|16098|16103.6|16099.6|16111.4|16107.4|16092.6|16088.6|440
1650634800000|2022-04-22 13:40:00|16106.7|16102.7|16131.7|16127.7|16141.1|16137.1|16100.4|16096.4|739
1650635100000|2022-04-22 13:45:00|16134.8|16130.8|16131.7|16127.7|16162.9|16158.9|16128.6|16124.6|1047
1650635400000|2022-04-22 13:50:00|16130.1|16126.1|16159.8|16155.8|16162.9|16158.9|16128.6|16124.6|664
1650635700000|2022-04-22 13:55:00|16162.9|16158.9|16175.4|16171.4|16181.7|16177.7|16156.7|16152.7|1091
1650636000000|2022-04-22 14:00:00|16178.6|16174.6|16241.1|16237.1|16247.3|16243.3|16178.6|16174.6|1777
1650636300000|2022-04-22 14:05:00|16244.2|16240.2|16206.7|16202.7|16252|16248|16206.7|16202.7|1028
1650636600000|2022-04-22 14:10:00|16209.8|16205.8|16219.2|16215.2|16219.2|16215.2|16200.4|16196.4|652
1650636900000|2022-04-22 14:15:00|16222.3|16218.3|16256.7|16252.7|16266.1|16262.1|16216.1|16212.1|1085
1650637200000|2022-04-22 14:20:00|16259.8|16255.8|16231.7|16227.7|16269.2|16265.2|16228.6|16224.6|1094
1650637500000|2022-04-22 14:25:00|16228.6|16224.6|16209.8|16205.8|16234.8|16230.8|16203.6|16199.6|1344
1650637800000|2022-04-22 14:30:00|16212.9|16208.9|16206.7|16202.7|16225.4|16221.4|16206.7|16202.7|727
1650638100000|2022-04-22 14:35:00|16209.8|16205.8|16175.4|16171.4|16212.9|16208.9|16172.3|16168.3|882
1650638400000|2022-04-22 14:40:00|16178.6|16174.6|16164.5|16160.5|16191.1|16187.1|16156.7|16152.7|597
1650638700000|2022-04-22 14:45:00|16166.1|16162.1|16147.3|16143.3|16166.1|16162.1|16134.8|16130.8|731
1650639000000|2022-04-22 14:50:00|16150.4|16146.4|16166.1|16162.1|16169.2|16165.2|16144.2|16140.2|432
1650639300000|2022-04-22 14:55:00|16169.2|16165.2|16175.4|16171.4|16194.2|16190.2|16161.4|16157.4|709
1650639600000|2022-04-22 15:00:00|16173.9|16169.9|16147.3|16143.3|16178.6|16174.6|16144.2|16140.2|559
1650639900000|2022-04-22 15:05:00|16150.4|16146.4|16147.3|16143.3|16169.2|16165.2|16144.2|16140.2|582
1650640200000|2022-04-22 15:10:00|16145.8|16141.8|16137.9|16133.9|16145.8|16141.8|16122.3|16118.3|811
1650640500000|2022-04-22 15:15:00|16141.1|16137.1|16122.3|16118.3|16147.3|16143.3|16120.8|16116.8|778
1650640800000|2022-04-22 15:20:00|16123.9|16119.9|16128.6|16124.6|16147.3|16143.3|16119.2|16115.2|842
1650641100000|2022-04-22 15:25:00|16130.1|16126.1|16147.3|16143.3|16150.4|16146.4|16125.4|16121.4|612
1650641400000|2022-04-22 15:30:00|16144.2|16140.2|16119.2|16115.2|16150.4|16146.4|16119.2|16115.2|983
1650641700000|2022-04-22 15:35:00|16116.1|16112.1|16112.9|16108.9|16125.4|16121.4|16109.8|16105.8|690
1650642000000|2022-04-22 15:40:00|16116.1|16112.1|16109.8|16105.8|16128.6|16124.6|16106.7|16102.7|682
1650642300000|2022-04-22 15:45:00|16112.9|16108.9|16097.3|16093.3|16112.9|16108.9|16087.9|16083.9|583
1650642600000|2022-04-22 15:50:00|16100.4|16096.4|16112.9|16108.9|16122.3|16118.3|16094.2|16090.2|694
1650642900000|2022-04-22 15:55:00|16111.4|16107.4|16127|16123|16131.7|16127.7|16111.4|16107.4|473
1650643200000|2022-04-22 16:00:00|16128.6|16124.6|16112.9|16108.9|16137.9|16133.9|16112.9|16108.9|530
1650643500000|2022-04-22 16:05:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16097.3|16093.3|681
1650643800000|2022-04-22 16:10:00|16119.2|16115.2|16103.6|16099.6|16122.3|16118.3|16097.3|16093.3|319
1650644100000|2022-04-22 16:15:00|16105.1|16101.1|16084.8|16080.8|16105.1|16101.1|16084.8|16080.8|187
1650644400000|2022-04-22 16:20:00|16086.4|16082.4|16097.3|16093.3|16097.3|16093.3|16084.8|16080.8|218
1650644700000|2022-04-22 16:25:00|16094.2|16090.2|16089.5|16085.5|16097.3|16093.3|16084.8|16080.8|347
1650645000000|2022-04-22 16:30:00|16091.1|16087.1|16103.6|16099.6|16116.1|16112.1|16091.1|16087.1|427
1650645300000|2022-04-22 16:35:00|16106.7|16102.7|16075.4|16071.4|16106.7|16102.7|16072.3|16068.3|425
1650645600000|2022-04-22 16:40:00|16078.6|16074.6|16094.2|16090.2|16100.4|16096.4|16075.4|16071.4|412
1650645900000|2022-04-22 16:45:00|16091.1|16087.1|16094.2|16090.2|16100.4|16096.4|16087.9|16083.9|294
1650646200000|2022-04-22 16:50:00|16092.6|16088.6|16091.1|16087.1|16103.6|16099.6|16084.8|16080.8|415
1650646500000|2022-04-22 16:55:00|16089.5|16085.5|16100.4|16096.4|16109.8|16105.8|16087.9|16083.9|494
1650646800000|2022-04-22 17:00:00|16103.6|16099.6|16106.7|16102.7|16112.9|16108.9|16098.9|16094.9|256
1650647100000|2022-04-22 17:05:00|16103.6|16099.6|16109.8|16105.8|16119.2|16115.2|16103.6|16099.6|256
1650647400000|2022-04-22 17:10:00|16106.7|16102.7|16102|16098|16111.4|16107.4|16097.3|16093.3|308
1650647700000|2022-04-22 17:15:00|16103.6|16099.6|16100.4|16096.4|16106.7|16102.7|16097.3|16093.3|246
1650648000000|2022-04-22 17:20:00|16102|16098|16094.2|16090.2|16103.6|16099.6|16087.9|16083.9|270
1650648300000|2022-04-22 17:25:00|16091.1|16087.1|16091.1|16087.1|16095.8|16091.8|16075.4|16071.4|402
1650648600000|2022-04-22 17:30:00|16092.6|16088.6|16097.3|16093.3|16100.4|16096.4|16091.1|16087.1|266
1650648900000|2022-04-22 17:35:00|16098.9|16094.9|16103.6|16099.6|16106.7|16102.7|16097.3|16093.3|250
1650649200000|2022-04-22 17:40:00|16100.4|16096.4|16091.1|16087.1|16106.7|16102.7|16087.9|16083.9|266
1650649500000|2022-04-22 17:45:00|16087.9|16083.9|16094.2|16090.2|16100.4|16096.4|16087.9|16083.9|287
1650649800000|2022-04-22 17:50:00|16097.3|16093.3|16103.6|16099.6|16106.7|16102.7|16094.2|16090.2|301
1650650100000|2022-04-22 17:55:00|16100.4|16096.4|16078.6|16074.6|16103.6|16099.6|16075.4|16071.4|299
1650650400000|2022-04-22 18:00:00|16081.7|16077.7|16078.6|16074.6|16094.2|16090.2|16069.2|16065.2|255
1650650700000|2022-04-22 18:05:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16070.8|16066.8|289
1650651000000|2022-04-22 18:10:00|16081.7|16077.7|16062.9|16058.9|16084.8|16080.8|16062.9|16058.9|557
1650651300000|2022-04-22 18:15:00|16066.1|16062.1|16069.2|16065.2|16075.4|16071.4|16062.9|16058.9|420
1650651600000|2022-04-22 18:20:00|16070.8|16066.8|16069.2|16065.2|16078.6|16074.6|16059.8|16055.8|231
1650651900000|2022-04-22 18:25:00|16067.6|16063.6|16062.9|16058.9|16072.3|16068.3|16059.8|16055.8|266
1650652200000|2022-04-22 18:30:00|16066.1|16062.1|16066.1|16062.1|16072.3|16068.3|16062.9|16058.9|219
1650652500000|2022-04-22 18:35:00|16062.9|16058.9|16072.3|16068.3|16075.4|16071.4|16056.7|16052.7|626
1650652800000|2022-04-22 18:40:00|16075.4|16071.4|16084.8|16080.8|16084.8|16080.8|16072.3|16068.3|274
1650653100000|2022-04-22 18:45:00|16087.9|16083.9|16097.3|16093.3|16100.4|16096.4|16084.8|16080.8|321
1650653400000|2022-04-22 18:50:00|16100.4|16096.4|16097.3|16093.3|16109.8|16105.8|16097.3|16093.3|313
1650653700000|2022-04-22 18:55:00|16098.9|16094.9|16097.3|16093.3|16103.6|16099.6|16087.9|16083.9|1211
1650654000000|2022-04-22 19:00:00|16094.2|16090.2|16100.4|16096.4|16112.9|16108.9|16094.2|16090.2|708
1650654300000|2022-04-22 19:05:00|16098.9|16094.9|16109.8|16105.8|16112.9|16108.9|16097.3|16093.3|266
1650654600000|2022-04-22 19:10:00|16111.4|16107.4|16103.6|16099.6|16111.4|16107.4|16094.2|16090.2|331
1650654900000|2022-04-22 19:15:00|16100.4|16096.4|16112.9|16108.9|16125.4|16121.4|16100.4|16096.4|444
1650655200000|2022-04-22 19:20:00|16116.1|16112.1|16105.1|16101.1|16123.9|16119.9|16103.6|16099.6|489
1650655500000|2022-04-22 19:25:00|16103.6|16099.6|16094.2|16090.2|16112.9|16108.9|16091.1|16087.1|382
1650655800000|2022-04-22 19:30:00|16091.1|16087.1|16084.8|16080.8|16100.4|16096.4|16081.7|16077.7|480
1650656100000|2022-04-22 19:35:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16072.3|16068.3|427
1650656400000|2022-04-22 19:40:00|16084.8|16080.8|16081.7|16077.7|16094.2|16090.2|16078.6|16074.6|596
1650656700000|2022-04-22 19:45:00|16080.1|16076.1|16062.9|16058.9|16084.8|16080.8|16062.9|16058.9|556
1650657000000|2022-04-22 19:50:00|16069.2|16065.2|16084.8|16080.8|16087.9|16083.9|16055.1|16051.1|1042
1650657300000|2022-04-22 19:55:00|16081.7|16077.7|16084.8|16080.8|16091.1|16087.1|16069.2|16065.2|2130
1650657600000|2022-04-22 20:00:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16072.3|16068.3|975
1650657900000|2022-04-22 20:05:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|252
1650658200000|2022-04-22 20:10:00|16081.7|16077.7|16078.6|16074.6|16083.3|16079.3|16072.3|16068.3|204
1650658500000|2022-04-22 20:15:00|16081.7|16077.7|16069.2|16065.2|16081.7|16077.7|16066.1|16062.1|265
1650658800000|2022-04-22 20:20:00|16066.1|16062.1|16062.9|16058.9|16075.4|16071.4|16062.9|16058.9|270
1650659100000|2022-04-22 20:25:00|16066.1|16062.1|16072.3|16068.3|16075.4|16071.4|16062.9|16058.9|162
1650659400000|2022-04-22 20:30:00|16073.9|16069.9|16069.2|16065.2|16081.7|16077.7|16069.2|16065.2|185
1650659700000|2022-04-22 20:35:00|16067.6|16063.6|16075.4|16071.4|16081.7|16077.7|16067.6|16063.6|192
1650660000000|2022-04-22 20:40:00|16073.9|16069.9|16073.9|16069.9|16075.4|16071.4|16072.3|16068.3|36
1650660300000|2022-04-22 20:45:00|16072.3|16068.3|16073.9|16069.9|16078.6|16074.6|16072.3|16068.3|158
1650660600000|2022-04-22 20:50:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|190
1650660900000|2022-04-22 20:55:00|16081.7|16077.7|16083.3|16079.3|16091.1|16087.1|16080.1|16076.1|293
1650837600000|2022-04-24 22:00:00|16062.9|16058.9|16069.2|16065.2|16072.3|16068.3|16050.4|16046.4|165
1650837900000|2022-04-24 22:05:00|16067.6|16063.6|16081.7|16077.7|16084.8|16080.8|16067.6|16063.6|61
1650838200000|2022-04-24 22:10:00|16077|16073|16080.1|16076.1|16083.3|16079.3|16077|16073|41
1650838500000|2022-04-24 22:15:00|16081.7|16077.7|16086.4|16082.4|16086.4|16082.4|16081.7|16077.7|9
1650838800000|2022-04-24 22:20:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16086.4|16082.4|14
1650839100000|2022-04-24 22:25:00|16084.8|16080.8|16083.3|16079.3|16084.8|16080.8|16081.7|16077.7|21
1650839400000|2022-04-24 22:30:00|16084.8|16080.8|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|13
1650839700000|2022-04-24 22:35:00|16086.4|16082.4|16097.3|16093.3|16100.4|16096.4|16083.3|16079.3|26
1650840000000|2022-04-24 22:40:00|16095.8|16091.8|16105.1|16101.1|16109.8|16105.8|16095.8|16091.8|88
1650840300000|2022-04-24 22:45:00|16103.6|16099.6|16095.8|16091.8|16105.1|16101.1|16094.2|16090.2|20
1650840600000|2022-04-24 22:50:00|16094.2|16090.2|16095.8|16091.8|16100.4|16096.4|16091.1|16087.1|35
1650840900000|2022-04-24 22:55:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16092.6|16088.6|37
1650841200000|2022-04-24 23:00:00|16105.1|16101.1|16102|16098|16108.3|16104.3|16100.4|16096.4|38
1650841500000|2022-04-24 23:05:00|16103.6|16099.6|16111.4|16107.4|16112.9|16108.9|16102|16098|25
1650841800000|2022-04-24 23:10:00|16109.8|16105.8|16116.1|16112.1|16116.1|16112.1|16109.8|16105.8|14
1650842100000|2022-04-24 23:15:00|16117.6|16113.6|16112.9|16108.9|16122.3|16118.3|16112.9|16108.9|27
1650842400000|2022-04-24 23:20:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|12
1650842700000|2022-04-24 23:25:00|16105.1|16101.1|16106.7|16102.7|16109.8|16105.8|16100.4|16096.4|21
1650843000000|2022-04-24 23:30:00|16105.1|16101.1|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|6
1650843300000|2022-04-24 23:35:00|16105.1|16101.1|16105.1|16101.1|16105.1|16101.1|16100.4|16096.4|9
1650843600000|2022-04-24 23:40:00|16103.6|16099.6|16105.1|16101.1|16106.7|16102.7|16103.6|16099.6|14
1650843900000|2022-04-24 23:45:00|16106.7|16102.7|16106.7|16102.7|16114.5|16110.5|16106.7|16102.7|53
1650844200000|2022-04-24 23:50:00|16105.1|16101.1|16108.3|16104.3|16112.9|16108.9|16103.6|16099.6|9
1650844500000|2022-04-24 23:55:00|16109.8|16105.8|16116.1|16112.1|16117.6|16113.6|16109.8|16105.8|9
1650844800000|2022-04-25 00:00:00|16112.9|16108.9|16116.1|16112.1|16119.2|16115.2|16103.6|16099.6|93
1650845100000|2022-04-25 00:05:00|16117.6|16113.6|16130.1|16126.1|16136.4|16132.4|16116.1|16112.1|140
1650845400000|2022-04-25 00:10:00|16128.6|16124.6|16136.4|16132.4|16137.9|16133.9|16125.4|16121.4|79
1650845700000|2022-04-25 00:15:00|16134.8|16130.8|16120.8|16116.8|16134.8|16130.8|16114.5|16110.5|130
1650846000000|2022-04-25 00:20:00|16119.2|16115.2|16114.5|16110.5|16125.4|16121.4|16112.9|16108.9|46
1650846300000|2022-04-25 00:25:00|16112.9|16108.9|16112.9|16108.9|16114.5|16110.5|16106.7|16102.7|27
1650846600000|2022-04-25 00:30:00|16114.5|16110.5|16114.5|16110.5|16127|16123|16111.4|16107.4|44
1650846900000|2022-04-25 00:35:00|16112.9|16108.9|16109.8|16105.8|16116.1|16112.1|16109.8|16105.8|25
1650847200000|2022-04-25 00:40:00|16111.4|16107.4|16112.9|16108.9|16119.2|16115.2|16109.8|16105.8|21
1650847500000|2022-04-25 00:45:00|16111.4|16107.4|16116.1|16112.1|16116.1|16112.1|16106.7|16102.7|59
1650847800000|2022-04-25 00:50:00|16117.6|16113.6|16109.8|16105.8|16119.2|16115.2|16109.8|16105.8|28
1650848100000|2022-04-25 00:55:00|16108.3|16104.3|16120.8|16116.8|16122.3|16118.3|16106.7|16102.7|50
1650848400000|2022-04-25 01:00:00|16119.2|16115.2|16125.4|16121.4|16125.4|16121.4|16114.5|16110.5|36
1650848700000|2022-04-25 01:05:00|16127|16123|16131.7|16127.7|16137.9|16133.9|16127|16123|51
1650849000000|2022-04-25 01:10:00|16130.1|16126.1|16139.5|16135.5|16141.1|16137.1|16125.4|16121.4|34
1650849300000|2022-04-25 01:15:00|16141.1|16137.1|16147.3|16143.3|16150.4|16146.4|16136.4|16132.4|36
1650849600000|2022-04-25 01:20:00|16144.2|16140.2|16156.7|16152.7|16156.7|16152.7|16144.2|16140.2|85
1650849900000|2022-04-25 01:25:00|16155.1|16151.1|16167.6|16163.6|16170.8|16166.8|16153.6|16149.6|88
1650850200000|2022-04-25 01:30:00|16166.1|16162.1|16166.1|16162.1|16172.3|16168.3|16156.7|16152.7|70
1650850500000|2022-04-25 01:35:00|16167.6|16163.6|16167.6|16163.6|16175.4|16171.4|16162.9|16158.9|36
1650850800000|2022-04-25 01:40:00|16166.1|16162.1|16181.7|16177.7|16181.7|16177.7|16166.1|16162.1|52
1650851100000|2022-04-25 01:45:00|16180.1|16176.1|16181.7|16177.7|16187.9|16183.9|16175.4|16171.4|76
1650851400000|2022-04-25 01:50:00|16183.3|16179.3|16173.9|16169.9|16186.4|16182.4|16172.3|16168.3|57
1650851700000|2022-04-25 01:55:00|16175.4|16171.4|16186.4|16182.4|16192.6|16188.6|16170.8|16166.8|65
1650852000000|2022-04-25 02:00:00|16184.8|16180.8|16195.8|16191.8|16197.3|16193.3|16183.3|16179.3|146
1650852300000|2022-04-25 02:05:00|16197.3|16193.3|16192.6|16188.6|16206.7|16202.7|16187.9|16183.9|130
1650852600000|2022-04-25 02:10:00|16194.2|16190.2|16194.2|16190.2|16198.9|16194.9|16187.9|16183.9|126
1650852900000|2022-04-25 02:15:00|16192.6|16188.6|16181.7|16177.7|16194.2|16190.2|16181.7|16177.7|73
1650853200000|2022-04-25 02:20:00|16180.1|16176.1|16186.4|16182.4|16189.5|16185.5|16178.6|16174.6|48
1650853500000|2022-04-25 02:25:00|16184.8|16180.8|16178.6|16174.6|16187.9|16183.9|16178.6|16174.6|51
1650853800000|2022-04-25 02:30:00|16177|16173|16173.9|16169.9|16184.8|16180.8|16172.3|16168.3|38
1650854100000|2022-04-25 02:35:00|16172.3|16168.3|16184.8|16180.8|16192.6|16188.6|16172.3|16168.3|71
1650854400000|2022-04-25 02:40:00|16183.3|16179.3|16191.1|16187.1|16195.8|16191.8|16177|16173|40
1650854700000|2022-04-25 02:45:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16178.6|16174.6|50
1650855000000|2022-04-25 02:50:00|16183.3|16179.3|16192.6|16188.6|16197.3|16193.3|16178.6|16174.6|55
1650855300000|2022-04-25 02:55:00|16191.1|16187.1|16203.6|16199.6|16203.6|16199.6|16191.1|16187.1|42
1650855600000|2022-04-25 03:00:00|16202|16198|16197.3|16193.3|16203.6|16199.6|16197.3|16193.3|46
1650855900000|2022-04-25 03:05:00|16195.8|16191.8|16191.1|16187.1|16197.3|16193.3|16187.9|16183.9|24
1650856200000|2022-04-25 03:10:00|16189.5|16185.5|16194.2|16190.2|16197.3|16193.3|16187.9|16183.9|39
1650856500000|2022-04-25 03:15:00|16195.8|16191.8|16191.1|16187.1|16195.8|16191.8|16191.1|16187.1|17
1650856800000|2022-04-25 03:20:00|16192.6|16188.6|16197.3|16193.3|16200.4|16196.4|16191.1|16187.1|14
1650857100000|2022-04-25 03:25:00|16198.9|16194.9|16198.9|16194.9|16202|16198|16194.2|16190.2|13
1650857400000|2022-04-25 03:30:00|16197.3|16193.3|16195.8|16191.8|16200.4|16196.4|16194.2|16190.2|23
1650857700000|2022-04-25 03:35:00|16197.3|16193.3|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|29
1650858000000|2022-04-25 03:40:00|16192.6|16188.6|16191.1|16187.1|16195.8|16191.8|16191.1|16187.1|14
1650858300000|2022-04-25 03:45:00|16192.6|16188.6|16198.9|16194.9|16200.4|16196.4|16192.6|16188.6|11
1650858600000|2022-04-25 03:50:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16195.8|16191.8|23
1650858900000|2022-04-25 03:55:00|16198.9|16194.9|16209.8|16205.8|16209.8|16205.8|16198.9|16194.9|44
1650859200000|2022-04-25 04:00:00|16211.4|16207.4|16206.7|16202.7|16212.9|16208.9|16206.7|16202.7|29
1650859500000|2022-04-25 04:05:00|16205.1|16201.1|16211.4|16207.4|16211.4|16207.4|16205.1|16201.1|24
1650859800000|2022-04-25 04:10:00|16212.9|16208.9|16211.4|16207.4|16212.9|16208.9|16209.8|16205.8|18
1650860100000|2022-04-25 04:15:00|16212.9|16208.9|16202|16198|16212.9|16208.9|16200.4|16196.4|22
1650860400000|2022-04-25 04:20:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|33
1650860700000|2022-04-25 04:25:00|16205.1|16201.1|16198.9|16194.9|16206.7|16202.7|16198.9|16194.9|12
1650861000000|2022-04-25 04:30:00|16200.4|16196.4|16191.1|16187.1|16200.4|16196.4|16191.1|16187.1|28
1650861300000|2022-04-25 04:35:00|16192.6|16188.6|16195.8|16191.8|16195.8|16191.8|16192.6|16188.6|18
1650861600000|2022-04-25 04:40:00|16194.2|16190.2|16191.1|16187.1|16195.8|16191.8|16191.1|16187.1|13
1650861900000|2022-04-25 04:45:00|16192.6|16188.6|16191.1|16187.1|16194.2|16190.2|16189.5|16185.5|24
1650862200000|2022-04-25 04:50:00|16192.6|16188.6|16187.9|16183.9|16194.2|16190.2|16184.8|16180.8|50
1650862500000|2022-04-25 04:55:00|16186.4|16182.4|16183.3|16179.3|16187.9|16183.9|16180.1|16176.1|17
1650862800000|2022-04-25 05:00:00|16181.7|16177.7|16178.6|16174.6|16184.8|16180.8|16178.6|16174.6|36
1650863100000|2022-04-25 05:05:00|16177|16173|16169.2|16165.2|16177|16173|16169.2|16165.2|25
1650863400000|2022-04-25 05:10:00|16164.5|16160.5|16167.6|16163.6|16169.2|16165.2|16159.8|16155.8|83
1650863700000|2022-04-25 05:15:00|16166.1|16162.1|16161.4|16157.4|16167.6|16163.6|16159.8|16155.8|15
1650864000000|2022-04-25 05:20:00|16159.8|16155.8|16153.6|16149.6|16162.9|16158.9|16150.4|16146.4|24
1650864300000|2022-04-25 05:25:00|16152|16148|16150.4|16146.4|16153.6|16149.6|16147.3|16143.3|16
1650864600000|2022-04-25 05:30:00|16148.9|16144.9|16144.2|16140.2|16150.4|16146.4|16141.1|16137.1|56
1650864900000|2022-04-25 05:35:00|16145.8|16141.8|16144.2|16140.2|16153.6|16149.6|16144.2|16140.2|27
1650865200000|2022-04-25 05:40:00|16145.8|16141.8|16142.6|16138.6|16147.3|16143.3|16141.1|16137.1|26
1650865500000|2022-04-25 05:45:00|16144.2|16140.2|16147.3|16143.3|16150.4|16146.4|16144.2|16140.2|16
1650865800000|2022-04-25 05:50:00|16148.9|16144.9|16145.8|16141.8|16156.7|16152.7|16144.2|16140.2|33
1650866100000|2022-04-25 05:55:00|16144.2|16140.2|16161.4|16157.4|16162.9|16158.9|16144.2|16140.2|58
1650866400000|2022-04-25 06:00:00|16159.8|16155.8|16162.9|16158.9|16166.1|16162.1|16153.6|16149.6|95
1650866700000|2022-04-25 06:05:00|16164.5|16160.5|16164.5|16160.5|16166.1|16162.1|16156.7|16152.7|110
1650867000000|2022-04-25 06:10:00|16162.9|16158.9|16166.1|16162.1|16172.3|16168.3|16155.1|16151.1|179
1650867300000|2022-04-25 06:15:00|16164.5|16160.5|16153.6|16149.6|16172.3|16168.3|16152|16148|127
1650867600000|2022-04-25 06:20:00|16155.1|16151.1|16156.7|16152.7|16159.8|16155.8|16145.8|16141.8|63
1650867900000|2022-04-25 06:25:00|16158.3|16154.3|16172.3|16168.3|16175.4|16171.4|16156.7|16152.7|142
1650868200000|2022-04-25 06:30:00|16173.9|16169.9|16184.8|16180.8|16191.1|16187.1|16166.1|16162.1|129
1650868500000|2022-04-25 06:35:00|16186.4|16182.4|16227|16223|16228.6|16224.6|16178.6|16174.6|217
1650868800000|2022-04-25 06:40:00|16225.4|16221.4|16205.1|16201.1|16227|16223|16203.6|16199.6|162
1650869100000|2022-04-25 06:45:00|16206.7|16202.7|16225.4|16221.4|16241.1|16237.1|16203.6|16199.6|182
1650869400000|2022-04-25 06:50:00|16223.9|16219.9|16241.1|16237.1|16247.3|16243.3|16219.2|16215.2|143
1650869700000|2022-04-25 06:55:00|16239.5|16235.5|16269.2|16265.2|16275.4|16271.4|16239.5|16235.5|215
1650870000000|2022-04-25 07:00:00|16267.6|16263.6|16253.6|16249.6|16275.4|16271.4|16250.4|16246.4|401
1650870300000|2022-04-25 07:05:00|16255.1|16251.1|16261.4|16257.4|16264.5|16260.5|16237.9|16233.9|241
1650870600000|2022-04-25 07:10:00|16259.8|16255.8|16272.3|16268.3|16287.9|16283.9|16258.3|16254.3|422
1650870900000|2022-04-25 07:15:00|16275.4|16271.4|16258.3|16254.3|16275.4|16271.4|16244.2|16240.2|445
1650871200000|2022-04-25 07:20:00|16259.8|16255.8|16259.8|16255.8|16278.6|16274.6|16256.7|16252.7|226
1650871500000|2022-04-25 07:25:00|16256.7|16252.7|16247.3|16243.3|16273.9|16269.9|16247.3|16243.3|230
1650871800000|2022-04-25 07:30:00|16245.8|16241.8|16230.1|16226.1|16245.8|16241.8|16228.6|16224.6|218
1650872100000|2022-04-25 07:35:00|16231.7|16227.7|16222.3|16218.3|16250.4|16246.4|16222.3|16218.3|387
1650872400000|2022-04-25 07:40:00|16225.4|16221.4|16253.6|16249.6|16258.3|16254.3|16222.3|16218.3|224
1650872700000|2022-04-25 07:45:00|16252|16248|16237.9|16233.9|16253.6|16249.6|16231.7|16227.7|122
1650873000000|2022-04-25 07:50:00|16236.4|16232.4|16225.4|16221.4|16237.9|16233.9|16220.8|16216.8|283
1650873300000|2022-04-25 07:55:00|16227|16223|16234.8|16230.8|16241.1|16237.1|16227|16223|281
1650873600000|2022-04-25 08:00:00|16231.7|16227.7|16209.8|16205.8|16231.7|16227.7|16187.9|16183.9|352
1650873900000|2022-04-25 08:05:00|16211.4|16207.4|16219.2|16215.2|16222.3|16218.3|16206.7|16202.7|154
1650874200000|2022-04-25 08:10:00|16217.6|16213.6|16233.3|16229.3|16237.9|16233.9|16216.1|16212.1|192
1650874500000|2022-04-25 08:15:00|16231.7|16227.7|16212.9|16208.9|16237.9|16233.9|16206.7|16202.7|164
1650874800000|2022-04-25 08:20:00|16216.1|16212.1|16222.3|16218.3|16228.6|16224.6|16211.4|16207.4|200
1650875100000|2022-04-25 08:25:00|16220.8|16216.8|16259.8|16255.8|16262.9|16258.9|16219.2|16215.2|418
1650875400000|2022-04-25 08:30:00|16262.9|16258.9|16248.9|16244.9|16275.4|16271.4|16248.9|16244.9|271
1650875700000|2022-04-25 08:35:00|16247.3|16243.3|16244.2|16240.2|16255.1|16251.1|16237.9|16233.9|297
1650876000000|2022-04-25 08:40:00|16245.8|16241.8|16248.9|16244.9|16253.6|16249.6|16236.4|16232.4|173
1650876300000|2022-04-25 08:45:00|16247.3|16243.3|16250.4|16246.4|16253.6|16249.6|16241.1|16237.1|183
1650876600000|2022-04-25 08:50:00|16248.9|16244.9|16255.1|16251.1|16264.5|16260.5|16244.2|16240.2|194
1650876900000|2022-04-25 08:55:00|16256.7|16252.7|16248.9|16244.9|16262.9|16258.9|16241.1|16237.1|179
1650877200000|2022-04-25 09:00:00|16250.4|16246.4|16250.4|16246.4|16256.7|16252.7|16237.9|16233.9|213
1650877500000|2022-04-25 09:05:00|16252|16248|16252|16248|16266.1|16262.1|16248.9|16244.9|147
1650877800000|2022-04-25 09:10:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16237.9|16233.9|123
1650878100000|2022-04-25 09:15:00|16247.3|16243.3|16252|16248|16269.2|16265.2|16247.3|16243.3|246
1650878400000|2022-04-25 09:20:00|16253.6|16249.6|16258.3|16254.3|16266.1|16262.1|16253.6|16249.6|178
1650878700000|2022-04-25 09:25:00|16256.7|16252.7|16225.4|16221.4|16258.3|16254.3|16225.4|16221.4|225
1650879000000|2022-04-25 09:30:00|16222.3|16218.3|16222.3|16218.3|16228.6|16224.6|16219.2|16215.2|112
1650879300000|2022-04-25 09:35:00|16220.8|16216.8|16225.4|16221.4|16228.6|16224.6|16206.7|16202.7|180
1650879600000|2022-04-25 09:40:00|16223.9|16219.9|16214.5|16210.5|16225.4|16221.4|16209.8|16205.8|71
1650879900000|2022-04-25 09:45:00|16212.9|16208.9|16228.6|16224.6|16234.8|16230.8|16212.9|16208.9|101
1650880200000|2022-04-25 09:50:00|16227|16223|16219.2|16215.2|16231.7|16227.7|16217.6|16213.6|76
1650880500000|2022-04-25 09:55:00|16222.3|16218.3|16231.7|16227.7|16233.3|16229.3|16220.8|16216.8|88
1650880800000|2022-04-25 10:00:00|16230.1|16226.1|16223.9|16219.9|16234.8|16230.8|16219.2|16215.2|87
1650881100000|2022-04-25 10:05:00|16222.3|16218.3|16216.1|16212.1|16228.6|16224.6|16212.9|16208.9|134
1650881400000|2022-04-25 10:10:00|16219.2|16215.2|16228.6|16224.6|16228.6|16224.6|16212.9|16208.9|201
1650881700000|2022-04-25 10:15:00|16231.7|16227.7|16237.9|16233.9|16244.2|16240.2|16225.4|16221.4|103
1650882000000|2022-04-25 10:20:00|16241.1|16237.1|16253.6|16249.6|16256.7|16252.7|16237.9|16233.9|82
1650882300000|2022-04-25 10:25:00|16255.1|16251.1|16253.6|16249.6|16259.8|16255.8|16248.9|16244.9|81
1650882600000|2022-04-25 10:30:00|16256.7|16252.7|16269.2|16265.2|16272.3|16268.3|16253.6|16249.6|111
1650882900000|2022-04-25 10:35:00|16267.6|16263.6|16262.9|16258.9|16269.2|16265.2|16255.1|16251.1|117
1650883200000|2022-04-25 10:40:00|16266.1|16262.1|16269.2|16265.2|16275.4|16271.4|16262.9|16258.9|84
1650883500000|2022-04-25 10:45:00|16272.3|16268.3|16272.3|16268.3|16281.7|16277.7|16269.2|16265.2|235
1650883800000|2022-04-25 10:50:00|16270.8|16266.8|16253.6|16249.6|16270.8|16266.8|16250.4|16246.4|192
1650884100000|2022-04-25 10:55:00|16256.7|16252.7|16237.9|16233.9|16256.7|16252.7|16225.4|16221.4|293
1650884400000|2022-04-25 11:00:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16219.2|16215.2|142
1650884700000|2022-04-25 11:05:00|16225.4|16221.4|16216.1|16212.1|16228.6|16224.6|16212.9|16208.9|134
1650885000000|2022-04-25 11:10:00|16212.9|16208.9|16219.2|16215.2|16222.3|16218.3|16191.1|16187.1|266
1650885300000|2022-04-25 11:15:00|16222.3|16218.3|16231.7|16227.7|16231.7|16227.7|16212.9|16208.9|119
1650885600000|2022-04-25 11:20:00|16228.6|16224.6|16219.2|16215.2|16237.9|16233.9|16212.9|16208.9|204
1650885900000|2022-04-25 11:25:00|16217.6|16213.6|16222.3|16218.3|16225.4|16221.4|16206.7|16202.7|161
1650886200000|2022-04-25 11:30:00|16225.4|16221.4|16222.3|16218.3|16228.6|16224.6|16214.5|16210.5|99
1650886500000|2022-04-25 11:35:00|16220.8|16216.8|16216.1|16212.1|16228.6|16224.6|16212.9|16208.9|215
1650886800000|2022-04-25 11:40:00|16212.9|16208.9|16239.5|16235.5|16241.1|16237.1|16212.9|16208.9|255
1650887100000|2022-04-25 11:45:00|16237.9|16233.9|16253.6|16249.6|16259.8|16255.8|16231.7|16227.7|339
1650887400000|2022-04-25 11:50:00|16252|16248|16269.2|16265.2|16278.6|16274.6|16250.4|16246.4|289
1650887700000|2022-04-25 11:55:00|16267.6|16263.6|16273.9|16269.9|16277|16273|16256.7|16252.7|316
1650888000000|2022-04-25 12:00:00|16272.3|16268.3|16272.3|16268.3|16291.1|16287.1|16269.2|16265.2|473
1650888300000|2022-04-25 12:05:00|16275.4|16271.4|16253.6|16249.6|16275.4|16271.4|16250.4|16246.4|308
1650888600000|2022-04-25 12:10:00|16255.1|16251.1|16241.1|16237.1|16256.7|16252.7|16234.8|16230.8|461
1650888900000|2022-04-25 12:15:00|16239.5|16235.5|16216.1|16212.1|16250.4|16246.4|16211.4|16207.4|415
1650889200000|2022-04-25 12:20:00|16212.9|16208.9|16222.3|16218.3|16231.7|16227.7|16184.8|16180.8|825
1650889500000|2022-04-25 12:25:00|16219.2|16215.2|16228.6|16224.6|16241.1|16237.1|16216.1|16212.1|400
1650889800000|2022-04-25 12:30:00|16230.1|16226.1|16255.1|16251.1|16259.8|16255.8|16216.1|16212.1|886
1650890100000|2022-04-25 12:35:00|16253.6|16249.6|16256.7|16252.7|16272.3|16268.3|16247.3|16243.3|683
1650890400000|2022-04-25 12:40:00|16259.8|16255.8|16253.6|16249.6|16272.3|16268.3|16247.3|16243.3|448
1650890700000|2022-04-25 12:45:00|16256.7|16252.7|16234.8|16230.8|16256.7|16252.7|16234.8|16230.8|410
1650891000000|2022-04-25 12:50:00|16237.9|16233.9|16241.1|16237.1|16256.7|16252.7|16225.4|16221.4|498
1650891300000|2022-04-25 12:55:00|16244.2|16240.2|16244.2|16240.2|16253.6|16249.6|16234.8|16230.8|343
1650891600000|2022-04-25 13:00:00|16241.1|16237.1|16222.3|16218.3|16244.2|16240.2|16222.3|16218.3|512
1650891900000|2022-04-25 13:05:00|16225.4|16221.4|16222.3|16218.3|16244.2|16240.2|16222.3|16218.3|332
1650892200000|2022-04-25 13:10:00|16219.2|16215.2|16197.3|16193.3|16225.4|16221.4|16194.2|16190.2|648
1650892500000|2022-04-25 13:15:00|16200.4|16196.4|16219.2|16215.2|16223.9|16219.9|16194.2|16190.2|457
1650892800000|2022-04-25 13:20:00|16222.3|16218.3|16241.1|16237.1|16241.1|16237.1|16220.8|16216.8|291
1650893100000|2022-04-25 13:25:00|16244.2|16240.2|16253.6|16249.6|16256.7|16252.7|16237.9|16233.9|281
1650893400000|2022-04-25 13:30:00|16256.7|16252.7|16275.4|16271.4|16278.6|16274.6|16241.1|16237.1|541
1650893700000|2022-04-25 13:35:00|16273.9|16269.9|16266.1|16262.1|16281.7|16277.7|16259.8|16255.8|855
1650894000000|2022-04-25 13:40:00|16269.2|16265.2|16312.9|16308.9|16312.9|16308.9|16264.5|16260.5|880
1650894300000|2022-04-25 13:45:00|16311.4|16307.4|16319.2|16315.2|16331.7|16327.7|16300.4|16296.4|827
1650894600000|2022-04-25 13:50:00|16322.3|16318.3|16337.9|16333.9|16342.6|16338.6|16303.6|16299.6|610
1650894900000|2022-04-25 13:55:00|16341.1|16337.1|16350.4|16346.4|16353.6|16349.6|16337.9|16333.9|801
1650895200000|2022-04-25 14:00:00|16348.9|16344.9|16334.8|16330.8|16350.4|16346.4|16331.7|16327.7|521
1650895500000|2022-04-25 14:05:00|16337.9|16333.9|16319.2|16315.2|16337.9|16333.9|16316.1|16312.1|488
1650895800000|2022-04-25 14:10:00|16317.6|16313.6|16297.3|16293.3|16317.6|16313.6|16287.9|16283.9|578
1650896100000|2022-04-25 14:15:00|16300.4|16296.4|16311.4|16307.4|16334.8|16330.8|16297.3|16293.3|667
1650896400000|2022-04-25 14:20:00|16309.8|16305.8|16297.3|16293.3|16319.2|16315.2|16295.8|16291.8|726
1650896700000|2022-04-25 14:25:00|16300.4|16296.4|16283.3|16279.3|16300.4|16296.4|16281.7|16277.7|340
1650897000000|2022-04-25 14:30:00|16284.8|16280.8|16262.9|16258.9|16289.5|16285.5|16256.7|16252.7|1079
1650897300000|2022-04-25 14:35:00|16264.5|16260.5|16266.1|16262.1|16275.4|16271.4|16262.9|16258.9|469
1650897600000|2022-04-25 14:40:00|16269.2|16265.2|16272.3|16268.3|16277|16273|16250.4|16246.4|521
1650897900000|2022-04-25 14:45:00|16273.9|16269.9|16278.6|16274.6|16287.9|16283.9|16259.8|16255.8|478
1650898200000|2022-04-25 14:50:00|16280.1|16276.1|16300.4|16296.4|16300.4|16296.4|16278.6|16274.6|480
1650898500000|2022-04-25 14:55:00|16297.3|16293.3|16317.6|16313.6|16322.3|16318.3|16297.3|16293.3|518
1650898800000|2022-04-25 15:00:00|16319.2|16315.2|16281.7|16277.7|16322.3|16318.3|16278.6|16274.6|838
1650899100000|2022-04-25 15:05:00|16284.8|16280.8|16303.6|16299.6|16306.7|16302.7|16281.7|16277.7|404
1650899400000|2022-04-25 15:10:00|16306.7|16302.7|16294.2|16290.2|16319.2|16315.2|16294.2|16290.2|614
1650899700000|2022-04-25 15:15:00|16297.3|16293.3|16316.1|16312.1|16317.6|16313.6|16297.3|16293.3|314
1650900000000|2022-04-25 15:20:00|16306.7|16302.7|16319.2|16315.2|16319.2|16315.2|16305.1|16301.1|511
1650900300000|2022-04-25 15:25:00|16317.6|16313.6|16316.1|16312.1|16320.8|16316.8|16306.7|16302.7|583
1650900600000|2022-04-25 15:30:00|16317.6|16313.6|16337.9|16333.9|16341.1|16337.1|16311.4|16307.4|773
1650900900000|2022-04-25 15:35:00|16339.5|16335.5|16341.1|16337.1|16347.3|16343.3|16328.6|16324.6|730
1650901200000|2022-04-25 15:40:00|16342.6|16338.6|16337.9|16333.9|16347.3|16343.3|16334.8|16330.8|407
1650901500000|2022-04-25 15:45:00|16336.4|16332.4|16347.3|16343.3|16353.6|16349.6|16334.8|16330.8|289
1650901800000|2022-04-25 15:50:00|16350.4|16346.4|16337.9|16333.9|16356.7|16352.7|16334.8|16330.8|320
1650902100000|2022-04-25 15:55:00|16336.4|16332.4|16325.4|16321.4|16337.9|16333.9|16323.9|16319.9|212
1650902400000|2022-04-25 16:00:00|16328.6|16324.6|16353.6|16349.6|16353.6|16349.6|16328.6|16324.6|215
1650902700000|2022-04-25 16:05:00|16350.4|16346.4|16319.2|16315.2|16352|16348|16319.2|16315.2|307
1650903000000|2022-04-25 16:10:00|16320.8|16316.8|16328.6|16324.6|16334.8|16330.8|16319.2|16315.2|267
1650903300000|2022-04-25 16:15:00|16331.7|16327.7|16328.6|16324.6|16341.1|16337.1|16325.4|16321.4|321
1650903600000|2022-04-25 16:20:00|16327|16323|16325.4|16321.4|16337.9|16333.9|16325.4|16321.4|384
1650903900000|2022-04-25 16:25:00|16327|16323|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|203
1650904200000|2022-04-25 16:30:00|16331.7|16327.7|16325.4|16321.4|16337.9|16333.9|16319.2|16315.2|415
1650904500000|2022-04-25 16:35:00|16323.9|16319.9|16314.5|16310.5|16325.4|16321.4|16309.8|16305.8|399
1650904800000|2022-04-25 16:40:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|227
1650905100000|2022-04-25 16:45:00|16312.9|16308.9|16303.6|16299.6|16322.3|16318.3|16303.6|16299.6|301
1650905400000|2022-04-25 16:50:00|16300.4|16296.4|16294.2|16290.2|16303.6|16299.6|16291.1|16287.1|464
1650905700000|2022-04-25 16:55:00|16291.1|16287.1|16286.4|16282.4|16294.2|16290.2|16284.8|16280.8|185
1650906000000|2022-04-25 17:00:00|16284.8|16280.8|16291.1|16287.1|16297.3|16293.3|16281.7|16277.7|401
1650906300000|2022-04-25 17:05:00|16287.9|16283.9|16284.8|16280.8|16291.1|16287.1|16280.1|16276.1|426
1650906600000|2022-04-25 17:10:00|16281.7|16277.7|16269.2|16265.2|16281.7|16277.7|16266.1|16262.1|293
1650906900000|2022-04-25 17:15:00|16270.8|16266.8|16259.8|16255.8|16272.3|16268.3|16253.6|16249.6|318
1650907200000|2022-04-25 17:20:00|16262.9|16258.9|16253.6|16249.6|16269.2|16265.2|16253.6|16249.6|313
1650907500000|2022-04-25 17:25:00|16252|16248|16256.7|16252.7|16272.3|16268.3|16247.3|16243.3|460
1650907800000|2022-04-25 17:30:00|16255.1|16251.1|16259.8|16255.8|16266.1|16262.1|16244.2|16240.2|259
1650908100000|2022-04-25 17:35:00|16256.7|16252.7|16281.7|16277.7|16284.8|16280.8|16256.7|16252.7|443
1650908400000|2022-04-25 17:40:00|16275.4|16271.4|16287.9|16283.9|16292.6|16288.6|16267.6|16263.6|482
1650908700000|2022-04-25 17:45:00|16284.8|16280.8|16272.3|16268.3|16291.1|16287.1|16269.2|16265.2|464
1650909000000|2022-04-25 17:50:00|16275.4|16271.4|16278.6|16274.6|16287.9|16283.9|16273.9|16269.9|293
1650909300000|2022-04-25 17:55:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16269.2|16265.2|236
1650909600000|2022-04-25 18:00:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16272.3|16268.3|227
1650909900000|2022-04-25 18:05:00|16284.8|16280.8|16262.9|16258.9|16291.1|16287.1|16259.8|16255.8|442
1650910200000|2022-04-25 18:10:00|16259.8|16255.8|16256.7|16252.7|16275.4|16271.4|16256.7|16252.7|486
1650910500000|2022-04-25 18:15:00|16255.1|16251.1|16250.4|16246.4|16269.2|16265.2|16250.4|16246.4|426
1650910800000|2022-04-25 18:20:00|16253.6|16249.6|16244.2|16240.2|16262.9|16258.9|16241.1|16237.1|269
1650911100000|2022-04-25 18:25:00|16242.6|16238.6|16234.8|16230.8|16252|16248|16231.7|16227.7|559
1650911400000|2022-04-25 18:30:00|16237.9|16233.9|16222.3|16218.3|16241.1|16237.1|16219.2|16215.2|665
1650911700000|2022-04-25 18:35:00|16223.9|16219.9|16237.9|16233.9|16244.2|16240.2|16222.3|16218.3|289
1650912000000|2022-04-25 18:40:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16228.6|16224.6|373
1650912300000|2022-04-25 18:45:00|16237.9|16233.9|16234.8|16230.8|16253.6|16249.6|16234.8|16230.8|550
1650912600000|2022-04-25 18:50:00|16236.4|16232.4|16250.4|16246.4|16262.9|16258.9|16231.7|16227.7|830
1650912900000|2022-04-25 18:55:00|16248.9|16244.9|16247.3|16243.3|16262.9|16258.9|16237.9|16233.9|1101
1650913200000|2022-04-25 19:00:00|16250.4|16246.4|16287.9|16283.9|16287.9|16283.9|16244.2|16240.2|1363
1650913500000|2022-04-25 19:05:00|16284.8|16280.8|16287.9|16283.9|16291.1|16287.1|16275.4|16271.4|370
1650913800000|2022-04-25 19:10:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16281.7|16277.7|334
1650914100000|2022-04-25 19:15:00|16292.6|16288.6|16277|16273|16300.4|16296.4|16275.4|16271.4|394
1650914400000|2022-04-25 19:20:00|16275.4|16271.4|16272.3|16268.3|16281.7|16277.7|16269.2|16265.2|337
1650914700000|2022-04-25 19:25:00|16275.4|16271.4|16292.6|16288.6|16295.8|16291.8|16272.3|16268.3|218
1650915000000|2022-04-25 19:30:00|16294.2|16290.2|16281.7|16277.7|16294.2|16290.2|16281.7|16277.7|416
1650915300000|2022-04-25 19:35:00|16280.1|16276.1|16266.1|16262.1|16280.1|16276.1|16256.7|16252.7|773
1650915600000|2022-04-25 19:40:00|16267.6|16263.6|16262.9|16258.9|16272.3|16268.3|16259.8|16255.8|404
1650915900000|2022-04-25 19:45:00|16266.1|16262.1|16253.6|16249.6|16266.1|16262.1|16244.2|16240.2|633
1650916200000|2022-04-25 19:50:00|16250.4|16246.4|16244.2|16240.2|16275.4|16271.4|16241.1|16237.1|808
1650916500000|2022-04-25 19:55:00|16247.3|16243.3|16228.6|16224.6|16256.7|16252.7|16219.2|16215.2|2099
1650916800000|2022-04-25 20:00:00|16231.7|16227.7|16242.6|16238.6|16244.2|16240.2|16225.4|16221.4|1320
1650917100000|2022-04-25 20:05:00|16244.2|16240.2|16241.1|16237.1|16247.3|16243.3|16237.9|16233.9|223
1650917400000|2022-04-25 20:10:00|16239.5|16235.5|16250.4|16246.4|16250.4|16246.4|16237.9|16233.9|354
1650917700000|2022-04-25 20:15:00|16253.6|16249.6|16245.8|16241.8|16253.6|16249.6|16234.8|16230.8|206
1650918000000|2022-04-25 20:20:00|16247.3|16243.3|16241.1|16237.1|16250.4|16246.4|16237.9|16233.9|181
1650918300000|2022-04-25 20:25:00|16239.5|16235.5|16253.6|16249.6|16256.7|16252.7|16237.9|16233.9|144
1650918600000|2022-04-25 20:30:00|16252|16248|16272.3|16268.3|16281.7|16277.7|16250.4|16246.4|633
1650918900000|2022-04-25 20:35:00|16275.4|16271.4|16272.3|16268.3|16278.6|16274.6|16269.2|16265.2|126
1650919200000|2022-04-25 20:40:00|16273.9|16269.9|16269.2|16265.2|16278.6|16274.6|16269.2|16265.2|173
1650919500000|2022-04-25 20:45:00|16267.6|16263.6|16259.8|16255.8|16272.3|16268.3|16259.8|16255.8|330
1650919800000|2022-04-25 20:50:00|16261.4|16257.4|16269.2|16265.2|16269.2|16265.2|16261.4|16257.4|245
1650920100000|2022-04-25 20:55:00|16266.1|16262.1|16253.6|16249.6|16266.1|16262.1|16248.9|16244.9|198
1650924000000|2022-04-25 22:00:00|16222.3|16218.3|16237.9|16233.9|16239.5|16235.5|16219.2|16215.2|79
1650924300000|2022-04-25 22:05:00|16236.4|16232.4|16248.9|16244.9|16256.7|16252.7|16234.8|16230.8|51
1650924600000|2022-04-25 22:10:00|16247.3|16243.3|16248.9|16244.9|16250.4|16246.4|16247.3|16243.3|0
1650924900000|2022-04-25 22:15:00|16250.4|16246.4|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|5
1650925200000|2022-04-25 22:20:00|16258.3|16254.3|16258.3|16254.3|16259.8|16255.8|16253.6|16249.6|18
1650925500000|2022-04-25 22:25:00|16259.8|16255.8|16261.4|16257.4|16267.6|16263.6|16258.3|16254.3|32
1650925800000|2022-04-25 22:30:00|16262.9|16258.9|16270.8|16266.8|16272.3|16268.3|16262.9|16258.9|31
1650926100000|2022-04-25 22:35:00|16272.3|16268.3|16278.6|16274.6|16281.7|16277.7|16272.3|16268.3|59
1650926400000|2022-04-25 22:40:00|16283.3|16279.3|16272.3|16268.3|16284.8|16280.8|16269.2|16265.2|47
1650926700000|2022-04-25 22:45:00|16270.8|16266.8|16267.6|16263.6|16272.3|16268.3|16266.1|16262.1|26
1650927000000|2022-04-25 22:50:00|16269.2|16265.2|16270.8|16266.8|16272.3|16268.3|16262.9|16258.9|36
1650927300000|2022-04-25 22:55:00|16269.2|16265.2|16264.5|16260.5|16269.2|16265.2|16261.4|16257.4|33
1650927600000|2022-04-25 23:00:00|16262.9|16258.9|16258.3|16254.3|16266.1|16262.1|16250.4|16246.4|37
1650927900000|2022-04-25 23:05:00|16256.7|16252.7|16252|16248|16256.7|16252.7|16250.4|16246.4|59
1650928200000|2022-04-25 23:10:00|16253.6|16249.6|16259.8|16255.8|16266.1|16262.1|16253.6|16249.6|19
1650928500000|2022-04-25 23:15:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16252|16248|12
1650928800000|2022-04-25 23:20:00|16255.1|16251.1|16252|16248|16262.9|16258.9|16250.4|16246.4|10
1650929100000|2022-04-25 23:25:00|16253.6|16249.6|16255.1|16251.1|16258.3|16254.3|16253.6|16249.6|2
1650929400000|2022-04-25 23:30:00|16253.6|16249.6|16244.2|16240.2|16253.6|16249.6|16241.1|16237.1|19
1650929700000|2022-04-25 23:35:00|16242.6|16238.6|16250.4|16246.4|16250.4|16246.4|16241.1|16237.1|10
1650930000000|2022-04-25 23:40:00|16252|16248|16242.6|16238.6|16253.6|16249.6|16242.6|16238.6|16
1650930300000|2022-04-25 23:45:00|16244.2|16240.2|16259.8|16255.8|16262.9|16258.9|16241.1|16237.1|21
1650930600000|2022-04-25 23:50:00|16258.3|16254.3|16261.4|16257.4|16261.4|16257.4|16255.1|16251.1|18
1650930900000|2022-04-25 23:55:00|16264.5|16260.5|16262.9|16258.9|16267.6|16263.6|16261.4|16257.4|33
1650931200000|2022-04-26 00:00:00|16261.4|16257.4|16273.9|16269.9|16281.7|16277.7|16252|16248|117
1650931500000|2022-04-26 00:05:00|16275.4|16271.4|16287.9|16283.9|16287.9|16283.9|16275.4|16271.4|40
1650931800000|2022-04-26 00:10:00|16289.5|16285.5|16292.6|16288.6|16292.6|16288.6|16278.6|16274.6|26
1650932100000|2022-04-26 00:15:00|16294.2|16290.2|16303.6|16299.6|16303.6|16299.6|16291.1|16287.1|94
1650932400000|2022-04-26 00:20:00|16302|16298|16305.1|16301.1|16305.1|16301.1|16292.6|16288.6|50
1650932700000|2022-04-26 00:25:00|16306.7|16302.7|16308.3|16304.3|16312.9|16308.9|16306.7|16302.7|91
1650933000000|2022-04-26 00:30:00|16306.7|16302.7|16302|16298|16308.3|16304.3|16294.2|16290.2|62
1650933300000|2022-04-26 00:35:00|16303.6|16299.6|16291.1|16287.1|16305.1|16301.1|16289.5|16285.5|51
1650933600000|2022-04-26 00:40:00|16289.5|16285.5|16297.3|16293.3|16297.3|16293.3|16280.1|16276.1|72
1650933900000|2022-04-26 00:45:00|16295.8|16291.8|16294.2|16290.2|16297.3|16293.3|16284.8|16280.8|39
1650934200000|2022-04-26 00:50:00|16291.1|16287.1|16286.4|16282.4|16298.9|16294.9|16283.3|16279.3|41
1650934500000|2022-04-26 00:55:00|16284.8|16280.8|16284.8|16280.8|16291.1|16287.1|16281.7|16277.7|57
1650934800000|2022-04-26 01:00:00|16281.7|16277.7|16284.8|16280.8|16289.5|16285.5|16281.7|16277.7|14
1650935100000|2022-04-26 01:05:00|16287.9|16283.9|16291.1|16287.1|16292.6|16288.6|16284.8|16280.8|46
1650935400000|2022-04-26 01:10:00|16289.5|16285.5|16281.7|16277.7|16291.1|16287.1|16278.6|16274.6|57
1650935700000|2022-04-26 01:15:00|16284.8|16280.8|16278.6|16274.6|16286.4|16282.4|16272.3|16268.3|30
1650936000000|2022-04-26 01:20:00|16280.1|16276.1|16269.2|16265.2|16281.7|16277.7|16264.5|16260.5|20
1650936300000|2022-04-26 01:25:00|16267.6|16263.6|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|18
1650936600000|2022-04-26 01:30:00|16267.6|16263.6|16264.5|16260.5|16267.6|16263.6|16258.3|16254.3|40
1650936900000|2022-04-26 01:35:00|16262.9|16258.9|16272.3|16268.3|16273.9|16269.9|16262.9|16258.9|46
1650937200000|2022-04-26 01:40:00|16273.9|16269.9|16272.3|16268.3|16275.4|16271.4|16266.1|16262.1|18
1650937500000|2022-04-26 01:45:00|16273.9|16269.9|16286.4|16282.4|16287.9|16283.9|16273.9|16269.9|39
1650937800000|2022-04-26 01:50:00|16284.8|16280.8|16278.6|16274.6|16287.9|16283.9|16275.4|16271.4|50
1650938100000|2022-04-26 01:55:00|16277|16273|16280.1|16276.1|16281.7|16277.7|16270.8|16266.8|9
1650938400000|2022-04-26 02:00:00|16281.7|16277.7|16281.7|16277.7|16287.9|16283.9|16281.7|16277.7|36
1650938700000|2022-04-26 02:05:00|16283.3|16279.3|16283.3|16279.3|16286.4|16282.4|16280.1|16276.1|8
1650939000000|2022-04-26 02:10:00|16284.8|16280.8|16283.3|16279.3|16284.8|16280.8|16281.7|16277.7|7
1650939300000|2022-04-26 02:15:00|16281.7|16277.7|16284.8|16280.8|16286.4|16282.4|16281.7|16277.7|15
1650939600000|2022-04-26 02:20:00|16283.3|16279.3|16278.6|16274.6|16283.3|16279.3|16277|16273|41
1650939900000|2022-04-26 02:25:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|20
1650940200000|2022-04-26 02:30:00|16283.3|16279.3|16281.7|16277.7|16286.4|16282.4|16281.7|16277.7|18
1650940500000|2022-04-26 02:35:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16269.2|16265.2|45
1650940800000|2022-04-26 02:40:00|16280.1|16276.1|16269.2|16265.2|16280.1|16276.1|16267.6|16263.6|16
1650941100000|2022-04-26 02:45:00|16270.8|16266.8|16267.6|16263.6|16278.6|16274.6|16267.6|16263.6|42
1650941400000|2022-04-26 02:50:00|16266.1|16262.1|16275.4|16271.4|16275.4|16271.4|16266.1|16262.1|37
1650941700000|2022-04-26 02:55:00|16277|16273|16269.2|16265.2|16278.6|16274.6|16266.1|16262.1|30
1650942000000|2022-04-26 03:00:00|16270.8|16266.8|16262.9|16258.9|16270.8|16266.8|16262.9|16258.9|28
1650942300000|2022-04-26 03:05:00|16261.4|16257.4|16256.7|16252.7|16266.1|16262.1|16256.7|16252.7|21
1650942600000|2022-04-26 03:10:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16252|16248|15
1650942900000|2022-04-26 03:15:00|16250.4|16246.4|16230.1|16226.1|16250.4|16246.4|16225.4|16221.4|178
1650943200000|2022-04-26 03:20:00|16228.6|16224.6|16225.4|16221.4|16231.7|16227.7|16217.6|16213.6|73
1650943500000|2022-04-26 03:25:00|16228.6|16224.6|16220.8|16216.8|16234.8|16230.8|16219.2|16215.2|85
1650943800000|2022-04-26 03:30:00|16222.3|16218.3|16219.2|16215.2|16228.6|16224.6|16212.9|16208.9|51
1650944100000|2022-04-26 03:35:00|16217.6|16213.6|16222.3|16218.3|16222.3|16218.3|16206.7|16202.7|118
1650944400000|2022-04-26 03:40:00|16225.4|16221.4|16212.9|16208.9|16225.4|16221.4|16212.9|16208.9|68
1650944700000|2022-04-26 03:45:00|16216.1|16212.1|16192.6|16188.6|16219.2|16215.2|16191.1|16187.1|105
1650945000000|2022-04-26 03:50:00|16194.2|16190.2|16194.2|16190.2|16197.3|16193.3|16187.9|16183.9|63
1650945300000|2022-04-26 03:55:00|16195.8|16191.8|16197.3|16193.3|16197.3|16193.3|16191.1|16187.1|15
1650945600000|2022-04-26 04:00:00|16195.8|16191.8|16195.8|16191.8|16206.7|16202.7|16194.2|16190.2|54
1650945900000|2022-04-26 04:05:00|16194.2|16190.2|16200.4|16196.4|16200.4|16196.4|16189.5|16185.5|28
1650946200000|2022-04-26 04:10:00|16198.9|16194.9|16197.3|16193.3|16203.6|16199.6|16197.3|16193.3|25
1650946500000|2022-04-26 04:15:00|16195.8|16191.8|16187.9|16183.9|16197.3|16193.3|16187.9|16183.9|26
1650946800000|2022-04-26 04:20:00|16189.5|16185.5|16184.8|16180.8|16191.1|16187.1|16178.6|16174.6|35
1650947100000|2022-04-26 04:25:00|16186.4|16182.4|16184.8|16180.8|16187.9|16183.9|16183.3|16179.3|37
1650947400000|2022-04-26 04:30:00|16186.4|16182.4|16178.6|16174.6|16187.9|16183.9|16178.6|16174.6|55
1650947700000|2022-04-26 04:35:00|16175.4|16171.4|16187.9|16183.9|16187.9|16183.9|16175.4|16171.4|34
1650948000000|2022-04-26 04:40:00|16186.4|16182.4|16194.2|16190.2|16194.2|16190.2|16186.4|16182.4|19
1650948300000|2022-04-26 04:45:00|16192.6|16188.6|16187.9|16183.9|16192.6|16188.6|16187.9|16183.9|27
1650948600000|2022-04-26 04:50:00|16186.4|16182.4|16191.1|16187.1|16191.1|16187.1|16186.4|16182.4|12
1650948900000|2022-04-26 04:55:00|16189.5|16185.5|16191.1|16187.1|16194.2|16190.2|16189.5|16185.5|15
1650949200000|2022-04-26 05:00:00|16192.6|16188.6|16177|16173|16194.2|16190.2|16175.4|16171.4|33
1650949500000|2022-04-26 05:05:00|16175.4|16171.4|16170.8|16166.8|16178.6|16174.6|16166.1|16162.1|87
1650949800000|2022-04-26 05:10:00|16172.3|16168.3|16175.4|16171.4|16181.7|16177.7|16172.3|16168.3|20
1650950100000|2022-04-26 05:15:00|16177|16173|16175.4|16171.4|16178.6|16174.6|16169.2|16165.2|68
1650950400000|2022-04-26 05:20:00|16177|16173|16169.2|16165.2|16177|16173|16167.6|16163.6|14
1650950700000|2022-04-26 05:25:00|16172.3|16168.3|16178.6|16174.6|16181.7|16177.7|16170.8|16166.8|57
1650951000000|2022-04-26 05:30:00|16175.4|16171.4|16184.8|16180.8|16184.8|16180.8|16172.3|16168.3|51
1650951300000|2022-04-26 05:35:00|16183.3|16179.3|16194.2|16190.2|16194.2|16190.2|16183.3|16179.3|82
1650951600000|2022-04-26 05:40:00|16192.6|16188.6|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|28
1650951900000|2022-04-26 05:45:00|16189.5|16185.5|16187.9|16183.9|16195.8|16191.8|16184.8|16180.8|41
1650952200000|2022-04-26 05:50:00|16186.4|16182.4|16197.3|16193.3|16197.3|16193.3|16186.4|16182.4|70
1650952500000|2022-04-26 05:55:00|16195.8|16191.8|16206.7|16202.7|16206.7|16202.7|16194.2|16190.2|101
1650952800000|2022-04-26 06:00:00|16203.6|16199.6|16191.1|16187.1|16209.8|16205.8|16189.5|16185.5|108
1650953100000|2022-04-26 06:05:00|16192.6|16188.6|16206.7|16202.7|16212.9|16208.9|16189.5|16185.5|92
1650953400000|2022-04-26 06:10:00|16203.6|16199.6|16191.1|16187.1|16206.7|16202.7|16184.8|16180.8|97
1650953700000|2022-04-26 06:15:00|16192.6|16188.6|16197.3|16193.3|16206.7|16202.7|16191.1|16187.1|144
1650954000000|2022-04-26 06:20:00|16200.4|16196.4|16206.7|16202.7|16212.9|16208.9|16197.3|16193.3|135
1650954300000|2022-04-26 06:25:00|16205.1|16201.1|16203.6|16199.6|16208.3|16204.3|16197.3|16193.3|185
1650954600000|2022-04-26 06:30:00|16200.4|16196.4|16212.9|16208.9|16216.1|16212.1|16197.3|16193.3|123
1650954900000|2022-04-26 06:35:00|16211.4|16207.4|16219.2|16215.2|16219.2|16215.2|16203.6|16199.6|125
1650955200000|2022-04-26 06:40:00|16220.8|16216.8|16222.3|16218.3|16231.7|16227.7|16212.9|16208.9|149
1650955500000|2022-04-26 06:45:00|16220.8|16216.8|16219.2|16215.2|16225.4|16221.4|16212.9|16208.9|68
1650955800000|2022-04-26 06:50:00|16217.6|16213.6|16212.9|16208.9|16222.3|16218.3|16212.9|16208.9|67
1650956100000|2022-04-26 06:55:00|16211.4|16207.4|16239.5|16235.5|16245.8|16241.8|16211.4|16207.4|135
1650956400000|2022-04-26 07:00:00|16237.9|16233.9|16234.8|16230.8|16250.4|16246.4|16234.8|16230.8|187
1650956700000|2022-04-26 07:05:00|16233.3|16229.3|16241.1|16237.1|16244.2|16240.2|16223.9|16219.9|115
1650957000000|2022-04-26 07:10:00|16242.6|16238.6|16266.1|16262.1|16266.1|16262.1|16237.9|16233.9|245
1650957300000|2022-04-26 07:15:00|16267.6|16263.6|16259.8|16255.8|16281.7|16277.7|16250.4|16246.4|252
1650957600000|2022-04-26 07:20:00|16256.7|16252.7|16256.7|16252.7|16264.5|16260.5|16247.3|16243.3|159
1650957900000|2022-04-26 07:25:00|16253.6|16249.6|16248.9|16244.9|16262.9|16258.9|16247.3|16243.3|165
1650958200000|2022-04-26 07:30:00|16250.4|16246.4|16219.2|16215.2|16253.6|16249.6|16209.8|16205.8|381
1650958500000|2022-04-26 07:35:00|16217.6|16213.6|16219.2|16215.2|16227|16223|16206.7|16202.7|194
1650958800000|2022-04-26 07:40:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16209.8|16205.8|90
1650959100000|2022-04-26 07:45:00|16223.9|16219.9|16222.3|16218.3|16225.4|16221.4|16212.9|16208.9|75
1650959400000|2022-04-26 07:50:00|16225.4|16221.4|16234.8|16230.8|16234.8|16230.8|16220.8|16216.8|85
1650959700000|2022-04-26 07:55:00|16233.3|16229.3|16241.1|16237.1|16241.1|16237.1|16228.6|16224.6|69
1650960000000|2022-04-26 08:00:00|16244.2|16240.2|16253.6|16249.6|16253.6|16249.6|16234.8|16230.8|185
1650960300000|2022-04-26 08:05:00|16256.7|16252.7|16275.4|16271.4|16275.4|16271.4|16250.4|16246.4|151
1650960600000|2022-04-26 08:10:00|16273.9|16269.9|16287.9|16283.9|16294.2|16290.2|16272.3|16268.3|341
1650960900000|2022-04-26 08:15:00|16289.5|16285.5|16269.2|16265.2|16292.6|16288.6|16269.2|16265.2|131
1650961200000|2022-04-26 08:20:00|16266.1|16262.1|16266.1|16262.1|16272.3|16268.3|16258.3|16254.3|162
1650961500000|2022-04-26 08:25:00|16264.5|16260.5|16278.6|16274.6|16281.7|16277.7|16262.9|16258.9|121
1650961800000|2022-04-26 08:30:00|16277|16273|16297.3|16293.3|16300.4|16296.4|16272.3|16268.3|128
1650962100000|2022-04-26 08:35:00|16300.4|16296.4|16284.8|16280.8|16300.4|16296.4|16283.3|16279.3|146
1650962400000|2022-04-26 08:40:00|16283.3|16279.3|16287.9|16283.9|16291.1|16287.1|16281.7|16277.7|103
1650962700000|2022-04-26 08:45:00|16289.5|16285.5|16278.6|16274.6|16300.4|16296.4|16278.6|16274.6|126
1650963000000|2022-04-26 08:50:00|16280.1|16276.1|16287.9|16283.9|16291.1|16287.1|16278.6|16274.6|83
1650963300000|2022-04-26 08:55:00|16286.4|16282.4|16294.2|16290.2|16300.4|16296.4|16284.8|16280.8|91
1650963600000|2022-04-26 09:00:00|16295.8|16291.8|16308.3|16304.3|16309.8|16305.8|16287.9|16283.9|201
1650963900000|2022-04-26 09:05:00|16306.7|16302.7|16314.5|16310.5|16319.2|16315.2|16303.6|16299.6|270
1650964200000|2022-04-26 09:10:00|16312.9|16308.9|16319.2|16315.2|16334.8|16330.8|16309.8|16305.8|362
1650964500000|2022-04-26 09:15:00|16320.8|16316.8|16331.7|16327.7|16333.3|16329.3|16314.5|16310.5|227
1650964800000|2022-04-26 09:20:00|16333.3|16329.3|16331.7|16327.7|16341.1|16337.1|16331.7|16327.7|111
1650965100000|2022-04-26 09:25:00|16334.8|16330.8|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|212
1650965400000|2022-04-26 09:30:00|16330.1|16326.1|16325.4|16321.4|16333.3|16329.3|16322.3|16318.3|187
1650965700000|2022-04-26 09:35:00|16323.9|16319.9|16322.3|16318.3|16334.8|16330.8|16319.2|16315.2|234
1650966000000|2022-04-26 09:40:00|16325.4|16321.4|16327|16323|16333.3|16329.3|16320.8|16316.8|153
1650966300000|2022-04-26 09:45:00|16328.6|16324.6|16316.1|16312.1|16337.9|16333.9|16316.1|16312.1|104
1650966600000|2022-04-26 09:50:00|16317.6|16313.6|16319.2|16315.2|16322.3|16318.3|16314.5|16310.5|149
1650966900000|2022-04-26 09:55:00|16322.3|16318.3|16328.6|16324.6|16334.8|16330.8|16319.2|16315.2|126
1650967200000|2022-04-26 10:00:00|16327|16323|16322.3|16318.3|16333.3|16329.3|16319.2|16315.2|58
1650967500000|2022-04-26 10:05:00|16323.9|16319.9|16319.2|16315.2|16327|16323|16316.1|16312.1|90
1650967800000|2022-04-26 10:10:00|16317.6|16313.6|16303.6|16299.6|16319.2|16315.2|16297.3|16293.3|231
1650968100000|2022-04-26 10:15:00|16305.1|16301.1|16319.2|16315.2|16320.8|16316.8|16303.6|16299.6|139
1650968400000|2022-04-26 10:20:00|16316.1|16312.1|16325.4|16321.4|16325.4|16321.4|16309.8|16305.8|80
1650968700000|2022-04-26 10:25:00|16328.6|16324.6|16331.7|16327.7|16337.9|16333.9|16327|16323|146
1650969000000|2022-04-26 10:30:00|16330.1|16326.1|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|136
1650969300000|2022-04-26 10:35:00|16333.3|16329.3|16331.7|16327.7|16334.8|16330.8|16325.4|16321.4|59
1650969600000|2022-04-26 10:40:00|16330.1|16326.1|16322.3|16318.3|16337.9|16333.9|16322.3|16318.3|115
1650969900000|2022-04-26 10:45:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16316.1|16312.1|114
1650970200000|2022-04-26 10:50:00|16320.8|16316.8|16316.1|16312.1|16322.3|16318.3|16308.3|16304.3|179
1650970500000|2022-04-26 10:55:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16309.8|16305.8|102
1650970800000|2022-04-26 11:00:00|16314.5|16310.5|16309.8|16305.8|16316.1|16312.1|16303.6|16299.6|125
1650971100000|2022-04-26 11:05:00|16308.3|16304.3|16287.9|16283.9|16309.8|16305.8|16284.8|16280.8|236
1650971400000|2022-04-26 11:10:00|16291.1|16287.1|16294.2|16290.2|16297.3|16293.3|16280.1|16276.1|406
1650971700000|2022-04-26 11:15:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16284.8|16280.8|57
1650972000000|2022-04-26 11:20:00|16298.9|16294.9|16287.9|16283.9|16300.4|16296.4|16284.8|16280.8|180
1650972300000|2022-04-26 11:25:00|16284.8|16280.8|16311.4|16307.4|16312.9|16308.9|16284.8|16280.8|261
1650972600000|2022-04-26 11:30:00|16309.8|16305.8|16309.8|16305.8|16314.5|16310.5|16303.6|16299.6|262
1650972900000|2022-04-26 11:35:00|16308.3|16304.3|16306.7|16302.7|16312.9|16308.9|16297.3|16293.3|152
1650973200000|2022-04-26 11:40:00|16308.3|16304.3|16316.1|16312.1|16325.4|16321.4|16306.7|16302.7|152
1650973500000|2022-04-26 11:45:00|16319.2|16315.2|16319.2|16315.2|16328.6|16324.6|16306.7|16302.7|235
1650973800000|2022-04-26 11:50:00|16316.1|16312.1|16337.9|16333.9|16342.6|16338.6|16314.5|16310.5|373
1650974100000|2022-04-26 11:55:00|16341.1|16337.1|16350.4|16346.4|16350.4|16346.4|16334.8|16330.8|421
1650974400000|2022-04-26 12:00:00|16352|16348|16344.2|16340.2|16356.7|16352.7|16337.9|16333.9|382
1650974700000|2022-04-26 12:05:00|16347.3|16343.3|16337.9|16333.9|16347.3|16343.3|16334.8|16330.8|273
1650975000000|2022-04-26 12:10:00|16341.1|16337.1|16342.6|16338.6|16350.4|16346.4|16333.3|16329.3|429
1650975300000|2022-04-26 12:15:00|16344.2|16340.2|16378.6|16374.6|16380.1|16376.1|16337.9|16333.9|634
1650975600000|2022-04-26 12:20:00|16381.7|16377.7|16344.2|16340.2|16381.7|16377.7|16341.1|16337.1|486
1650975900000|2022-04-26 12:25:00|16345.8|16341.8|16345.8|16341.8|16356.7|16352.7|16341.1|16337.1|274
1650976200000|2022-04-26 12:30:00|16347.3|16343.3|16339.5|16335.5|16359.8|16355.8|16337.9|16333.9|351
1650976500000|2022-04-26 12:35:00|16341.1|16337.1|16375.4|16371.4|16375.4|16371.4|16337.9|16333.9|295
1650976800000|2022-04-26 12:40:00|16377|16373|16384.8|16380.8|16387.9|16383.9|16367.6|16363.6|783
1650977100000|2022-04-26 12:45:00|16387.9|16383.9|16369.2|16365.2|16387.9|16383.9|16366.1|16362.1|403
1650977400000|2022-04-26 12:50:00|16367.6|16363.6|16366.1|16362.1|16375.4|16371.4|16359.8|16355.8|454
1650977700000|2022-04-26 12:55:00|16364.5|16360.5|16384.8|16380.8|16391.1|16387.1|16364.5|16360.5|392
1650978000000|2022-04-26 13:00:00|16383.3|16379.3|16375.4|16371.4|16406.7|16402.7|16375.4|16371.4|527
1650978300000|2022-04-26 13:05:00|16377|16373|16394.2|16390.2|16397.3|16393.3|16375.4|16371.4|546
1650978600000|2022-04-26 13:10:00|16395.8|16391.8|16383.3|16379.3|16397.3|16393.3|16375.4|16371.4|807
1650978900000|2022-04-26 13:15:00|16381.7|16377.7|16397.3|16393.3|16397.3|16393.3|16375.4|16371.4|542
1650979200000|2022-04-26 13:20:00|16395.8|16391.8|16398.9|16394.9|16403.6|16399.6|16387.9|16383.9|706
1650979500000|2022-04-26 13:25:00|16400.4|16396.4|16384.8|16380.8|16400.4|16396.4|16375.4|16371.4|801
1650979800000|2022-04-26 13:30:00|16381.7|16377.7|16387.9|16383.9|16400.4|16396.4|16375.4|16371.4|921
1650980100000|2022-04-26 13:35:00|16386.4|16382.4|16384.8|16380.8|16394.2|16390.2|16372.3|16368.3|553
1650980400000|2022-04-26 13:40:00|16387.9|16383.9|16391.1|16387.1|16403.6|16399.6|16381.7|16377.7|836
1650980700000|2022-04-26 13:45:00|16387.9|16383.9|16381.7|16377.7|16391.1|16387.1|16372.3|16368.3|497
1650981000000|2022-04-26 13:50:00|16383.3|16379.3|16381.7|16377.7|16391.1|16387.1|16375.4|16371.4|541
1650981300000|2022-04-26 13:55:00|16378.6|16374.6|16373.9|16369.9|16384.8|16380.8|16370.8|16366.8|806
1650981600000|2022-04-26 14:00:00|16372.3|16368.3|16347.3|16343.3|16373.9|16369.9|16347.3|16343.3|929
1650981900000|2022-04-26 14:05:00|16344.2|16340.2|16344.2|16340.2|16359.8|16355.8|16334.8|16330.8|874
1650982200000|2022-04-26 14:10:00|16341.1|16337.1|16347.3|16343.3|16347.3|16343.3|16334.8|16330.8|417
1650982500000|2022-04-26 14:15:00|16348.9|16344.9|16375.4|16371.4|16384.8|16380.8|16347.3|16343.3|815
1650982800000|2022-04-26 14:20:00|16377|16373|16372.3|16368.3|16381.7|16377.7|16369.2|16365.2|502
1650983100000|2022-04-26 14:25:00|16369.2|16365.2|16369.2|16365.2|16380.1|16376.1|16362.9|16358.9|438
1650983400000|2022-04-26 14:30:00|16366.1|16362.1|16384.8|16380.8|16387.9|16383.9|16353.6|16349.6|823
1650983700000|2022-04-26 14:35:00|16387.9|16383.9|16416.1|16412.1|16416.1|16412.1|16381.7|16377.7|1681
1650984000000|2022-04-26 14:40:00|16412.9|16408.9|16437.9|16433.9|16444.2|16440.2|16406.7|16402.7|998
1650984300000|2022-04-26 14:45:00|16434.8|16430.8|16437.9|16433.9|16453.6|16449.6|16431.7|16427.7|1306
1650984600000|2022-04-26 14:50:00|16441.1|16437.1|16441.1|16437.1|16447.3|16443.3|16422.3|16418.3|546
1650984900000|2022-04-26 14:55:00|16444.2|16440.2|16428.6|16424.6|16447.3|16443.3|16422.3|16418.3|812
1650985200000|2022-04-26 15:00:00|16423.9|16419.9|16437.9|16433.9|16441.1|16437.1|16409.8|16405.8|844
1650985500000|2022-04-26 15:05:00|16441.1|16437.1|16453.6|16449.6|16461.4|16457.4|16437.9|16433.9|709
1650985800000|2022-04-26 15:10:00|16450.4|16446.4|16428.6|16424.6|16450.4|16446.4|16428.6|16424.6|1080
1650986100000|2022-04-26 15:15:00|16430.1|16426.1|16428.6|16424.6|16445.8|16441.8|16422.3|16418.3|697
1650986400000|2022-04-26 15:20:00|16425.4|16421.4|16406.7|16402.7|16431.7|16427.7|16400.4|16396.4|748
1650986700000|2022-04-26 15:25:00|16408.3|16404.3|16419.2|16415.2|16419.2|16415.2|16397.3|16393.3|507
1650987000000|2022-04-26 15:30:00|16422.3|16418.3|16409.8|16405.8|16434.8|16430.8|16406.7|16402.7|414
1650987300000|2022-04-26 15:35:00|16412.9|16408.9|16422.3|16418.3|16427|16423|16409.8|16405.8|236
1650987600000|2022-04-26 15:40:00|16419.2|16415.2|16422.3|16418.3|16425.4|16421.4|16416.1|16412.1|189
1650987900000|2022-04-26 15:45:00|16423.9|16419.9|16412.9|16408.9|16425.4|16421.4|16411.4|16407.4|198
1650988200000|2022-04-26 15:50:00|16416.1|16412.1|16416.1|16412.1|16427|16423|16406.7|16402.7|217
1650988500000|2022-04-26 15:55:00|16414.5|16410.5|16412.9|16408.9|16419.2|16415.2|16409.8|16405.8|244
1650988800000|2022-04-26 16:00:00|16416.1|16412.1|16389.5|16385.5|16416.1|16412.1|16384.8|16380.8|498
1650989100000|2022-04-26 16:05:00|16387.9|16383.9|16375.4|16371.4|16397.3|16393.3|16375.4|16371.4|394
1650989400000|2022-04-26 16:10:00|16372.3|16368.3|16353.6|16349.6|16377|16373|16350.4|16346.4|524
1650989700000|2022-04-26 16:15:00|16352|16348|16347.3|16343.3|16359.8|16355.8|16347.3|16343.3|485
1650990000000|2022-04-26 16:20:00|16345.8|16341.8|16337.9|16333.9|16347.3|16343.3|16334.8|16330.8|510
1650990300000|2022-04-26 16:25:00|16334.8|16330.8|16339.5|16335.5|16341.1|16337.1|16331.7|16327.7|314
1650990600000|2022-04-26 16:30:00|16344.2|16340.2|16347.3|16343.3|16366.1|16362.1|16344.2|16340.2|361
1650990900000|2022-04-26 16:35:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16341.1|16337.1|199
1650991200000|2022-04-26 16:40:00|16352|16348|16350.4|16346.4|16353.6|16349.6|16344.2|16340.2|178
1650991500000|2022-04-26 16:45:00|16347.3|16343.3|16353.6|16349.6|16356.7|16352.7|16347.3|16343.3|181
1650991800000|2022-04-26 16:50:00|16352|16348|16342.6|16338.6|16352|16348|16341.1|16337.1|280
1650992100000|2022-04-26 16:55:00|16344.2|16340.2|16337.9|16333.9|16350.4|16346.4|16328.6|16324.6|341
1650992400000|2022-04-26 17:00:00|16341.1|16337.1|16359.8|16355.8|16362.9|16358.9|16337.9|16333.9|446
1650992700000|2022-04-26 17:05:00|16362.9|16358.9|16353.6|16349.6|16362.9|16358.9|16339.5|16335.5|473
1650993000000|2022-04-26 17:10:00|16352|16348|16373.9|16369.9|16375.4|16371.4|16347.3|16343.3|503
1650993300000|2022-04-26 17:15:00|16372.3|16368.3|16369.2|16365.2|16375.4|16371.4|16356.7|16352.7|515
1650993600000|2022-04-26 17:20:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16353.6|16349.6|552
1650993900000|2022-04-26 17:25:00|16364.5|16360.5|16372.3|16368.3|16372.3|16368.3|16356.7|16352.7|138
1650994200000|2022-04-26 17:30:00|16373.9|16369.9|16362.9|16358.9|16375.4|16371.4|16356.7|16352.7|298
1650994500000|2022-04-26 17:35:00|16361.4|16357.4|16375.4|16371.4|16381.7|16377.7|16359.8|16355.8|294
1650994800000|2022-04-26 17:40:00|16373.9|16369.9|16359.8|16355.8|16375.4|16371.4|16356.7|16352.7|196
1650995100000|2022-04-26 17:45:00|16358.3|16354.3|16350.4|16346.4|16359.8|16355.8|16341.1|16337.1|336
1650995400000|2022-04-26 17:50:00|16348.9|16344.9|16350.4|16346.4|16359.8|16355.8|16341.1|16337.1|395
1650995700000|2022-04-26 17:55:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16337.9|16333.9|387
1650996000000|2022-04-26 18:00:00|16356.7|16352.7|16356.7|16352.7|16366.1|16362.1|16355.1|16351.1|285
1650996300000|2022-04-26 18:05:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16353.6|16349.6|189
1650996600000|2022-04-26 18:10:00|16361.4|16357.4|16350.4|16346.4|16362.9|16358.9|16347.3|16343.3|226
1650996900000|2022-04-26 18:15:00|16347.3|16343.3|16328.6|16324.6|16347.3|16343.3|16322.3|16318.3|416
1650997200000|2022-04-26 18:20:00|16327|16323|16322.3|16318.3|16344.2|16340.2|16319.2|16315.2|677
1650997500000|2022-04-26 18:25:00|16323.9|16319.9|16322.3|16318.3|16334.8|16330.8|16322.3|16318.3|415
1650997800000|2022-04-26 18:30:00|16325.4|16321.4|16331.7|16327.7|16331.7|16327.7|16306.7|16302.7|959
1650998100000|2022-04-26 18:35:00|16328.6|16324.6|16306.7|16302.7|16333.3|16329.3|16306.7|16302.7|336
1650998400000|2022-04-26 18:40:00|16309.8|16305.8|16322.3|16318.3|16328.6|16324.6|16303.6|16299.6|748
1650998700000|2022-04-26 18:45:00|16320.8|16316.8|16319.2|16315.2|16322.3|16318.3|16312.9|16308.9|490
1650999000000|2022-04-26 18:50:00|16316.1|16312.1|16322.3|16318.3|16325.4|16321.4|16309.8|16305.8|465
1650999300000|2022-04-26 18:55:00|16325.4|16321.4|16309.8|16305.8|16331.7|16327.7|16309.8|16305.8|1167
1650999600000|2022-04-26 19:00:00|16306.7|16302.7|16312.9|16308.9|16325.4|16321.4|16303.6|16299.6|1004
1650999900000|2022-04-26 19:05:00|16309.8|16305.8|16300.4|16296.4|16312.9|16308.9|16300.4|16296.4|854
1651000200000|2022-04-26 19:10:00|16303.6|16299.6|16312.9|16308.9|16316.1|16312.1|16291.1|16287.1|619
1651000500000|2022-04-26 19:15:00|16316.1|16312.1|16325.4|16321.4|16325.4|16321.4|16312.9|16308.9|476
1651000800000|2022-04-26 19:20:00|16328.6|16324.6|16334.8|16330.8|16337.9|16333.9|16328.6|16324.6|255
1651001100000|2022-04-26 19:25:00|16336.4|16332.4|16344.2|16340.2|16344.2|16340.2|16331.7|16327.7|330
1651001400000|2022-04-26 19:30:00|16345.8|16341.8|16356.7|16352.7|16366.1|16362.1|16342.6|16338.6|748
1651001700000|2022-04-26 19:35:00|16353.6|16349.6|16353.6|16349.6|16366.1|16362.1|16344.2|16340.2|337
1651002000000|2022-04-26 19:40:00|16352|16348|16384.8|16380.8|16387.9|16383.9|16350.4|16346.4|467
1651002300000|2022-04-26 19:45:00|16383.3|16379.3|16384.8|16380.8|16391.1|16387.1|16378.6|16374.6|370
1651002600000|2022-04-26 19:50:00|16387.9|16383.9|16366.1|16362.1|16387.9|16383.9|16359.8|16355.8|522
1651002900000|2022-04-26 19:55:00|16367.6|16363.6|16375.4|16371.4|16384.8|16380.8|16362.9|16358.9|1208
1651003200000|2022-04-26 20:00:00|16372.3|16368.3|16369.2|16365.2|16378.6|16374.6|16359.8|16355.8|712
1651003500000|2022-04-26 20:05:00|16366.1|16362.1|16384.8|16380.8|16387.9|16383.9|16366.1|16362.1|316
1651003800000|2022-04-26 20:10:00|16381.7|16377.7|16394.2|16390.2|16394.2|16390.2|16381.7|16377.7|288
1651004100000|2022-04-26 20:15:00|16392.6|16388.6|16394.2|16390.2|16394.2|16390.2|16372.3|16368.3|599
1651004400000|2022-04-26 20:20:00|16392.6|16388.6|16397.3|16393.3|16400.4|16396.4|16384.8|16380.8|236
1651004700000|2022-04-26 20:25:00|16400.4|16396.4|16405.1|16401.1|16406.7|16402.7|16391.1|16387.1|607
1651005000000|2022-04-26 20:30:00|16406.7|16402.7|16400.4|16396.4|16409.8|16405.8|16395.8|16391.8|426
1651005300000|2022-04-26 20:35:00|16397.3|16393.3|16394.2|16390.2|16400.4|16396.4|16391.1|16387.1|141
1651005600000|2022-04-26 20:40:00|16392.6|16388.6|16409.8|16405.8|16416.1|16412.1|16392.6|16388.6|278
1651005900000|2022-04-26 20:45:00|16411.4|16407.4|16400.4|16396.4|16411.4|16407.4|16397.3|16393.3|203
1651006200000|2022-04-26 20:50:00|16397.3|16393.3|16412.9|16408.9|16416.1|16412.1|16394.2|16390.2|322
1651006500000|2022-04-26 20:55:00|16409.8|16405.8|16417.6|16413.6|16420.8|16416.8|16406.7|16402.7|314
1651010400000|2022-04-26 22:00:00|16405.1|16401.1|16400.4|16396.4|16406.7|16402.7|16397.3|16393.3|39
1651010700000|2022-04-26 22:05:00|16398.9|16394.9|16392.6|16388.6|16400.4|16396.4|16387.9|16383.9|44
1651011000000|2022-04-26 22:10:00|16391.1|16387.1|16387.9|16383.9|16397.3|16393.3|16381.7|16377.7|102
1651011300000|2022-04-26 22:15:00|16389.5|16385.5|16389.5|16385.5|16395.8|16391.8|16384.8|16380.8|117
1651011600000|2022-04-26 22:20:00|16387.9|16383.9|16381.7|16377.7|16387.9|16383.9|16381.7|16377.7|46
1651011900000|2022-04-26 22:25:00|16378.6|16374.6|16375.4|16371.4|16381.7|16377.7|16375.4|16371.4|54
1651012200000|2022-04-26 22:30:00|16381.7|16377.7|16381.7|16377.7|16389.5|16385.5|16377|16373|186
1651012500000|2022-04-26 22:35:00|16383.3|16379.3|16378.6|16374.6|16383.3|16379.3|16375.4|16371.4|37
1651012800000|2022-04-26 22:40:00|16380.1|16376.1|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|101
1651013100000|2022-04-26 22:45:00|16380.1|16376.1|16380.1|16376.1|16380.1|16376.1|16375.4|16371.4|46
1651013400000|2022-04-26 22:50:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|32
1651013700000|2022-04-26 22:55:00|16384.8|16380.8|16391.1|16387.1|16395.8|16391.8|16384.8|16380.8|41
1651014000000|2022-04-26 23:00:00|16389.5|16385.5|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|40
1651014300000|2022-04-26 23:05:00|16386.4|16382.4|16378.6|16374.6|16386.4|16382.4|16378.6|16374.6|12
1651014600000|2022-04-26 23:10:00|16381.7|16377.7|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|43
1651014900000|2022-04-26 23:15:00|16381.7|16377.7|16386.4|16382.4|16389.5|16385.5|16378.6|16374.6|35
1651015200000|2022-04-26 23:20:00|16387.9|16383.9|16381.7|16377.7|16387.9|16383.9|16381.7|16377.7|16
1651015500000|2022-04-26 23:25:00|16383.3|16379.3|16391.1|16387.1|16391.1|16387.1|16377|16373|34
1651015800000|2022-04-26 23:30:00|16394.2|16390.2|16402|16398|16402|16398|16394.2|16390.2|46
1651016100000|2022-04-26 23:35:00|16400.4|16396.4|16403.6|16399.6|16405.1|16401.1|16397.3|16393.3|13
1651016400000|2022-04-26 23:40:00|16402|16398|16400.4|16396.4|16406.7|16402.7|16397.3|16393.3|21
1651016700000|2022-04-26 23:45:00|16402|16398|16403.6|16399.6|16409.8|16405.8|16400.4|16396.4|44
1651017000000|2022-04-26 23:50:00|16400.4|16396.4|16406.7|16402.7|16409.8|16405.8|16400.4|16396.4|25
1651017300000|2022-04-26 23:55:00|16403.6|16399.6|16397.3|16393.3|16406.7|16402.7|16397.3|16393.3|52
1651017600000|2022-04-27 00:00:00|16398.9|16394.9|16389.5|16385.5|16403.6|16399.6|16387.9|16383.9|265
1651017900000|2022-04-27 00:05:00|16391.1|16387.1|16384.8|16380.8|16391.1|16387.1|16384.8|16380.8|57
1651018200000|2022-04-27 00:10:00|16383.3|16379.3|16366.1|16362.1|16384.8|16380.8|16362.9|16358.9|145
1651018500000|2022-04-27 00:15:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16359.8|16355.8|69
1651018800000|2022-04-27 00:20:00|16367.6|16363.6|16381.7|16377.7|16381.7|16377.7|16367.6|16363.6|33
1651019100000|2022-04-27 00:25:00|16380.1|16376.1|16394.2|16390.2|16394.2|16390.2|16378.6|16374.6|39
1651019400000|2022-04-27 00:30:00|16391.1|16387.1|16381.7|16377.7|16394.2|16390.2|16375.4|16371.4|35
1651019700000|2022-04-27 00:35:00|16383.3|16379.3|16375.4|16371.4|16383.3|16379.3|16369.2|16365.2|11
1651020000000|2022-04-27 00:40:00|16373.9|16369.9|16378.6|16374.6|16381.7|16377.7|16372.3|16368.3|14
1651020300000|2022-04-27 00:45:00|16377|16373|16380.1|16376.1|16387.9|16383.9|16377|16373|31
1651020600000|2022-04-27 00:50:00|16378.6|16374.6|16372.3|16368.3|16380.1|16376.1|16370.8|16366.8|13
1651020900000|2022-04-27 00:55:00|16375.4|16371.4|16377|16373|16384.8|16380.8|16372.3|16368.3|25
1651021200000|2022-04-27 01:00:00|16378.6|16374.6|16366.1|16362.1|16380.1|16376.1|16366.1|16362.1|24
1651021500000|2022-04-27 01:05:00|16364.5|16360.5|16366.1|16362.1|16367.6|16363.6|16362.9|16358.9|22
1651021800000|2022-04-27 01:10:00|16364.5|16360.5|16372.3|16368.3|16381.7|16377.7|16364.5|16360.5|51
1651022100000|2022-04-27 01:15:00|16373.9|16369.9|16377|16373|16381.7|16377.7|16369.2|16365.2|38
1651022400000|2022-04-27 01:20:00|16378.6|16374.6|16372.3|16368.3|16378.6|16374.6|16369.2|16365.2|36
1651022700000|2022-04-27 01:25:00|16370.8|16366.8|16370.8|16366.8|16375.4|16371.4|16362.9|16358.9|40
1651023000000|2022-04-27 01:30:00|16355.1|16351.1|16383.3|16379.3|16384.8|16380.8|16347.3|16343.3|158
1651023300000|2022-04-27 01:35:00|16381.7|16377.7|16391.1|16387.1|16400.4|16396.4|16381.7|16377.7|89
1651023600000|2022-04-27 01:40:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|53
1651023900000|2022-04-27 01:45:00|16389.5|16385.5|16398.9|16394.9|16400.4|16396.4|16387.9|16383.9|31
1651024200000|2022-04-27 01:50:00|16400.4|16396.4|16409.8|16405.8|16409.8|16405.8|16397.3|16393.3|48
1651024500000|2022-04-27 01:55:00|16411.4|16407.4|16417.6|16413.6|16419.2|16415.2|16408.3|16404.3|67
1651024800000|2022-04-27 02:00:00|16419.2|16415.2|16427|16423|16437.9|16433.9|16417.6|16413.6|96
1651025100000|2022-04-27 02:05:00|16425.4|16421.4|16444.2|16440.2|16450.4|16446.4|16425.4|16421.4|129
1651025400000|2022-04-27 02:10:00|16445.8|16441.8|16445.8|16441.8|16447.3|16443.3|16437.9|16433.9|90
1651025700000|2022-04-27 02:15:00|16444.2|16440.2|16430.1|16426.1|16444.2|16440.2|16425.4|16421.4|51
1651026000000|2022-04-27 02:20:00|16428.6|16424.6|16422.3|16418.3|16433.3|16429.3|16419.2|16415.2|17
1651026300000|2022-04-27 02:25:00|16423.9|16419.9|16428.6|16424.6|16431.7|16427.7|16419.2|16415.2|77
1651026600000|2022-04-27 02:30:00|16427|16423|16411.4|16407.4|16434.8|16430.8|16409.8|16405.8|91
1651026900000|2022-04-27 02:35:00|16412.9|16408.9|16411.4|16407.4|16416.1|16412.1|16406.7|16402.7|78
1651027200000|2022-04-27 02:40:00|16412.9|16408.9|16405.1|16401.1|16414.5|16410.5|16403.6|16399.6|21
1651027500000|2022-04-27 02:45:00|16403.6|16399.6|16394.2|16390.2|16405.1|16401.1|16391.1|16387.1|33
1651027800000|2022-04-27 02:50:00|16392.6|16388.6|16381.7|16377.7|16395.8|16391.8|16381.7|16377.7|27
1651028100000|2022-04-27 02:55:00|16380.1|16376.1|16366.1|16362.1|16381.7|16377.7|16362.9|16358.9|41
1651028400000|2022-04-27 03:00:00|16367.6|16363.6|16364.5|16360.5|16375.4|16371.4|16359.8|16355.8|48
1651028700000|2022-04-27 03:05:00|16362.9|16358.9|16350.4|16346.4|16362.9|16358.9|16348.9|16344.9|35
1651029000000|2022-04-27 03:10:00|16353.6|16349.6|16362.9|16358.9|16362.9|16358.9|16347.3|16343.3|99
1651029300000|2022-04-27 03:15:00|16361.4|16357.4|16353.6|16349.6|16362.9|16358.9|16353.6|16349.6|22
1651029600000|2022-04-27 03:20:00|16355.1|16351.1|16355.1|16351.1|16356.7|16352.7|16347.3|16343.3|22
1651029900000|2022-04-27 03:25:00|16353.6|16349.6|16347.3|16343.3|16356.7|16352.7|16337.9|16333.9|72
1651030200000|2022-04-27 03:30:00|16350.4|16346.4|16352|16348|16352|16348|16341.1|16337.1|63
1651030500000|2022-04-27 03:35:00|16350.4|16346.4|16355.1|16351.1|16355.1|16351.1|16347.3|16343.3|7
1651030800000|2022-04-27 03:40:00|16356.7|16352.7|16358.3|16354.3|16364.5|16360.5|16355.1|16351.1|26
1651031100000|2022-04-27 03:45:00|16359.8|16355.8|16366.1|16362.1|16370.8|16366.8|16355.1|16351.1|34
1651031400000|2022-04-27 03:50:00|16364.5|16360.5|16358.3|16354.3|16366.1|16362.1|16358.3|16354.3|24
1651031700000|2022-04-27 03:55:00|16356.7|16352.7|16359.8|16355.8|16361.4|16357.4|16348.9|16344.9|30
1651032000000|2022-04-27 04:00:00|16361.4|16357.4|16356.7|16352.7|16372.3|16368.3|16356.7|16352.7|32
1651032300000|2022-04-27 04:05:00|16355.1|16351.1|16361.4|16357.4|16364.5|16360.5|16353.6|16349.6|5
1651032600000|2022-04-27 04:10:00|16359.8|16355.8|16353.6|16349.6|16361.4|16357.4|16353.6|16349.6|24
1651032900000|2022-04-27 04:15:00|16352|16348|16342.6|16338.6|16355.1|16351.1|16342.6|16338.6|32
1651033200000|2022-04-27 04:20:00|16344.2|16340.2|16350.4|16346.4|16350.4|16346.4|16337.9|16333.9|42
1651033500000|2022-04-27 04:25:00|16348.9|16344.9|16353.6|16349.6|16355.1|16351.1|16342.6|16338.6|26
1651033800000|2022-04-27 04:30:00|16352|16348|16344.2|16340.2|16359.8|16355.8|16344.2|16340.2|43
1651034100000|2022-04-27 04:35:00|16347.3|16343.3|16341.1|16337.1|16347.3|16343.3|16341.1|16337.1|33
1651034400000|2022-04-27 04:40:00|16342.6|16338.6|16334.8|16330.8|16347.3|16343.3|16334.8|16330.8|28
1651034700000|2022-04-27 04:45:00|16336.4|16332.4|16331.7|16327.7|16336.4|16332.4|16331.7|16327.7|69
1651035000000|2022-04-27 04:50:00|16333.3|16329.3|16331.7|16327.7|16333.3|16329.3|16327|16323|41
1651035300000|2022-04-27 04:55:00|16333.3|16329.3|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|35
1651035600000|2022-04-27 05:00:00|16331.7|16327.7|16336.4|16332.4|16337.9|16333.9|16328.6|16324.6|33
1651035900000|2022-04-27 05:05:00|16334.8|16330.8|16327|16323|16336.4|16332.4|16325.4|16321.4|38
1651036200000|2022-04-27 05:10:00|16325.4|16321.4|16330.1|16326.1|16331.7|16327.7|16325.4|16321.4|23
1651036500000|2022-04-27 05:15:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|18
1651036800000|2022-04-27 05:20:00|16331.7|16327.7|16341.1|16337.1|16342.6|16338.6|16331.7|16327.7|41
1651037100000|2022-04-27 05:25:00|16344.2|16340.2|16333.3|16329.3|16347.3|16343.3|16330.1|16326.1|104
1651037400000|2022-04-27 05:30:00|16331.7|16327.7|16325.4|16321.4|16334.8|16330.8|16325.4|16321.4|32
1651037700000|2022-04-27 05:35:00|16323.9|16319.9|16328.6|16324.6|16331.7|16327.7|16319.2|16315.2|105
1651038000000|2022-04-27 05:40:00|16327|16323|16334.8|16330.8|16334.8|16330.8|16325.4|16321.4|28
1651038300000|2022-04-27 05:45:00|16336.4|16332.4|16336.4|16332.4|16341.1|16337.1|16331.7|16327.7|48
1651038600000|2022-04-27 05:50:00|16334.8|16330.8|16344.2|16340.2|16347.3|16343.3|16331.7|16327.7|56
1651038900000|2022-04-27 05:55:00|16341.1|16337.1|16344.2|16340.2|16345.8|16341.8|16331.7|16327.7|112
1651039200000|2022-04-27 06:00:00|16347.3|16343.3|16320.8|16316.8|16347.3|16343.3|16316.1|16312.1|105
1651039500000|2022-04-27 06:05:00|16322.3|16318.3|16323.9|16319.9|16334.8|16330.8|16319.2|16315.2|55
1651039800000|2022-04-27 06:10:00|16322.3|16318.3|16327|16323|16334.8|16330.8|16319.2|16315.2|53
1651040100000|2022-04-27 06:15:00|16328.6|16324.6|16327|16323|16337.9|16333.9|16325.4|16321.4|42
1651040400000|2022-04-27 06:20:00|16325.4|16321.4|16331.7|16327.7|16334.8|16330.8|16325.4|16321.4|26
1651040700000|2022-04-27 06:25:00|16328.6|16324.6|16339.5|16335.5|16344.2|16340.2|16328.6|16324.6|108
1651041000000|2022-04-27 06:30:00|16337.9|16333.9|16323.9|16319.9|16341.1|16337.1|16322.3|16318.3|58
1651041300000|2022-04-27 06:35:00|16322.3|16318.3|16303.6|16299.6|16323.9|16319.9|16298.9|16294.9|164
1651041600000|2022-04-27 06:40:00|16305.1|16301.1|16300.4|16296.4|16306.7|16302.7|16287.9|16283.9|176
1651041900000|2022-04-27 06:45:00|16302|16298|16303.6|16299.6|16309.8|16305.8|16297.3|16293.3|107
1651042200000|2022-04-27 06:50:00|16302|16298|16294.2|16290.2|16306.7|16302.7|16289.5|16285.5|68
1651042500000|2022-04-27 06:55:00|16297.3|16293.3|16317.6|16313.6|16319.2|16315.2|16292.6|16288.6|158
1651042800000|2022-04-27 07:00:00|16319.2|16315.2|16311.4|16307.4|16330.1|16326.1|16309.8|16305.8|138
1651043100000|2022-04-27 07:05:00|16312.9|16308.9|16314.5|16310.5|16319.2|16315.2|16303.6|16299.6|117
1651043400000|2022-04-27 07:10:00|16316.1|16312.1|16319.2|16315.2|16325.4|16321.4|16309.8|16305.8|128
1651043700000|2022-04-27 07:15:00|16317.6|16313.6|16337.9|16333.9|16341.1|16337.1|16316.1|16312.1|134
1651044000000|2022-04-27 07:20:00|16339.5|16335.5|16358.3|16354.3|16358.3|16354.3|16331.7|16327.7|308
1651044300000|2022-04-27 07:25:00|16356.7|16352.7|16392.6|16388.6|16392.6|16388.6|16350.4|16346.4|406
1651044600000|2022-04-27 07:30:00|16391.1|16387.1|16375.4|16371.4|16395.8|16391.8|16375.4|16371.4|291
1651044900000|2022-04-27 07:35:00|16372.3|16368.3|16342.6|16338.6|16381.7|16377.7|16341.1|16337.1|387
1651045200000|2022-04-27 07:40:00|16344.2|16340.2|16350.4|16346.4|16350.4|16346.4|16331.7|16327.7|207
1651045500000|2022-04-27 07:45:00|16347.3|16343.3|16341.1|16337.1|16353.6|16349.6|16337.9|16333.9|97
1651045800000|2022-04-27 07:50:00|16339.5|16335.5|16319.2|16315.2|16341.1|16337.1|16319.2|16315.2|124
1651046100000|2022-04-27 07:55:00|16320.8|16316.8|16314.5|16310.5|16325.4|16321.4|16306.7|16302.7|109
1651046400000|2022-04-27 08:00:00|16312.9|16308.9|16295.8|16291.8|16316.1|16312.1|16291.1|16287.1|260
1651046700000|2022-04-27 08:05:00|16297.3|16293.3|16306.7|16302.7|16308.3|16304.3|16294.2|16290.2|179
1651047000000|2022-04-27 08:10:00|16303.6|16299.6|16322.3|16318.3|16331.7|16327.7|16303.6|16299.6|149
1651047300000|2022-04-27 08:15:00|16325.4|16321.4|16336.4|16332.4|16337.9|16333.9|16319.2|16315.2|138
1651047600000|2022-04-27 08:20:00|16334.8|16330.8|16341.1|16337.1|16350.4|16346.4|16331.7|16327.7|111
1651047900000|2022-04-27 08:25:00|16339.5|16335.5|16372.3|16368.3|16378.6|16374.6|16339.5|16335.5|184
1651048200000|2022-04-27 08:30:00|16370.8|16366.8|16375.4|16371.4|16381.7|16377.7|16366.1|16362.1|161
1651048500000|2022-04-27 08:35:00|16377|16373|16356.7|16352.7|16380.1|16376.1|16356.7|16352.7|67
1651048800000|2022-04-27 08:40:00|16355.1|16351.1|16345.8|16341.8|16361.4|16357.4|16341.1|16337.1|108
1651049100000|2022-04-27 08:45:00|16344.2|16340.2|16352|16348|16359.8|16355.8|16344.2|16340.2|146
1651049400000|2022-04-27 08:50:00|16353.6|16349.6|16356.7|16352.7|16366.1|16362.1|16348.9|16344.9|193
1651049700000|2022-04-27 08:55:00|16353.6|16349.6|16350.4|16346.4|16356.7|16352.7|16334.8|16330.8|118
1651050000000|2022-04-27 09:00:00|16353.6|16349.6|16327|16323|16353.6|16349.6|16319.2|16315.2|180
1651050300000|2022-04-27 09:05:00|16328.6|16324.6|16342.6|16338.6|16342.6|16338.6|16322.3|16318.3|92
1651050600000|2022-04-27 09:10:00|16344.2|16340.2|16353.6|16349.6|16355.1|16351.1|16337.9|16333.9|106
1651050900000|2022-04-27 09:15:00|16355.1|16351.1|16344.2|16340.2|16355.1|16351.1|16341.1|16337.1|46
1651051200000|2022-04-27 09:20:00|16345.8|16341.8|16334.8|16330.8|16353.6|16349.6|16331.7|16327.7|121
1651051500000|2022-04-27 09:25:00|16333.3|16329.3|16348.9|16344.9|16350.4|16346.4|16331.7|16327.7|67
1651051800000|2022-04-27 09:30:00|16347.3|16343.3|16362.9|16358.9|16366.1|16362.1|16337.9|16333.9|79
1651052100000|2022-04-27 09:35:00|16359.8|16355.8|16344.2|16340.2|16362.9|16358.9|16334.8|16330.8|72
1651052400000|2022-04-27 09:40:00|16345.8|16341.8|16333.3|16329.3|16345.8|16341.8|16331.7|16327.7|51
1651052700000|2022-04-27 09:45:00|16334.8|16330.8|16347.3|16343.3|16347.3|16343.3|16331.7|16327.7|66
1651053000000|2022-04-27 09:50:00|16345.8|16341.8|16339.5|16335.5|16350.4|16346.4|16337.9|16333.9|49
1651053300000|2022-04-27 09:55:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|39
1651053600000|2022-04-27 10:00:00|16342.6|16338.6|16325.4|16321.4|16344.2|16340.2|16319.2|16315.2|101
1651053900000|2022-04-27 10:05:00|16327|16323|16314.5|16310.5|16327|16323|16306.7|16302.7|170
1651054200000|2022-04-27 10:10:00|16312.9|16308.9|16325.4|16321.4|16328.6|16324.6|16309.8|16305.8|126
1651054500000|2022-04-27 10:15:00|16328.6|16324.6|16300.4|16296.4|16328.6|16324.6|16300.4|16296.4|132
1651054800000|2022-04-27 10:20:00|16302|16298|16306.7|16302.7|16308.3|16304.3|16297.3|16293.3|190
1651055100000|2022-04-27 10:25:00|16308.3|16304.3|16306.7|16302.7|16309.8|16305.8|16300.4|16296.4|68
1651055400000|2022-04-27 10:30:00|16309.8|16305.8|16317.6|16313.6|16319.2|16315.2|16306.7|16302.7|148
1651055700000|2022-04-27 10:35:00|16319.2|16315.2|16327|16323|16328.6|16324.6|16316.1|16312.1|65
1651056000000|2022-04-27 10:40:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16319.2|16315.2|71
1651056300000|2022-04-27 10:45:00|16333.3|16329.3|16322.3|16318.3|16341.1|16337.1|16319.2|16315.2|194
1651056600000|2022-04-27 10:50:00|16320.8|16316.8|16319.2|16315.2|16325.4|16321.4|16316.1|16312.1|32
1651056900000|2022-04-27 10:55:00|16320.8|16316.8|16300.4|16296.4|16320.8|16316.8|16297.3|16293.3|171
1651057200000|2022-04-27 11:00:00|16298.9|16294.9|16300.4|16296.4|16303.6|16299.6|16294.2|16290.2|221
1651057500000|2022-04-27 11:05:00|16306.7|16302.7|16300.4|16296.4|16316.1|16312.1|16300.4|16296.4|192
1651057800000|2022-04-27 11:10:00|16302|16298|16303.6|16299.6|16306.7|16302.7|16287.9|16283.9|398
1651058100000|2022-04-27 11:15:00|16306.7|16302.7|16309.8|16305.8|16312.9|16308.9|16300.4|16296.4|205
1651058400000|2022-04-27 11:20:00|16312.9|16308.9|16311.4|16307.4|16319.2|16315.2|16303.6|16299.6|410
1651058700000|2022-04-27 11:25:00|16309.8|16305.8|16334.8|16330.8|16336.4|16332.4|16306.7|16302.7|542
1651059000000|2022-04-27 11:30:00|16337.9|16333.9|16337.9|16333.9|16350.4|16346.4|16334.8|16330.8|373
1651059300000|2022-04-27 11:35:00|16334.8|16330.8|16323.9|16319.9|16334.8|16330.8|16316.1|16312.1|305
1651059600000|2022-04-27 11:40:00|16325.4|16321.4|16319.2|16315.2|16328.6|16324.6|16312.9|16308.9|409
1651059900000|2022-04-27 11:45:00|16317.6|16313.6|16322.3|16318.3|16322.3|16318.3|16305.1|16301.1|348
1651060200000|2022-04-27 11:50:00|16325.4|16321.4|16331.7|16327.7|16337.9|16333.9|16312.9|16308.9|355
1651060500000|2022-04-27 11:55:00|16334.8|16330.8|16344.2|16340.2|16347.3|16343.3|16333.3|16329.3|382
1651060800000|2022-04-27 12:00:00|16341.1|16337.1|16344.2|16340.2|16362.9|16358.9|16337.9|16333.9|493
1651061100000|2022-04-27 12:05:00|16342.6|16338.6|16350.4|16346.4|16352|16348|16328.6|16324.6|699
1651061400000|2022-04-27 12:10:00|16347.3|16343.3|16328.6|16324.6|16356.7|16352.7|16328.6|16324.6|801
1651061700000|2022-04-27 12:15:00|16330.1|16326.1|16341.1|16337.1|16358.3|16354.3|16325.4|16321.4|689
1651062000000|2022-04-27 12:20:00|16344.2|16340.2|16344.2|16340.2|16350.4|16346.4|16331.7|16327.7|838
1651062300000|2022-04-27 12:25:00|16341.1|16337.1|16350.4|16346.4|16352|16348|16334.8|16330.8|731
1651062600000|2022-04-27 12:30:00|16347.3|16343.3|16394.2|16390.2|16394.2|16390.2|16345.8|16341.8|1068
1651062900000|2022-04-27 12:35:00|16395.8|16391.8|16409.8|16405.8|16419.2|16415.2|16394.2|16390.2|582
1651063200000|2022-04-27 12:40:00|16411.4|16407.4|16416.1|16412.1|16419.2|16415.2|16403.6|16399.6|777
1651063500000|2022-04-27 12:45:00|16419.2|16415.2|16398.9|16394.9|16419.2|16415.2|16397.3|16393.3|341
1651063800000|2022-04-27 12:50:00|16400.4|16396.4|16391.1|16387.1|16406.7|16402.7|16386.4|16382.4|712
1651064100000|2022-04-27 12:55:00|16389.5|16385.5|16375.4|16371.4|16391.1|16387.1|16375.4|16371.4|420
1651064400000|2022-04-27 13:00:00|16377|16373|16366.1|16362.1|16378.6|16374.6|16356.7|16352.7|500
1651064700000|2022-04-27 13:05:00|16367.6|16363.6|16381.7|16377.7|16387.9|16383.9|16362.9|16358.9|554
1651065000000|2022-04-27 13:10:00|16384.8|16380.8|16367.6|16363.6|16387.9|16383.9|16361.4|16357.4|469
1651065300000|2022-04-27 13:15:00|16369.2|16365.2|16403.6|16399.6|16403.6|16399.6|16369.2|16365.2|422
1651065600000|2022-04-27 13:20:00|16400.4|16396.4|16372.3|16368.3|16400.4|16396.4|16372.3|16368.3|508
1651065900000|2022-04-27 13:25:00|16373.9|16369.9|16344.2|16340.2|16375.4|16371.4|16341.1|16337.1|535
1651066200000|2022-04-27 13:30:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16325.4|16321.4|849
1651066500000|2022-04-27 13:35:00|16345.8|16341.8|16353.6|16349.6|16359.8|16355.8|16341.1|16337.1|532
1651066800000|2022-04-27 13:40:00|16350.4|16346.4|16306.7|16302.7|16359.8|16355.8|16303.6|16299.6|463
1651067100000|2022-04-27 13:45:00|16305.1|16301.1|16281.7|16277.7|16306.7|16302.7|16264.5|16260.5|1273
1651067400000|2022-04-27 13:50:00|16275.4|16271.4|16300.4|16296.4|16316.1|16312.1|16272.3|16268.3|945
1651067700000|2022-04-27 13:55:00|16297.3|16293.3|16297.3|16293.3|16312.9|16308.9|16287.9|16283.9|453
1651068000000|2022-04-27 14:00:00|16300.4|16296.4|16319.2|16315.2|16325.4|16321.4|16294.2|16290.2|653
1651068300000|2022-04-27 14:05:00|16316.1|16312.1|16312.9|16308.9|16319.2|16315.2|16297.3|16293.3|431
1651068600000|2022-04-27 14:10:00|16311.4|16307.4|16347.3|16343.3|16353.6|16349.6|16309.8|16305.8|573
1651068900000|2022-04-27 14:15:00|16348.9|16344.9|16334.8|16330.8|16362.9|16358.9|16334.8|16330.8|654
1651069200000|2022-04-27 14:20:00|16336.4|16332.4|16316.1|16312.1|16341.1|16337.1|16316.1|16312.1|380
1651069500000|2022-04-27 14:25:00|16317.6|16313.6|16312.9|16308.9|16319.2|16315.2|16300.4|16296.4|639
1651069800000|2022-04-27 14:30:00|16314.5|16310.5|16319.2|16315.2|16341.1|16337.1|16311.4|16307.4|637
1651070100000|2022-04-27 14:35:00|16320.8|16316.8|16286.4|16282.4|16320.8|16316.8|16284.8|16280.8|682
1651070400000|2022-04-27 14:40:00|16287.9|16283.9|16247.3|16243.3|16295.8|16291.8|16247.3|16243.3|892
1651070700000|2022-04-27 14:45:00|16244.2|16240.2|16237.9|16233.9|16262.9|16258.9|16237.9|16233.9|850
1651071000000|2022-04-27 14:50:00|16236.4|16232.4|16219.2|16215.2|16244.2|16240.2|16202|16198|1007
1651071300000|2022-04-27 14:55:00|16222.3|16218.3|16234.8|16230.8|16236.4|16232.4|16206.7|16202.7|879
1651071600000|2022-04-27 15:00:00|16231.7|16227.7|16237.9|16233.9|16250.4|16246.4|16222.3|16218.3|821
1651071900000|2022-04-27 15:05:00|16236.4|16232.4|16200.4|16196.4|16241.1|16237.1|16191.1|16187.1|592
1651072200000|2022-04-27 15:10:00|16202|16198|16222.3|16218.3|16231.7|16227.7|16202|16198|522
1651072500000|2022-04-27 15:15:00|16223.9|16219.9|16191.1|16187.1|16223.9|16219.9|16187.9|16183.9|542
1651072800000|2022-04-27 15:20:00|16187.9|16183.9|16198.9|16194.9|16206.7|16202.7|16187.9|16183.9|641
1651073100000|2022-04-27 15:25:00|16200.4|16196.4|16200.4|16196.4|16206.7|16202.7|16192.6|16188.6|576
1651073400000|2022-04-27 15:30:00|16197.3|16193.3|16187.9|16183.9|16203.6|16199.6|16181.7|16177.7|799
1651073700000|2022-04-27 15:35:00|16186.4|16182.4|16200.4|16196.4|16200.4|16196.4|16178.6|16174.6|744
1651074000000|2022-04-27 15:40:00|16198.9|16194.9|16195.8|16191.8|16214.5|16210.5|16191.1|16187.1|462
1651074300000|2022-04-27 15:45:00|16194.2|16190.2|16209.8|16205.8|16222.3|16218.3|16194.2|16190.2|398
1651074600000|2022-04-27 15:50:00|16211.4|16207.4|16216.1|16212.1|16222.3|16218.3|16200.4|16196.4|557
1651074900000|2022-04-27 15:55:00|16212.9|16208.9|16203.6|16199.6|16212.9|16208.9|16203.6|16199.6|238
1651075200000|2022-04-27 16:00:00|16206.7|16202.7|16200.4|16196.4|16209.8|16205.8|16197.3|16193.3|441
1651075500000|2022-04-27 16:05:00|16197.3|16193.3|16200.4|16196.4|16206.7|16202.7|16194.2|16190.2|404
1651075800000|2022-04-27 16:10:00|16197.3|16193.3|16206.7|16202.7|16209.8|16205.8|16197.3|16193.3|168
1651076100000|2022-04-27 16:15:00|16205.1|16201.1|16231.7|16227.7|16234.8|16230.8|16205.1|16201.1|182
1651076400000|2022-04-27 16:20:00|16234.8|16230.8|16222.3|16218.3|16234.8|16230.8|16212.9|16208.9|249
1651076700000|2022-04-27 16:25:00|16223.9|16219.9|16217.6|16213.6|16225.4|16221.4|16212.9|16208.9|268
1651077000000|2022-04-27 16:30:00|16219.2|16215.2|16212.9|16208.9|16219.2|16215.2|16197.3|16193.3|399
1651077300000|2022-04-27 16:35:00|16214.5|16210.5|16203.6|16199.6|16216.1|16212.1|16197.3|16193.3|342
1651077600000|2022-04-27 16:40:00|16200.4|16196.4|16209.8|16205.8|16212.9|16208.9|16200.4|16196.4|164
1651077900000|2022-04-27 16:45:00|16211.4|16207.4|16197.3|16193.3|16211.4|16207.4|16178.6|16174.6|515
1651078200000|2022-04-27 16:50:00|16198.9|16194.9|16197.3|16193.3|16203.6|16199.6|16191.1|16187.1|444
1651078500000|2022-04-27 16:55:00|16195.8|16191.8|16191.1|16187.1|16203.6|16199.6|16191.1|16187.1|398
1651078800000|2022-04-27 17:00:00|16192.6|16188.6|16164.5|16160.5|16202|16198|16162.9|16158.9|861
1651079100000|2022-04-27 17:05:00|16166.1|16162.1|16194.2|16190.2|16195.8|16191.8|16162.9|16158.9|432
1651079400000|2022-04-27 17:10:00|16191.1|16187.1|16195.8|16191.8|16209.8|16205.8|16191.1|16187.1|226
1651079700000|2022-04-27 17:15:00|16194.2|16190.2|16194.2|16190.2|16203.6|16199.6|16191.1|16187.1|248
1651080000000|2022-04-27 17:20:00|16197.3|16193.3|16212.9|16208.9|16219.2|16215.2|16197.3|16193.3|273
1651080300000|2022-04-27 17:25:00|16209.8|16205.8|16206.7|16202.7|16225.4|16221.4|16197.3|16193.3|510
1651080600000|2022-04-27 17:30:00|16208.3|16204.3|16219.2|16215.2|16219.2|16215.2|16206.7|16202.7|311
1651080900000|2022-04-27 17:35:00|16217.6|16213.6|16223.9|16219.9|16228.6|16224.6|16209.8|16205.8|294
1651081200000|2022-04-27 17:40:00|16225.4|16221.4|16222.3|16218.3|16231.7|16227.7|16222.3|16218.3|188
1651081500000|2022-04-27 17:45:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16209.8|16205.8|235
1651081800000|2022-04-27 17:50:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16209.8|16205.8|127
1651082100000|2022-04-27 17:55:00|16212.9|16208.9|16225.4|16221.4|16228.6|16224.6|16212.9|16208.9|265
1651082400000|2022-04-27 18:00:00|16223.9|16219.9|16234.8|16230.8|16234.8|16230.8|16219.2|16215.2|393
1651082700000|2022-04-27 18:05:00|16231.7|16227.7|16225.4|16221.4|16234.8|16230.8|16219.2|16215.2|271
1651083000000|2022-04-27 18:10:00|16228.6|16224.6|16216.1|16212.1|16234.8|16230.8|16212.9|16208.9|434
1651083300000|2022-04-27 18:15:00|16214.5|16210.5|16219.2|16215.2|16219.2|16215.2|16203.6|16199.6|224
1651083600000|2022-04-27 18:20:00|16216.1|16212.1|16206.7|16202.7|16216.1|16212.1|16197.3|16193.3|334
1651083900000|2022-04-27 18:25:00|16209.8|16205.8|16216.1|16212.1|16219.2|16215.2|16200.4|16196.4|448
1651084200000|2022-04-27 18:30:00|16212.9|16208.9|16202|16198|16216.1|16212.1|16200.4|16196.4|251
1651084500000|2022-04-27 18:35:00|16203.6|16199.6|16206.7|16202.7|16209.8|16205.8|16191.1|16187.1|430
1651084800000|2022-04-27 18:40:00|16203.6|16199.6|16206.7|16202.7|16209.8|16205.8|16191.1|16187.1|356
1651085100000|2022-04-27 18:45:00|16209.8|16205.8|16195.8|16191.8|16209.8|16205.8|16194.2|16190.2|279
1651085400000|2022-04-27 18:50:00|16194.2|16190.2|16191.1|16187.1|16200.4|16196.4|16184.8|16180.8|357
1651085700000|2022-04-27 18:55:00|16194.2|16190.2|16181.7|16177.7|16206.7|16202.7|16178.6|16174.6|1107
1651086000000|2022-04-27 19:00:00|16184.8|16180.8|16183.3|16179.3|16200.4|16196.4|16175.4|16171.4|856
1651086300000|2022-04-27 19:05:00|16181.7|16177.7|16184.8|16180.8|16200.4|16196.4|16178.6|16174.6|467
1651086600000|2022-04-27 19:10:00|16181.7|16177.7|16184.8|16180.8|16189.5|16185.5|16178.6|16174.6|241
1651086900000|2022-04-27 19:15:00|16181.7|16177.7|16178.6|16174.6|16197.3|16193.3|16175.4|16171.4|276
1651087200000|2022-04-27 19:20:00|16181.7|16177.7|16191.1|16187.1|16194.2|16190.2|16181.7|16177.7|255
1651087500000|2022-04-27 19:25:00|16192.6|16188.6|16197.3|16193.3|16203.6|16199.6|16187.9|16183.9|442
1651087800000|2022-04-27 19:30:00|16194.2|16190.2|16181.7|16177.7|16194.2|16190.2|16172.3|16168.3|323
1651088100000|2022-04-27 19:35:00|16180.1|16176.1|16172.3|16168.3|16187.9|16183.9|16169.2|16165.2|388
1651088400000|2022-04-27 19:40:00|16170.8|16166.8|16162.9|16158.9|16175.4|16171.4|16159.8|16155.8|471
1651088700000|2022-04-27 19:45:00|16164.5|16160.5|16184.8|16180.8|16184.8|16180.8|16159.8|16155.8|277
1651089000000|2022-04-27 19:50:00|16186.4|16182.4|16166.1|16162.1|16187.9|16183.9|16166.1|16162.1|698
1651089300000|2022-04-27 19:55:00|16169.2|16165.2|16169.2|16165.2|16200.4|16196.4|16166.1|16162.1|2020
1651089600000|2022-04-27 20:00:00|16170.8|16166.8|16167.6|16163.6|16184.8|16180.8|16147.3|16143.3|1284
1651089900000|2022-04-27 20:05:00|16166.1|16162.1|16175.4|16171.4|16178.6|16174.6|16161.4|16157.4|442
1651090200000|2022-04-27 20:10:00|16178.6|16174.6|16162.9|16158.9|16181.7|16177.7|16162.9|16158.9|377
1651090500000|2022-04-27 20:15:00|16159.8|16155.8|16147.3|16143.3|16159.8|16155.8|16144.2|16140.2|424
1651090800000|2022-04-27 20:20:00|16148.9|16144.9|16142.6|16138.6|16153.6|16149.6|16137.9|16133.9|382
1651091100000|2022-04-27 20:25:00|16144.2|16140.2|16159.8|16155.8|16159.8|16155.8|16144.2|16140.2|195
1651091400000|2022-04-27 20:30:00|16158.3|16154.3|16156.7|16152.7|16159.8|16155.8|16156.7|16152.7|174
1651091700000|2022-04-27 20:35:00|16158.3|16154.3|16159.8|16155.8|16166.1|16162.1|16156.7|16152.7|182
1651092000000|2022-04-27 20:40:00|16161.4|16157.4|16166.1|16162.1|16169.2|16165.2|16159.8|16155.8|212
1651092300000|2022-04-27 20:45:00|16162.9|16158.9|16156.7|16152.7|16162.9|16158.9|16134.8|16130.8|347
1651092600000|2022-04-27 20:50:00|16159.8|16155.8|16147.3|16143.3|16166.1|16162.1|16144.2|16140.2|298
1651092900000|2022-04-27 20:55:00|16145.8|16141.8|16134.8|16130.8|16147.3|16143.3|16134.8|16130.8|201
1651096800000|2022-04-27 22:00:00|16130.1|16126.1|16156.7|16152.7|16156.7|16152.7|16125.4|16121.4|74
1651097100000|2022-04-27 22:05:00|16155.1|16151.1|16155.1|16151.1|16156.7|16152.7|16152|16148|32
1651097400000|2022-04-27 22:10:00|16156.7|16152.7|16159.8|16155.8|16164.5|16160.5|16153.6|16149.6|39
1651097700000|2022-04-27 22:15:00|16158.3|16154.3|16159.8|16155.8|16162.9|16158.9|16156.7|16152.7|10
1651098000000|2022-04-27 22:20:00|16158.3|16154.3|16162.9|16158.9|16162.9|16158.9|16148.9|16144.9|54
1651098300000|2022-04-27 22:25:00|16166.1|16162.1|16159.8|16155.8|16169.2|16165.2|16159.8|16155.8|25
1651098600000|2022-04-27 22:30:00|16161.4|16157.4|16169.2|16165.2|16169.2|16165.2|16159.8|16155.8|38
1651098900000|2022-04-27 22:35:00|16170.8|16166.8|16166.1|16162.1|16170.8|16166.8|16166.1|16162.1|29
1651099200000|2022-04-27 22:40:00|16164.5|16160.5|16166.1|16162.1|16169.2|16165.2|16162.9|16158.9|21
1651099500000|2022-04-27 22:45:00|16164.5|16160.5|16164.5|16160.5|16166.1|16162.1|16159.8|16155.8|12
1651099800000|2022-04-27 22:50:00|16166.1|16162.1|16156.7|16152.7|16172.3|16168.3|16153.6|16149.6|99
1651100100000|2022-04-27 22:55:00|16155.1|16151.1|16153.6|16149.6|16162.9|16158.9|16152|16148|53
1651100400000|2022-04-27 23:00:00|16156.7|16152.7|16158.3|16154.3|16159.8|16155.8|16153.6|16149.6|32
1651100700000|2022-04-27 23:05:00|16156.7|16152.7|16162.9|16158.9|16164.5|16160.5|16156.7|16152.7|21
1651101000000|2022-04-27 23:10:00|16164.5|16160.5|16169.2|16165.2|16169.2|16165.2|16162.9|16158.9|38
1651101300000|2022-04-27 23:15:00|16170.8|16166.8|16172.3|16168.3|16173.9|16169.9|16169.2|16165.2|14
1651101600000|2022-04-27 23:20:00|16170.8|16166.8|16159.8|16155.8|16172.3|16168.3|16156.7|16152.7|20
1651101900000|2022-04-27 23:25:00|16158.3|16154.3|16158.3|16154.3|16159.8|16155.8|16150.4|16146.4|17
1651102200000|2022-04-27 23:30:00|16159.8|16155.8|16161.4|16157.4|16161.4|16157.4|16159.8|16155.8|2
1651102500000|2022-04-27 23:35:00|16162.9|16158.9|16166.1|16162.1|16166.1|16162.1|16159.8|16155.8|21
1651102800000|2022-04-27 23:40:00|16167.6|16163.6|16170.8|16166.8|16172.3|16168.3|16161.4|16157.4|25
1651103100000|2022-04-27 23:45:00|16169.2|16165.2|16170.8|16166.8|16170.8|16166.8|16166.1|16162.1|5
1651103400000|2022-04-27 23:50:00|16172.3|16168.3|16159.8|16155.8|16172.3|16168.3|16153.6|16149.6|20
1651103700000|2022-04-27 23:55:00|16158.3|16154.3|16153.6|16149.6|16159.8|16155.8|16152|16148|14
1651104000000|2022-04-28 00:00:00|16152|16148|16164.5|16160.5|16164.5|16160.5|16141.1|16137.1|54
1651104300000|2022-04-28 00:05:00|16162.9|16158.9|16175.4|16171.4|16175.4|16171.4|16159.8|16155.8|88
1651104600000|2022-04-28 00:10:00|16173.9|16169.9|16173.9|16169.9|16180.1|16176.1|16172.3|16168.3|24
1651104900000|2022-04-28 00:15:00|16175.4|16171.4|16175.4|16171.4|16184.8|16180.8|16175.4|16171.4|34
1651105200000|2022-04-28 00:20:00|16177|16173|16173.9|16169.9|16178.6|16174.6|16172.3|16168.3|29
1651105500000|2022-04-28 00:25:00|16175.4|16171.4|16187.9|16183.9|16187.9|16183.9|16175.4|16171.4|15
1651105800000|2022-04-28 00:30:00|16186.4|16182.4|16172.3|16168.3|16186.4|16182.4|16167.6|16163.6|10
1651106100000|2022-04-28 00:35:00|16170.8|16166.8|16161.4|16157.4|16172.3|16168.3|16159.8|16155.8|19
1651106400000|2022-04-28 00:40:00|16159.8|16155.8|16153.6|16149.6|16162.9|16158.9|16150.4|16146.4|18
1651106700000|2022-04-28 00:45:00|16152|16148|16181.7|16177.7|16183.3|16179.3|16147.3|16143.3|42
1651107000000|2022-04-28 00:50:00|16180.1|16176.1|16172.3|16168.3|16191.1|16187.1|16169.2|16165.2|95
1651107300000|2022-04-28 00:55:00|16170.8|16166.8|16150.4|16146.4|16172.3|16168.3|16148.9|16144.9|88
1651107600000|2022-04-28 01:00:00|16152|16148|16153.6|16149.6|16159.8|16155.8|16150.4|16146.4|77
1651107900000|2022-04-28 01:05:00|16150.4|16146.4|16147.3|16143.3|16162.9|16158.9|16144.2|16140.2|91
1651108200000|2022-04-28 01:10:00|16145.8|16141.8|16136.4|16132.4|16147.3|16143.3|16134.8|16130.8|67
1651108500000|2022-04-28 01:15:00|16134.8|16130.8|16147.3|16143.3|16147.3|16143.3|16134.8|16130.8|39
1651108800000|2022-04-28 01:20:00|16144.2|16140.2|16144.2|16140.2|16153.6|16149.6|16141.1|16137.1|49
1651109100000|2022-04-28 01:25:00|16142.6|16138.6|16144.2|16140.2|16153.6|16149.6|16141.1|16137.1|52
1651109400000|2022-04-28 01:30:00|16145.8|16141.8|16164.5|16160.5|16167.6|16163.6|16144.2|16140.2|25
1651109700000|2022-04-28 01:35:00|16162.9|16158.9|16148.9|16144.9|16169.2|16165.2|16148.9|16144.9|51
1651110000000|2022-04-28 01:40:00|16147.3|16143.3|16150.4|16146.4|16159.8|16155.8|16147.3|16143.3|29
1651110300000|2022-04-28 01:45:00|16148.9|16144.9|16148.9|16144.9|16156.7|16152.7|16148.9|16144.9|10
1651110600000|2022-04-28 01:50:00|16147.3|16143.3|16145.8|16141.8|16147.3|16143.3|16141.1|16137.1|16
1651110900000|2022-04-28 01:55:00|16144.2|16140.2|16152|16148|16159.8|16155.8|16142.6|16138.6|33
1651111200000|2022-04-28 02:00:00|16153.6|16149.6|16166.1|16162.1|16166.1|16162.1|16153.6|16149.6|17
1651111500000|2022-04-28 02:05:00|16167.6|16163.6|16156.7|16152.7|16167.6|16163.6|16153.6|16149.6|34
1651111800000|2022-04-28 02:10:00|16155.1|16151.1|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|3
1651112100000|2022-04-28 02:15:00|16155.1|16151.1|16153.6|16149.6|16156.7|16152.7|16148.9|16144.9|43
1651112400000|2022-04-28 02:20:00|16152|16148|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|17
1651112700000|2022-04-28 02:25:00|16148.9|16144.9|16150.4|16146.4|16153.6|16149.6|16148.9|16144.9|53
1651113000000|2022-04-28 02:30:00|16156.7|16152.7|16164.5|16160.5|16172.3|16168.3|16156.7|16152.7|59
1651113300000|2022-04-28 02:35:00|16162.9|16158.9|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|7
1651113600000|2022-04-28 02:40:00|16159.8|16155.8|16161.4|16157.4|16164.5|16160.5|16156.7|16152.7|51
1651113900000|2022-04-28 02:45:00|16159.8|16155.8|16158.3|16154.3|16169.2|16165.2|16156.7|16152.7|29
1651114200000|2022-04-28 02:50:00|16156.7|16152.7|16158.3|16154.3|16159.8|16155.8|16152|16148|21
1651114500000|2022-04-28 02:55:00|16159.8|16155.8|16158.3|16154.3|16164.5|16160.5|16153.6|16149.6|28
1651114800000|2022-04-28 03:00:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|10
1651115100000|2022-04-28 03:05:00|16158.3|16154.3|16147.3|16143.3|16158.3|16154.3|16147.3|16143.3|32
1651115400000|2022-04-28 03:10:00|16148.9|16144.9|16134.8|16130.8|16150.4|16146.4|16134.8|16130.8|135
1651115700000|2022-04-28 03:15:00|16133.3|16129.3|16147.3|16143.3|16150.4|16146.4|16131.7|16127.7|105
1651116000000|2022-04-28 03:20:00|16145.8|16141.8|16141.1|16137.1|16150.4|16146.4|16137.9|16133.9|90
1651116300000|2022-04-28 03:25:00|16139.5|16135.5|16142.6|16138.6|16147.3|16143.3|16134.8|16130.8|14
1651116600000|2022-04-28 03:30:00|16144.2|16140.2|16155.1|16151.1|16166.1|16162.1|16142.6|16138.6|103
1651116900000|2022-04-28 03:35:00|16153.6|16149.6|16161.4|16157.4|16166.1|16162.1|16153.6|16149.6|22
1651117200000|2022-04-28 03:40:00|16162.9|16158.9|16175.4|16171.4|16175.4|16171.4|16159.8|16155.8|21
1651117500000|2022-04-28 03:45:00|16173.9|16169.9|16173.9|16169.9|16180.1|16176.1|16167.6|16163.6|52
1651117800000|2022-04-28 03:50:00|16172.3|16168.3|16164.5|16160.5|16173.9|16169.9|16159.8|16155.8|30
1651118100000|2022-04-28 03:55:00|16162.9|16158.9|16166.1|16162.1|16167.6|16163.6|16161.4|16157.4|4
1651118400000|2022-04-28 04:00:00|16164.5|16160.5|16162.9|16158.9|16173.9|16169.9|16159.8|16155.8|38
1651118700000|2022-04-28 04:05:00|16164.5|16160.5|16167.6|16163.6|16170.8|16166.8|16162.9|16158.9|18
1651119000000|2022-04-28 04:10:00|16166.1|16162.1|16156.7|16152.7|16169.2|16165.2|16156.7|16152.7|11
1651119300000|2022-04-28 04:15:00|16155.1|16151.1|16150.4|16146.4|16155.1|16151.1|16144.2|16140.2|29
1651119600000|2022-04-28 04:20:00|16148.9|16144.9|16147.3|16143.3|16153.6|16149.6|16147.3|16143.3|20
1651119900000|2022-04-28 04:25:00|16144.2|16140.2|16150.4|16146.4|16152|16148|16142.6|16138.6|32
1651120200000|2022-04-28 04:30:00|16148.9|16144.9|16150.4|16146.4|16152|16148|16145.8|16141.8|11
1651120500000|2022-04-28 04:35:00|16152|16148|16155.1|16151.1|16158.3|16154.3|16150.4|16146.4|11
1651120800000|2022-04-28 04:40:00|16156.7|16152.7|16148.9|16144.9|16159.8|16155.8|16147.3|16143.3|24
1651121100000|2022-04-28 04:45:00|16150.4|16146.4|16142.6|16138.6|16152|16148|16141.1|16137.1|14
1651121400000|2022-04-28 04:50:00|16141.1|16137.1|16150.4|16146.4|16153.6|16149.6|16141.1|16137.1|7
1651121700000|2022-04-28 04:55:00|16148.9|16144.9|16153.6|16149.6|16156.7|16152.7|16148.9|16144.9|12
1651122000000|2022-04-28 05:00:00|16152|16148|16161.4|16157.4|16162.9|16158.9|16152|16148|39
1651122300000|2022-04-28 05:05:00|16159.8|16155.8|16158.3|16154.3|16162.9|16158.9|16156.7|16152.7|19
1651122600000|2022-04-28 05:10:00|16159.8|16155.8|16159.8|16155.8|16167.6|16163.6|16159.8|16155.8|13
1651122900000|2022-04-28 05:15:00|16161.4|16157.4|16166.1|16162.1|16172.3|16168.3|16159.8|16155.8|30
1651123200000|2022-04-28 05:20:00|16167.6|16163.6|16173.9|16169.9|16175.4|16171.4|16162.9|16158.9|33
1651123500000|2022-04-28 05:25:00|16172.3|16168.3|16178.6|16174.6|16178.6|16174.6|16166.1|16162.1|41
1651123800000|2022-04-28 05:30:00|16181.7|16177.7|16178.6|16174.6|16184.8|16180.8|16173.9|16169.9|61
1651124100000|2022-04-28 05:35:00|16177|16173|16169.2|16165.2|16178.6|16174.6|16166.1|16162.1|79
1651124400000|2022-04-28 05:40:00|16167.6|16163.6|16178.6|16174.6|16181.7|16177.7|16166.1|16162.1|83
1651124700000|2022-04-28 05:45:00|16177|16173|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|51
1651125000000|2022-04-28 05:50:00|16177|16173|16172.3|16168.3|16181.7|16177.7|16172.3|16168.3|48
1651125300000|2022-04-28 05:55:00|16170.8|16166.8|16170.8|16166.8|16175.4|16171.4|16166.1|16162.1|19
1651125600000|2022-04-28 06:00:00|16172.3|16168.3|16164.5|16160.5|16181.7|16177.7|16162.9|16158.9|105
1651125900000|2022-04-28 06:05:00|16162.9|16158.9|16161.4|16157.4|16169.2|16165.2|16159.8|16155.8|32
1651126200000|2022-04-28 06:10:00|16159.8|16155.8|16159.8|16155.8|16166.1|16162.1|16156.7|16152.7|29
1651126500000|2022-04-28 06:15:00|16158.3|16154.3|16147.3|16143.3|16158.3|16154.3|16144.2|16140.2|65
1651126800000|2022-04-28 06:20:00|16148.9|16144.9|16158.3|16154.3|16159.8|16155.8|16147.3|16143.3|66
1651127100000|2022-04-28 06:25:00|16156.7|16152.7|16166.1|16162.1|16169.2|16165.2|16153.6|16149.6|82
1651127400000|2022-04-28 06:30:00|16167.6|16163.6|16162.9|16158.9|16169.2|16165.2|16156.7|16152.7|64
1651127700000|2022-04-28 06:35:00|16164.5|16160.5|16152|16148|16169.2|16165.2|16152|16148|46
1651128000000|2022-04-28 06:40:00|16150.4|16146.4|16167.6|16163.6|16169.2|16165.2|16148.9|16144.9|53
1651128300000|2022-04-28 06:45:00|16166.1|16162.1|16178.6|16174.6|16181.7|16177.7|16164.5|16160.5|92
1651128600000|2022-04-28 06:50:00|16177|16173|16175.4|16171.4|16180.1|16176.1|16170.8|16166.8|77
1651128900000|2022-04-28 06:55:00|16178.6|16174.6|16184.8|16180.8|16186.4|16182.4|16177|16173|171
1651129200000|2022-04-28 07:00:00|16183.3|16179.3|16184.8|16180.8|16203.6|16199.6|16167.6|16163.6|305
1651129500000|2022-04-28 07:05:00|16187.9|16183.9|16212.9|16208.9|16212.9|16208.9|16187.9|16183.9|318
1651129800000|2022-04-28 07:10:00|16211.4|16207.4|16225.4|16221.4|16231.7|16227.7|16211.4|16207.4|341
1651130100000|2022-04-28 07:15:00|16223.9|16219.9|16216.1|16212.1|16236.4|16232.4|16209.8|16205.8|435
1651130400000|2022-04-28 07:20:00|16214.5|16210.5|16219.2|16215.2|16225.4|16221.4|16206.7|16202.7|121
1651130700000|2022-04-28 07:25:00|16220.8|16216.8|16222.3|16218.3|16237.9|16233.9|16217.6|16213.6|102
1651131000000|2022-04-28 07:30:00|16223.9|16219.9|16219.2|16215.2|16225.4|16221.4|16202|16198|86
1651131300000|2022-04-28 07:35:00|16217.6|16213.6|16217.6|16213.6|16228.6|16224.6|16209.8|16205.8|93
1651131600000|2022-04-28 07:40:00|16219.2|16215.2|16220.8|16216.8|16227|16223|16208.3|16204.3|101
1651131900000|2022-04-28 07:45:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16209.8|16205.8|100
1651132200000|2022-04-28 07:50:00|16223.9|16219.9|16200.4|16196.4|16225.4|16221.4|16197.3|16193.3|104
1651132500000|2022-04-28 07:55:00|16198.9|16194.9|16200.4|16196.4|16209.8|16205.8|16194.2|16190.2|143
1651132800000|2022-04-28 08:00:00|16198.9|16194.9|16181.7|16177.7|16203.6|16199.6|16181.7|16177.7|104
1651133100000|2022-04-28 08:05:00|16183.3|16179.3|16159.8|16155.8|16186.4|16182.4|16150.4|16146.4|239
1651133400000|2022-04-28 08:10:00|16158.3|16154.3|16152|16148|16169.2|16165.2|16147.3|16143.3|174
1651133700000|2022-04-28 08:15:00|16150.4|16146.4|16158.3|16154.3|16161.4|16157.4|16141.1|16137.1|145
1651134000000|2022-04-28 08:20:00|16156.7|16152.7|16162.9|16158.9|16173.9|16169.9|16153.6|16149.6|140
1651134300000|2022-04-28 08:25:00|16159.8|16155.8|16147.3|16143.3|16161.4|16157.4|16142.6|16138.6|81
1651134600000|2022-04-28 08:30:00|16148.9|16144.9|16153.6|16149.6|16158.3|16154.3|16144.2|16140.2|87
1651134900000|2022-04-28 08:35:00|16150.4|16146.4|16156.7|16152.7|16161.4|16157.4|16147.3|16143.3|73
1651135200000|2022-04-28 08:40:00|16158.3|16154.3|16166.1|16162.1|16166.1|16162.1|16153.6|16149.6|44
1651135500000|2022-04-28 08:45:00|16164.5|16160.5|16156.7|16152.7|16164.5|16160.5|16152|16148|56
1651135800000|2022-04-28 08:50:00|16153.6|16149.6|16166.1|16162.1|16169.2|16165.2|16153.6|16149.6|78
1651136100000|2022-04-28 08:55:00|16169.2|16165.2|16153.6|16149.6|16172.3|16168.3|16153.6|16149.6|100
1651136400000|2022-04-28 09:00:00|16152|16148|16153.6|16149.6|16156.7|16152.7|16150.4|16146.4|69
1651136700000|2022-04-28 09:05:00|16155.1|16151.1|16153.6|16149.6|16166.1|16162.1|16153.6|16149.6|38
1651137000000|2022-04-28 09:10:00|16155.1|16151.1|16153.6|16149.6|16159.8|16155.8|16144.2|16140.2|67
1651137300000|2022-04-28 09:15:00|16155.1|16151.1|16172.3|16168.3|16175.4|16171.4|16155.1|16151.1|40
1651137600000|2022-04-28 09:20:00|16170.8|16166.8|16181.7|16177.7|16181.7|16177.7|16169.2|16165.2|30
1651137900000|2022-04-28 09:25:00|16183.3|16179.3|16187.9|16183.9|16194.2|16190.2|16181.7|16177.7|100
1651138200000|2022-04-28 09:30:00|16184.8|16180.8|16184.8|16180.8|16191.1|16187.1|16180.1|16176.1|81
1651138500000|2022-04-28 09:35:00|16183.3|16179.3|16187.9|16183.9|16187.9|16183.9|16172.3|16168.3|97
1651138800000|2022-04-28 09:40:00|16186.4|16182.4|16192.6|16188.6|16194.2|16190.2|16184.8|16180.8|30
1651139100000|2022-04-28 09:45:00|16191.1|16187.1|16186.4|16182.4|16195.8|16191.8|16184.8|16180.8|38
1651139400000|2022-04-28 09:50:00|16184.8|16180.8|16187.9|16183.9|16194.2|16190.2|16184.8|16180.8|47
1651139700000|2022-04-28 09:55:00|16189.5|16185.5|16181.7|16177.7|16191.1|16187.1|16181.7|16177.7|88
1651140000000|2022-04-28 10:00:00|16180.1|16176.1|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|43
1651140300000|2022-04-28 10:05:00|16177|16173|16162.9|16158.9|16181.7|16177.7|16159.8|16155.8|73
1651140600000|2022-04-28 10:10:00|16164.5|16160.5|16170.8|16166.8|16172.3|16168.3|16159.8|16155.8|42
1651140900000|2022-04-28 10:15:00|16172.3|16168.3|16184.8|16180.8|16189.5|16185.5|16172.3|16168.3|55
1651141200000|2022-04-28 10:20:00|16186.4|16182.4|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|72
1651141500000|2022-04-28 10:25:00|16189.5|16185.5|16197.3|16193.3|16206.7|16202.7|16184.8|16180.8|152
1651141800000|2022-04-28 10:30:00|16198.9|16194.9|16203.6|16199.6|16206.7|16202.7|16198.9|16194.9|77
1651142100000|2022-04-28 10:35:00|16206.7|16202.7|16209.8|16205.8|16212.9|16208.9|16203.6|16199.6|71
1651142400000|2022-04-28 10:40:00|16212.9|16208.9|16194.2|16190.2|16212.9|16208.9|16192.6|16188.6|55
1651142700000|2022-04-28 10:45:00|16195.8|16191.8|16195.8|16191.8|16203.6|16199.6|16194.2|16190.2|72
1651143000000|2022-04-28 10:50:00|16194.2|16190.2|16187.9|16183.9|16195.8|16191.8|16183.3|16179.3|83
1651143300000|2022-04-28 10:55:00|16186.4|16182.4|16192.6|16188.6|16198.9|16194.9|16184.8|16180.8|165
1651143600000|2022-04-28 11:00:00|16194.2|16190.2|16172.3|16168.3|16194.2|16190.2|16172.3|16168.3|126
1651143900000|2022-04-28 11:05:00|16173.9|16169.9|16175.4|16171.4|16177|16173|16166.1|16162.1|64
1651144200000|2022-04-28 11:10:00|16178.6|16174.6|16181.7|16177.7|16183.3|16179.3|16172.3|16168.3|92
1651144500000|2022-04-28 11:15:00|16178.6|16174.6|16180.1|16176.1|16184.8|16180.8|16178.6|16174.6|55
1651144800000|2022-04-28 11:20:00|16178.6|16174.6|16184.8|16180.8|16184.8|16180.8|16162.9|16158.9|111
1651145100000|2022-04-28 11:25:00|16178.6|16174.6|16178.6|16174.6|16187.9|16183.9|16172.3|16168.3|164
1651145400000|2022-04-28 11:30:00|16180.1|16176.1|16172.3|16168.3|16191.1|16187.1|16169.2|16165.2|126
1651145700000|2022-04-28 11:35:00|16173.9|16169.9|16169.2|16165.2|16173.9|16169.9|16162.9|16158.9|138
1651146000000|2022-04-28 11:40:00|16172.3|16168.3|16175.4|16171.4|16184.8|16180.8|16170.8|16166.8|278
1651146300000|2022-04-28 11:45:00|16172.3|16168.3|16156.7|16152.7|16175.4|16171.4|16156.7|16152.7|224
1651146600000|2022-04-28 11:50:00|16158.3|16154.3|16159.8|16155.8|16167.6|16163.6|16158.3|16154.3|88
1651146900000|2022-04-28 11:55:00|16162.9|16158.9|16134.8|16130.8|16169.2|16165.2|16131.7|16127.7|216
1651147200000|2022-04-28 12:00:00|16137.9|16133.9|16131.7|16127.7|16141.1|16137.1|16119.2|16115.2|504
1651147500000|2022-04-28 12:05:00|16130.1|16126.1|16122.3|16118.3|16141.1|16137.1|16114.5|16110.5|346
1651147800000|2022-04-28 12:10:00|16119.2|16115.2|16114.5|16110.5|16122.3|16118.3|16103.6|16099.6|922
1651148100000|2022-04-28 12:15:00|16116.1|16112.1|16066.1|16062.1|16116.1|16112.1|16053.6|16049.6|855
1651148400000|2022-04-28 12:20:00|16064.5|16060.5|16053.6|16049.6|16072.3|16068.3|16044.2|16040.2|849
1651148700000|2022-04-28 12:25:00|16055.1|16051.1|16055.1|16051.1|16066.1|16062.1|16047.3|16043.3|610
1651149000000|2022-04-28 12:30:00|16058.3|16054.3|16112.9|16108.9|16127|16123|16052|16048|1243
1651149300000|2022-04-28 12:35:00|16116.1|16112.1|16103.6|16099.6|16147.3|16143.3|16091.1|16087.1|1025
1651149600000|2022-04-28 12:40:00|16106.7|16102.7|16131.7|16127.7|16139.5|16135.5|16097.3|16093.3|978
1651149900000|2022-04-28 12:45:00|16134.8|16130.8|16059.8|16055.8|16134.8|16130.8|16055.1|16051.1|1040
1651150200000|2022-04-28 12:50:00|16062.9|16058.9|16047.3|16043.3|16078.6|16074.6|16036.4|16032.4|861
1651150500000|2022-04-28 12:55:00|16050.4|16046.4|16050.4|16046.4|16056.7|16052.7|16031.7|16027.7|551
1651150800000|2022-04-28 13:00:00|16052|16048|16006.7|16002.7|16053.6|16049.6|15997.3|15993.3|884
1651151100000|2022-04-28 13:05:00|16008.3|16004.3|16052|16048|16053.6|16049.6|16006.7|16002.7|774
1651151400000|2022-04-28 13:10:00|16050.4|16046.4|16050.4|16046.4|16066.1|16062.1|16041.1|16037.1|501
1651151700000|2022-04-28 13:15:00|16053.6|16049.6|16062.9|16058.9|16078.6|16074.6|16047.3|16043.3|620
1651152000000|2022-04-28 13:20:00|16064.5|16060.5|16070.8|16066.8|16081.7|16077.7|16064.5|16060.5|474
1651152300000|2022-04-28 13:25:00|16072.3|16068.3|16109.8|16105.8|16111.4|16107.4|16059.8|16055.8|457
1651152600000|2022-04-28 13:30:00|16111.4|16107.4|16147.3|16143.3|16153.6|16149.6|16106.7|16102.7|1066
1651152900000|2022-04-28 13:35:00|16150.4|16146.4|16195.8|16191.8|16197.3|16193.3|16144.2|16140.2|1243
1651153200000|2022-04-28 13:40:00|16197.3|16193.3|16162.9|16158.9|16197.3|16193.3|16150.4|16146.4|1172
1651153500000|2022-04-28 13:45:00|16164.5|16160.5|16169.2|16165.2|16169.2|16165.2|16137.9|16133.9|1448
1651153800000|2022-04-28 13:50:00|16167.6|16163.6|16159.8|16155.8|16195.8|16191.8|16156.7|16152.7|1180
1651154100000|2022-04-28 13:55:00|16161.4|16157.4|16122.3|16118.3|16166.1|16162.1|16122.3|16118.3|1063
1651154400000|2022-04-28 14:00:00|16123.9|16119.9|16137.9|16133.9|16169.2|16165.2|16120.8|16116.8|1098
1651154700000|2022-04-28 14:05:00|16141.1|16137.1|16078.6|16074.6|16150.4|16146.4|16078.6|16074.6|1506
1651155000000|2022-04-28 14:10:00|16075.4|16071.4|16059.8|16055.8|16094.2|16090.2|16059.8|16055.8|1302
1651155300000|2022-04-28 14:15:00|16056.7|16052.7|16091.1|16087.1|16091.1|16087.1|16056.7|16052.7|924
1651155600000|2022-04-28 14:20:00|16087.9|16083.9|16102|16098|16109.8|16105.8|16084.8|16080.8|827
1651155900000|2022-04-28 14:25:00|16103.6|16099.6|16128.6|16124.6|16128.6|16124.6|16094.2|16090.2|631
1651156200000|2022-04-28 14:30:00|16131.7|16127.7|16137.9|16133.9|16137.9|16133.9|16103.6|16099.6|825
1651156500000|2022-04-28 14:35:00|16134.8|16130.8|16122.3|16118.3|16134.8|16130.8|16109.8|16105.8|565
1651156800000|2022-04-28 14:40:00|16119.2|16115.2|16112.9|16108.9|16144.2|16140.2|16111.4|16107.4|381
1651157100000|2022-04-28 14:45:00|16111.4|16107.4|16081.7|16077.7|16112.9|16108.9|16081.7|16077.7|442
1651157400000|2022-04-28 14:50:00|16078.6|16074.6|16097.3|16093.3|16098.9|16094.9|16072.3|16068.3|696
1651157700000|2022-04-28 14:55:00|16100.4|16096.4|16084.8|16080.8|16103.6|16099.6|16075.4|16071.4|617
1651158000000|2022-04-28 15:00:00|16083.3|16079.3|16097.3|16093.3|16112.9|16108.9|16081.7|16077.7|819
1651158300000|2022-04-28 15:05:00|16098.9|16094.9|16100.4|16096.4|16116.1|16112.1|16094.2|16090.2|744
1651158600000|2022-04-28 15:10:00|16102|16098|16081.7|16077.7|16112.9|16108.9|16078.6|16074.6|673
1651158900000|2022-04-28 15:15:00|16083.3|16079.3|16084.8|16080.8|16087.9|16083.9|16062.9|16058.9|589
1651159200000|2022-04-28 15:20:00|16083.3|16079.3|16087.9|16083.9|16097.3|16093.3|16083.3|16079.3|316
1651159500000|2022-04-28 15:25:00|16089.5|16085.5|16106.7|16102.7|16106.7|16102.7|16081.7|16077.7|311
1651159800000|2022-04-28 15:30:00|16103.6|16099.6|16128.6|16124.6|16128.6|16124.6|16100.4|16096.4|452
1651160100000|2022-04-28 15:35:00|16131.7|16127.7|16122.3|16118.3|16134.8|16130.8|16112.9|16108.9|610
1651160400000|2022-04-28 15:40:00|16119.2|16115.2|16128.6|16124.6|16128.6|16124.6|16119.2|16115.2|501
1651160700000|2022-04-28 15:45:00|16125.4|16121.4|16109.8|16105.8|16127|16123|16103.6|16099.6|398
1651161000000|2022-04-28 15:50:00|16106.7|16102.7|16100.4|16096.4|16109.8|16105.8|16084.8|16080.8|461
1651161300000|2022-04-28 15:55:00|16102|16098|16087.9|16083.9|16106.7|16102.7|16081.7|16077.7|473
1651161600000|2022-04-28 16:00:00|16084.8|16080.8|16087.9|16083.9|16092.6|16088.6|16075.4|16071.4|552
1651161900000|2022-04-28 16:05:00|16086.4|16082.4|16106.7|16102.7|16109.8|16105.8|16084.8|16080.8|408
1651162200000|2022-04-28 16:10:00|16108.3|16104.3|16106.7|16102.7|16116.1|16112.1|16103.6|16099.6|367
1651162500000|2022-04-28 16:15:00|16109.8|16105.8|16081.7|16077.7|16114.5|16110.5|16070.8|16066.8|656
1651162800000|2022-04-28 16:20:00|16087.9|16083.9|16075.4|16071.4|16087.9|16083.9|16066.1|16062.1|597
1651163100000|2022-04-28 16:25:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16069.2|16065.2|508
1651163400000|2022-04-28 16:30:00|16084.8|16080.8|16106.7|16102.7|16106.7|16102.7|16081.7|16077.7|418
1651163700000|2022-04-28 16:35:00|16105.1|16101.1|16116.1|16112.1|16116.1|16112.1|16100.4|16096.4|522
1651164000000|2022-04-28 16:40:00|16112.9|16108.9|16125.4|16121.4|16127|16123|16109.8|16105.8|360
1651164300000|2022-04-28 16:45:00|16122.3|16118.3|16131.7|16127.7|16137.9|16133.9|16122.3|16118.3|560
1651164600000|2022-04-28 16:50:00|16128.6|16124.6|16123.9|16119.9|16133.3|16129.3|16122.3|16118.3|465
1651164900000|2022-04-28 16:55:00|16122.3|16118.3|16125.4|16121.4|16128.6|16124.6|16119.2|16115.2|557
1651165200000|2022-04-28 17:00:00|16127|16123|16119.2|16115.2|16128.6|16124.6|16086.4|16082.4|579
1651165500000|2022-04-28 17:05:00|16125.4|16121.4|16120.8|16116.8|16128.6|16124.6|16103.6|16099.6|523
1651165800000|2022-04-28 17:10:00|16122.3|16118.3|16116.1|16112.1|16122.3|16118.3|16103.6|16099.6|369
1651166100000|2022-04-28 17:15:00|16114.5|16110.5|16137.9|16133.9|16137.9|16133.9|16109.8|16105.8|524
1651166400000|2022-04-28 17:20:00|16139.5|16135.5|16136.4|16132.4|16144.2|16140.2|16128.6|16124.6|226
1651166700000|2022-04-28 17:25:00|16137.9|16133.9|16137.9|16133.9|16148.9|16144.9|16134.8|16130.8|277
1651167000000|2022-04-28 17:30:00|16134.8|16130.8|16145.8|16141.8|16147.3|16143.3|16131.7|16127.7|520
1651167300000|2022-04-28 17:35:00|16144.2|16140.2|16150.4|16146.4|16162.9|16158.9|16144.2|16140.2|439
1651167600000|2022-04-28 17:40:00|16147.3|16143.3|16147.3|16143.3|16159.8|16155.8|16141.1|16137.1|357
1651167900000|2022-04-28 17:45:00|16148.9|16144.9|16141.1|16137.1|16159.8|16155.8|16137.9|16133.9|312
1651168200000|2022-04-28 17:50:00|16137.9|16133.9|16144.2|16140.2|16147.3|16143.3|16137.9|16133.9|427
1651168500000|2022-04-28 17:55:00|16142.6|16138.6|16137.9|16133.9|16147.3|16143.3|16131.7|16127.7|335
1651168800000|2022-04-28 18:00:00|16134.8|16130.8|16131.7|16127.7|16137.9|16133.9|16128.6|16124.6|416
1651169100000|2022-04-28 18:05:00|16128.6|16124.6|16137.9|16133.9|16137.9|16133.9|16128.6|16124.6|268
1651169400000|2022-04-28 18:10:00|16136.4|16132.4|16137.9|16133.9|16137.9|16133.9|16128.6|16124.6|296
1651169700000|2022-04-28 18:15:00|16134.8|16130.8|16131.7|16127.7|16141.1|16137.1|16128.6|16124.6|265
1651170000000|2022-04-28 18:20:00|16137.9|16133.9|16144.2|16140.2|16144.2|16140.2|16128.6|16124.6|396
1651170300000|2022-04-28 18:25:00|16145.8|16141.8|16139.5|16135.5|16153.6|16149.6|16137.9|16133.9|241
1651170600000|2022-04-28 18:30:00|16137.9|16133.9|16137.9|16133.9|16147.3|16143.3|16131.7|16127.7|266
1651170900000|2022-04-28 18:35:00|16141.1|16137.1|16116.1|16112.1|16141.1|16137.1|16116.1|16112.1|328
1651171200000|2022-04-28 18:40:00|16122.3|16118.3|16116.1|16112.1|16125.4|16121.4|16116.1|16112.1|368
1651171500000|2022-04-28 18:45:00|16117.6|16113.6|16116.1|16112.1|16125.4|16121.4|16109.8|16105.8|390
1651171800000|2022-04-28 18:50:00|16117.6|16113.6|16128.6|16124.6|16130.1|16126.1|16111.4|16107.4|430
1651172100000|2022-04-28 18:55:00|16125.4|16121.4|16128.6|16124.6|16131.7|16127.7|16106.7|16102.7|889
1651172400000|2022-04-28 19:00:00|16125.4|16121.4|16150.4|16146.4|16150.4|16146.4|16125.4|16121.4|781
1651172700000|2022-04-28 19:05:00|16147.3|16143.3|16150.4|16146.4|16153.6|16149.6|16144.2|16140.2|226
1651173000000|2022-04-28 19:10:00|16153.6|16149.6|16156.7|16152.7|16161.4|16157.4|16153.6|16149.6|335
1651173300000|2022-04-28 19:15:00|16158.3|16154.3|16159.8|16155.8|16162.9|16158.9|16156.7|16152.7|212
1651173600000|2022-04-28 19:20:00|16162.9|16158.9|16159.8|16155.8|16169.2|16165.2|16159.8|16155.8|277
1651173900000|2022-04-28 19:25:00|16162.9|16158.9|16175.4|16171.4|16175.4|16171.4|16162.9|16158.9|180
1651174200000|2022-04-28 19:30:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16162.9|16158.9|288
1651174500000|2022-04-28 19:35:00|16175.4|16171.4|16164.5|16160.5|16175.4|16171.4|16164.5|16160.5|321
1651174800000|2022-04-28 19:40:00|16166.1|16162.1|16172.3|16168.3|16172.3|16168.3|16156.7|16152.7|345
1651175100000|2022-04-28 19:45:00|16169.2|16165.2|16166.1|16162.1|16181.7|16177.7|16162.9|16158.9|520
1651175400000|2022-04-28 19:50:00|16164.5|16160.5|16172.3|16168.3|16175.4|16171.4|16162.9|16158.9|324
1651175700000|2022-04-28 19:55:00|16175.4|16171.4|16187.9|16183.9|16203.6|16199.6|16166.1|16162.1|1699
1651176000000|2022-04-28 20:00:00|16194.2|16190.2|16206.7|16202.7|16206.7|16202.7|16187.9|16183.9|964
1651176300000|2022-04-28 20:05:00|16205.1|16201.1|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|452
1651176600000|2022-04-28 20:10:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16194.2|16190.2|257
1651176900000|2022-04-28 20:15:00|16194.2|16190.2|16216.1|16212.1|16219.2|16215.2|16194.2|16190.2|542
1651177200000|2022-04-28 20:20:00|16217.6|16213.6|16219.2|16215.2|16230.1|16226.1|16216.1|16212.1|483
1651177500000|2022-04-28 20:25:00|16217.6|16213.6|16212.9|16208.9|16219.2|16215.2|16212.9|16208.9|306
1651177800000|2022-04-28 20:30:00|16216.1|16212.1|16192.6|16188.6|16216.1|16212.1|16191.1|16187.1|440
1651178100000|2022-04-28 20:35:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16184.8|16180.8|142
1651178400000|2022-04-28 20:40:00|16189.5|16185.5|16197.3|16193.3|16200.4|16196.4|16186.4|16182.4|285
1651178700000|2022-04-28 20:45:00|16200.4|16196.4|16194.2|16190.2|16209.8|16205.8|16191.1|16187.1|232
1651179000000|2022-04-28 20:50:00|16192.6|16188.6|16189.5|16185.5|16195.8|16191.8|16186.4|16182.4|146
1651179300000|2022-04-28 20:55:00|16187.9|16183.9|16214.5|16210.5|16216.1|16212.1|16187.9|16183.9|271
1651183200000|2022-04-28 22:00:00|16233.3|16229.3|16217.6|16213.6|16234.8|16230.8|16206.7|16202.7|94
1651183500000|2022-04-28 22:05:00|16216.1|16212.1|16217.6|16213.6|16219.2|16215.2|16216.1|16212.1|3
1651183800000|2022-04-28 22:10:00|16219.2|16215.2|16209.8|16205.8|16220.8|16216.8|16206.7|16202.7|27
1651184100000|2022-04-28 22:15:00|16211.4|16207.4|16216.1|16212.1|16217.6|16213.6|16211.4|16207.4|10
1651184400000|2022-04-28 22:20:00|16214.5|16210.5|16219.2|16215.2|16219.2|16215.2|16214.5|16210.5|11
1651184700000|2022-04-28 22:25:00|16220.8|16216.8|16219.2|16215.2|16220.8|16216.8|16219.2|16215.2|2
1651185000000|2022-04-28 22:30:00|16217.6|16213.6|16208.3|16204.3|16222.3|16218.3|16206.7|16202.7|69
1651185300000|2022-04-28 22:35:00|16206.7|16202.7|16202|16198|16209.8|16205.8|16194.2|16190.2|33
1651185600000|2022-04-28 22:40:00|16200.4|16196.4|16200.4|16196.4|16203.6|16199.6|16197.3|16193.3|52
1651185900000|2022-04-28 22:45:00|16197.3|16193.3|16192.6|16188.6|16197.3|16193.3|16187.9|16183.9|48
1651186200000|2022-04-28 22:50:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|15
1651186500000|2022-04-28 22:55:00|16189.5|16185.5|16189.5|16185.5|16192.6|16188.6|16187.9|16183.9|15
1651186800000|2022-04-28 23:00:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16181.7|16177.7|25
1651187100000|2022-04-28 23:05:00|16191.1|16187.1|16186.4|16182.4|16191.1|16187.1|16183.3|16179.3|64
1651187400000|2022-04-28 23:10:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|6
1651187700000|2022-04-28 23:15:00|16186.4|16182.4|16194.2|16190.2|16194.2|16190.2|16184.8|16180.8|2
1651188000000|2022-04-28 23:20:00|16192.6|16188.6|16195.8|16191.8|16195.8|16191.8|16192.6|16188.6|4
1651188300000|2022-04-28 23:25:00|16194.2|16190.2|16191.1|16187.1|16197.3|16193.3|16191.1|16187.1|8
1651188600000|2022-04-28 23:30:00|16192.6|16188.6|16194.2|16190.2|16200.4|16196.4|16192.6|16188.6|5
1651188900000|2022-04-28 23:35:00|16192.6|16188.6|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|2
1651189200000|2022-04-28 23:40:00|16192.6|16188.6|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|9
1651189500000|2022-04-28 23:45:00|16191.1|16187.1|16197.3|16193.3|16198.9|16194.9|16191.1|16187.1|23
1651189800000|2022-04-28 23:50:00|16194.2|16190.2|16192.6|16188.6|16197.3|16193.3|16191.1|16187.1|34
1651190100000|2022-04-28 23:55:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|11
1651190400000|2022-04-29 00:00:00|16192.6|16188.6|16189.5|16185.5|16194.2|16190.2|16181.7|16177.7|42
1651190700000|2022-04-29 00:05:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|17
1651191000000|2022-04-29 00:10:00|16189.5|16185.5|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|15
1651191300000|2022-04-29 00:15:00|16186.4|16182.4|16189.5|16185.5|16194.2|16190.2|16184.8|16180.8|28
1651191600000|2022-04-29 00:20:00|16187.9|16183.9|16192.6|16188.6|16192.6|16188.6|16187.9|16183.9|5
1651191900000|2022-04-29 00:25:00|16194.2|16190.2|16189.5|16185.5|16194.2|16190.2|16186.4|16182.4|22
1651192200000|2022-04-29 00:30:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16181.7|16177.7|15
1651192500000|2022-04-29 00:35:00|16183.3|16179.3|16184.8|16180.8|16187.9|16183.9|16181.7|16177.7|25
1651192800000|2022-04-29 00:40:00|16187.9|16183.9|16189.5|16185.5|16191.1|16187.1|16187.9|16183.9|21
1651193100000|2022-04-29 00:45:00|16191.1|16187.1|16184.8|16180.8|16192.6|16188.6|16184.8|16180.8|3
1651193400000|2022-04-29 00:50:00|16183.3|16179.3|16180.1|16176.1|16184.8|16180.8|16178.6|16174.6|6
1651193700000|2022-04-29 00:55:00|16178.6|16174.6|16181.7|16177.7|16183.3|16179.3|16178.6|16174.6|2
1651194000000|2022-04-29 01:00:00|16180.1|16176.1|16184.8|16180.8|16184.8|16180.8|16180.1|16176.1|12
1651194300000|2022-04-29 01:05:00|16186.4|16182.4|16183.3|16179.3|16187.9|16183.9|16180.1|16176.1|20
1651194600000|2022-04-29 01:10:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16181.7|16177.7|63
1651194900000|2022-04-29 01:15:00|16181.7|16177.7|16184.8|16180.8|16187.9|16183.9|16181.7|16177.7|52
1651195200000|2022-04-29 01:20:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|18
1651195500000|2022-04-29 01:25:00|16186.4|16182.4|16187.9|16183.9|16191.1|16187.1|16186.4|16182.4|15
1651195800000|2022-04-29 01:30:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|12
1651196100000|2022-04-29 01:35:00|16189.5|16185.5|16189.5|16185.5|16191.1|16187.1|16187.9|16183.9|15
1651196400000|2022-04-29 01:40:00|16187.9|16183.9|16186.4|16182.4|16191.1|16187.1|16184.8|16180.8|10
1651196700000|2022-04-29 01:45:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|10
1651197000000|2022-04-29 01:50:00|16186.4|16182.4|16180.1|16176.1|16186.4|16182.4|16178.6|16174.6|11
1651197300000|2022-04-29 01:55:00|16178.6|16174.6|16173.9|16169.9|16178.6|16174.6|16170.8|16166.8|41
1651197600000|2022-04-29 02:00:00|16175.4|16171.4|16175.4|16171.4|16180.1|16176.1|16175.4|16171.4|14
1651197900000|2022-04-29 02:05:00|16173.9|16169.9|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|12
1651198200000|2022-04-29 02:10:00|16173.9|16169.9|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|30
1651198500000|2022-04-29 02:15:00|16180.1|16176.1|16180.1|16176.1|16181.7|16177.7|16178.6|16174.6|9
1651198800000|2022-04-29 02:20:00|16178.6|16174.6|16177|16173|16180.1|16176.1|16175.4|16171.4|7
1651199100000|2022-04-29 02:25:00|16175.4|16171.4|16177|16173|16181.7|16177.7|16175.4|16171.4|4
1651199400000|2022-04-29 02:30:00|16178.6|16174.6|16180.1|16176.1|16180.1|16176.1|16177|16173|3
1651199700000|2022-04-29 02:35:00|16178.6|16174.6|16177|16173|16180.1|16176.1|16175.4|16171.4|9
1651200000000|2022-04-29 02:40:00|16178.6|16174.6|16172.3|16168.3|16178.6|16174.6|16172.3|16168.3|16
1651200300000|2022-04-29 02:45:00|16173.9|16169.9|16169.2|16165.2|16173.9|16169.9|16159.8|16155.8|76
1651200600000|2022-04-29 02:50:00|16166.1|16162.1|16161.4|16157.4|16169.2|16165.2|16161.4|16157.4|17
1651200900000|2022-04-29 02:55:00|16159.8|16155.8|16162.9|16158.9|16164.5|16160.5|16159.8|16155.8|30
1651201200000|2022-04-29 03:00:00|16166.1|16162.1|16166.1|16162.1|16169.2|16165.2|16164.5|16160.5|11
1651201500000|2022-04-29 03:05:00|16164.5|16160.5|16164.5|16160.5|16169.2|16165.2|16162.9|16158.9|7
1651201800000|2022-04-29 03:10:00|16162.9|16158.9|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|5
1651202100000|2022-04-29 03:15:00|16164.5|16160.5|16161.4|16157.4|16164.5|16160.5|16161.4|16157.4|9
1651202400000|2022-04-29 03:20:00|16162.9|16158.9|16162.9|16158.9|16162.9|16158.9|16162.9|16158.9|7
1651202700000|2022-04-29 03:25:00|16164.5|16160.5|16162.9|16158.9|16167.6|16163.6|16159.8|16155.8|27
1651203000000|2022-04-29 03:30:00|16164.5|16160.5|16166.1|16162.1|16169.2|16165.2|16162.9|16158.9|11
1651203300000|2022-04-29 03:35:00|16164.5|16160.5|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|8
1651203600000|2022-04-29 03:40:00|16159.8|16155.8|16161.4|16157.4|16162.9|16158.9|16159.8|16155.8|21
1651203900000|2022-04-29 03:45:00|16159.8|16155.8|16161.4|16157.4|16161.4|16157.4|16156.7|16152.7|41
1651204200000|2022-04-29 03:50:00|16159.8|16155.8|16155.1|16151.1|16161.4|16157.4|16153.6|16149.6|15
1651204500000|2022-04-29 03:55:00|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|9
1651204800000|2022-04-29 04:00:00|16156.7|16152.7|16156.7|16152.7|16159.8|16155.8|16156.7|16152.7|30
1651205100000|2022-04-29 04:05:00|16158.3|16154.3|16156.7|16152.7|16158.3|16154.3|16156.7|16152.7|9
1651205400000|2022-04-29 04:10:00|16155.1|16151.1|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|22
1651205700000|2022-04-29 04:15:00|16152|16148|16150.4|16146.4|16152|16148|16150.4|16146.4|16
1651206000000|2022-04-29 04:20:00|16148.9|16144.9|16148.9|16144.9|16150.4|16146.4|16147.3|16143.3|34
1651206300000|2022-04-29 04:25:00|16150.4|16146.4|16153.6|16149.6|16153.6|16149.6|16147.3|16143.3|14
1651206600000|2022-04-29 04:30:00|16152|16148|16152|16148|16153.6|16149.6|16150.4|16146.4|8
1651206900000|2022-04-29 04:35:00|16150.4|16146.4|16158.3|16154.3|16158.3|16154.3|16150.4|16146.4|14
1651207200000|2022-04-29 04:40:00|16156.7|16152.7|16166.1|16162.1|16167.6|16163.6|16156.7|16152.7|23
1651207500000|2022-04-29 04:45:00|16164.5|16160.5|16167.6|16163.6|16169.2|16165.2|16162.9|16158.9|9
1651207800000|2022-04-29 04:50:00|16169.2|16165.2|16170.8|16166.8|16172.3|16168.3|16167.6|16163.6|5
1651208100000|2022-04-29 04:55:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16169.2|16165.2|3
1651208400000|2022-04-29 05:00:00|16173.9|16169.9|16164.5|16160.5|16175.4|16171.4|16161.4|16157.4|84
1651208700000|2022-04-29 05:05:00|16162.9|16158.9|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|14
1651209000000|2022-04-29 05:10:00|16161.4|16157.4|16159.8|16155.8|16162.9|16158.9|16156.7|16152.7|40
1651209300000|2022-04-29 05:15:00|16158.3|16154.3|16161.4|16157.4|16162.9|16158.9|16156.7|16152.7|19
1651209600000|2022-04-29 05:20:00|16159.8|16155.8|16159.8|16155.8|16162.9|16158.9|16159.8|16155.8|18
1651209900000|2022-04-29 05:25:00|16156.7|16152.7|16156.7|16152.7|16158.3|16154.3|16156.7|16152.7|28
1651210200000|2022-04-29 05:30:00|16155.1|16151.1|16147.3|16143.3|16155.1|16151.1|16144.2|16140.2|105
1651210500000|2022-04-29 05:35:00|16145.8|16141.8|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|24
1651210800000|2022-04-29 05:40:00|16145.8|16141.8|16147.3|16143.3|16150.4|16146.4|16145.8|16141.8|11
1651211100000|2022-04-29 05:45:00|16150.4|16146.4|16155.1|16151.1|16156.7|16152.7|16150.4|16146.4|30
1651211400000|2022-04-29 05:50:00|16156.7|16152.7|16150.4|16146.4|16166.1|16162.1|16148.9|16144.9|22
1651211700000|2022-04-29 05:55:00|16148.9|16144.9|16150.4|16146.4|16152|16148|16147.3|16143.3|36
1651212000000|2022-04-29 06:00:00|16152|16148|16137.9|16133.9|16164.5|16160.5|16137.9|16133.9|135
1651212300000|2022-04-29 06:05:00|16136.4|16132.4|16153.6|16149.6|16153.6|16149.6|16134.8|16130.8|65
1651212600000|2022-04-29 06:10:00|16152|16148|16148.9|16144.9|16153.6|16149.6|16144.2|16140.2|37
1651212900000|2022-04-29 06:15:00|16150.4|16146.4|16159.8|16155.8|16162.9|16158.9|16148.9|16144.9|76
1651213200000|2022-04-29 06:20:00|16158.3|16154.3|16172.3|16168.3|16172.3|16168.3|16147.3|16143.3|69
1651213500000|2022-04-29 06:25:00|16173.9|16169.9|16180.1|16176.1|16180.1|16176.1|16169.2|16165.2|139
1651213800000|2022-04-29 06:30:00|16178.6|16174.6|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|127
1651214100000|2022-04-29 06:35:00|16177|16173|16172.3|16168.3|16178.6|16174.6|16166.1|16162.1|63
1651214400000|2022-04-29 06:40:00|16170.8|16166.8|16159.8|16155.8|16172.3|16168.3|16159.8|16155.8|71
1651214700000|2022-04-29 06:45:00|16156.7|16152.7|16167.6|16163.6|16172.3|16168.3|16147.3|16143.3|164
1651215000000|2022-04-29 06:50:00|16169.2|16165.2|16153.6|16149.6|16172.3|16168.3|16153.6|16149.6|45
1651215300000|2022-04-29 06:55:00|16155.1|16151.1|16175.4|16171.4|16175.4|16171.4|16153.6|16149.6|117
1651215600000|2022-04-29 07:00:00|16173.9|16169.9|16181.7|16177.7|16184.8|16180.8|16170.8|16166.8|208
1651215900000|2022-04-29 07:05:00|16183.3|16179.3|16184.8|16180.8|16194.2|16190.2|16169.2|16165.2|146
1651216200000|2022-04-29 07:10:00|16187.9|16183.9|16172.3|16168.3|16191.1|16187.1|16169.2|16165.2|118
1651216500000|2022-04-29 07:15:00|16175.4|16171.4|16169.2|16165.2|16178.6|16174.6|16162.9|16158.9|193
1651216800000|2022-04-29 07:20:00|16172.3|16168.3|16181.7|16177.7|16187.9|16183.9|16166.1|16162.1|74
1651217100000|2022-04-29 07:25:00|16184.8|16180.8|16194.2|16190.2|16197.3|16193.3|16184.8|16180.8|75
1651217400000|2022-04-29 07:30:00|16192.6|16188.6|16187.9|16183.9|16197.3|16193.3|16178.6|16174.6|61
1651217700000|2022-04-29 07:35:00|16186.4|16182.4|16172.3|16168.3|16194.2|16190.2|16172.3|16168.3|73
1651218000000|2022-04-29 07:40:00|16173.9|16169.9|16186.4|16182.4|16187.9|16183.9|16169.2|16165.2|140
1651218300000|2022-04-29 07:45:00|16187.9|16183.9|16172.3|16168.3|16191.1|16187.1|16170.8|16166.8|87
1651218600000|2022-04-29 07:50:00|16170.8|16166.8|16184.8|16180.8|16191.1|16187.1|16169.2|16165.2|75
1651218900000|2022-04-29 07:55:00|16186.4|16182.4|16181.7|16177.7|16187.9|16183.9|16181.7|16177.7|50
1651219200000|2022-04-29 08:00:00|16183.3|16179.3|16187.9|16183.9|16191.1|16187.1|16169.2|16165.2|153
1651219500000|2022-04-29 08:05:00|16186.4|16182.4|16172.3|16168.3|16192.6|16188.6|16172.3|16168.3|90
1651219800000|2022-04-29 08:10:00|16173.9|16169.9|16181.7|16177.7|16189.5|16185.5|16173.9|16169.9|82
1651220100000|2022-04-29 08:15:00|16183.3|16179.3|16178.6|16174.6|16187.9|16183.9|16175.4|16171.4|48
1651220400000|2022-04-29 08:20:00|16180.1|16176.1|16187.9|16183.9|16189.5|16185.5|16175.4|16171.4|47
1651220700000|2022-04-29 08:25:00|16191.1|16187.1|16187.9|16183.9|16200.4|16196.4|16187.9|16183.9|178
1651221000000|2022-04-29 08:30:00|16186.4|16182.4|16184.8|16180.8|16198.9|16194.9|16181.7|16177.7|113
1651221300000|2022-04-29 08:35:00|16186.4|16182.4|16169.2|16165.2|16187.9|16183.9|16166.1|16162.1|44
1651221600000|2022-04-29 08:40:00|16167.6|16163.6|16162.9|16158.9|16175.4|16171.4|16162.9|16158.9|79
1651221900000|2022-04-29 08:45:00|16166.1|16162.1|16172.3|16168.3|16178.6|16174.6|16166.1|16162.1|116
1651222200000|2022-04-29 08:50:00|16175.4|16171.4|16153.6|16149.6|16175.4|16171.4|16153.6|16149.6|242
1651222500000|2022-04-29 08:55:00|16155.1|16151.1|16166.1|16162.1|16169.2|16165.2|16152|16148|122
1651222800000|2022-04-29 09:00:00|16162.9|16158.9|16169.2|16165.2|16172.3|16168.3|16156.7|16152.7|162
1651223100000|2022-04-29 09:05:00|16167.6|16163.6|16169.2|16165.2|16180.1|16176.1|16166.1|16162.1|133
1651223400000|2022-04-29 09:10:00|16166.1|16162.1|16141.1|16137.1|16167.6|16163.6|16141.1|16137.1|243
1651223700000|2022-04-29 09:15:00|16142.6|16138.6|16144.2|16140.2|16152|16148|16136.4|16132.4|121
1651224000000|2022-04-29 09:20:00|16147.3|16143.3|16137.9|16133.9|16153.6|16149.6|16137.9|16133.9|72
1651224300000|2022-04-29 09:25:00|16139.5|16135.5|16134.8|16130.8|16141.1|16137.1|16127|16123|194
1651224600000|2022-04-29 09:30:00|16136.4|16132.4|16134.8|16130.8|16141.1|16137.1|16128.6|16124.6|92
1651224900000|2022-04-29 09:35:00|16136.4|16132.4|16103.6|16099.6|16137.9|16133.9|16103.6|16099.6|155
1651225200000|2022-04-29 09:40:00|16100.4|16096.4|16103.6|16099.6|16109.8|16105.8|16089.5|16085.5|265
1651225500000|2022-04-29 09:45:00|16100.4|16096.4|16106.7|16102.7|16119.2|16115.2|16092.6|16088.6|162
1651225800000|2022-04-29 09:50:00|16108.3|16104.3|16119.2|16115.2|16119.2|16115.2|16108.3|16104.3|106
1651226100000|2022-04-29 09:55:00|16117.6|16113.6|16119.2|16115.2|16122.3|16118.3|16106.7|16102.7|71
1651226400000|2022-04-29 10:00:00|16117.6|16113.6|16116.1|16112.1|16122.3|16118.3|16116.1|16112.1|38
1651226700000|2022-04-29 10:05:00|16117.6|16113.6|16112.9|16108.9|16123.9|16119.9|16112.9|16108.9|79
1651227000000|2022-04-29 10:10:00|16111.4|16107.4|16109.8|16105.8|16116.1|16112.1|16106.7|16102.7|46
1651227300000|2022-04-29 10:15:00|16108.3|16104.3|16105.1|16101.1|16112.9|16108.9|16094.2|16090.2|94
1651227600000|2022-04-29 10:20:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16097.3|16093.3|49
1651227900000|2022-04-29 10:25:00|16108.3|16104.3|16109.8|16105.8|16112.9|16108.9|16105.1|16101.1|58
1651228200000|2022-04-29 10:30:00|16112.9|16108.9|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|130
1651228500000|2022-04-29 10:35:00|16114.5|16110.5|16112.9|16108.9|16122.3|16118.3|16109.8|16105.8|233
1651228800000|2022-04-29 10:40:00|16116.1|16112.1|16125.4|16121.4|16125.4|16121.4|16112.9|16108.9|101
1651229100000|2022-04-29 10:45:00|16127|16123|16139.5|16135.5|16141.1|16137.1|16123.9|16119.9|208
1651229400000|2022-04-29 10:50:00|16137.9|16133.9|16144.2|16140.2|16145.8|16141.8|16131.7|16127.7|77
1651229700000|2022-04-29 10:55:00|16141.1|16137.1|16153.6|16149.6|16153.6|16149.6|16134.8|16130.8|158
1651230000000|2022-04-29 11:00:00|16155.1|16151.1|16148.9|16144.9|16159.8|16155.8|16147.3|16143.3|135
1651230300000|2022-04-29 11:05:00|16147.3|16143.3|16150.4|16146.4|16153.6|16149.6|16144.2|16140.2|62
1651230600000|2022-04-29 11:10:00|16147.3|16143.3|16144.2|16140.2|16152|16148|16144.2|16140.2|127
1651230900000|2022-04-29 11:15:00|16142.6|16138.6|16147.3|16143.3|16153.6|16149.6|16137.9|16133.9|175
1651231200000|2022-04-29 11:20:00|16148.9|16144.9|16134.8|16130.8|16150.4|16146.4|16133.3|16129.3|64
1651231500000|2022-04-29 11:25:00|16133.3|16129.3|16119.2|16115.2|16134.8|16130.8|16119.2|16115.2|176
1651231800000|2022-04-29 11:30:00|16122.3|16118.3|16136.4|16132.4|16141.1|16137.1|16119.2|16115.2|136
1651232100000|2022-04-29 11:35:00|16134.8|16130.8|16153.6|16149.6|16153.6|16149.6|16131.7|16127.7|110
1651232400000|2022-04-29 11:40:00|16150.4|16146.4|16153.6|16149.6|16156.7|16152.7|16144.2|16140.2|218
1651232700000|2022-04-29 11:45:00|16156.7|16152.7|16172.3|16168.3|16175.4|16171.4|16155.1|16151.1|208
1651233000000|2022-04-29 11:50:00|16175.4|16171.4|16194.2|16190.2|16197.3|16193.3|16175.4|16171.4|322
1651233300000|2022-04-29 11:55:00|16191.1|16187.1|16197.3|16193.3|16200.4|16196.4|16184.8|16180.8|287
1651233600000|2022-04-29 12:00:00|16200.4|16196.4|16197.3|16193.3|16203.6|16199.6|16194.2|16190.2|306
1651233900000|2022-04-29 12:05:00|16194.2|16190.2|16183.3|16179.3|16195.8|16191.8|16175.4|16171.4|382
1651234200000|2022-04-29 12:10:00|16181.7|16177.7|16181.7|16177.7|16187.9|16183.9|16172.3|16168.3|421
1651234500000|2022-04-29 12:15:00|16177|16173|16162.9|16158.9|16184.8|16180.8|16152|16148|351
1651234800000|2022-04-29 12:20:00|16166.1|16162.1|16150.4|16146.4|16175.4|16171.4|16150.4|16146.4|786
1651235100000|2022-04-29 12:25:00|16153.6|16149.6|16145.8|16141.8|16169.2|16165.2|16141.1|16137.1|516
1651235400000|2022-04-29 12:30:00|16144.2|16140.2|16128.6|16124.6|16153.6|16149.6|16103.6|16099.6|1486
1651235700000|2022-04-29 12:35:00|16127|16123|16128.6|16124.6|16147.3|16143.3|16112.9|16108.9|997
1651236000000|2022-04-29 12:40:00|16127|16123|16134.8|16130.8|16141.1|16137.1|16122.3|16118.3|827
1651236300000|2022-04-29 12:45:00|16133.3|16129.3|16159.8|16155.8|16169.2|16165.2|16128.6|16124.6|762
1651236600000|2022-04-29 12:50:00|16156.7|16152.7|16112.9|16108.9|16159.8|16155.8|16106.7|16102.7|781
1651236900000|2022-04-29 12:55:00|16111.4|16107.4|16094.2|16090.2|16116.1|16112.1|16084.8|16080.8|711
1651237200000|2022-04-29 13:00:00|16091.1|16087.1|16087.9|16083.9|16108.3|16104.3|16072.3|16068.3|841
1651237500000|2022-04-29 13:05:00|16086.4|16082.4|16059.8|16055.8|16087.9|16083.9|16059.8|16055.8|814
1651237800000|2022-04-29 13:10:00|16056.7|16052.7|16047.3|16043.3|16081.7|16077.7|16041.1|16037.1|956
1651238100000|2022-04-29 13:15:00|16044.2|16040.2|16012.9|16008.9|16044.2|16040.2|16012.9|16008.9|1184
1651238400000|2022-04-29 13:20:00|16014.5|16010.5|16000.4|15996.4|16022.3|16018.3|15997.3|15993.3|1092
1651238700000|2022-04-29 13:25:00|15998.9|15994.9|15966.1|15962.1|16000.4|15996.4|15959.8|15955.8|1013
1651239000000|2022-04-29 13:30:00|15962.9|15958.9|15959.8|15955.8|15969.2|15965.2|15941.1|15937.1|1369
1651239300000|2022-04-29 13:35:00|15956.7|15952.7|15981.7|15977.7|15987.9|15983.9|15947.3|15943.3|1218
1651239600000|2022-04-29 13:40:00|15980.1|15976.1|16022.3|16018.3|16031.7|16027.7|15975.4|15971.4|765
1651239900000|2022-04-29 13:45:00|16023.9|16019.9|16097.3|16093.3|16109.8|16105.8|16023.9|16019.9|1402
1651240200000|2022-04-29 13:50:00|16106.7|16102.7|16145.8|16141.8|16156.7|16152.7|16103.6|16099.6|1887
1651240500000|2022-04-29 13:55:00|16144.2|16140.2|16150.4|16146.4|16169.2|16165.2|16134.8|16130.8|2143
1651240800000|2022-04-29 14:00:00|16152|16148|16178.6|16174.6|16181.7|16177.7|16148.9|16144.9|1755
1651241100000|2022-04-29 14:05:00|16177|16173|16122.3|16118.3|16187.9|16183.9|16103.6|16099.6|1566
1651241400000|2022-04-29 14:10:00|16123.9|16119.9|16128.6|16124.6|16141.1|16137.1|16116.1|16112.1|892
1651241700000|2022-04-29 14:15:00|16131.7|16127.7|16109.8|16105.8|16137.9|16133.9|16109.8|16105.8|857
1651242000000|2022-04-29 14:20:00|16112.9|16108.9|16144.2|16140.2|16144.2|16140.2|16105.1|16101.1|687
1651242300000|2022-04-29 14:25:00|16141.1|16137.1|16094.2|16090.2|16144.2|16140.2|16081.7|16077.7|694
1651242600000|2022-04-29 14:30:00|16092.6|16088.6|16097.3|16093.3|16106.7|16102.7|16072.3|16068.3|880
1651242900000|2022-04-29 14:35:00|16094.2|16090.2|16097.3|16093.3|16100.4|16096.4|16084.8|16080.8|811
1651243200000|2022-04-29 14:40:00|16100.4|16096.4|16078.6|16074.6|16112.9|16108.9|16075.4|16071.4|816
1651243500000|2022-04-29 14:45:00|16081.7|16077.7|16116.1|16112.1|16116.1|16112.1|16072.3|16068.3|732
1651243800000|2022-04-29 14:50:00|16119.2|16115.2|16119.2|16115.2|16125.4|16121.4|16106.7|16102.7|643
1651244100000|2022-04-29 14:55:00|16122.3|16118.3|16100.4|16096.4|16125.4|16121.4|16091.1|16087.1|1107
1651244400000|2022-04-29 15:00:00|16102|16098|16058.3|16054.3|16106.7|16102.7|16056.7|16052.7|1254
1651244700000|2022-04-29 15:05:00|16059.8|16055.8|16053.6|16049.6|16066.1|16062.1|16041.1|16037.1|1046
1651245000000|2022-04-29 15:10:00|16052|16048|16050.4|16046.4|16056.7|16052.7|16037.9|16033.9|1312
1651245300000|2022-04-29 15:15:00|16053.6|16049.6|16044.2|16040.2|16053.6|16049.6|16016.1|16012.1|847
1651245600000|2022-04-29 15:20:00|16041.1|16037.1|16044.2|16040.2|16050.4|16046.4|16028.6|16024.6|677
1651245900000|2022-04-29 15:25:00|16042.6|16038.6|16055.1|16051.1|16055.1|16051.1|16034.8|16030.8|520
1651246200000|2022-04-29 15:30:00|16056.7|16052.7|16047.3|16043.3|16072.3|16068.3|16044.2|16040.2|651
1651246500000|2022-04-29 15:35:00|16044.2|16040.2|16037.9|16033.9|16047.3|16043.3|16034.8|16030.8|267
1651246800000|2022-04-29 15:40:00|16034.8|16030.8|16053.6|16049.6|16053.6|16049.6|16031.7|16027.7|422
1651247100000|2022-04-29 15:45:00|16050.4|16046.4|16059.8|16055.8|16059.8|16055.8|16037.9|16033.9|234
1651247400000|2022-04-29 15:50:00|16058.3|16054.3|16053.6|16049.6|16058.3|16054.3|16044.2|16040.2|397
1651247700000|2022-04-29 15:55:00|16056.7|16052.7|16034.8|16030.8|16064.5|16060.5|16028.6|16024.6|352
1651248000000|2022-04-29 16:00:00|16033.3|16029.3|16028.6|16024.6|16041.1|16037.1|16019.2|16015.2|534
1651248300000|2022-04-29 16:05:00|16027|16023|16050.4|16046.4|16062.9|16058.9|16025.4|16021.4|568
1651248600000|2022-04-29 16:10:00|16053.6|16049.6|16047.3|16043.3|16056.7|16052.7|16037.9|16033.9|337
1651248900000|2022-04-29 16:15:00|16045.8|16041.8|16034.8|16030.8|16050.4|16046.4|16031.7|16027.7|496
1651249200000|2022-04-29 16:20:00|16044.2|16040.2|16056.7|16052.7|16059.8|16055.8|16037.9|16033.9|520
1651249500000|2022-04-29 16:25:00|16055.1|16051.1|16047.3|16043.3|16066.1|16062.1|16047.3|16043.3|287
1651249800000|2022-04-29 16:30:00|16044.2|16040.2|16058.3|16054.3|16059.8|16055.8|16044.2|16040.2|466
1651250100000|2022-04-29 16:35:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16050.4|16046.4|366
1651250400000|2022-04-29 16:40:00|16064.5|16060.5|16066.1|16062.1|16072.3|16068.3|16056.7|16052.7|473
1651250700000|2022-04-29 16:45:00|16062.9|16058.9|16062.9|16058.9|16069.2|16065.2|16056.7|16052.7|417
1651251000000|2022-04-29 16:50:00|16061.4|16057.4|16069.2|16065.2|16069.2|16065.2|16059.8|16055.8|384
1651251300000|2022-04-29 16:55:00|16066.1|16062.1|16059.8|16055.8|16072.3|16068.3|16056.7|16052.7|438
1651251600000|2022-04-29 17:00:00|16056.7|16052.7|16048.9|16044.9|16059.8|16055.8|16044.2|16040.2|288
1651251900000|2022-04-29 17:05:00|16050.4|16046.4|16037.9|16033.9|16050.4|16046.4|16037.9|16033.9|328
1651252200000|2022-04-29 17:10:00|16034.8|16030.8|16031.7|16027.7|16041.1|16037.1|16027|16023|432
1651252500000|2022-04-29 17:15:00|16028.6|16024.6|16041.1|16037.1|16044.2|16040.2|16025.4|16021.4|310
1651252800000|2022-04-29 17:20:00|16037.9|16033.9|16056.7|16052.7|16059.8|16055.8|16031.7|16027.7|502
1651253100000|2022-04-29 17:25:00|16053.6|16049.6|16044.2|16040.2|16056.7|16052.7|16044.2|16040.2|271
1651253400000|2022-04-29 17:30:00|16042.6|16038.6|16031.7|16027.7|16044.2|16040.2|16028.6|16024.6|296
1651253700000|2022-04-29 17:35:00|16034.8|16030.8|16031.7|16027.7|16041.1|16037.1|16022.3|16018.3|417
1651254000000|2022-04-29 17:40:00|16033.3|16029.3|16041.1|16037.1|16041.1|16037.1|16028.6|16024.6|397
1651254300000|2022-04-29 17:45:00|16039.5|16035.5|16034.8|16030.8|16044.2|16040.2|16030.1|16026.1|354
1651254600000|2022-04-29 17:50:00|16037.9|16033.9|16031.7|16027.7|16037.9|16033.9|16028.6|16024.6|364
1651254900000|2022-04-29 17:55:00|16030.1|16026.1|16034.8|16030.8|16037.9|16033.9|16019.2|16015.2|723
1651255200000|2022-04-29 18:00:00|16036.4|16032.4|16053.6|16049.6|16053.6|16049.6|16031.7|16027.7|275
1651255500000|2022-04-29 18:05:00|16050.4|16046.4|16056.7|16052.7|16059.8|16055.8|16044.2|16040.2|597
1651255800000|2022-04-29 18:10:00|16059.8|16055.8|16041.1|16037.1|16059.8|16055.8|16036.4|16032.4|784
1651256100000|2022-04-29 18:15:00|16039.5|16035.5|16069.2|16065.2|16075.4|16071.4|16037.9|16033.9|1203
1651256400000|2022-04-29 18:20:00|16066.1|16062.1|16059.8|16055.8|16084.8|16080.8|16056.7|16052.7|846
1651256700000|2022-04-29 18:25:00|16062.9|16058.9|16066.1|16062.1|16069.2|16065.2|16056.7|16052.7|878
1651257000000|2022-04-29 18:30:00|16059.8|16055.8|16037.9|16033.9|16066.1|16062.1|16037.9|16033.9|754
1651257300000|2022-04-29 18:35:00|16041.1|16037.1|16059.8|16055.8|16059.8|16055.8|16034.8|16030.8|1370
1651257600000|2022-04-29 18:40:00|16058.3|16054.3|16087.9|16083.9|16087.9|16083.9|16050.4|16046.4|1268
1651257900000|2022-04-29 18:45:00|16084.8|16080.8|16078.6|16074.6|16091.1|16087.1|16073.9|16069.9|1421
1651258200000|2022-04-29 18:50:00|16075.4|16071.4|16069.2|16065.2|16087.9|16083.9|16059.8|16055.8|1778
1651258500000|2022-04-29 18:55:00|16067.6|16063.6|16044.2|16040.2|16072.3|16068.3|16034.8|16030.8|3064
1651258800000|2022-04-29 19:00:00|16047.3|16043.3|16066.1|16062.1|16066.1|16062.1|16028.6|16024.6|1871
1651259100000|2022-04-29 19:05:00|16062.9|16058.9|16045.8|16041.8|16067.6|16063.6|16044.2|16040.2|838
1651259400000|2022-04-29 19:10:00|16044.2|16040.2|16056.7|16052.7|16059.8|16055.8|16031.7|16027.7|943
1651259700000|2022-04-29 19:15:00|16059.8|16055.8|16059.8|16055.8|16069.2|16065.2|16053.6|16049.6|633
1651260000000|2022-04-29 19:20:00|16058.3|16054.3|16037.9|16033.9|16069.2|16065.2|16037.9|16033.9|604
1651260300000|2022-04-29 19:25:00|16036.4|16032.4|16034.8|16030.8|16041.1|16037.1|16028.6|16024.6|981
1651260600000|2022-04-29 19:30:00|16037.9|16033.9|16037.9|16033.9|16048.9|16044.9|16028.6|16024.6|1130
1651260900000|2022-04-29 19:35:00|16041.1|16037.1|16022.3|16018.3|16045.8|16041.8|16022.3|16018.3|860
1651261200000|2022-04-29 19:40:00|16019.2|16015.2|16000.4|15996.4|16022.3|16018.3|16000.4|15996.4|1213
1651261500000|2022-04-29 19:45:00|15997.3|15993.3|15997.3|15993.3|16006.7|16002.7|15978.6|15974.6|1929
1651261800000|2022-04-29 19:50:00|15994.2|15990.2|15953.6|15949.6|15997.3|15993.3|15941.1|15937.1|2699
1651262100000|2022-04-29 19:55:00|15950.4|15946.4|15975.4|15971.4|15978.6|15974.6|15934.8|15930.8|7224
1651262400000|2022-04-29 20:00:00|15972.3|15968.3|15928.6|15924.6|15997.3|15993.3|15925.4|15921.4|4000
1651262700000|2022-04-29 20:05:00|15931.7|15927.7|15892.6|15888.6|15937.9|15933.9|15878.6|15874.6|2868
1651263000000|2022-04-29 20:10:00|15891.1|15887.1|15891.1|15887.1|15919.2|15915.2|15884.8|15880.8|1100
1651263300000|2022-04-29 20:15:00|15887.9|15883.9|15886.4|15882.4|15900.4|15896.4|15881.7|15877.7|576
1651263600000|2022-04-29 20:20:00|15887.9|15883.9|15919.2|15915.2|15919.2|15915.2|15884.8|15880.8|746
1651263900000|2022-04-29 20:25:00|15922.3|15918.3|15919.2|15915.2|15937.9|15933.9|15916.1|15912.1|1125
1651264200000|2022-04-29 20:30:00|15922.3|15918.3|15919.2|15915.2|15931.7|15927.7|15916.1|15912.1|904
1651264500000|2022-04-29 20:35:00|15916.1|15912.1|15891.1|15887.1|15916.1|15912.1|15884.8|15880.8|493
1651264800000|2022-04-29 20:40:00|15887.9|15883.9|15897.3|15893.3|15903.6|15899.6|15884.8|15880.8|629
1651265100000|2022-04-29 20:45:00|15895.8|15891.8|15881.7|15877.7|15900.4|15896.4|15878.6|15874.6|599
1651265400000|2022-04-29 20:50:00|15883.3|15879.3|15873.9|15869.9|15887.9|15883.9|15872.3|15868.3|337
1651265700000|2022-04-29 20:55:00|15875.4|15871.4|15878.6|15874.6|15887.9|15883.9|15872.3|15868.3|695
1651442400000|2022-05-01 22:00:00|15870.8|15866.8|15867.6|15863.6|15884.8|15880.8|15856.7|15852.7|155
1651442700000|2022-05-01 22:05:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15852|15848|85
1651443000000|2022-05-01 22:10:00|15864.5|15860.5|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|101
1651443300000|2022-05-01 22:15:00|15870.8|15866.8|15862.9|15858.9|15870.8|15866.8|15856.7|15852.7|58
1651443600000|2022-05-01 22:20:00|15864.5|15860.5|15870.8|15866.8|15872.3|15868.3|15859.8|15855.8|18
1651443900000|2022-05-01 22:25:00|15869.2|15865.2|15858.3|15854.3|15872.3|15868.3|15855.1|15851.1|55
1651444200000|2022-05-01 22:30:00|15856.7|15852.7|15866.1|15862.1|15866.1|15862.1|15852|15848|34
1651444500000|2022-05-01 22:35:00|15867.6|15863.6|15877|15873|15881.7|15877.7|15867.6|15863.6|39
1651444800000|2022-05-01 22:40:00|15878.6|15874.6|15877|15873|15881.7|15877.7|15872.3|15868.3|23
1651445100000|2022-05-01 22:45:00|15878.6|15874.6|15880.1|15876.1|15880.1|15876.1|15870.8|15866.8|11
1651445400000|2022-05-01 22:50:00|15878.6|15874.6|15883.3|15879.3|15884.8|15880.8|15877|15873|17
1651445700000|2022-05-01 22:55:00|15881.7|15877.7|15897.3|15893.3|15897.3|15893.3|15881.7|15877.7|50
1651446000000|2022-05-01 23:00:00|15898.9|15894.9|15903.6|15899.6|15909.8|15905.8|15894.2|15890.2|49
1651446300000|2022-05-01 23:05:00|15905.1|15901.1|15900.4|15896.4|15905.1|15901.1|15897.3|15893.3|24
1651446600000|2022-05-01 23:10:00|15898.9|15894.9|15905.1|15901.1|15908.3|15904.3|15897.3|15893.3|24
1651446900000|2022-05-01 23:15:00|15903.6|15899.6|15902|15898|15903.6|15899.6|15900.4|15896.4|23
1651447200000|2022-05-01 23:20:00|15900.4|15896.4|15887.9|15883.9|15902|15898|15887.9|15883.9|95
1651447500000|2022-05-01 23:25:00|15889.5|15885.5|15892.6|15888.6|15892.6|15888.6|15889.5|15885.5|6
1651447800000|2022-05-01 23:30:00|15894.2|15890.2|15895.8|15891.8|15898.9|15894.9|15894.2|15890.2|8
1651448100000|2022-05-01 23:35:00|15897.3|15893.3|15900.4|15896.4|15903.6|15899.6|15895.8|15891.8|10
1651448400000|2022-05-01 23:40:00|15902|15898|15903.6|15899.6|15906.7|15902.7|15902|15898|5
1651448700000|2022-05-01 23:45:00|15905.1|15901.1|15900.4|15896.4|15909.8|15905.8|15897.3|15893.3|46
1651449000000|2022-05-01 23:50:00|15898.9|15894.9|15900.4|15896.4|15903.6|15899.6|15897.3|15893.3|34
1651449300000|2022-05-01 23:55:00|15903.6|15899.6|15891.1|15887.1|15903.6|15899.6|15887.9|15883.9|20
1651449600000|2022-05-02 00:00:00|15892.6|15888.6|15895.8|15891.8|15900.4|15896.4|15878.6|15874.6|109
1651449900000|2022-05-02 00:05:00|15897.3|15893.3|15912.9|15908.9|15919.2|15915.2|15897.3|15893.3|50
1651450200000|2022-05-02 00:10:00|15914.5|15910.5|15923.9|15919.9|15930.1|15926.1|15912.9|15908.9|41
1651450500000|2022-05-02 00:15:00|15925.4|15921.4|15914.5|15910.5|15927|15923|15912.9|15908.9|68
1651450800000|2022-05-02 00:20:00|15916.1|15912.1|15906.7|15902.7|15919.2|15915.2|15906.7|15902.7|41
1651451100000|2022-05-02 00:25:00|15908.3|15904.3|15900.4|15896.4|15912.9|15908.9|15897.3|15893.3|75
1651451400000|2022-05-02 00:30:00|15898.9|15894.9|15916.1|15912.1|15916.1|15912.1|15894.2|15890.2|128
1651451700000|2022-05-02 00:35:00|15914.5|15910.5|15914.5|15910.5|15919.2|15915.2|15909.8|15905.8|115
1651452000000|2022-05-02 00:40:00|15912.9|15908.9|15903.6|15899.6|15914.5|15910.5|15897.3|15893.3|63
1651452300000|2022-05-02 00:45:00|15902|15898|15887.9|15883.9|15902|15898|15884.8|15880.8|38
1651452600000|2022-05-02 00:50:00|15891.1|15887.1|15892.6|15888.6|15892.6|15888.6|15878.6|15874.6|48
1651452900000|2022-05-02 00:55:00|15891.1|15887.1|15887.9|15883.9|15897.3|15893.3|15884.8|15880.8|21
1651453200000|2022-05-02 01:00:00|15889.5|15885.5|15880.1|15876.1|15891.1|15887.1|15875.4|15871.4|48
1651453500000|2022-05-02 01:05:00|15878.6|15874.6|15884.8|15880.8|15887.9|15883.9|15878.6|15874.6|22
1651453800000|2022-05-02 01:10:00|15883.3|15879.3|15883.3|15879.3|15887.9|15883.9|15881.7|15877.7|46
1651454100000|2022-05-02 01:15:00|15881.7|15877.7|15880.1|15876.1|15883.3|15879.3|15869.2|15865.2|106
1651454400000|2022-05-02 01:20:00|15878.6|15874.6|15870.8|15866.8|15881.7|15877.7|15869.2|15865.2|14
1651454700000|2022-05-02 01:25:00|15872.3|15868.3|15883.3|15879.3|15884.8|15880.8|15867.6|15863.6|104
1651455000000|2022-05-02 01:30:00|15884.8|15880.8|15883.3|15879.3|15887.9|15883.9|15881.7|15877.7|22
1651455300000|2022-05-02 01:35:00|15881.7|15877.7|15884.8|15880.8|15886.4|15882.4|15881.7|15877.7|12
1651455600000|2022-05-02 01:40:00|15886.4|15882.4|15894.2|15890.2|15894.2|15890.2|15881.7|15877.7|34
1651455900000|2022-05-02 01:45:00|15891.1|15887.1|15887.9|15883.9|15892.6|15888.6|15887.9|15883.9|25
1651456200000|2022-05-02 01:50:00|15889.5|15885.5|15881.7|15877.7|15891.1|15887.1|15881.7|15877.7|31
1651456500000|2022-05-02 01:55:00|15883.3|15879.3|15872.3|15868.3|15884.8|15880.8|15869.2|15865.2|43
1651456800000|2022-05-02 02:00:00|15873.9|15869.9|15884.8|15880.8|15894.2|15890.2|15873.9|15869.9|57
1651457100000|2022-05-02 02:05:00|15881.7|15877.7|15889.5|15885.5|15891.1|15887.1|15881.7|15877.7|32
1651457400000|2022-05-02 02:10:00|15887.9|15883.9|15881.7|15877.7|15891.1|15887.1|15877|15873|38
1651457700000|2022-05-02 02:15:00|15883.3|15879.3|15891.1|15887.1|15891.1|15887.1|15881.7|15877.7|17
1651458000000|2022-05-02 02:20:00|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15886.4|15882.4|13
1651458300000|2022-05-02 02:25:00|15887.9|15883.9|15894.2|15890.2|15897.3|15893.3|15886.4|15882.4|19
1651458600000|2022-05-02 02:30:00|15892.6|15888.6|15892.6|15888.6|15895.8|15891.8|15891.1|15887.1|20
1651458900000|2022-05-02 02:35:00|15891.1|15887.1|15897.3|15893.3|15897.3|15893.3|15884.8|15880.8|50
1651459200000|2022-05-02 02:40:00|15900.4|15896.4|15884.8|15880.8|15900.4|15896.4|15881.7|15877.7|96
1651459500000|2022-05-02 02:45:00|15883.3|15879.3|15891.1|15887.1|15891.1|15887.1|15883.3|15879.3|69
1651459800000|2022-05-02 02:50:00|15894.2|15890.2|15906.7|15902.7|15908.3|15904.3|15892.6|15888.6|48
1651460100000|2022-05-02 02:55:00|15905.1|15901.1|15902|15898|15906.7|15902.7|15900.4|15896.4|24
1651460400000|2022-05-02 03:00:00|15903.6|15899.6|15903.6|15899.6|15908.3|15904.3|15900.4|15896.4|58
1651460700000|2022-05-02 03:05:00|15906.7|15902.7|15908.3|15904.3|15912.9|15908.9|15903.6|15899.6|80
1651461000000|2022-05-02 03:10:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|21
1651461300000|2022-05-02 03:15:00|15900.4|15896.4|15897.3|15893.3|15903.6|15899.6|15895.8|15891.8|28
1651461600000|2022-05-02 03:20:00|15900.4|15896.4|15905.1|15901.1|15908.3|15904.3|15897.3|15893.3|40
1651461900000|2022-05-02 03:25:00|15906.7|15902.7|15887.9|15883.9|15908.3|15904.3|15887.9|15883.9|109
1651462200000|2022-05-02 03:30:00|15889.5|15885.5|15880.1|15876.1|15889.5|15885.5|15878.6|15874.6|62
1651462500000|2022-05-02 03:35:00|15881.7|15877.7|15883.3|15879.3|15884.8|15880.8|15875.4|15871.4|81
1651462800000|2022-05-02 03:40:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15878.6|15874.6|45
1651463100000|2022-05-02 03:45:00|15883.3|15879.3|15887.9|15883.9|15887.9|15883.9|15880.1|15876.1|35
1651463400000|2022-05-02 03:50:00|15886.4|15882.4|15894.2|15890.2|15894.2|15890.2|15886.4|15882.4|16
1651463700000|2022-05-02 03:55:00|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|17
1651464000000|2022-05-02 04:00:00|15887.9|15883.9|15905.1|15901.1|15905.1|15901.1|15887.9|15883.9|59
1651464300000|2022-05-02 04:05:00|15903.6|15899.6|15894.2|15890.2|15906.7|15902.7|15894.2|15890.2|64
1651464600000|2022-05-02 04:10:00|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15892.6|15888.6|22
1651464900000|2022-05-02 04:15:00|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15881.7|15877.7|38
1651465200000|2022-05-02 04:20:00|15892.6|15888.6|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|36
1651465500000|2022-05-02 04:25:00|15892.6|15888.6|15892.6|15888.6|15894.2|15890.2|15884.8|15880.8|27
1651465800000|2022-05-02 04:30:00|15891.1|15887.1|15886.4|15882.4|15892.6|15888.6|15886.4|15882.4|8
1651466100000|2022-05-02 04:35:00|15887.9|15883.9|15883.3|15879.3|15887.9|15883.9|15883.3|15879.3|45
1651466400000|2022-05-02 04:40:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15875.4|15871.4|21
1651466700000|2022-05-02 04:45:00|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|11
1651467000000|2022-05-02 04:50:00|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15877|15873|26
1651467300000|2022-05-02 04:55:00|15877|15873|15877|15873|15881.7|15877.7|15872.3|15868.3|23
1651467600000|2022-05-02 05:00:00|15878.6|15874.6|15884.8|15880.8|15886.4|15882.4|15870.8|15866.8|48
1651467900000|2022-05-02 05:05:00|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|36
1651468200000|2022-05-02 05:10:00|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|10
1651468500000|2022-05-02 05:15:00|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|13
1651468800000|2022-05-02 05:20:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|13
1651469100000|2022-05-02 05:25:00|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|35
1651469400000|2022-05-02 05:30:00|15889.5|15885.5|15880.1|15876.1|15891.1|15887.1|15875.4|15871.4|65
1651469700000|2022-05-02 05:35:00|15878.6|15874.6|15884.8|15880.8|15887.9|15883.9|15878.6|15874.6|31
1651470000000|2022-05-02 05:40:00|15883.3|15879.3|15872.3|15868.3|15884.8|15880.8|15869.2|15865.2|43
1651470300000|2022-05-02 05:45:00|15870.8|15866.8|15867.6|15863.6|15870.8|15866.8|15859.8|15855.8|48
1651470600000|2022-05-02 05:50:00|15869.2|15865.2|15878.6|15874.6|15878.6|15874.6|15866.1|15862.1|67
1651470900000|2022-05-02 05:55:00|15883.3|15879.3|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|18
1651471200000|2022-05-02 06:00:00|15883.3|15879.3|15881.7|15877.7|15887.9|15883.9|15873.9|15869.9|98
1651471500000|2022-05-02 06:05:00|15883.3|15879.3|15884.8|15880.8|15889.5|15885.5|15881.7|15877.7|43
1651471800000|2022-05-02 06:10:00|15883.3|15879.3|15881.7|15877.7|15887.9|15883.9|15875.4|15871.4|27
1651472100000|2022-05-02 06:15:00|15880.1|15876.1|15870.8|15866.8|15880.1|15876.1|15856.7|15852.7|108
1651472400000|2022-05-02 06:20:00|15872.3|15868.3|15870.8|15866.8|15875.4|15871.4|15870.8|15866.8|26
1651472700000|2022-05-02 06:25:00|15872.3|15868.3|15880.1|15876.1|15886.4|15882.4|15872.3|15868.3|112
1651473000000|2022-05-02 06:30:00|15881.7|15877.7|15880.1|15876.1|15881.7|15877.7|15875.4|15871.4|55
1651473300000|2022-05-02 06:35:00|15878.6|15874.6|15873.9|15869.9|15880.1|15876.1|15872.3|15868.3|46
1651473600000|2022-05-02 06:40:00|15872.3|15868.3|15877|15873|15881.7|15877.7|15861.4|15857.4|179
1651473900000|2022-05-02 06:45:00|15875.4|15871.4|15872.3|15868.3|15878.6|15874.6|15869.2|15865.2|36
1651474200000|2022-05-02 06:50:00|15870.8|15866.8|15881.7|15877.7|15881.7|15877.7|15870.8|15866.8|48
1651474500000|2022-05-02 06:55:00|15880.1|15876.1|15866.1|15862.1|15884.8|15880.8|15859.8|15855.8|106
1651474800000|2022-05-02 07:00:00|15867.6|15863.6|15862.9|15858.9|15867.6|15863.6|15853.6|15849.6|73
1651475100000|2022-05-02 07:05:00|15861.4|15857.4|15844.2|15840.2|15862.9|15858.9|15844.2|15840.2|154
1651475400000|2022-05-02 07:10:00|15841.1|15837.1|15847.3|15843.3|15859.8|15855.8|15841.1|15837.1|145
1651475700000|2022-05-02 07:15:00|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15837.9|15833.9|126
1651476000000|2022-05-02 07:20:00|15844.2|15840.2|15848.9|15844.9|15856.7|15852.7|15844.2|15840.2|126
1651476300000|2022-05-02 07:25:00|15847.3|15843.3|15844.2|15840.2|15848.9|15844.9|15841.1|15837.1|88
1651476600000|2022-05-02 07:30:00|15845.8|15841.8|15848.9|15844.9|15853.6|15849.6|15845.8|15841.8|125
1651476900000|2022-05-02 07:35:00|15847.3|15843.3|15844.2|15840.2|15848.9|15844.9|15841.1|15837.1|99
1651477200000|2022-05-02 07:40:00|15845.8|15841.8|15856.7|15852.7|15856.7|15852.7|15844.2|15840.2|28
1651477500000|2022-05-02 07:45:00|15855.1|15851.1|15873.9|15869.9|15873.9|15869.9|15855.1|15851.1|86
1651477800000|2022-05-02 07:50:00|15872.3|15868.3|15881.7|15877.7|15884.8|15880.8|15872.3|15868.3|72
1651478100000|2022-05-02 07:55:00|15880.1|15876.1|15905.1|15901.1|15908.3|15904.3|15878.6|15874.6|162
1651478400000|2022-05-02 08:00:00|15906.7|15902.7|15902|15898|15906.7|15902.7|15887.9|15883.9|142
1651478700000|2022-05-02 08:05:00|15900.4|15896.4|15914.5|15910.5|15916.1|15912.1|15900.4|15896.4|181
1651479000000|2022-05-02 08:10:00|15916.1|15912.1|15922.3|15918.3|15923.9|15919.9|15912.9|15908.9|96
1651479300000|2022-05-02 08:15:00|15920.8|15916.8|15922.3|15918.3|15928.6|15924.6|15916.1|15912.1|132
1651479600000|2022-05-02 08:20:00|15925.4|15921.4|15923.9|15919.9|15931.7|15927.7|15922.3|15918.3|82
1651479900000|2022-05-02 08:25:00|15925.4|15921.4|15922.3|15918.3|15927|15923|15916.1|15912.1|114
1651480200000|2022-05-02 08:30:00|15923.9|15919.9|15933.3|15929.3|15934.8|15930.8|15922.3|15918.3|41
1651480500000|2022-05-02 08:35:00|15931.7|15927.7|15947.3|15943.3|15947.3|15943.3|15930.1|15926.1|76
1651480800000|2022-05-02 08:40:00|15948.9|15944.9|15944.2|15940.2|15953.6|15949.6|15942.6|15938.6|78
1651481100000|2022-05-02 08:45:00|15941.1|15937.1|15948.9|15944.9|15953.6|15949.6|15941.1|15937.1|36
1651481400000|2022-05-02 08:50:00|15950.4|15946.4|15941.1|15937.1|15953.6|15949.6|15937.9|15933.9|21
1651481700000|2022-05-02 08:55:00|15942.6|15938.6|15931.7|15927.7|15947.3|15943.3|15930.1|15926.1|130
1651482000000|2022-05-02 09:00:00|15934.8|15930.8|15917.6|15913.6|15934.8|15930.8|15916.1|15912.1|154
1651482300000|2022-05-02 09:05:00|15919.2|15915.2|15920.8|15916.8|15922.3|15918.3|15912.9|15908.9|27
1651482600000|2022-05-02 09:10:00|15919.2|15915.2|15927|15923|15927|15923|15919.2|15915.2|38
1651482900000|2022-05-02 09:15:00|15925.4|15921.4|15917.6|15913.6|15927|15923|15917.6|15913.6|20
1651483200000|2022-05-02 09:20:00|15919.2|15915.2|15911.4|15907.4|15922.3|15918.3|15911.4|15907.4|51
1651483500000|2022-05-02 09:25:00|15909.8|15905.8|15906.7|15902.7|15912.9|15908.9|15906.7|15902.7|17
1651483800000|2022-05-02 09:30:00|15908.3|15904.3|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|18
1651484100000|2022-05-02 09:35:00|15908.3|15904.3|15916.1|15912.1|15922.3|15918.3|15908.3|15904.3|73
1651484400000|2022-05-02 09:40:00|15914.5|15910.5|15908.3|15904.3|15917.6|15913.6|15908.3|15904.3|30
1651484700000|2022-05-02 09:45:00|15909.8|15905.8|15916.1|15912.1|15916.1|15912.1|15906.7|15902.7|10
1651485000000|2022-05-02 09:50:00|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15903.6|15899.6|122
1651485300000|2022-05-02 09:55:00|15912.9|15908.9|15920.8|15916.8|15922.3|15918.3|15912.9|15908.9|21
1651485600000|2022-05-02 10:00:00|15919.2|15915.2|15933.3|15929.3|15936.4|15932.4|15916.1|15912.1|111
1651485900000|2022-05-02 10:05:00|15934.8|15930.8|15922.3|15918.3|15934.8|15930.8|15922.3|15918.3|32
1651486200000|2022-05-02 10:10:00|15923.9|15919.9|15917.6|15913.6|15923.9|15919.9|15912.9|15908.9|56
1651486500000|2022-05-02 10:15:00|15916.1|15912.1|15925.4|15921.4|15925.4|15921.4|15916.1|15912.1|112
1651486800000|2022-05-02 10:20:00|15923.9|15919.9|15917.6|15913.6|15925.4|15921.4|15914.5|15910.5|41
1651487100000|2022-05-02 10:25:00|15916.1|15912.1|15919.2|15915.2|15922.3|15918.3|15909.8|15905.8|29
1651487400000|2022-05-02 10:30:00|15920.8|15916.8|15928.6|15924.6|15930.1|15926.1|15919.2|15915.2|62
1651487700000|2022-05-02 10:35:00|15931.7|15927.7|15914.5|15910.5|15931.7|15927.7|15914.5|15910.5|38
1651488000000|2022-05-02 10:40:00|15916.1|15912.1|15919.2|15915.2|15923.9|15919.9|15916.1|15912.1|15
1651488300000|2022-05-02 10:45:00|15917.6|15913.6|15928.6|15924.6|15928.6|15924.6|15912.9|15908.9|38
1651488600000|2022-05-02 10:50:00|15931.7|15927.7|15937.9|15933.9|15937.9|15933.9|15925.4|15921.4|50
1651488900000|2022-05-02 10:55:00|15933.3|15929.3|15933.3|15929.3|15937.9|15933.9|15928.6|15924.6|96
1651489200000|2022-05-02 11:00:00|15934.8|15930.8|15952|15948|15953.6|15949.6|15930.1|15926.1|59
1651489500000|2022-05-02 11:05:00|15950.4|15946.4|15945.8|15941.8|15952|15948|15937.9|15933.9|39
1651489800000|2022-05-02 11:10:00|15944.2|15940.2|15934.8|15930.8|15944.2|15940.2|15934.8|15930.8|42
1651490100000|2022-05-02 11:15:00|15933.3|15929.3|15919.2|15915.2|15934.8|15930.8|15916.1|15912.1|337
1651490400000|2022-05-02 11:20:00|15917.6|15913.6|15916.1|15912.1|15922.3|15918.3|15909.8|15905.8|98
1651490700000|2022-05-02 11:25:00|15919.2|15915.2|15923.9|15919.9|15925.4|15921.4|15916.1|15912.1|139
1651491000000|2022-05-02 11:30:00|15922.3|15918.3|15906.7|15902.7|15922.3|15918.3|15906.7|15902.7|84
1651491300000|2022-05-02 11:35:00|15908.3|15904.3|15919.2|15915.2|15919.2|15915.2|15908.3|15904.3|60
1651491600000|2022-05-02 11:40:00|15917.6|15913.6|15909.8|15905.8|15917.6|15913.6|15903.6|15899.6|112
1651491900000|2022-05-02 11:45:00|15906.7|15902.7|15916.1|15912.1|15920.8|15916.8|15906.7|15902.7|82
1651492200000|2022-05-02 11:50:00|15917.6|15913.6|15928.6|15924.6|15931.7|15927.7|15916.1|15912.1|96
1651492500000|2022-05-02 11:55:00|15930.1|15926.1|15931.7|15927.7|15937.9|15933.9|15925.4|15921.4|178
1651492800000|2022-05-02 12:00:00|15928.6|15924.6|15891.1|15887.1|15928.6|15924.6|15891.1|15887.1|433
1651493100000|2022-05-02 12:05:00|15892.6|15888.6|15930.1|15926.1|15936.4|15932.4|15887.9|15883.9|514
1651493400000|2022-05-02 12:10:00|15931.7|15927.7|15922.3|15918.3|15942.6|15938.6|15912.9|15908.9|413
1651493700000|2022-05-02 12:15:00|15919.2|15915.2|15908.3|15904.3|15931.7|15927.7|15908.3|15904.3|357
1651494000000|2022-05-02 12:20:00|15909.8|15905.8|15944.2|15940.2|15950.4|15946.4|15906.7|15902.7|490
1651494300000|2022-05-02 12:25:00|15942.6|15938.6|15912.9|15908.9|15944.2|15940.2|15912.9|15908.9|317
1651494600000|2022-05-02 12:30:00|15911.4|15907.4|15891.1|15887.1|15911.4|15907.4|15873.9|15869.9|577
1651494900000|2022-05-02 12:35:00|15892.6|15888.6|15878.6|15874.6|15892.6|15888.6|15866.1|15862.1|746
1651495200000|2022-05-02 12:40:00|15875.4|15871.4|15834.8|15830.8|15884.8|15880.8|15831.7|15827.7|848
1651495500000|2022-05-02 12:45:00|15833.3|15829.3|15816.1|15812.1|15834.8|15830.8|15806.7|15802.7|1298
1651495800000|2022-05-02 12:50:00|15812.9|15808.9|15797.3|15793.3|15819.2|15815.2|15791.1|15787.1|1194
1651496100000|2022-05-02 12:55:00|15794.2|15790.2|15797.3|15793.3|15825.4|15821.4|15791.1|15787.1|895
1651496400000|2022-05-02 13:00:00|15795.8|15791.8|15803.6|15799.6|15809.8|15805.8|15784.8|15780.8|652
1651496700000|2022-05-02 13:05:00|15805.1|15801.1|15812.9|15808.9|15822.3|15818.3|15805.1|15801.1|586
1651497000000|2022-05-02 13:10:00|15816.1|15812.1|15837.9|15833.9|15844.2|15840.2|15809.8|15805.8|616
1651497300000|2022-05-02 13:15:00|15839.5|15835.5|15819.2|15815.2|15847.3|15843.3|15814.5|15810.5|514
1651497600000|2022-05-02 13:20:00|15822.3|15818.3|15816.1|15812.1|15834.8|15830.8|15809.8|15805.8|496
1651497900000|2022-05-02 13:25:00|15812.9|15808.9|15791.1|15787.1|15817.6|15813.6|15787.9|15783.9|499
1651498200000|2022-05-02 13:30:00|15794.2|15790.2|15798.9|15794.9|15803.6|15799.6|15778.6|15774.6|847
1651498500000|2022-05-02 13:35:00|15800.4|15796.4|15759.8|15755.8|15800.4|15796.4|15756.7|15752.7|903
1651498800000|2022-05-02 13:40:00|15753.6|15749.6|15762.9|15758.9|15772.3|15768.3|15750.4|15746.4|849
1651499100000|2022-05-02 13:45:00|15766.1|15762.1|15744.2|15740.2|15772.3|15768.3|15741.1|15737.1|796
1651499400000|2022-05-02 13:50:00|15745.8|15741.8|15744.2|15740.2|15756.7|15752.7|15737.9|15733.9|693
1651499700000|2022-05-02 13:55:00|15742.6|15738.6|15756.7|15752.7|15766.1|15762.1|15734.8|15730.8|708
1651500000000|2022-05-02 14:00:00|15770.8|15766.8|15822.3|15818.3|15825.4|15821.4|15753.6|15749.6|1446
1651500300000|2022-05-02 14:05:00|15816.1|15812.1|15816.1|15812.1|15850.4|15846.4|15809.8|15805.8|1034
1651500600000|2022-05-02 14:10:00|15814.5|15810.5|15781.7|15777.7|15816.1|15812.1|15778.6|15774.6|699
1651500900000|2022-05-02 14:15:00|15778.6|15774.6|15769.2|15765.2|15787.9|15783.9|15759.8|15755.8|851
1651501200000|2022-05-02 14:20:00|15770.8|15766.8|15756.7|15752.7|15787.9|15783.9|15753.6|15749.6|314
1651501500000|2022-05-02 14:25:00|15755.1|15751.1|15756.7|15752.7|15769.2|15765.2|15747.3|15743.3|530
1651501800000|2022-05-02 14:30:00|15753.6|15749.6|15775.4|15771.4|15775.4|15771.4|15744.2|15740.2|696
1651502100000|2022-05-02 14:35:00|15773.9|15769.9|15778.6|15774.6|15800.4|15796.4|15772.3|15768.3|667
1651502400000|2022-05-02 14:40:00|15780.1|15776.1|15772.3|15768.3|15781.7|15777.7|15759.8|15755.8|759
1651502700000|2022-05-02 14:45:00|15770.8|15766.8|15750.4|15746.4|15770.8|15766.8|15736.4|15732.4|861
1651503000000|2022-05-02 14:50:00|15753.6|15749.6|15756.7|15752.7|15761.4|15757.4|15741.1|15737.1|618
1651503300000|2022-05-02 14:55:00|15758.3|15754.3|15773.9|15769.9|15784.8|15780.8|15756.7|15752.7|649
1651503600000|2022-05-02 15:00:00|15772.3|15768.3|15759.8|15755.8|15775.4|15771.4|15747.3|15743.3|701
1651503900000|2022-05-02 15:05:00|15756.7|15752.7|15753.6|15749.6|15759.8|15755.8|15741.1|15737.1|574
1651504200000|2022-05-02 15:10:00|15750.4|15746.4|15756.7|15752.7|15756.7|15752.7|15737.9|15733.9|599
1651504500000|2022-05-02 15:15:00|15753.6|15749.6|15731.7|15727.7|15769.2|15765.2|15731.7|15727.7|767
1651504800000|2022-05-02 15:20:00|15730.1|15726.1|15728.6|15724.6|15734.8|15730.8|15716.1|15712.1|668
1651505100000|2022-05-02 15:25:00|15727|15723|15741.1|15737.1|15745.8|15741.8|15722.3|15718.3|519
1651505400000|2022-05-02 15:30:00|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15731.7|15727.7|611
1651505700000|2022-05-02 15:35:00|15736.4|15732.4|15759.8|15755.8|15766.1|15762.1|15734.8|15730.8|735
1651506000000|2022-05-02 15:40:00|15758.3|15754.3|15750.4|15746.4|15762.9|15758.9|15744.2|15740.2|734
1651506300000|2022-05-02 15:45:00|15748.9|15744.9|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|267
1651506600000|2022-05-02 15:50:00|15753.6|15749.6|15750.4|15746.4|15766.1|15762.1|15750.4|15746.4|511
1651506900000|2022-05-02 15:55:00|15747.3|15743.3|15728.6|15724.6|15750.4|15746.4|15722.3|15718.3|597
1651507200000|2022-05-02 16:00:00|15731.7|15727.7|15719.2|15715.2|15731.7|15727.7|15716.1|15712.1|686
1651507500000|2022-05-02 16:05:00|15717.6|15713.6|15725.4|15721.4|15731.7|15727.7|15716.1|15712.1|593
1651507800000|2022-05-02 16:10:00|15723.9|15719.9|15728.6|15724.6|15730.1|15726.1|15722.3|15718.3|320
1651508100000|2022-05-02 16:15:00|15730.1|15726.1|15719.2|15715.2|15734.8|15730.8|15716.1|15712.1|769
1651508400000|2022-05-02 16:20:00|15717.6|15713.6|15712.9|15708.9|15719.2|15715.2|15709.8|15705.8|387
1651508700000|2022-05-02 16:25:00|15709.8|15705.8|15712.9|15708.9|15722.3|15718.3|15708.3|15704.3|256
1651509000000|2022-05-02 16:30:00|15709.8|15705.8|15722.3|15718.3|15722.3|15718.3|15709.8|15705.8|258
1651509300000|2022-05-02 16:35:00|15720.8|15716.8|15731.7|15727.7|15731.7|15727.7|15719.2|15715.2|261
1651509600000|2022-05-02 16:40:00|15730.1|15726.1|15723.9|15719.9|15734.8|15730.8|15722.3|15718.3|207
1651509900000|2022-05-02 16:45:00|15722.3|15718.3|15737.9|15733.9|15737.9|15733.9|15722.3|15718.3|200
1651510200000|2022-05-02 16:50:00|15734.8|15730.8|15728.6|15724.6|15737.9|15733.9|15722.3|15718.3|410
1651510500000|2022-05-02 16:55:00|15730.1|15726.1|15730.1|15726.1|15731.7|15727.7|15725.4|15721.4|228
1651510800000|2022-05-02 17:00:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15719.2|15715.2|308
1651511100000|2022-05-02 17:05:00|15727|15723|15722.3|15718.3|15734.8|15730.8|15716.1|15712.1|326
1651511400000|2022-05-02 17:10:00|15720.8|15716.8|15711.4|15707.4|15725.4|15721.4|15709.8|15705.8|346
1651511700000|2022-05-02 17:15:00|15709.8|15705.8|15716.1|15712.1|15716.1|15712.1|15706.7|15702.7|363
1651512000000|2022-05-02 17:20:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|317
1651512300000|2022-05-02 17:25:00|15716.1|15712.1|15719.2|15715.2|15722.3|15718.3|15709.8|15705.8|402
1651512600000|2022-05-02 17:30:00|15720.8|15716.8|15731.7|15727.7|15731.7|15727.7|15719.2|15715.2|748
1651512900000|2022-05-02 17:35:00|15734.8|15730.8|15744.2|15740.2|15744.2|15740.2|15731.7|15727.7|354
1651513200000|2022-05-02 17:40:00|15742.6|15738.6|15747.3|15743.3|15748.9|15744.9|15737.9|15733.9|520
1651513500000|2022-05-02 17:45:00|15750.4|15746.4|15756.7|15752.7|15756.7|15752.7|15747.3|15743.3|315
1651513800000|2022-05-02 17:50:00|15753.6|15749.6|15775.4|15771.4|15777|15773|15753.6|15749.6|460
1651514100000|2022-05-02 17:55:00|15778.6|15774.6|15759.8|15755.8|15787.9|15783.9|15756.7|15752.7|703
1651514400000|2022-05-02 18:00:00|15753.6|15749.6|15744.2|15740.2|15769.2|15765.2|15744.2|15740.2|413
1651514700000|2022-05-02 18:05:00|15745.8|15741.8|15750.4|15746.4|15753.6|15749.6|15737.9|15733.9|341
1651515000000|2022-05-02 18:10:00|15747.3|15743.3|15744.2|15740.2|15759.8|15755.8|15741.1|15737.1|321
1651515300000|2022-05-02 18:15:00|15742.6|15738.6|15741.1|15737.1|15745.8|15741.8|15737.9|15733.9|309
1651515600000|2022-05-02 18:20:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15728.6|15724.6|334
1651515900000|2022-05-02 18:25:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15731.7|15727.7|437
1651516200000|2022-05-02 18:30:00|15739.5|15735.5|15725.4|15721.4|15741.1|15737.1|15725.4|15721.4|423
1651516500000|2022-05-02 18:35:00|15728.6|15724.6|15727|15723|15741.1|15737.1|15719.2|15715.2|416
1651516800000|2022-05-02 18:40:00|15725.4|15721.4|15725.4|15721.4|15734.8|15730.8|15722.3|15718.3|457
1651517100000|2022-05-02 18:45:00|15723.9|15719.9|15712.9|15708.9|15731.7|15727.7|15712.9|15708.9|438
1651517400000|2022-05-02 18:50:00|15716.1|15712.1|15716.1|15712.1|15728.6|15724.6|15712.9|15708.9|437
1651517700000|2022-05-02 18:55:00|15719.2|15715.2|15711.4|15707.4|15728.6|15724.6|15709.8|15705.8|826
1651518000000|2022-05-02 19:00:00|15712.9|15708.9|15700.4|15696.4|15716.1|15712.1|15697.3|15693.3|655
1651518300000|2022-05-02 19:05:00|15702|15698|15698.9|15694.9|15709.8|15705.8|15697.3|15693.3|527
1651518600000|2022-05-02 19:10:00|15697.3|15693.3|15684.8|15680.8|15700.4|15696.4|15681.7|15677.7|972
1651518900000|2022-05-02 19:15:00|15686.4|15682.4|15697.3|15693.3|15697.3|15693.3|15681.7|15677.7|755
1651519200000|2022-05-02 19:20:00|15694.2|15690.2|15716.1|15712.1|15716.1|15712.1|15694.2|15690.2|483
1651519500000|2022-05-02 19:25:00|15712.9|15708.9|15719.2|15715.2|15719.2|15715.2|15706.7|15702.7|432
1651519800000|2022-05-02 19:30:00|15716.1|15712.1|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|307
1651520100000|2022-05-02 19:35:00|15717.6|15713.6|15719.2|15715.2|15728.6|15724.6|15716.1|15712.1|441
1651520400000|2022-05-02 19:40:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15709.8|15705.8|348
1651520700000|2022-05-02 19:45:00|15716.1|15712.1|15719.2|15715.2|15722.3|15718.3|15709.8|15705.8|460
1651521000000|2022-05-02 19:50:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15709.8|15705.8|483
1651521300000|2022-05-02 19:55:00|15719.2|15715.2|15719.2|15715.2|15728.6|15724.6|15712.9|15708.9|2398
1651521600000|2022-05-02 20:00:00|15712.9|15708.9|15744.2|15740.2|15750.4|15746.4|15709.8|15705.8|1973
1651521900000|2022-05-02 20:05:00|15742.6|15738.6|15759.8|15755.8|15762.9|15758.9|15737.9|15733.9|895
1651522200000|2022-05-02 20:10:00|15756.7|15752.7|15769.2|15765.2|15772.3|15768.3|15756.7|15752.7|717
1651522500000|2022-05-02 20:15:00|15766.1|15762.1|15772.3|15768.3|15772.3|15768.3|15756.7|15752.7|584
1651522800000|2022-05-02 20:20:00|15769.2|15765.2|15791.1|15787.1|15794.2|15790.2|15769.2|15765.2|649
1651523100000|2022-05-02 20:25:00|15787.9|15783.9|15797.3|15793.3|15800.4|15796.4|15781.7|15777.7|484
1651523400000|2022-05-02 20:30:00|15798.9|15794.9|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|475
1651523700000|2022-05-02 20:35:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15800.4|15796.4|320
1651524000000|2022-05-02 20:40:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|316
1651524300000|2022-05-02 20:45:00|15809.8|15805.8|15822.3|15818.3|15825.4|15821.4|15809.8|15805.8|425
1651524600000|2022-05-02 20:50:00|15819.2|15815.2|15820.8|15816.8|15825.4|15821.4|15816.1|15812.1|292
1651524900000|2022-05-02 20:55:00|15819.2|15815.2|15783.3|15779.3|15820.8|15816.8|15780.1|15776.1|530
1651528800000|2022-05-02 22:00:00|15784.8|15780.8|15798.9|15794.9|15805.1|15801.1|15784.8|15780.8|110
1651529100000|2022-05-02 22:05:00|15802|15798|15805.1|15801.1|15809.8|15805.8|15800.4|15796.4|61
1651529400000|2022-05-02 22:10:00|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15803.6|15799.6|3
1651529700000|2022-05-02 22:15:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|1
1651530000000|2022-05-02 22:20:00|15805.1|15801.1|15795.8|15791.8|15805.1|15801.1|15794.2|15790.2|25
1651530300000|2022-05-02 22:25:00|15794.2|15790.2|15795.8|15791.8|15798.9|15794.9|15792.6|15788.6|11
1651530600000|2022-05-02 22:30:00|15794.2|15790.2|15800.4|15796.4|15806.7|15802.7|15794.2|15790.2|42
1651530900000|2022-05-02 22:35:00|15798.9|15794.9|15797.3|15793.3|15800.4|15796.4|15792.6|15788.6|39
1651531200000|2022-05-02 22:40:00|15795.8|15791.8|15784.8|15780.8|15795.8|15791.8|15783.3|15779.3|33
1651531500000|2022-05-02 22:45:00|15781.7|15777.7|15783.3|15779.3|15784.8|15780.8|15781.7|15777.7|19
1651531800000|2022-05-02 22:50:00|15781.7|15777.7|15775.4|15771.4|15784.8|15780.8|15775.4|15771.4|27
1651532100000|2022-05-02 22:55:00|15772.3|15768.3|15777|15773|15777|15773|15769.2|15765.2|26
1651532400000|2022-05-02 23:00:00|15775.4|15771.4|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|25
1651532700000|2022-05-02 23:05:00|15767.6|15763.6|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|117
1651533000000|2022-05-02 23:10:00|15764.5|15760.5|15770.8|15766.8|15770.8|15766.8|15764.5|15760.5|26
1651533300000|2022-05-02 23:15:00|15769.2|15765.2|15773.9|15769.9|15775.4|15771.4|15762.9|15758.9|22
1651533600000|2022-05-02 23:20:00|15772.3|15768.3|15766.1|15762.1|15773.9|15769.9|15764.5|15760.5|19
1651533900000|2022-05-02 23:25:00|15767.6|15763.6|15762.9|15758.9|15769.2|15765.2|15761.4|15757.4|27
1651534200000|2022-05-02 23:30:00|15769.2|15765.2|15769.2|15765.2|15773.9|15769.9|15764.5|15760.5|42
1651534500000|2022-05-02 23:35:00|15770.8|15766.8|15769.2|15765.2|15770.8|15766.8|15769.2|15765.2|16
1651534800000|2022-05-02 23:40:00|15767.6|15763.6|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|22
1651535100000|2022-05-02 23:45:00|15767.6|15763.6|15761.4|15757.4|15767.6|15763.6|15759.8|15755.8|11
1651535400000|2022-05-02 23:50:00|15759.8|15755.8|15761.4|15757.4|15764.5|15760.5|15759.8|15755.8|4
1651535700000|2022-05-02 23:55:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15761.4|15757.4|6
1651536000000|2022-05-03 00:00:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15764.5|15760.5|50
1651536300000|2022-05-03 00:05:00|15770.8|15766.8|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|57
1651536600000|2022-05-03 00:10:00|15773.9|15769.9|15773.9|15769.9|15777|15773|15769.2|15765.2|11
1651536900000|2022-05-03 00:15:00|15775.4|15771.4|15770.8|15766.8|15777|15773|15769.2|15765.2|18
1651537200000|2022-05-03 00:20:00|15772.3|15768.3|15780.1|15776.1|15780.1|15776.1|15769.2|15765.2|30
1651537500000|2022-05-03 00:25:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15772.3|15768.3|11
1651537800000|2022-05-03 00:30:00|15780.1|15776.1|15784.8|15780.8|15784.8|15780.8|15775.4|15771.4|26
1651538100000|2022-05-03 00:35:00|15783.3|15779.3|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|12
1651538400000|2022-05-03 00:40:00|15780.1|15776.1|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|43
1651538700000|2022-05-03 00:45:00|15777|15773|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|38
1651539000000|2022-05-03 00:50:00|15773.9|15769.9|15784.8|15780.8|15786.4|15782.4|15769.2|15765.2|83
1651539300000|2022-05-03 00:55:00|15781.7|15777.7|15786.4|15782.4|15787.9|15783.9|15780.1|15776.1|42
1651539600000|2022-05-03 01:00:00|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15778.6|15774.6|15
1651539900000|2022-05-03 01:05:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15780.1|15776.1|14
1651540200000|2022-05-03 01:10:00|15787.9|15783.9|15791.1|15787.1|15792.6|15788.6|15787.9|15783.9|22
1651540500000|2022-05-03 01:15:00|15789.5|15785.5|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|21
1651540800000|2022-05-03 01:20:00|15787.9|15783.9|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|33
1651541100000|2022-05-03 01:25:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|22
1651541400000|2022-05-03 01:30:00|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|11
1651541700000|2022-05-03 01:35:00|15798.9|15794.9|15795.8|15791.8|15800.4|15796.4|15795.8|15791.8|4
1651542000000|2022-05-03 01:40:00|15794.2|15790.2|15795.8|15791.8|15797.3|15793.3|15792.6|15788.6|13
1651542300000|2022-05-03 01:45:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|5
1651542600000|2022-05-03 01:50:00|15792.6|15788.6|15798.9|15794.9|15798.9|15794.9|15791.1|15787.1|10
1651542900000|2022-05-03 01:55:00|15797.3|15793.3|15797.3|15793.3|15798.9|15794.9|15797.3|15793.3|10
1651543200000|2022-05-03 02:00:00|15795.8|15791.8|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|75
1651543500000|2022-05-03 02:05:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|47
1651543800000|2022-05-03 02:10:00|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|33
1651544100000|2022-05-03 02:15:00|15792.6|15788.6|15792.6|15788.6|15794.2|15790.2|15791.1|15787.1|19
1651544400000|2022-05-03 02:20:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|5
1651544700000|2022-05-03 02:25:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|9
1651545000000|2022-05-03 02:30:00|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|10
1651545300000|2022-05-03 02:35:00|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15791.1|15787.1|8
1651545600000|2022-05-03 02:40:00|||||||||2
1651545900000|2022-05-03 02:45:00|||||||||23
1651546200000|2022-05-03 02:50:00|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15791.1|15787.1|13
1651546500000|2022-05-03 02:55:00|15792.6|15788.6|15794.2|15790.2|15797.3|15793.3|15792.6|15788.6|21
1651546800000|2022-05-03 03:00:00|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15794.2|15790.2|9
1651547100000|2022-05-03 03:05:00|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|3
1651547400000|2022-05-03 03:10:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1651547700000|2022-05-03 03:15:00|15795.8|15791.8|15798.9|15794.9|15800.4|15796.4|15795.8|15791.8|24
1651548000000|2022-05-03 03:20:00|15800.4|15796.4|15795.8|15791.8|15800.4|15796.4|15795.8|15791.8|5
1651548300000|2022-05-03 03:25:00|15797.3|15793.3|15806.7|15802.7|15806.7|15802.7|15797.3|15793.3|30
1651548600000|2022-05-03 03:30:00|15803.6|15799.6|15803.6|15799.6|15808.3|15804.3|15803.6|15799.6|26
1651548900000|2022-05-03 03:35:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|95
1651549200000|2022-05-03 03:40:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|62
1651549500000|2022-05-03 03:45:00|15802|15798|15800.4|15796.4|15802|15798|15800.4|15796.4|13
1651549800000|2022-05-03 03:50:00|15803.6|15799.6|15802|15798|15806.7|15802.7|15800.4|15796.4|12
1651550100000|2022-05-03 03:55:00|15803.6|15799.6|15806.7|15802.7|15808.3|15804.3|15803.6|15799.6|8
1651550400000|2022-05-03 04:00:00|15805.1|15801.1|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|10
1651550700000|2022-05-03 04:05:00|15808.3|15804.3|15809.8|15805.8|15812.9|15808.9|15808.3|15804.3|23
1651551000000|2022-05-03 04:10:00|15808.3|15804.3|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|5
1651551300000|2022-05-03 04:15:00|15808.3|15804.3|15808.3|15804.3|15812.9|15808.9|15806.7|15802.7|14
1651551600000|2022-05-03 04:20:00|15806.7|15802.7|15805.1|15801.1|15808.3|15804.3|15805.1|15801.1|0
1651551900000|2022-05-03 04:25:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|43
1651552200000|2022-05-03 04:30:00|15800.4|15796.4|15794.2|15790.2|15806.7|15802.7|15787.9|15783.9|265
1651552500000|2022-05-03 04:35:00|15792.6|15788.6|15800.4|15796.4|15803.6|15799.6|15791.1|15787.1|17
1651552800000|2022-05-03 04:40:00|15802|15798|15800.4|15796.4|15802|15798|15795.8|15791.8|21
1651553100000|2022-05-03 04:45:00|15798.9|15794.9|15794.2|15790.2|15800.4|15796.4|15791.1|15787.1|69
1651553400000|2022-05-03 04:50:00|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|103
1651553700000|2022-05-03 04:55:00|15792.6|15788.6|15798.9|15794.9|15800.4|15796.4|15791.1|15787.1|45
1651554000000|2022-05-03 05:00:00|15797.3|15793.3|15787.9|15783.9|15800.4|15796.4|15784.8|15780.8|51
1651554300000|2022-05-03 05:05:00|15786.4|15782.4|15789.5|15785.5|15792.6|15788.6|15783.3|15779.3|23
1651554600000|2022-05-03 05:10:00|15791.1|15787.1|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|8
1651554900000|2022-05-03 05:15:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|26
1651555200000|2022-05-03 05:20:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|13
1651555500000|2022-05-03 05:25:00|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|25
1651555800000|2022-05-03 05:30:00|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|16
1651556100000|2022-05-03 05:35:00|15780.1|15776.1|15767.6|15763.6|15781.7|15777.7|15766.1|15762.1|40
1651556400000|2022-05-03 05:40:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15762.9|15758.9|65
1651556700000|2022-05-03 05:45:00|15773.9|15769.9|15773.9|15769.9|15775.4|15771.4|15769.2|15765.2|31
1651557000000|2022-05-03 05:50:00|15772.3|15768.3|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|33
1651557300000|2022-05-03 05:55:00|15773.9|15769.9|15770.8|15766.8|15775.4|15771.4|15769.2|15765.2|27
1651557600000|2022-05-03 06:00:00|15772.3|15768.3|15787.9|15783.9|15789.5|15785.5|15769.2|15765.2|146
1651557900000|2022-05-03 06:05:00|15784.8|15780.8|15773.9|15769.9|15784.8|15780.8|15769.2|15765.2|79
1651558200000|2022-05-03 06:10:00|15772.3|15768.3|15762.9|15758.9|15775.4|15771.4|15756.7|15752.7|95
1651558500000|2022-05-03 06:15:00|15764.5|15760.5|15758.3|15754.3|15767.6|15763.6|15756.7|15752.7|75
1651558800000|2022-05-03 06:20:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|268
1651559100000|2022-05-03 06:25:00|15758.3|15754.3|15753.6|15749.6|15762.9|15758.9|15753.6|15749.6|281
1651559400000|2022-05-03 06:30:00|15755.1|15751.1|15766.1|15762.1|15769.2|15765.2|15753.6|15749.6|291
1651559700000|2022-05-03 06:35:00|15769.2|15765.2|15767.6|15763.6|15773.9|15769.9|15762.9|15758.9|147
1651560000000|2022-05-03 06:40:00|15766.1|15762.1|15759.8|15755.8|15769.2|15765.2|15759.8|15755.8|85
1651560300000|2022-05-03 06:45:00|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15753.6|15749.6|410
1651560600000|2022-05-03 06:50:00|15758.3|15754.3|15756.7|15752.7|15772.3|15768.3|15753.6|15749.6|130
1651560900000|2022-05-03 06:55:00|15758.3|15754.3|15764.5|15760.5|15772.3|15768.3|15753.6|15749.6|454
1651561200000|2022-05-03 07:00:00|15762.9|15758.9|15761.4|15757.4|15766.1|15762.1|15753.6|15749.6|553
1651561500000|2022-05-03 07:05:00|15762.9|15758.9|15756.7|15752.7|15767.6|15763.6|15753.6|15749.6|210
1651561800000|2022-05-03 07:10:00|15758.3|15754.3|15753.6|15749.6|15762.9|15758.9|15753.6|15749.6|296
1651562100000|2022-05-03 07:15:00|15755.1|15751.1|15775.4|15771.4|15778.6|15774.6|15753.6|15749.6|177
1651562400000|2022-05-03 07:20:00|15773.9|15769.9|15766.1|15762.1|15775.4|15771.4|15766.1|15762.1|146
1651562700000|2022-05-03 07:25:00|15769.2|15765.2|15769.2|15765.2|15777|15773|15766.1|15762.1|132
1651563000000|2022-05-03 07:30:00|15766.1|15762.1|15756.7|15752.7|15766.1|15762.1|15753.6|15749.6|242
1651563300000|2022-05-03 07:35:00|15755.1|15751.1|15766.1|15762.1|15766.1|15762.1|15753.6|15749.6|126
1651563600000|2022-05-03 07:40:00|15762.9|15758.9|15755.1|15751.1|15766.1|15762.1|15753.6|15749.6|178
1651563900000|2022-05-03 07:45:00|15756.7|15752.7|15762.9|15758.9|15766.1|15762.1|15741.1|15737.1|211
1651564200000|2022-05-03 07:50:00|15759.8|15755.8|15750.4|15746.4|15766.1|15762.1|15747.3|15743.3|129
1651564500000|2022-05-03 07:55:00|15748.9|15744.9|15759.8|15755.8|15759.8|15755.8|15747.3|15743.3|96
1651564800000|2022-05-03 08:00:00|15762.9|15758.9|15744.2|15740.2|15764.5|15760.5|15744.2|15740.2|148
1651565100000|2022-05-03 08:05:00|15742.6|15738.6|15748.9|15744.9|15750.4|15746.4|15734.8|15730.8|118
1651565400000|2022-05-03 08:10:00|15750.4|15746.4|15747.3|15743.3|15753.6|15749.6|15744.2|15740.2|139
1651565700000|2022-05-03 08:15:00|15745.8|15741.8|15747.3|15743.3|15753.6|15749.6|15736.4|15732.4|121
1651566000000|2022-05-03 08:20:00|15745.8|15741.8|15744.2|15740.2|15753.6|15749.6|15739.5|15735.5|143
1651566300000|2022-05-03 08:25:00|15747.3|15743.3|15762.9|15758.9|15762.9|15758.9|15747.3|15743.3|121
1651566600000|2022-05-03 08:30:00|15761.4|15757.4|15769.2|15765.2|15769.2|15765.2|15756.7|15752.7|76
1651566900000|2022-05-03 08:35:00|15767.6|15763.6|15766.1|15762.1|15775.4|15771.4|15762.9|15758.9|97
1651567200000|2022-05-03 08:40:00|15764.5|15760.5|15753.6|15749.6|15769.2|15765.2|15750.4|15746.4|171
1651567500000|2022-05-03 08:45:00|15755.1|15751.1|15794.2|15790.2|15795.8|15791.8|15753.6|15749.6|184
1651567800000|2022-05-03 08:50:00|15792.6|15788.6|15800.4|15796.4|15803.6|15799.6|15791.1|15787.1|172
1651568100000|2022-05-03 08:55:00|15803.6|15799.6|15797.3|15793.3|15809.8|15805.8|15797.3|15793.3|161
1651568400000|2022-05-03 09:00:00|15794.2|15790.2|15806.7|15802.7|15811.4|15807.4|15791.1|15787.1|236
1651568700000|2022-05-03 09:05:00|15805.1|15801.1|15808.3|15804.3|15808.3|15804.3|15795.8|15791.8|156
1651569000000|2022-05-03 09:10:00|15806.7|15802.7|15819.2|15815.2|15819.2|15815.2|15806.7|15802.7|270
1651569300000|2022-05-03 09:15:00|15820.8|15816.8|15809.8|15805.8|15823.9|15819.9|15809.8|15805.8|239
1651569600000|2022-05-03 09:20:00|15811.4|15807.4|15794.2|15790.2|15812.9|15808.9|15791.1|15787.1|178
1651569900000|2022-05-03 09:25:00|15797.3|15793.3|15806.7|15802.7|15812.9|15808.9|15797.3|15793.3|154
1651570200000|2022-05-03 09:30:00|15809.8|15805.8|15819.2|15815.2|15822.3|15818.3|15806.7|15802.7|194
1651570500000|2022-05-03 09:35:00|15820.8|15816.8|15812.9|15808.9|15822.3|15818.3|15809.8|15805.8|240
1651570800000|2022-05-03 09:40:00|15816.1|15812.1|15806.7|15802.7|15816.1|15812.1|15803.6|15799.6|132
1651571100000|2022-05-03 09:45:00|15805.1|15801.1|15794.2|15790.2|15806.7|15802.7|15792.6|15788.6|79
1651571400000|2022-05-03 09:50:00|15797.3|15793.3|15803.6|15799.6|15803.6|15799.6|15791.1|15787.1|104
1651571700000|2022-05-03 09:55:00|15805.1|15801.1|15819.2|15815.2|15823.9|15819.9|15802|15798|197
1651572000000|2022-05-03 10:00:00|15820.8|15816.8|15822.3|15818.3|15828.6|15824.6|15819.2|15815.2|144
1651572300000|2022-05-03 10:05:00|15820.8|15816.8|15831.7|15827.7|15834.8|15830.8|15819.2|15815.2|289
1651572600000|2022-05-03 10:10:00|15833.3|15829.3|15827|15823|15839.5|15835.5|15819.2|15815.2|249
1651572900000|2022-05-03 10:15:00|15825.4|15821.4|15816.1|15812.1|15828.6|15824.6|15816.1|15812.1|133
1651573200000|2022-05-03 10:20:00|15819.2|15815.2|15809.8|15805.8|15820.8|15816.8|15806.7|15802.7|220
1651573500000|2022-05-03 10:25:00|15811.4|15807.4|15823.9|15819.9|15825.4|15821.4|15809.8|15805.8|65
1651573800000|2022-05-03 10:30:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15817.6|15813.6|45
1651574100000|2022-05-03 10:35:00|15819.2|15815.2|15841.1|15837.1|15841.1|15837.1|15819.2|15815.2|85
1651574400000|2022-05-03 10:40:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15830.1|15826.1|409
1651574700000|2022-05-03 10:45:00|15834.8|15830.8|15831.7|15827.7|15841.1|15837.1|15828.6|15824.6|233
1651575000000|2022-05-03 10:50:00|15833.3|15829.3|15850.4|15846.4|15850.4|15846.4|15831.7|15827.7|308
1651575300000|2022-05-03 10:55:00|15847.3|15843.3|15834.8|15830.8|15853.6|15849.6|15828.6|15824.6|341
1651575600000|2022-05-03 11:00:00|15831.7|15827.7|15825.4|15821.4|15839.5|15835.5|15825.4|15821.4|120
1651575900000|2022-05-03 11:05:00|15827|15823|15833.3|15829.3|15841.1|15837.1|15822.3|15818.3|92
1651576200000|2022-05-03 11:10:00|15834.8|15830.8|15847.3|15843.3|15850.4|15846.4|15831.7|15827.7|85
1651576500000|2022-05-03 11:15:00|15850.4|15846.4|15828.6|15824.6|15850.4|15846.4|15828.6|15824.6|268
1651576800000|2022-05-03 11:20:00|15830.1|15826.1|15834.8|15830.8|15841.1|15837.1|15823.9|15819.9|99
1651577100000|2022-05-03 11:25:00|15833.3|15829.3|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|74
1651577400000|2022-05-03 11:30:00|15831.7|15827.7|15830.1|15826.1|15837.9|15833.9|15822.3|15818.3|143
1651577700000|2022-05-03 11:35:00|15828.6|15824.6|15852|15848|15856.7|15852.7|15828.6|15824.6|108
1651578000000|2022-05-03 11:40:00|15853.6|15849.6|15866.1|15862.1|15867.6|15863.6|15850.4|15846.4|285
1651578300000|2022-05-03 11:45:00|15862.9|15858.9|15880.1|15876.1|15881.7|15877.7|15862.9|15858.9|438
1651578600000|2022-05-03 11:50:00|15881.7|15877.7|15878.6|15874.6|15887.9|15883.9|15875.4|15871.4|314
1651578900000|2022-05-03 11:55:00|15880.1|15876.1|15873.9|15869.9|15880.1|15876.1|15867.6|15863.6|509
1651579200000|2022-05-03 12:00:00|15872.3|15868.3|15875.4|15871.4|15881.7|15877.7|15872.3|15868.3|389
1651579500000|2022-05-03 12:05:00|15873.9|15869.9|15884.8|15880.8|15887.9|15883.9|15872.3|15868.3|642
1651579800000|2022-05-03 12:10:00|15881.7|15877.7|15866.1|15862.1|15881.7|15877.7|15866.1|15862.1|656
1651580100000|2022-05-03 12:15:00|15862.9|15858.9|15869.2|15865.2|15870.8|15866.8|15856.7|15852.7|286
1651580400000|2022-05-03 12:20:00|15872.3|15868.3|15859.8|15855.8|15891.1|15887.1|15859.8|15855.8|647
1651580700000|2022-05-03 12:25:00|15856.7|15852.7|15853.6|15849.6|15859.8|15855.8|15850.4|15846.4|531
1651581000000|2022-05-03 12:30:00|15852|15848|15847.3|15843.3|15859.8|15855.8|15834.8|15830.8|988
1651581300000|2022-05-03 12:35:00|15850.4|15846.4|15878.6|15874.6|15880.1|15876.1|15850.4|15846.4|1073
1651581600000|2022-05-03 12:40:00|15881.7|15877.7|15891.1|15887.1|15908.3|15904.3|15878.6|15874.6|1208
1651581900000|2022-05-03 12:45:00|15889.5|15885.5|15895.8|15891.8|15900.4|15896.4|15884.8|15880.8|312
1651582200000|2022-05-03 12:50:00|15897.3|15893.3|15903.6|15899.6|15906.7|15902.7|15894.2|15890.2|575
1651582500000|2022-05-03 12:55:00|15906.7|15902.7|15914.5|15910.5|15919.2|15915.2|15887.9|15883.9|1026
1651582800000|2022-05-03 13:00:00|15912.9|15908.9|15947.3|15943.3|15950.4|15946.4|15912.9|15908.9|1911
1651583100000|2022-05-03 13:05:00|15944.2|15940.2|15937.9|15933.9|15953.6|15949.6|15931.7|15927.7|1337
1651583400000|2022-05-03 13:10:00|15934.8|15930.8|15953.6|15949.6|15959.8|15955.8|15922.3|15918.3|996
1651583700000|2022-05-03 13:15:00|15950.4|15946.4|15956.7|15952.7|15962.9|15958.9|15947.3|15943.3|837
1651584000000|2022-05-03 13:20:00|15958.3|15954.3|15953.6|15949.6|15962.9|15958.9|15941.1|15937.1|802
1651584300000|2022-05-03 13:25:00|15952|15948|15956.7|15952.7|15962.9|15958.9|15947.3|15943.3|635
1651584600000|2022-05-03 13:30:00|15953.6|15949.6|15956.7|15952.7|15975.4|15971.4|15947.3|15943.3|1056
1651584900000|2022-05-03 13:35:00|15959.8|15955.8|15931.7|15927.7|15966.1|15962.1|15928.6|15924.6|629
1651585200000|2022-05-03 13:40:00|15928.6|15924.6|15931.7|15927.7|15937.9|15933.9|15922.3|15918.3|733
1651585500000|2022-05-03 13:45:00|15934.8|15930.8|15947.3|15943.3|15947.3|15943.3|15928.6|15924.6|505
1651585800000|2022-05-03 13:50:00|15948.9|15944.9|15973.9|15969.9|15975.4|15971.4|15947.3|15943.3|509
1651586100000|2022-05-03 13:55:00|15972.3|15968.3|15970.8|15966.8|15983.3|15979.3|15969.2|15965.2|629
1651586400000|2022-05-03 14:00:00|15972.3|15968.3|15941.1|15937.1|15973.9|15969.9|15931.7|15927.7|969
1651586700000|2022-05-03 14:05:00|15937.9|15933.9|15941.1|15937.1|15950.4|15946.4|15916.1|15912.1|986
1651587000000|2022-05-03 14:10:00|15944.2|15940.2|15922.3|15918.3|15947.3|15943.3|15916.1|15912.1|717
1651587300000|2022-05-03 14:15:00|15925.4|15921.4|15909.8|15905.8|15925.4|15921.4|15903.6|15899.6|783
1651587600000|2022-05-03 14:20:00|15912.9|15908.9|15909.8|15905.8|15925.4|15921.4|15906.7|15902.7|645
1651587900000|2022-05-03 14:25:00|15912.9|15908.9|15930.1|15926.1|15931.7|15927.7|15909.8|15905.8|508
1651588200000|2022-05-03 14:30:00|15931.7|15927.7|15925.4|15921.4|15931.7|15927.7|15912.9|15908.9|476
1651588500000|2022-05-03 14:35:00|15928.6|15924.6|15953.6|15949.6|15953.6|15949.6|15928.6|15924.6|810
1651588800000|2022-05-03 14:40:00|15956.7|15952.7|15953.6|15949.6|15966.1|15962.1|15945.8|15941.8|729
1651589100000|2022-05-03 14:45:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15941.1|15937.1|519
1651589400000|2022-05-03 14:50:00|15950.4|15946.4|15941.1|15937.1|15950.4|15946.4|15937.9|15933.9|711
1651589700000|2022-05-03 14:55:00|15937.9|15933.9|15931.7|15927.7|15950.4|15946.4|15931.7|15927.7|766
1651590000000|2022-05-03 15:00:00|15928.6|15924.6|15922.3|15918.3|15941.1|15937.1|15919.2|15915.2|1068
1651590300000|2022-05-03 15:05:00|15925.4|15921.4|15950.4|15946.4|15950.4|15946.4|15922.3|15918.3|1277
1651590600000|2022-05-03 15:10:00|15947.3|15943.3|15947.3|15943.3|15959.8|15955.8|15936.4|15932.4|908
1651590900000|2022-05-03 15:15:00|15944.2|15940.2|15937.9|15933.9|15947.3|15943.3|15931.7|15927.7|553
1651591200000|2022-05-03 15:20:00|15934.8|15930.8|15931.7|15927.7|15947.3|15943.3|15931.7|15927.7|809
1651591500000|2022-05-03 15:25:00|15933.3|15929.3|15928.6|15924.6|15934.8|15930.8|15925.4|15921.4|593
1651591800000|2022-05-03 15:30:00|15931.7|15927.7|15909.8|15905.8|15931.7|15927.7|15909.8|15905.8|509
1651592100000|2022-05-03 15:35:00|15912.9|15908.9|15919.2|15915.2|15928.6|15924.6|15909.8|15905.8|457
1651592400000|2022-05-03 15:40:00|15916.1|15912.1|15914.5|15910.5|15925.4|15921.4|15909.8|15905.8|427
1651592700000|2022-05-03 15:45:00|15912.9|15908.9|15928.6|15924.6|15928.6|15924.6|15909.8|15905.8|376
1651593000000|2022-05-03 15:50:00|15925.4|15921.4|15917.6|15913.6|15928.6|15924.6|15916.1|15912.1|337
1651593300000|2022-05-03 15:55:00|15916.1|15912.1|15912.9|15908.9|15922.3|15918.3|15912.9|15908.9|195
1651593600000|2022-05-03 16:00:00|15909.8|15905.8|15897.3|15893.3|15919.2|15915.2|15894.2|15890.2|482
1651593900000|2022-05-03 16:05:00|15895.8|15891.8|15887.9|15883.9|15903.6|15899.6|15887.9|15883.9|1159
1651594200000|2022-05-03 16:10:00|15891.1|15887.1|15878.6|15874.6|15894.2|15890.2|15875.4|15871.4|951
1651594500000|2022-05-03 16:15:00|15875.4|15871.4|15869.2|15865.2|15878.6|15874.6|15869.2|15865.2|889
1651594800000|2022-05-03 16:20:00|15872.3|15868.3|15869.2|15865.2|15881.7|15877.7|15858.3|15854.3|848
1651595100000|2022-05-03 16:25:00|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15853.6|15849.6|550
1651595400000|2022-05-03 16:30:00|15869.2|15865.2|15891.1|15887.1|15894.2|15890.2|15869.2|15865.2|410
1651595700000|2022-05-03 16:35:00|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|223
1651596000000|2022-05-03 16:40:00|15894.2|15890.2|15891.1|15887.1|15897.3|15893.3|15887.9|15883.9|279
1651596300000|2022-05-03 16:45:00|15892.6|15888.6|15891.1|15887.1|15897.3|15893.3|15887.9|15883.9|246
1651596600000|2022-05-03 16:50:00|15892.6|15888.6|15897.3|15893.3|15900.4|15896.4|15891.1|15887.1|367
1651596900000|2022-05-03 16:55:00|15900.4|15896.4|15906.7|15902.7|15906.7|15902.7|15891.1|15887.1|173
1651597200000|2022-05-03 17:00:00|15908.3|15904.3|15903.6|15899.6|15909.8|15905.8|15900.4|15896.4|340
1651597500000|2022-05-03 17:05:00|15900.4|15896.4|15897.3|15893.3|15912.9|15908.9|15894.2|15890.2|1016
1651597800000|2022-05-03 17:10:00|15895.8|15891.8|15872.3|15868.3|15897.3|15893.3|15870.8|15866.8|821
1651598100000|2022-05-03 17:15:00|15875.4|15871.4|15884.8|15880.8|15887.9|15883.9|15872.3|15868.3|824
1651598400000|2022-05-03 17:20:00|15881.7|15877.7|15872.3|15868.3|15884.8|15880.8|15869.2|15865.2|709
1651598700000|2022-05-03 17:25:00|15875.4|15871.4|15891.1|15887.1|15894.2|15890.2|15875.4|15871.4|341
1651599000000|2022-05-03 17:30:00|15894.2|15890.2|15916.1|15912.1|15922.3|15918.3|15894.2|15890.2|573
1651599300000|2022-05-03 17:35:00|15912.9|15908.9|15891.1|15887.1|15916.1|15912.1|15891.1|15887.1|484
1651599600000|2022-05-03 17:40:00|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15884.8|15880.8|188
1651599900000|2022-05-03 17:45:00|15898.9|15894.9|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|229
1651600200000|2022-05-03 17:50:00|15898.9|15894.9|15900.4|15896.4|15909.8|15905.8|15897.3|15893.3|337
1651600500000|2022-05-03 17:55:00|15903.6|15899.6|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|306
1651600800000|2022-05-03 18:00:00|15902|15898|15875.4|15871.4|15912.9|15908.9|15869.2|15865.2|791
1651601100000|2022-05-03 18:05:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|1086
1651601400000|2022-05-03 18:10:00|15880.1|15876.1|15872.3|15868.3|15881.7|15877.7|15869.2|15865.2|901
1651601700000|2022-05-03 18:15:00|15875.4|15871.4|15856.7|15852.7|15878.6|15874.6|15850.4|15846.4|1115
1651602000000|2022-05-03 18:20:00|15858.3|15854.3|15866.1|15862.1|15869.2|15865.2|15858.3|15854.3|457
1651602300000|2022-05-03 18:25:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15853.6|15849.6|356
1651602600000|2022-05-03 18:30:00|15862.9|15858.9|15862.9|15858.9|15872.3|15868.3|15856.7|15852.7|376
1651602900000|2022-05-03 18:35:00|15864.5|15860.5|15869.2|15865.2|15872.3|15868.3|15862.9|15858.9|223
1651603200000|2022-05-03 18:40:00|15866.1|15862.1|15859.8|15855.8|15872.3|15868.3|15856.7|15852.7|420
1651603500000|2022-05-03 18:45:00|15861.4|15857.4|15869.2|15865.2|15877|15873|15859.8|15855.8|621
1651603800000|2022-05-03 18:50:00|15872.3|15868.3|15881.7|15877.7|15889.5|15885.5|15869.2|15865.2|779
1651604100000|2022-05-03 18:55:00|15884.8|15880.8|15869.2|15865.2|15894.2|15890.2|15862.9|15858.9|1026
1651604400000|2022-05-03 19:00:00|15867.6|15863.6|15862.9|15858.9|15869.2|15865.2|15856.7|15852.7|714
1651604700000|2022-05-03 19:05:00|15861.4|15857.4|15844.2|15840.2|15862.9|15858.9|15841.1|15837.1|755
1651605000000|2022-05-03 19:10:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15834.8|15830.8|377
1651605300000|2022-05-03 19:15:00|15844.2|15840.2|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|508
1651605600000|2022-05-03 19:20:00|15852|15848|15844.2|15840.2|15853.6|15849.6|15834.8|15830.8|330
1651605900000|2022-05-03 19:25:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15833.3|15829.3|225
1651606200000|2022-05-03 19:30:00|15842.6|15838.6|15837.9|15833.9|15847.3|15843.3|15833.3|15829.3|322
1651606500000|2022-05-03 19:35:00|15834.8|15830.8|15828.6|15824.6|15839.5|15835.5|15828.6|15824.6|285
1651606800000|2022-05-03 19:40:00|15831.7|15827.7|15847.3|15843.3|15853.6|15849.6|15831.7|15827.7|408
1651607100000|2022-05-03 19:45:00|15850.4|15846.4|15817.6|15813.6|15850.4|15846.4|15816.1|15812.1|778
1651607400000|2022-05-03 19:50:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15797.3|15793.3|948
1651607700000|2022-05-03 19:55:00|15817.6|15813.6|15812.9|15808.9|15828.6|15824.6|15797.3|15793.3|1628
1651608000000|2022-05-03 20:00:00|15809.8|15805.8|15834.8|15830.8|15834.8|15830.8|15806.7|15802.7|1323
1651608300000|2022-05-03 20:05:00|15833.3|15829.3|15834.8|15830.8|15841.1|15837.1|15833.3|15829.3|484
1651608600000|2022-05-03 20:10:00|15831.7|15827.7|15819.2|15815.2|15831.7|15827.7|15819.2|15815.2|476
1651608900000|2022-05-03 20:15:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|176
1651609200000|2022-05-03 20:20:00|15820.8|15816.8|15816.1|15812.1|15822.3|15818.3|15803.6|15799.6|491
1651609500000|2022-05-03 20:25:00|15812.9|15808.9|15841.1|15837.1|15844.2|15840.2|15812.9|15808.9|434
1651609800000|2022-05-03 20:30:00|15837.9|15833.9|15841.1|15837.1|15847.3|15843.3|15834.8|15830.8|409
1651610100000|2022-05-03 20:35:00|15844.2|15840.2|15834.8|15830.8|15847.3|15843.3|15834.8|15830.8|518
1651610400000|2022-05-03 20:40:00|15831.7|15827.7|15839.5|15835.5|15841.1|15837.1|15825.4|15821.4|322
1651610700000|2022-05-03 20:45:00|15841.1|15837.1|15855.1|15851.1|15856.7|15852.7|15837.9|15833.9|305
1651611000000|2022-05-03 20:50:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15847.3|15843.3|208
1651611300000|2022-05-03 20:55:00|15859.8|15855.8|15853.6|15849.6|15862.9|15858.9|15850.4|15846.4|180
1651615200000|2022-05-03 22:00:00|15836.4|15832.4|15850.4|15846.4|15855.1|15851.1|15834.8|15830.8|163
1651615500000|2022-05-03 22:05:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|23
1651615800000|2022-05-03 22:10:00|15853.6|15849.6|15859.8|15855.8|15862.9|15858.9|15853.6|15849.6|35
1651616100000|2022-05-03 22:15:00|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15858.3|15854.3|15
1651616400000|2022-05-03 22:20:00|15864.5|15860.5|15870.8|15866.8|15872.3|15868.3|15864.5|15860.5|44
1651616700000|2022-05-03 22:25:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|6
1651617000000|2022-05-03 22:30:00|15866.1|15862.1|15856.7|15852.7|15869.2|15865.2|15856.7|15852.7|131
1651617300000|2022-05-03 22:35:00|15859.8|15855.8|15862.9|15858.9|15869.2|15865.2|15859.8|15855.8|23
1651617600000|2022-05-03 22:40:00|15859.8|15855.8|15864.5|15860.5|15864.5|15860.5|15859.8|15855.8|16
1651617900000|2022-05-03 22:45:00|15866.1|15862.1|15853.6|15849.6|15866.1|15862.1|15852|15848|60
1651618200000|2022-05-03 22:50:00|15856.7|15852.7|15861.4|15857.4|15861.4|15857.4|15847.3|15843.3|185
1651618500000|2022-05-03 22:55:00|15859.8|15855.8|15861.4|15857.4|15862.9|15858.9|15856.7|15852.7|61
1651618800000|2022-05-03 23:00:00|15862.9|15858.9|15866.1|15862.1|15873.9|15869.9|15861.4|15857.4|109
1651619100000|2022-05-03 23:05:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|11
1651619400000|2022-05-03 23:10:00|15864.5|15860.5|15866.1|15862.1|15867.6|15863.6|15862.9|15858.9|8
1651619700000|2022-05-03 23:15:00|15869.2|15865.2|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|48
1651620000000|2022-05-03 23:20:00|15878.6|15874.6|15862.9|15858.9|15881.7|15877.7|15861.4|15857.4|125
1651620300000|2022-05-03 23:25:00|15859.8|15855.8|15866.1|15862.1|15869.2|15865.2|15859.8|15855.8|60
1651620600000|2022-05-03 23:30:00|15864.5|15860.5|15856.7|15852.7|15864.5|15860.5|15848.9|15844.9|43
1651620900000|2022-05-03 23:35:00|15855.1|15851.1|15856.7|15852.7|15862.9|15858.9|15855.1|15851.1|18
1651621200000|2022-05-03 23:40:00|15855.1|15851.1|15852|15848|15855.1|15851.1|15850.4|15846.4|8
1651621500000|2022-05-03 23:45:00|15853.6|15849.6|15852|15848|15855.1|15851.1|15847.3|15843.3|4
1651621800000|2022-05-03 23:50:00|15850.4|15846.4|15850.4|15846.4|15855.1|15851.1|15850.4|15846.4|3
1651622100000|2022-05-03 23:55:00|15852|15848|15852|15848|15853.6|15849.6|15850.4|15846.4|8
1651622400000|2022-05-04 00:00:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15852|15848|13
1651622700000|2022-05-04 00:05:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|10
1651623000000|2022-05-04 00:10:00|15848.9|15844.9|15845.8|15841.8|15850.4|15846.4|15841.1|15837.1|19
1651623300000|2022-05-04 00:15:00|15842.6|15838.6|15845.8|15841.8|15847.3|15843.3|15834.8|15830.8|22
1651623600000|2022-05-04 00:20:00|15844.2|15840.2|15855.1|15851.1|15856.7|15852.7|15842.6|15838.6|20
1651623900000|2022-05-04 00:25:00|15853.6|15849.6|15861.4|15857.4|15862.9|15858.9|15850.4|15846.4|19
1651624200000|2022-05-04 00:30:00|15859.8|15855.8|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|6
1651624500000|2022-05-04 00:35:00|15852|15848|15848.9|15844.9|15853.6|15849.6|15847.3|15843.3|2
1651624800000|2022-05-04 00:40:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|0
1651625100000|2022-05-04 00:45:00|15848.9|15844.9|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|7
1651625400000|2022-05-04 00:50:00|15855.1|15851.1|15847.3|15843.3|15856.7|15852.7|15845.8|15841.8|20
1651625700000|2022-05-04 00:55:00|15845.8|15841.8|15837.9|15833.9|15847.3|15843.3|15834.8|15830.8|24
1651626000000|2022-05-04 01:00:00|15839.5|15835.5|15842.6|15838.6|15844.2|15840.2|15839.5|15835.5|8
1651626300000|2022-05-04 01:05:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|15
1651626600000|2022-05-04 01:10:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|21
1651626900000|2022-05-04 01:15:00|15844.2|15840.2|15845.8|15841.8|15847.3|15843.3|15841.1|15837.1|9
1651627200000|2022-05-04 01:20:00|15847.3|15843.3|15850.4|15846.4|15853.6|15849.6|15845.8|15841.8|2
1651627500000|2022-05-04 01:25:00|15847.3|15843.3|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|4
1651627800000|2022-05-04 01:30:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15845.8|15841.8|9
1651628100000|2022-05-04 01:35:00|15848.9|15844.9|15852|15848|15853.6|15849.6|15848.9|15844.9|2
1651628400000|2022-05-04 01:40:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|7
1651628700000|2022-05-04 01:45:00|15848.9|15844.9|15842.6|15838.6|15850.4|15846.4|15837.9|15833.9|19
1651629000000|2022-05-04 01:50:00|15844.2|15840.2|15839.5|15835.5|15844.2|15840.2|15834.8|15830.8|46
1651629300000|2022-05-04 01:55:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|8
1651629600000|2022-05-04 02:00:00|15842.6|15838.6|15847.3|15843.3|15848.9|15844.9|15842.6|15838.6|14
1651629900000|2022-05-04 02:05:00|15845.8|15841.8|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|12
1651630200000|2022-05-04 02:10:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15845.8|15841.8|10
1651630500000|2022-05-04 02:15:00|15848.9|15844.9|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|12
1651630800000|2022-05-04 02:20:00|15852|15848|15852|15848|15855.1|15851.1|15850.4|15846.4|31
1651631100000|2022-05-04 02:25:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|8
1651631400000|2022-05-04 02:30:00|15852|15848|15847.3|15843.3|15852|15848|15847.3|15843.3|36
1651631700000|2022-05-04 02:35:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|23
1651632000000|2022-05-04 02:40:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|15
1651632300000|2022-05-04 02:45:00|15841.1|15837.1|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|36
1651632600000|2022-05-04 02:50:00|15839.5|15835.5|15842.6|15838.6|15844.2|15840.2|15837.9|15833.9|19
1651632900000|2022-05-04 02:55:00|15841.1|15837.1|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|4
1651633200000|2022-05-04 03:00:00|15839.5|15835.5|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|5
1651633800000|2022-05-04 03:10:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|12
1651634100000|2022-05-04 03:15:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|4
1651634400000|2022-05-04 03:20:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|4
1651634700000|2022-05-04 03:25:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|6
1651635000000|2022-05-04 03:30:00|15839.5|15835.5|15844.2|15840.2|15844.2|15840.2|15839.5|15835.5|9
1651635300000|2022-05-04 03:35:00|15841.1|15837.1|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|5
1651635600000|2022-05-04 03:40:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|1
1651635900000|2022-05-04 03:45:00|15847.3|15843.3|15847.3|15843.3|15852|15848|15847.3|15843.3|14
1651636200000|2022-05-04 03:50:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15841.1|15837.1|20
1651636500000|2022-05-04 03:55:00|15841.1|15837.1|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|19
1651636800000|2022-05-04 04:00:00|15836.4|15832.4|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|2
1651637100000|2022-05-04 04:05:00|15834.8|15830.8|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|2
1651637400000|2022-05-04 04:10:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|4
1651637700000|2022-05-04 04:15:00|15831.7|15827.7|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|4
1651638000000|2022-05-04 04:20:00|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|2
1651638300000|2022-05-04 04:25:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|2
1651638600000|2022-05-04 04:30:00|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15830.1|15826.1|26
1651638900000|2022-05-04 04:35:00|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|5
1651639200000|2022-05-04 04:40:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|1
1651639500000|2022-05-04 04:45:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|26
1651639800000|2022-05-04 04:50:00|||||||||11
1651640100000|2022-05-04 04:55:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|9
1651640400000|2022-05-04 05:00:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|19
1651640700000|2022-05-04 05:05:00|15830.1|15826.1|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|36
1651641000000|2022-05-04 05:10:00|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|15
1651641300000|2022-05-04 05:15:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|29
1651641600000|2022-05-04 05:20:00|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|16
1651641900000|2022-05-04 05:25:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|27
1651642200000|2022-05-04 05:30:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|14
1651642500000|2022-05-04 05:35:00|15827|15823|15827|15823|15831.7|15827.7|15825.4|15821.4|25
1651642800000|2022-05-04 05:40:00|15828.6|15824.6|15827|15823|15831.7|15827.7|15825.4|15821.4|13
1651643100000|2022-05-04 05:45:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|19
1651643400000|2022-05-04 05:50:00|15820.8|15816.8|15811.4|15807.4|15822.3|15818.3|15809.8|15805.8|116
1651643700000|2022-05-04 05:55:00|15809.8|15805.8|15806.7|15802.7|15816.1|15812.1|15806.7|15802.7|44
1651644000000|2022-05-04 06:00:00|15808.3|15804.3|15784.8|15780.8|15816.1|15812.1|15784.8|15780.8|161
1651644300000|2022-05-04 06:05:00|15786.4|15782.4|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|79
1651644600000|2022-05-04 06:10:00|15787.9|15783.9|15778.6|15774.6|15794.2|15790.2|15778.6|15774.6|143
1651644900000|2022-05-04 06:15:00|15775.4|15771.4|15791.1|15787.1|15791.1|15787.1|15775.4|15771.4|77
1651645200000|2022-05-04 06:20:00|15792.6|15788.6|15791.1|15787.1|15795.8|15791.8|15786.4|15782.4|103
1651645500000|2022-05-04 06:25:00|15789.5|15785.5|15803.6|15799.6|15803.6|15799.6|15789.5|15785.5|162
1651645800000|2022-05-04 06:30:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15800.4|15796.4|136
1651646100000|2022-05-04 06:35:00|15811.4|15807.4|15816.1|15812.1|15819.2|15815.2|15809.8|15805.8|63
1651646400000|2022-05-04 06:40:00|15819.2|15815.2|15831.7|15827.7|15837.9|15833.9|15819.2|15815.2|186
1651646700000|2022-05-04 06:45:00|15830.1|15826.1|15844.2|15840.2|15844.2|15840.2|15822.3|15818.3|78
1651647000000|2022-05-04 06:50:00|15842.6|15838.6|15850.4|15846.4|15850.4|15846.4|15837.9|15833.9|154
1651647300000|2022-05-04 06:55:00|15852|15848|15858.3|15854.3|15862.9|15858.9|15850.4|15846.4|182
1651647600000|2022-05-04 07:00:00|15856.7|15852.7|15853.6|15849.6|15859.8|15855.8|15852|15848|234
1651647900000|2022-05-04 07:05:00|15850.4|15846.4|15841.1|15837.1|15856.7|15852.7|15839.5|15835.5|244
1651648200000|2022-05-04 07:10:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15825.4|15821.4|137
1651648500000|2022-05-04 07:15:00|15839.5|15835.5|15839.5|15835.5|15847.3|15843.3|15831.7|15827.7|148
1651648800000|2022-05-04 07:20:00|15841.1|15837.1|15856.7|15852.7|15859.8|15855.8|15837.9|15833.9|73
1651649100000|2022-05-04 07:25:00|15855.1|15851.1|15866.1|15862.1|15869.2|15865.2|15853.6|15849.6|84
1651649400000|2022-05-04 07:30:00|15869.2|15865.2|15859.8|15855.8|15872.3|15868.3|15852|15848|108
1651649700000|2022-05-04 07:35:00|15858.3|15854.3|15844.2|15840.2|15859.8|15855.8|15841.1|15837.1|183
1651650000000|2022-05-04 07:40:00|15842.6|15838.6|15831.7|15827.7|15844.2|15840.2|15825.4|15821.4|158
1651650300000|2022-05-04 07:45:00|15830.1|15826.1|15834.8|15830.8|15837.9|15833.9|15822.3|15818.3|52
1651650600000|2022-05-04 07:50:00|15833.3|15829.3|15844.2|15840.2|15844.2|15840.2|15831.7|15827.7|60
1651650900000|2022-05-04 07:55:00|15842.6|15838.6|15837.9|15833.9|15847.3|15843.3|15834.8|15830.8|139
1651651200000|2022-05-04 08:00:00|15841.1|15837.1|15856.7|15852.7|15862.9|15858.9|15839.5|15835.5|337
1651651500000|2022-05-04 08:05:00|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15845.8|15841.8|165
1651651800000|2022-05-04 08:10:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15845.8|15841.8|192
1651652100000|2022-05-04 08:15:00|15855.1|15851.1|15850.4|15846.4|15859.8|15855.8|15847.3|15843.3|134
1651652400000|2022-05-04 08:20:00|15853.6|15849.6|15856.7|15852.7|15859.8|15855.8|15850.4|15846.4|104
1651652700000|2022-05-04 08:25:00|15858.3|15854.3|15844.2|15840.2|15858.3|15854.3|15841.1|15837.1|71
1651653000000|2022-05-04 08:30:00|15842.6|15838.6|15850.4|15846.4|15850.4|15846.4|15841.1|15837.1|43
1651653300000|2022-05-04 08:35:00|15848.9|15844.9|15848.9|15844.9|15850.4|15846.4|15842.6|15838.6|49
1651653600000|2022-05-04 08:40:00|15847.3|15843.3|15850.4|15846.4|15855.1|15851.1|15847.3|15843.3|20
1651653900000|2022-05-04 08:45:00|15852|15848|15864.5|15860.5|15864.5|15860.5|15852|15848|70
1651654200000|2022-05-04 08:50:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15859.8|15855.8|40
1651654500000|2022-05-04 08:55:00|15867.6|15863.6|15864.5|15860.5|15869.2|15865.2|15862.9|15858.9|53
1651654800000|2022-05-04 09:00:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|60
1651655100000|2022-05-04 09:05:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15861.4|15857.4|27
1651655400000|2022-05-04 09:10:00|15864.5|15860.5|15859.8|15855.8|15866.1|15862.1|15856.7|15852.7|71
1651655700000|2022-05-04 09:15:00|15858.3|15854.3|15853.6|15849.6|15859.8|15855.8|15850.4|15846.4|60
1651656000000|2022-05-04 09:20:00|15856.7|15852.7|15847.3|15843.3|15856.7|15852.7|15837.9|15833.9|132
1651656300000|2022-05-04 09:25:00|15848.9|15844.9|15853.6|15849.6|15856.7|15852.7|15847.3|15843.3|134
1651656600000|2022-05-04 09:30:00|15850.4|15846.4|15853.6|15849.6|15856.7|15852.7|15847.3|15843.3|130
1651656900000|2022-05-04 09:35:00|15852|15848|15859.8|15855.8|15859.8|15855.8|15850.4|15846.4|76
1651657200000|2022-05-04 09:40:00|15862.9|15858.9|15869.2|15865.2|15869.2|15865.2|15859.8|15855.8|149
1651657500000|2022-05-04 09:45:00|15872.3|15868.3|15881.7|15877.7|15881.7|15877.7|15869.2|15865.2|159
1651657800000|2022-05-04 09:50:00|15884.8|15880.8|15894.2|15890.2|15894.2|15890.2|15881.7|15877.7|256
1651658100000|2022-05-04 09:55:00|15895.8|15891.8|15900.4|15896.4|15903.6|15899.6|15894.2|15890.2|183
1651658400000|2022-05-04 10:00:00|15902|15898|15897.3|15893.3|15903.6|15899.6|15894.2|15890.2|75
1651658700000|2022-05-04 10:05:00|15900.4|15896.4|15887.9|15883.9|15900.4|15896.4|15887.9|15883.9|124
1651659000000|2022-05-04 10:10:00|15891.1|15887.1|15900.4|15896.4|15903.6|15899.6|15884.8|15880.8|125
1651659300000|2022-05-04 10:15:00|15897.3|15893.3|15897.3|15893.3|15900.4|15896.4|15892.6|15888.6|79
1651659600000|2022-05-04 10:20:00|15895.8|15891.8|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|33
1651659900000|2022-05-04 10:25:00|15898.9|15894.9|15900.4|15896.4|15903.6|15899.6|15894.2|15890.2|68
1651660200000|2022-05-04 10:30:00|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15891.1|15887.1|52
1651660500000|2022-05-04 10:35:00|15898.9|15894.9|15903.6|15899.6|15909.8|15905.8|15898.9|15894.9|111
1651660800000|2022-05-04 10:40:00|15905.1|15901.1|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|83
1651661100000|2022-05-04 10:45:00|15898.9|15894.9|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|68
1651661400000|2022-05-04 10:50:00|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|67
1651661700000|2022-05-04 10:55:00|15900.4|15896.4|15887.9|15883.9|15906.7|15902.7|15886.4|15882.4|159
1651662000000|2022-05-04 11:00:00|15884.8|15880.8|15881.7|15877.7|15887.9|15883.9|15875.4|15871.4|117
1651662300000|2022-05-04 11:05:00|15883.3|15879.3|15887.9|15883.9|15887.9|15883.9|15875.4|15871.4|69
1651662600000|2022-05-04 11:10:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15887.9|15883.9|162
1651662900000|2022-05-04 11:15:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15886.4|15882.4|97
1651663200000|2022-05-04 11:20:00|15889.5|15885.5|15889.5|15885.5|15894.2|15890.2|15881.7|15877.7|236
1651663500000|2022-05-04 11:25:00|15891.1|15887.1|15884.8|15880.8|15891.1|15887.1|15881.7|15877.7|49
1651663800000|2022-05-04 11:30:00|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15875.4|15871.4|109
1651664100000|2022-05-04 11:35:00|15878.6|15874.6|15891.1|15887.1|15897.3|15893.3|15878.6|15874.6|94
1651664400000|2022-05-04 11:40:00|15894.2|15890.2|15906.7|15902.7|15906.7|15902.7|15894.2|15890.2|144
1651664700000|2022-05-04 11:45:00|15908.3|15904.3|15903.6|15899.6|15909.8|15905.8|15897.3|15893.3|340
1651665000000|2022-05-04 11:50:00|15900.4|15896.4|15894.2|15890.2|15900.4|15896.4|15884.8|15880.8|241
1651665300000|2022-05-04 11:55:00|15897.3|15893.3|15889.5|15885.5|15897.3|15893.3|15880.1|15876.1|150
1651665600000|2022-05-04 12:00:00|15891.1|15887.1|15900.4|15896.4|15900.4|15896.4|15887.9|15883.9|311
1651665900000|2022-05-04 12:05:00|15897.3|15893.3|15883.3|15879.3|15900.4|15896.4|15875.4|15871.4|278
1651666200000|2022-05-04 12:10:00|15881.7|15877.7|15870.8|15866.8|15887.9|15883.9|15869.2|15865.2|419
1651666500000|2022-05-04 12:15:00|15872.3|15868.3|15887.9|15883.9|15903.6|15899.6|15870.8|15866.8|497
1651666800000|2022-05-04 12:20:00|15884.8|15880.8|15856.7|15852.7|15887.9|15883.9|15837.9|15833.9|491
1651667100000|2022-05-04 12:25:00|15852|15848|15880.1|15876.1|15881.7|15877.7|15850.4|15846.4|376
1651667400000|2022-05-04 12:30:00|15881.7|15877.7|15869.2|15865.2|15906.7|15902.7|15869.2|15865.2|861
1651667700000|2022-05-04 12:35:00|15870.8|15866.8|15917.6|15913.6|15919.2|15915.2|15870.8|15866.8|667
1651668000000|2022-05-04 12:40:00|15916.1|15912.1|15891.1|15887.1|15919.2|15915.2|15887.9|15883.9|654
1651668300000|2022-05-04 12:45:00|15887.9|15883.9|15859.8|15855.8|15894.2|15890.2|15856.7|15852.7|607
1651668600000|2022-05-04 12:50:00|15856.7|15852.7|15878.6|15874.6|15881.7|15877.7|15850.4|15846.4|999
1651668900000|2022-05-04 12:55:00|15880.1|15876.1|15867.6|15863.6|15884.8|15880.8|15866.1|15862.1|456
1651669200000|2022-05-04 13:00:00|15869.2|15865.2|15891.1|15887.1|15897.3|15893.3|15867.6|15863.6|363
1651669500000|2022-05-04 13:05:00|15887.9|15883.9|15869.2|15865.2|15891.1|15887.1|15869.2|15865.2|760
1651669800000|2022-05-04 13:10:00|15870.8|15866.8|15830.1|15826.1|15872.3|15868.3|15822.3|15818.3|888
1651670100000|2022-05-04 13:15:00|15831.7|15827.7|15822.3|15818.3|15847.3|15843.3|15820.8|15816.8|592
1651670400000|2022-05-04 13:20:00|15820.8|15816.8|15819.2|15815.2|15828.6|15824.6|15814.5|15810.5|505
1651670700000|2022-05-04 13:25:00|15817.6|15813.6|15809.8|15805.8|15827|15823|15808.3|15804.3|393
1651671000000|2022-05-04 13:30:00|15808.3|15804.3|15766.1|15762.1|15812.9|15808.9|15766.1|15762.1|823
1651671300000|2022-05-04 13:35:00|15764.5|15760.5|15734.8|15730.8|15766.1|15762.1|15731.7|15727.7|1332
1651671600000|2022-05-04 13:40:00|15737.9|15733.9|15761.4|15757.4|15766.1|15762.1|15734.8|15730.8|937
1651671900000|2022-05-04 13:45:00|15762.9|15758.9|15766.1|15762.1|15787.9|15783.9|15750.4|15746.4|702
1651672200000|2022-05-04 13:50:00|15764.5|15760.5|15734.8|15730.8|15767.6|15763.6|15728.6|15724.6|763
1651672500000|2022-05-04 13:55:00|15737.9|15733.9|15750.4|15746.4|15759.8|15755.8|15731.7|15727.7|683
1651672800000|2022-05-04 14:00:00|15755.1|15751.1|15755.1|15751.1|15769.2|15765.2|15745.8|15741.8|846
1651673100000|2022-05-04 14:05:00|15753.6|15749.6|15741.1|15737.1|15762.9|15758.9|15741.1|15737.1|706
1651673400000|2022-05-04 14:10:00|15737.9|15733.9|15734.8|15730.8|15747.3|15743.3|15731.7|15727.7|625
1651673700000|2022-05-04 14:15:00|15736.4|15732.4|15780.1|15776.1|15781.7|15777.7|15736.4|15732.4|1377
1651674000000|2022-05-04 14:20:00|15778.6|15774.6|15747.3|15743.3|15781.7|15777.7|15744.2|15740.2|1010
1651674300000|2022-05-04 14:25:00|15744.2|15740.2|15753.6|15749.6|15759.8|15755.8|15737.9|15733.9|587
1651674600000|2022-05-04 14:30:00|15756.7|15752.7|15769.2|15765.2|15769.2|15765.2|15747.3|15743.3|1027
1651674900000|2022-05-04 14:35:00|15770.8|15766.8|15784.8|15780.8|15786.4|15782.4|15769.2|15765.2|1273
1651675200000|2022-05-04 14:40:00|15787.9|15783.9|15794.2|15790.2|15797.3|15793.3|15778.6|15774.6|815
1651675500000|2022-05-04 14:45:00|15787.9|15783.9|15775.4|15771.4|15789.5|15785.5|15772.3|15768.3|940
1651675800000|2022-05-04 14:50:00|15778.6|15774.6|15781.7|15777.7|15783.3|15779.3|15762.9|15758.9|561
1651676100000|2022-05-04 14:55:00|15783.3|15779.3|15791.1|15787.1|15797.3|15793.3|15781.7|15777.7|532
1651676400000|2022-05-04 15:00:00|15792.6|15788.6|15791.1|15787.1|15800.4|15796.4|15787.9|15783.9|578
1651676700000|2022-05-04 15:05:00|15787.9|15783.9|15803.6|15799.6|15806.7|15802.7|15787.9|15783.9|280
1651677000000|2022-05-04 15:10:00|15800.4|15796.4|15822.3|15818.3|15822.3|15818.3|15797.3|15793.3|502
1651677300000|2022-05-04 15:15:00|15820.8|15816.8|15850.4|15846.4|15855.1|15851.1|15819.2|15815.2|703
1651677600000|2022-05-04 15:20:00|15848.9|15844.9|15822.3|15818.3|15850.4|15846.4|15819.2|15815.2|656
1651677900000|2022-05-04 15:25:00|15820.8|15816.8|15828.6|15824.6|15831.7|15827.7|15812.9|15808.9|535
1651678200000|2022-05-04 15:30:00|15825.4|15821.4|15856.7|15852.7|15859.8|15855.8|15825.4|15821.4|928
1651678500000|2022-05-04 15:35:00|15853.6|15849.6|15853.6|15849.6|15869.2|15865.2|15837.9|15833.9|1047
1651678800000|2022-05-04 15:40:00|15856.7|15852.7|15836.4|15832.4|15856.7|15852.7|15831.7|15827.7|1001
1651679100000|2022-05-04 15:45:00|15834.8|15830.8|15841.1|15837.1|15847.3|15843.3|15831.7|15827.7|600
1651679400000|2022-05-04 15:50:00|15844.2|15840.2|15862.9|15858.9|15878.6|15874.6|15841.1|15837.1|495
1651679700000|2022-05-04 15:55:00|15866.1|15862.1|15844.2|15840.2|15869.2|15865.2|15842.6|15838.6|319
1651680000000|2022-05-04 16:00:00|15847.3|15843.3|15834.8|15830.8|15850.4|15846.4|15831.7|15827.7|324
1651680300000|2022-05-04 16:05:00|15837.9|15833.9|15816.1|15812.1|15837.9|15833.9|15812.9|15808.9|472
1651680600000|2022-05-04 16:10:00|15822.3|15818.3|15842.6|15838.6|15847.3|15843.3|15812.9|15808.9|457
1651680900000|2022-05-04 16:15:00|15841.1|15837.1|15841.1|15837.1|15845.8|15841.8|15828.6|15824.6|462
1651681200000|2022-05-04 16:20:00|15844.2|15840.2|15834.8|15830.8|15853.6|15849.6|15830.1|15826.1|360
1651681500000|2022-05-04 16:25:00|15833.3|15829.3|15825.4|15821.4|15834.8|15830.8|15822.3|15818.3|533
1651681800000|2022-05-04 16:30:00|15827|15823|15809.8|15805.8|15828.6|15824.6|15806.7|15802.7|451
1651682100000|2022-05-04 16:35:00|15812.9|15808.9|15784.8|15780.8|15812.9|15808.9|15784.8|15780.8|1004
1651682400000|2022-05-04 16:40:00|15787.9|15783.9|15780.1|15776.1|15797.3|15793.3|15778.6|15774.6|814
1651682700000|2022-05-04 16:45:00|15778.6|15774.6|15775.4|15771.4|15781.7|15777.7|15769.2|15765.2|763
1651683000000|2022-05-04 16:50:00|15772.3|15768.3|15781.7|15777.7|15786.4|15782.4|15772.3|15768.3|388
1651683300000|2022-05-04 16:55:00|15780.1|15776.1|15787.9|15783.9|15794.2|15790.2|15780.1|15776.1|321
1651683600000|2022-05-04 17:00:00|15791.1|15787.1|15800.4|15796.4|15800.4|15796.4|15791.1|15787.1|211
1651683900000|2022-05-04 17:05:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15791.1|15787.1|182
1651684200000|2022-05-04 17:10:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15777|15773|475
1651684500000|2022-05-04 17:15:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|323
1651684800000|2022-05-04 17:20:00|15786.4|15782.4|15797.3|15793.3|15800.4|15796.4|15781.7|15777.7|554
1651685100000|2022-05-04 17:25:00|15795.8|15791.8|15783.3|15779.3|15797.3|15793.3|15778.6|15774.6|878
1651685400000|2022-05-04 17:30:00|15784.8|15780.8|15784.8|15780.8|15791.1|15787.1|15778.6|15774.6|722
1651685700000|2022-05-04 17:35:00|15781.7|15777.7|15794.2|15790.2|15797.3|15793.3|15780.1|15776.1|858
1651686000000|2022-05-04 17:40:00|15791.1|15787.1|15797.3|15793.3|15800.4|15796.4|15789.5|15785.5|342
1651686300000|2022-05-04 17:45:00|15802|15798|15809.8|15805.8|15819.2|15815.2|15802|15798|518
1651686600000|2022-05-04 17:50:00|15811.4|15807.4|15800.4|15796.4|15812.9|15808.9|15781.7|15777.7|411
1651686900000|2022-05-04 17:55:00|15797.3|15793.3|15816.1|15812.1|15825.4|15821.4|15787.9|15783.9|449
1651687200000|2022-05-04 18:00:00|15817.6|15813.6|15817.6|15813.6|15870.8|15866.8|15798.9|15794.9|864
1651687500000|2022-05-04 18:05:00|15819.2|15815.2|15792.6|15788.6|15827|15823|15791.1|15787.1|632
1651687800000|2022-05-04 18:10:00|15791.1|15787.1|15816.1|15812.1|15825.4|15821.4|15769.2|15765.2|736
1651688100000|2022-05-04 18:15:00|15809.8|15805.8|15784.8|15780.8|15825.4|15821.4|15784.8|15780.8|955
1651688400000|2022-05-04 18:20:00|15787.9|15783.9|15800.4|15796.4|15806.7|15802.7|15784.8|15780.8|573
1651688700000|2022-05-04 18:25:00|15802|15798|15809.8|15805.8|15811.4|15807.4|15791.1|15787.1|692
1651689000000|2022-05-04 18:30:00|15808.3|15804.3|15753.6|15749.6|15812.9|15808.9|15753.6|15749.6|1267
1651689300000|2022-05-04 18:35:00|15755.1|15751.1|15722.3|15718.3|15769.2|15765.2|15709.8|15705.8|1791
1651689600000|2022-05-04 18:40:00|15720.8|15716.8|15734.8|15730.8|15744.2|15740.2|15708.3|15704.3|1329
1651689900000|2022-05-04 18:45:00|15733.3|15729.3|15764.5|15760.5|15783.3|15779.3|15725.4|15721.4|1464
1651690200000|2022-05-04 18:50:00|15766.1|15762.1|15819.2|15815.2|15828.6|15824.6|15766.1|15762.1|1594
1651690500000|2022-05-04 18:55:00|15820.8|15816.8|15844.2|15840.2|15875.4|15871.4|15811.4|15807.4|1865
1651690800000|2022-05-04 19:00:00|15845.8|15841.8|15855.1|15851.1|15873.9|15869.9|15834.8|15830.8|1448
1651691100000|2022-05-04 19:05:00|15856.7|15852.7|15869.2|15865.2|15900.4|15896.4|15848.9|15844.9|1040
1651691400000|2022-05-04 19:10:00|15872.3|15868.3|15894.2|15890.2|15911.4|15907.4|15866.1|15862.1|929
1651691700000|2022-05-04 19:15:00|15898.9|15894.9|15825.4|15821.4|15902|15898|15823.9|15819.9|729
1651692000000|2022-05-04 19:20:00|15822.3|15818.3|15831.7|15827.7|15844.2|15840.2|15797.3|15793.3|654
1651692300000|2022-05-04 19:25:00|15833.3|15829.3|15828.6|15824.6|15834.8|15830.8|15791.1|15787.1|584
1651692600000|2022-05-04 19:30:00|15827|15823|15859.8|15855.8|15862.9|15858.9|15809.8|15805.8|600
1651692900000|2022-05-04 19:35:00|15858.3|15854.3|15841.1|15837.1|15881.7|15877.7|15841.1|15837.1|706
1651693200000|2022-05-04 19:40:00|15844.2|15840.2|15831.7|15827.7|15844.2|15840.2|15811.4|15807.4|779
1651693500000|2022-05-04 19:45:00|15833.3|15829.3|15806.7|15802.7|15837.9|15833.9|15806.7|15802.7|523
1651693800000|2022-05-04 19:50:00|15809.8|15805.8|15809.8|15805.8|15828.6|15824.6|15794.2|15790.2|755
1651694100000|2022-05-04 19:55:00|15811.4|15807.4|15866.1|15862.1|15875.4|15871.4|15797.3|15793.3|1885
1651694400000|2022-05-04 20:00:00|15862.9|15858.9|15841.1|15837.1|15862.9|15858.9|15831.7|15827.7|1241
1651694700000|2022-05-04 20:05:00|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15820.8|15816.8|375
1651695000000|2022-05-04 20:10:00|15830.1|15826.1|15819.2|15815.2|15834.8|15830.8|15812.9|15808.9|518
1651695300000|2022-05-04 20:15:00|15817.6|15813.6|15795.8|15791.8|15822.3|15818.3|15787.9|15783.9|614
1651695600000|2022-05-04 20:20:00|15797.3|15793.3|15778.6|15774.6|15797.3|15793.3|15770.8|15766.8|493
1651695900000|2022-05-04 20:25:00|15780.1|15776.1|15762.9|15758.9|15800.4|15796.4|15762.9|15758.9|865
1651696200000|2022-05-04 20:30:00|15761.4|15757.4|15759.8|15755.8|15783.3|15779.3|15758.3|15754.3|534
1651696500000|2022-05-04 20:35:00|15756.7|15752.7|15748.9|15744.9|15756.7|15752.7|15744.2|15740.2|484
1651696800000|2022-05-04 20:40:00|15747.3|15743.3|15739.5|15735.5|15756.7|15752.7|15737.9|15733.9|439
1651697100000|2022-05-04 20:45:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15725.4|15721.4|359
1651697400000|2022-05-04 20:50:00|15742.6|15738.6|15747.3|15743.3|15750.4|15746.4|15737.9|15733.9|233
1651697700000|2022-05-04 20:55:00|15748.9|15744.9|15747.3|15743.3|15756.7|15752.7|15741.1|15737.1|379
1651701600000|2022-05-04 22:00:00|15742.6|15738.6|15773.9|15769.9|15775.4|15771.4|15742.6|15738.6|87
1651701900000|2022-05-04 22:05:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|30
1651702200000|2022-05-04 22:10:00|15767.6|15763.6|15773.9|15769.9|15773.9|15769.9|15766.1|15762.1|34
1651702500000|2022-05-04 22:15:00|15772.3|15768.3|15784.8|15780.8|15784.8|15780.8|15772.3|15768.3|15
1651702800000|2022-05-04 22:20:00|15786.4|15782.4|15783.3|15779.3|15789.5|15785.5|15781.7|15777.7|20
1651703100000|2022-05-04 22:25:00|15781.7|15777.7|15780.1|15776.1|15787.9|15783.9|15780.1|15776.1|15
1651703400000|2022-05-04 22:30:00|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15778.6|15774.6|77
1651703700000|2022-05-04 22:35:00|15778.6|15774.6|15777|15773|15784.8|15780.8|15775.4|15771.4|114
1651704000000|2022-05-04 22:40:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15758.3|15754.3|35
1651704300000|2022-05-04 22:45:00|15773.9|15769.9|15770.8|15766.8|15778.6|15774.6|15769.2|15765.2|71
1651704600000|2022-05-04 22:50:00|15769.2|15765.2|15767.6|15763.6|15775.4|15771.4|15767.6|15763.6|25
1651704900000|2022-05-04 22:55:00|15769.2|15765.2|15769.2|15765.2|15773.9|15769.9|15767.6|15763.6|23
1651705200000|2022-05-04 23:00:00|15767.6|15763.6|15770.8|15766.8|15770.8|15766.8|15766.1|15762.1|28
1651705500000|2022-05-04 23:05:00|15769.2|15765.2|15772.3|15768.3|15775.4|15771.4|15766.1|15762.1|13
1651705800000|2022-05-04 23:10:00|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|25
1651706100000|2022-05-04 23:15:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|38
1651706400000|2022-05-04 23:20:00|15780.1|15776.1|15789.5|15785.5|15789.5|15785.5|15778.6|15774.6|22
1651706700000|2022-05-04 23:25:00|15791.1|15787.1|15787.9|15783.9|15792.6|15788.6|15783.3|15779.3|24
1651707000000|2022-05-04 23:30:00|15789.5|15785.5|15798.9|15794.9|15800.4|15796.4|15789.5|15785.5|33
1651707300000|2022-05-04 23:35:00|15797.3|15793.3|15798.9|15794.9|15798.9|15794.9|15797.3|15793.3|13
1651707600000|2022-05-04 23:40:00|15797.3|15793.3|15798.9|15794.9|15798.9|15794.9|15794.2|15790.2|23
1651707900000|2022-05-04 23:45:00|15797.3|15793.3|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|34
1651708200000|2022-05-04 23:50:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|30
1651708500000|2022-05-04 23:55:00|15802|15798|15800.4|15796.4|15803.6|15799.6|15795.8|15791.8|36
1651708800000|2022-05-05 00:00:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|30
1651709100000|2022-05-05 00:05:00|15806.7|15802.7|15819.2|15815.2|15819.2|15815.2|15806.7|15802.7|85
1651709400000|2022-05-05 00:10:00|15822.3|15818.3|15822.3|15818.3|15823.9|15819.9|15817.6|15813.6|74
1651709700000|2022-05-05 00:15:00|15823.9|15819.9|15817.6|15813.6|15825.4|15821.4|15817.6|15813.6|99
1651710000000|2022-05-05 00:20:00|15816.1|15812.1|15820.8|15816.8|15822.3|15818.3|15816.1|15812.1|44
1651710300000|2022-05-05 00:25:00|15819.2|15815.2|15817.6|15813.6|15822.3|15818.3|15817.6|15813.6|35
1651710600000|2022-05-05 00:30:00|15819.2|15815.2|15800.4|15796.4|15819.2|15815.2|15797.3|15793.3|194
1651710900000|2022-05-05 00:35:00|15797.3|15793.3|15803.6|15799.6|15803.6|15799.6|15794.2|15790.2|58
1651711200000|2022-05-05 00:40:00|15802|15798|15802|15798|15803.6|15799.6|15797.3|15793.3|37
1651711500000|2022-05-05 00:45:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15798.9|15794.9|30
1651711800000|2022-05-05 00:50:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15798.9|15794.9|44
1651712100000|2022-05-05 00:55:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|29
1651712400000|2022-05-05 01:00:00|15802|15798|15802|15798|15803.6|15799.6|15802|15798|36
1651712700000|2022-05-05 01:05:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|16
1651713000000|2022-05-05 01:10:00|||||||||22
1651713300000|2022-05-05 01:15:00|15809.8|15805.8|15814.5|15810.5|15814.5|15810.5|15809.8|15805.8|50
1651713600000|2022-05-05 01:20:00|15812.9|15808.9|15817.6|15813.6|15819.2|15815.2|15812.9|15808.9|52
1651713900000|2022-05-05 01:25:00|15819.2|15815.2|15817.6|15813.6|15822.3|15818.3|15816.1|15812.1|127
1651714200000|2022-05-05 01:30:00|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15812.9|15808.9|46
1651714500000|2022-05-05 01:35:00|15819.2|15815.2|15809.8|15805.8|15819.2|15815.2|15809.8|15805.8|36
1651714800000|2022-05-05 01:40:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|25
1651715100000|2022-05-05 01:45:00|15812.9|15808.9|15814.5|15810.5|15816.1|15812.1|15809.8|15805.8|40
1651715400000|2022-05-05 01:50:00|15812.9|15808.9|15814.5|15810.5|15816.1|15812.1|15806.7|15802.7|33
1651715700000|2022-05-05 01:55:00|15816.1|15812.1|15797.3|15793.3|15816.1|15812.1|15794.2|15790.2|37
1651716000000|2022-05-05 02:00:00|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15789.5|15785.5|30
1651716300000|2022-05-05 02:05:00|15792.6|15788.6|15791.1|15787.1|15795.8|15791.8|15789.5|15785.5|16
1651716600000|2022-05-05 02:10:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15792.6|15788.6|57
1651716900000|2022-05-05 02:15:00|15792.6|15788.6|15795.8|15791.8|15797.3|15793.3|15791.1|15787.1|14
1651717200000|2022-05-05 02:20:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|3
1651717500000|2022-05-05 02:25:00|15805.1|15801.1|15798.9|15794.9|15805.1|15801.1|15797.3|15793.3|19
1651717800000|2022-05-05 02:30:00|15800.4|15796.4|15802|15798|15806.7|15802.7|15800.4|15796.4|7
1651718100000|2022-05-05 02:35:00|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15800.4|15796.4|2
1651718400000|2022-05-05 02:40:00|15803.6|15799.6|15800.4|15796.4|15805.1|15801.1|15800.4|15796.4|6
1651718700000|2022-05-05 02:45:00|15798.9|15794.9|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|8
1651719000000|2022-05-05 02:50:00|15795.8|15791.8|15797.3|15793.3|15798.9|15794.9|15794.2|15790.2|7
1651719300000|2022-05-05 02:55:00|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|16
1651719600000|2022-05-05 03:00:00|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|78
1651719900000|2022-05-05 03:05:00|15789.5|15785.5|15781.7|15777.7|15791.1|15787.1|15780.1|15776.1|46
1651720200000|2022-05-05 03:10:00|15780.1|15776.1|15775.4|15771.4|15780.1|15776.1|15775.4|15771.4|15
1651720500000|2022-05-05 03:15:00|15773.9|15769.9|15767.6|15763.6|15777|15773|15766.1|15762.1|34
1651720800000|2022-05-05 03:20:00|15766.1|15762.1|15756.7|15752.7|15766.1|15762.1|15756.7|15752.7|29
1651721100000|2022-05-05 03:25:00|15758.3|15754.3|15753.6|15749.6|15758.3|15754.3|15753.6|15749.6|8
1651721400000|2022-05-05 03:30:00|15755.1|15751.1|15755.1|15751.1|15758.3|15754.3|15753.6|15749.6|6
1651721700000|2022-05-05 03:35:00|15756.7|15752.7|15755.1|15751.1|15758.3|15754.3|15753.6|15749.6|20
1651722000000|2022-05-05 03:40:00|15753.6|15749.6|15758.3|15754.3|15759.8|15755.8|15753.6|15749.6|14
1651722300000|2022-05-05 03:45:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|13
1651722600000|2022-05-05 03:50:00|15761.4|15757.4|15762.9|15758.9|15766.1|15762.1|15758.3|15754.3|20
1651722900000|2022-05-05 03:55:00|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15759.8|15755.8|2
1651723200000|2022-05-05 04:00:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15756.7|15752.7|17
1651723500000|2022-05-05 04:05:00|15761.4|15757.4|15761.4|15757.4|15762.9|15758.9|15759.8|15755.8|0
1651723800000|2022-05-05 04:10:00|15759.8|15755.8|15761.4|15757.4|15762.9|15758.9|15759.8|15755.8|2
1651724100000|2022-05-05 04:15:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|22
1651724400000|2022-05-05 04:20:00|15758.3|15754.3|15759.8|15755.8|15761.4|15757.4|15756.7|15752.7|3
1651724700000|2022-05-05 04:25:00|15758.3|15754.3|15758.3|15754.3|15762.9|15758.9|15753.6|15749.6|23
1651725000000|2022-05-05 04:30:00|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|7
1651725300000|2022-05-05 04:35:00|15759.8|15755.8|15758.3|15754.3|15766.1|15762.1|15758.3|15754.3|14
1651725600000|2022-05-05 04:40:00|15756.7|15752.7|15758.3|15754.3|15758.3|15754.3|15753.6|15749.6|15
1651725900000|2022-05-05 04:45:00|15759.8|15755.8|15755.1|15751.1|15759.8|15755.8|15753.6|15749.6|4
1651726200000|2022-05-05 04:50:00|15753.6|15749.6|15752|15748|15755.1|15751.1|15750.4|15746.4|10
1651726500000|2022-05-05 04:55:00|15750.4|15746.4|15759.8|15755.8|15759.8|15755.8|15750.4|15746.4|31
1651726800000|2022-05-05 05:00:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15747.3|15743.3|47
1651727100000|2022-05-05 05:05:00|15752|15748|15753.6|15749.6|15755.1|15751.1|15750.4|15746.4|27
1651727400000|2022-05-05 05:10:00|15752|15748|15745.8|15741.8|15752|15748|15737.9|15733.9|108
1651727700000|2022-05-05 05:15:00|15744.2|15740.2|15739.5|15735.5|15744.2|15740.2|15739.5|15735.5|17
1651728000000|2022-05-05 05:20:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|22
1651728300000|2022-05-05 05:25:00|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|14
1651728600000|2022-05-05 05:30:00|15742.6|15738.6|15745.8|15741.8|15745.8|15741.8|15741.1|15737.1|22
1651728900000|2022-05-05 05:35:00|15744.2|15740.2|15741.1|15737.1|15745.8|15741.8|15741.1|15737.1|13
1651729200000|2022-05-05 05:40:00|15745.8|15741.8|15747.3|15743.3|15752|15748|15744.2|15740.2|26
1651729500000|2022-05-05 05:45:00|15748.9|15744.9|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|13
1651729800000|2022-05-05 05:50:00|15752|15748|15750.4|15746.4|15752|15748|15747.3|15743.3|17
1651730100000|2022-05-05 05:55:00|15748.9|15744.9|15741.1|15737.1|15748.9|15744.9|15734.8|15730.8|54
1651730400000|2022-05-05 06:00:00|15737.9|15733.9|15756.7|15752.7|15762.9|15758.9|15734.8|15730.8|267
1651730700000|2022-05-05 06:05:00|15755.1|15751.1|15737.9|15733.9|15755.1|15751.1|15731.7|15727.7|143
1651731000000|2022-05-05 06:10:00|15736.4|15732.4|15744.2|15740.2|15756.7|15752.7|15734.8|15730.8|143
1651731300000|2022-05-05 06:15:00|15745.8|15741.8|15752|15748|15769.2|15765.2|15744.2|15740.2|107
1651731600000|2022-05-05 06:20:00|15753.6|15749.6|15744.2|15740.2|15755.1|15751.1|15737.9|15733.9|101
1651731900000|2022-05-05 06:25:00|15745.8|15741.8|15752|15748|15756.7|15752.7|15744.2|15740.2|137
1651732200000|2022-05-05 06:30:00|15750.4|15746.4|15752|15748|15759.8|15755.8|15750.4|15746.4|151
1651732500000|2022-05-05 06:35:00|15753.6|15749.6|15747.3|15743.3|15756.7|15752.7|15744.2|15740.2|218
1651732800000|2022-05-05 06:40:00|15745.8|15741.8|15747.3|15743.3|15750.4|15746.4|15731.7|15727.7|182
1651733100000|2022-05-05 06:45:00|15745.8|15741.8|15759.8|15755.8|15759.8|15755.8|15742.6|15738.6|104
1651733400000|2022-05-05 06:50:00|15758.3|15754.3|15762.9|15758.9|15772.3|15768.3|15756.7|15752.7|72
1651733700000|2022-05-05 06:55:00|15761.4|15757.4|15741.1|15737.1|15772.3|15768.3|15739.5|15735.5|124
1651734000000|2022-05-05 07:00:00|15744.2|15740.2|15747.3|15743.3|15756.7|15752.7|15734.8|15730.8|310
1651734300000|2022-05-05 07:05:00|15745.8|15741.8|15737.9|15733.9|15756.7|15752.7|15725.4|15721.4|212
1651734600000|2022-05-05 07:10:00|15736.4|15732.4|15756.7|15752.7|15758.3|15754.3|15734.8|15730.8|208
1651734900000|2022-05-05 07:15:00|15755.1|15751.1|15781.7|15777.7|15781.7|15777.7|15752|15748|267
1651735200000|2022-05-05 07:20:00|15780.1|15776.1|15756.7|15752.7|15780.1|15776.1|15747.3|15743.3|240
1651735500000|2022-05-05 07:25:00|15753.6|15749.6|15756.7|15752.7|15758.3|15754.3|15744.2|15740.2|341
1651735800000|2022-05-05 07:30:00|15758.3|15754.3|15734.8|15730.8|15759.8|15755.8|15734.8|15730.8|180
1651736100000|2022-05-05 07:35:00|15733.3|15729.3|15709.8|15705.8|15741.1|15737.1|15706.7|15702.7|185
1651736400000|2022-05-05 07:40:00|15708.3|15704.3|15712.9|15708.9|15719.2|15715.2|15705.1|15701.1|173
1651736700000|2022-05-05 07:45:00|15711.4|15707.4|15719.2|15715.2|15725.4|15721.4|15705.1|15701.1|156
1651737000000|2022-05-05 07:50:00|15717.6|15713.6|15722.3|15718.3|15722.3|15718.3|15711.4|15707.4|72
1651737300000|2022-05-05 07:55:00|15719.2|15715.2|15709.8|15705.8|15725.4|15721.4|15709.8|15705.8|75
1651737600000|2022-05-05 08:00:00|15711.4|15707.4|15714.5|15710.5|15728.6|15724.6|15709.8|15705.8|175
1651737900000|2022-05-05 08:05:00|15712.9|15708.9|15716.1|15712.1|15725.4|15721.4|15709.8|15705.8|80
1651738200000|2022-05-05 08:10:00|15714.5|15710.5|15722.3|15718.3|15725.4|15721.4|15706.7|15702.7|396
1651738500000|2022-05-05 08:15:00|15720.8|15716.8|15700.4|15696.4|15728.6|15724.6|15697.3|15693.3|303
1651738800000|2022-05-05 08:20:00|15702|15698|15703.6|15699.6|15705.1|15701.1|15694.2|15690.2|177
1651739100000|2022-05-05 08:25:00|15705.1|15701.1|15708.3|15704.3|15716.1|15712.1|15703.6|15699.6|278
1651739400000|2022-05-05 08:30:00|15709.8|15705.8|15705.1|15701.1|15709.8|15705.8|15700.4|15696.4|205
1651739700000|2022-05-05 08:35:00|15703.6|15699.6|15702|15698|15709.8|15705.8|15697.3|15693.3|201
1651740000000|2022-05-05 08:40:00|15703.6|15699.6|15716.1|15712.1|15719.2|15715.2|15697.3|15693.3|190
1651740300000|2022-05-05 08:45:00|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15703.6|15699.6|224
1651740600000|2022-05-05 08:50:00|15711.4|15707.4|15712.9|15708.9|15717.6|15713.6|15711.4|15707.4|95
1651740900000|2022-05-05 08:55:00|15714.5|15710.5|15734.8|15730.8|15734.8|15730.8|15709.8|15705.8|137
1651741200000|2022-05-05 09:00:00|15733.3|15729.3|15731.7|15727.7|15736.4|15732.4|15725.4|15721.4|209
1651741500000|2022-05-05 09:05:00|15730.1|15726.1|15720.8|15716.8|15731.7|15727.7|15719.2|15715.2|159
1651741800000|2022-05-05 09:10:00|15719.2|15715.2|15706.7|15702.7|15719.2|15715.2|15706.7|15702.7|351
1651742100000|2022-05-05 09:15:00|15709.8|15705.8|15734.8|15730.8|15734.8|15730.8|15705.1|15701.1|868
1651742400000|2022-05-05 09:20:00|15737.9|15733.9|15741.1|15737.1|15744.2|15740.2|15734.8|15730.8|338
1651742700000|2022-05-05 09:25:00|15744.2|15740.2|15756.7|15752.7|15756.7|15752.7|15744.2|15740.2|245
1651743000000|2022-05-05 09:30:00|15753.6|15749.6|15744.2|15740.2|15753.6|15749.6|15741.1|15737.1|154
1651743300000|2022-05-05 09:35:00|15742.6|15738.6|15745.8|15741.8|15747.3|15743.3|15737.9|15733.9|155
1651743600000|2022-05-05 09:40:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|69
1651743900000|2022-05-05 09:45:00|15742.6|15738.6|15747.3|15743.3|15747.3|15743.3|15741.1|15737.1|81
1651744200000|2022-05-05 09:50:00|15744.2|15740.2|15739.5|15735.5|15750.4|15746.4|15739.5|15735.5|75
1651744500000|2022-05-05 09:55:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|109
1651744800000|2022-05-05 10:00:00|15739.5|15735.5|15747.3|15743.3|15750.4|15746.4|15739.5|15735.5|84
1651745100000|2022-05-05 10:05:00|15744.2|15740.2|15741.1|15737.1|15752|15748|15741.1|15737.1|109
1651745400000|2022-05-05 10:10:00|15742.6|15738.6|15748.9|15744.9|15750.4|15746.4|15741.1|15737.1|136
1651745700000|2022-05-05 10:15:00|15750.4|15746.4|15753.6|15749.6|15756.7|15752.7|15748.9|15744.9|70
1651746000000|2022-05-05 10:20:00|15750.4|15746.4|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|81
1651746300000|2022-05-05 10:25:00|15758.3|15754.3|15755.1|15751.1|15759.8|15755.8|15753.6|15749.6|34
1651746600000|2022-05-05 10:30:00|15753.6|15749.6|15741.1|15737.1|15755.1|15751.1|15741.1|15737.1|107
1651746900000|2022-05-05 10:35:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|102
1651747200000|2022-05-05 10:40:00|15739.5|15735.5|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|62
1651747500000|2022-05-05 10:45:00|15739.5|15735.5|15736.4|15732.4|15741.1|15737.1|15734.8|15730.8|83
1651747800000|2022-05-05 10:50:00|15737.9|15733.9|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|156
1651748100000|2022-05-05 10:55:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|572
1651748400000|2022-05-05 11:00:00|15733.3|15729.3|15742.6|15738.6|15753.6|15749.6|15719.2|15715.2|1092
1651748700000|2022-05-05 11:05:00|15741.1|15737.1|15775.4|15771.4|15778.6|15774.6|15739.5|15735.5|285
1651749000000|2022-05-05 11:10:00|15772.3|15768.3|15814.5|15810.5|15814.5|15810.5|15769.2|15765.2|291
1651749300000|2022-05-05 11:15:00|15816.1|15812.1|15800.4|15796.4|15822.3|15818.3|15791.1|15787.1|543
1651749600000|2022-05-05 11:20:00|15802|15798|15809.8|15805.8|15816.1|15812.1|15787.9|15783.9|319
1651749900000|2022-05-05 11:25:00|15812.9|15808.9|15812.9|15808.9|15819.2|15815.2|15803.6|15799.6|255
1651750200000|2022-05-05 11:30:00|15811.4|15807.4|15778.6|15774.6|15812.9|15808.9|15772.3|15768.3|424
1651750500000|2022-05-05 11:35:00|15775.4|15771.4|15766.1|15762.1|15781.7|15777.7|15762.9|15758.9|292
1651750800000|2022-05-05 11:40:00|15767.6|15763.6|15772.3|15768.3|15784.8|15780.8|15766.1|15762.1|303
1651751100000|2022-05-05 11:45:00|15773.9|15769.9|15780.1|15776.1|15781.7|15777.7|15769.2|15765.2|251
1651751400000|2022-05-05 11:50:00|15778.6|15774.6|15791.1|15787.1|15800.4|15796.4|15778.6|15774.6|344
1651751700000|2022-05-05 11:55:00|15787.9|15783.9|15769.2|15765.2|15791.1|15787.1|15769.2|15765.2|407
1651752000000|2022-05-05 12:00:00|15772.3|15768.3|15794.2|15790.2|15803.6|15799.6|15770.8|15766.8|313
1651752300000|2022-05-05 12:05:00|15792.6|15788.6|15806.7|15802.7|15809.8|15805.8|15787.9|15783.9|261
1651752600000|2022-05-05 12:10:00|15805.1|15801.1|15825.4|15821.4|15825.4|15821.4|15800.4|15796.4|326
1651752900000|2022-05-05 12:15:00|15822.3|15818.3|15812.9|15808.9|15825.4|15821.4|15809.8|15805.8|348
1651753200000|2022-05-05 12:20:00|15809.8|15805.8|15803.6|15799.6|15819.2|15815.2|15795.8|15791.8|950
1651753500000|2022-05-05 12:25:00|15802|15798|15802|15798|15806.7|15802.7|15794.2|15790.2|597
1651753800000|2022-05-05 12:30:00|15803.6|15799.6|15797.3|15793.3|15812.9|15808.9|15797.3|15793.3|429
1651754100000|2022-05-05 12:35:00|15794.2|15790.2|15794.2|15790.2|15816.1|15812.1|15791.1|15787.1|540
1651754400000|2022-05-05 12:40:00|15792.6|15788.6|15778.6|15774.6|15797.3|15793.3|15775.4|15771.4|665
1651754700000|2022-05-05 12:45:00|15777|15773|15766.1|15762.1|15781.7|15777.7|15766.1|15762.1|368
1651755000000|2022-05-05 12:50:00|15767.6|15763.6|15734.8|15730.8|15769.2|15765.2|15731.7|15727.7|1325
1651755300000|2022-05-05 12:55:00|15733.3|15729.3|15717.6|15713.6|15739.5|15735.5|15712.9|15708.9|831
1651755600000|2022-05-05 13:00:00|15716.1|15712.1|15684.8|15680.8|15719.2|15715.2|15684.8|15680.8|1517
1651755900000|2022-05-05 13:05:00|15683.3|15679.3|15659.8|15655.8|15687.9|15683.9|15653.6|15649.6|956
1651756200000|2022-05-05 13:10:00|15662.9|15658.9|15637.9|15633.9|15662.9|15658.9|15634.8|15630.8|1316
1651756500000|2022-05-05 13:15:00|15636.4|15632.4|15581.7|15577.7|15637.9|15633.9|15578.6|15574.6|1787
1651756800000|2022-05-05 13:20:00|15580.1|15576.1|15542.6|15538.6|15580.1|15576.1|15514.5|15510.5|2528
1651757100000|2022-05-05 13:25:00|15541.1|15537.1|15566.1|15562.1|15584.8|15580.8|15541.1|15537.1|1248
1651757400000|2022-05-05 13:30:00|15562.9|15558.9|15575.4|15571.4|15577|15573|15541.1|15537.1|1511
1651757700000|2022-05-05 13:35:00|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15555.1|15551.1|1218
1651758000000|2022-05-05 13:40:00|15578.6|15574.6|15542.6|15538.6|15581.7|15577.7|15539.5|15535.5|1775
1651758300000|2022-05-05 13:45:00|15541.1|15537.1|15516.1|15512.1|15544.2|15540.2|15509.8|15505.8|1951
1651758600000|2022-05-05 13:50:00|15519.2|15515.2|15456.7|15452.7|15528.6|15524.6|15434.8|15430.8|2154
1651758900000|2022-05-05 13:55:00|15459.8|15455.8|15484.8|15480.8|15487.9|15483.9|15453.6|15449.6|1637
1651759200000|2022-05-05 14:00:00|15483.3|15479.3|15461.4|15457.4|15491.1|15487.1|15456.7|15452.7|1262
1651759500000|2022-05-05 14:05:00|15459.8|15455.8|15459.8|15455.8|15472.3|15468.3|15453.6|15449.6|925
1651759800000|2022-05-05 14:10:00|15462.9|15458.9|15453.6|15449.6|15466.1|15462.1|15434.8|15430.8|1038
1651760100000|2022-05-05 14:15:00|15450.4|15446.4|15469.2|15465.2|15475.4|15471.4|15450.4|15446.4|1251
1651760400000|2022-05-05 14:20:00|15472.3|15468.3|15466.1|15462.1|15484.8|15480.8|15453.6|15449.6|1021
1651760700000|2022-05-05 14:25:00|15464.5|15460.5|15456.7|15452.7|15464.5|15460.5|15431.7|15427.7|1196
1651761000000|2022-05-05 14:30:00|15453.6|15449.6|15456.7|15452.7|15459.8|15455.8|15434.8|15430.8|766
1651761300000|2022-05-05 14:35:00|15459.8|15455.8|15459.8|15455.8|15481.7|15477.7|15453.6|15449.6|820
1651761600000|2022-05-05 14:40:00|15458.3|15454.3|15447.3|15443.3|15466.1|15462.1|15444.2|15440.2|609
1651761900000|2022-05-05 14:45:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15425.4|15421.4|723
1651762200000|2022-05-05 14:50:00|15448.9|15444.9|15450.4|15446.4|15450.4|15446.4|15428.6|15424.6|822
1651762500000|2022-05-05 14:55:00|15447.3|15443.3|15422.3|15418.3|15450.4|15446.4|15419.2|15415.2|946
1651762800000|2022-05-05 15:00:00|15423.9|15419.9|15409.8|15405.8|15434.8|15430.8|15397.3|15393.3|1371
1651763100000|2022-05-05 15:05:00|15412.9|15408.9|15364.5|15360.5|15422.3|15418.3|15355.1|15351.1|1936
1651763400000|2022-05-05 15:10:00|15366.1|15362.1|15403.6|15399.6|15403.6|15399.6|15359.8|15355.8|1108
1651763700000|2022-05-05 15:15:00|15400.4|15396.4|15372.3|15368.3|15406.7|15402.7|15369.2|15365.2|868
1651764000000|2022-05-05 15:20:00|15370.8|15366.8|15344.2|15340.2|15375.4|15371.4|15344.2|15340.2|946
1651764300000|2022-05-05 15:25:00|15347.3|15343.3|15334.8|15330.8|15356.7|15352.7|15334.8|15330.8|1129
1651764600000|2022-05-05 15:30:00|15333.3|15329.3|15345.8|15341.8|15356.7|15352.7|15331.7|15327.7|804
1651764900000|2022-05-05 15:35:00|15347.3|15343.3|15328.6|15324.6|15347.3|15343.3|15320.8|15316.8|1162
1651765200000|2022-05-05 15:40:00|15331.7|15327.7|15350.4|15346.4|15353.6|15349.6|15316.1|15312.1|919
1651765500000|2022-05-05 15:45:00|15348.9|15344.9|15341.1|15337.1|15350.4|15346.4|15322.3|15318.3|883
1651765800000|2022-05-05 15:50:00|15344.2|15340.2|15322.3|15318.3|15344.2|15340.2|15300.4|15296.4|1145
1651766100000|2022-05-05 15:55:00|15323.9|15319.9|15341.1|15337.1|15344.2|15340.2|15316.1|15312.1|762
1651766400000|2022-05-05 16:00:00|15344.2|15340.2|15356.7|15352.7|15359.8|15355.8|15341.1|15337.1|684
1651766700000|2022-05-05 16:05:00|15359.8|15355.8|15344.2|15340.2|15372.3|15368.3|15344.2|15340.2|523
1651767000000|2022-05-05 16:10:00|15347.3|15343.3|15334.8|15330.8|15347.3|15343.3|15325.4|15321.4|650
1651767300000|2022-05-05 16:15:00|15333.3|15329.3|15337.9|15333.9|15341.1|15337.1|15327|15323|462
1651767600000|2022-05-05 16:20:00|15339.5|15335.5|15325.4|15321.4|15353.6|15349.6|15325.4|15321.4|564
1651767900000|2022-05-05 16:25:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15309.8|15305.8|520
1651768200000|2022-05-05 16:30:00|15328.6|15324.6|15334.8|15330.8|15344.2|15340.2|15322.3|15318.3|422
1651768500000|2022-05-05 16:35:00|15333.3|15329.3|15309.8|15305.8|15334.8|15330.8|15303.6|15299.6|539
1651768800000|2022-05-05 16:40:00|15306.7|15302.7|15309.8|15305.8|15312.9|15308.9|15297.3|15293.3|423
1651769100000|2022-05-05 16:45:00|15311.4|15307.4|15295.8|15291.8|15312.9|15308.9|15294.2|15290.2|455
1651769400000|2022-05-05 16:50:00|15294.2|15290.2|15303.6|15299.6|15309.8|15305.8|15291.1|15287.1|382
1651769700000|2022-05-05 16:55:00|15300.4|15296.4|15309.8|15305.8|15328.6|15324.6|15300.4|15296.4|570
1651770000000|2022-05-05 17:00:00|15312.9|15308.9|15350.4|15346.4|15350.4|15346.4|15312.9|15308.9|833
1651770300000|2022-05-05 17:05:00|15347.3|15343.3|15334.8|15330.8|15353.6|15349.6|15328.6|15324.6|1103
1651770600000|2022-05-05 17:10:00|15336.4|15332.4|15312.9|15308.9|15337.9|15333.9|15312.9|15308.9|293
1651770900000|2022-05-05 17:15:00|15311.4|15307.4|15319.2|15315.2|15319.2|15315.2|15309.8|15305.8|223
1651771200000|2022-05-05 17:20:00|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|203
1651771500000|2022-05-05 17:25:00|15319.2|15315.2|15300.4|15296.4|15319.2|15315.2|15297.3|15293.3|346
1651771800000|2022-05-05 17:30:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15291.1|15287.1|464
1651772100000|2022-05-05 17:35:00|15302|15298|15300.4|15296.4|15306.7|15302.7|15287.9|15283.9|538
1651772400000|2022-05-05 17:40:00|15303.6|15299.6|15291.1|15287.1|15303.6|15299.6|15291.1|15287.1|426
1651772700000|2022-05-05 17:45:00|15289.5|15285.5|15284.8|15280.8|15297.3|15293.3|15284.8|15280.8|374
1651773000000|2022-05-05 17:50:00|15281.7|15277.7|15283.3|15279.3|15291.1|15287.1|15262.9|15258.9|890
1651773300000|2022-05-05 17:55:00|15281.7|15277.7|15287.9|15283.9|15291.1|15287.1|15278.6|15274.6|286
1651773600000|2022-05-05 18:00:00|15284.8|15280.8|15281.7|15277.7|15297.3|15293.3|15275.4|15271.4|581
1651773900000|2022-05-05 18:05:00|15283.3|15279.3|15297.3|15293.3|15297.3|15293.3|15275.4|15271.4|484
1651774200000|2022-05-05 18:10:00|15300.4|15296.4|15309.8|15305.8|15322.3|15318.3|15294.2|15290.2|895
1651774500000|2022-05-05 18:15:00|15306.7|15302.7|15309.8|15305.8|15331.7|15327.7|15297.3|15293.3|1820
1651774800000|2022-05-05 18:20:00|15312.9|15308.9|15331.7|15327.7|15337.9|15333.9|15309.8|15305.8|978
1651775100000|2022-05-05 18:25:00|15333.3|15329.3|15319.2|15315.2|15337.9|15333.9|15319.2|15315.2|864
1651775400000|2022-05-05 18:30:00|15316.1|15312.1|15337.9|15333.9|15347.3|15343.3|15309.8|15305.8|610
1651775700000|2022-05-05 18:35:00|15336.4|15332.4|15344.2|15340.2|15344.2|15340.2|15331.7|15327.7|380
1651776000000|2022-05-05 18:40:00|15341.1|15337.1|15347.3|15343.3|15350.4|15346.4|15334.8|15330.8|692
1651776300000|2022-05-05 18:45:00|15348.9|15344.9|15356.7|15352.7|15359.8|15355.8|15348.9|15344.9|658
1651776600000|2022-05-05 18:50:00|15353.6|15349.6|15353.6|15349.6|15372.3|15368.3|15350.4|15346.4|687
1651776900000|2022-05-05 18:55:00|15356.7|15352.7|15366.1|15362.1|15369.2|15365.2|15350.4|15346.4|1489
1651777200000|2022-05-05 19:00:00|15369.2|15365.2|15375.4|15371.4|15384.8|15380.8|15366.1|15362.1|935
1651777500000|2022-05-05 19:05:00|15378.6|15374.6|15375.4|15371.4|15381.7|15377.7|15372.3|15368.3|463
1651777800000|2022-05-05 19:10:00|15373.9|15369.9|15375.4|15371.4|15378.6|15374.6|15362.9|15358.9|981
1651778100000|2022-05-05 19:15:00|15373.9|15369.9|15362.9|15358.9|15375.4|15371.4|15347.3|15343.3|606
1651778400000|2022-05-05 19:20:00|15361.4|15357.4|15397.3|15393.3|15397.3|15393.3|15359.8|15355.8|567
1651778700000|2022-05-05 19:25:00|15394.2|15390.2|15400.4|15396.4|15411.4|15407.4|15387.9|15383.9|1168
1651779000000|2022-05-05 19:30:00|15395.8|15391.8|15411.4|15407.4|15412.9|15408.9|15387.9|15383.9|724
1651779300000|2022-05-05 19:35:00|15412.9|15408.9|15406.7|15402.7|15419.2|15415.2|15400.4|15396.4|678
1651779600000|2022-05-05 19:40:00|15405.1|15401.1|15431.7|15427.7|15431.7|15427.7|15403.6|15399.6|958
1651779900000|2022-05-05 19:45:00|15428.6|15424.6|15384.8|15380.8|15428.6|15424.6|15384.8|15380.8|1064
1651780200000|2022-05-05 19:50:00|15381.7|15377.7|15381.7|15377.7|15394.2|15390.2|15375.4|15371.4|799
1651780500000|2022-05-05 19:55:00|15384.8|15380.8|15428.6|15424.6|15433.3|15429.3|15381.7|15377.7|3822
1651780800000|2022-05-05 20:00:00|15425.4|15421.4|15444.2|15440.2|15444.2|15440.2|15406.7|15402.7|2561
1651781100000|2022-05-05 20:05:00|15445.8|15441.8|15469.2|15465.2|15472.3|15468.3|15437.9|15433.9|1309
1651781400000|2022-05-05 20:10:00|15466.1|15462.1|15441.1|15437.1|15472.3|15468.3|15428.6|15424.6|829
1651781700000|2022-05-05 20:15:00|15444.2|15440.2|15453.6|15449.6|15461.4|15457.4|15439.5|15435.5|255
1651782000000|2022-05-05 20:20:00|15450.4|15446.4|15444.2|15440.2|15455.1|15451.1|15437.9|15433.9|331
1651782300000|2022-05-05 20:25:00|15441.1|15437.1|15461.4|15457.4|15462.9|15458.9|15437.9|15433.9|528
1651782600000|2022-05-05 20:30:00|15462.9|15458.9|15447.3|15443.3|15469.2|15465.2|15444.2|15440.2|502
1651782900000|2022-05-05 20:35:00|15445.8|15441.8|15447.3|15443.3|15462.9|15458.9|15444.2|15440.2|505
1651783200000|2022-05-05 20:40:00|15448.9|15444.9|15459.8|15455.8|15462.9|15458.9|15447.3|15443.3|197
1651783500000|2022-05-05 20:45:00|15458.3|15454.3|15453.6|15449.6|15459.8|15455.8|15450.4|15446.4|317
1651783800000|2022-05-05 20:50:00|15455.1|15451.1|15470.8|15466.8|15470.8|15466.8|15450.4|15446.4|491
1651784100000|2022-05-05 20:55:00|15469.2|15465.2|15450.4|15446.4|15469.2|15465.2|15450.4|15446.4|540
1651788000000|2022-05-05 22:00:00|15445.8|15441.8|15458.3|15454.3|15478.6|15474.6|15445.8|15441.8|96
1651788300000|2022-05-05 22:05:00|15459.8|15455.8|15447.3|15443.3|15462.9|15458.9|15447.3|15443.3|54
1651788600000|2022-05-05 22:10:00|15448.9|15444.9|15436.4|15432.4|15448.9|15444.9|15434.8|15430.8|63
1651788900000|2022-05-05 22:15:00|15434.8|15430.8|15425.4|15421.4|15437.9|15433.9|15425.4|15421.4|62
1651789200000|2022-05-05 22:20:00|15423.9|15419.9|15412.9|15408.9|15425.4|15421.4|15406.7|15402.7|105
1651789500000|2022-05-05 22:25:00|15408.3|15404.3|15405.1|15401.1|15409.8|15405.8|15403.6|15399.6|47
1651789800000|2022-05-05 22:30:00|15403.6|15399.6|15416.1|15412.1|15416.1|15412.1|15402|15398|100
1651790100000|2022-05-05 22:35:00|15417.6|15413.6|15411.4|15407.4|15422.3|15418.3|15406.7|15402.7|40
1651790400000|2022-05-05 22:40:00|15409.8|15405.8|15400.4|15396.4|15409.8|15405.8|15398.9|15394.9|48
1651790700000|2022-05-05 22:45:00|15398.9|15394.9|15402|15398|15405.1|15401.1|15398.9|15394.9|29
1651791000000|2022-05-05 22:50:00|15403.6|15399.6|15395.8|15391.8|15406.7|15402.7|15395.8|15391.8|14
1651791300000|2022-05-05 22:55:00|15397.3|15393.3|15403.6|15399.6|15403.6|15399.6|15395.8|15391.8|7
1651791600000|2022-05-05 23:00:00|15406.7|15402.7|15397.3|15393.3|15406.7|15402.7|15394.2|15390.2|25
1651791900000|2022-05-05 23:05:00|15395.8|15391.8|15402|15398|15402|15398|15394.2|15390.2|18
1651792200000|2022-05-05 23:10:00|15400.4|15396.4|15420.8|15416.8|15420.8|15416.8|15400.4|15396.4|23
1651792500000|2022-05-05 23:15:00|15422.3|15418.3|15412.9|15408.9|15425.4|15421.4|15412.9|15408.9|41
1651792800000|2022-05-05 23:20:00|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|11
1651793100000|2022-05-05 23:25:00|15416.1|15412.1|15414.5|15410.5|15417.6|15413.6|15411.4|15407.4|22
1651793400000|2022-05-05 23:30:00|15416.1|15412.1|15417.6|15413.6|15420.8|15416.8|15409.8|15405.8|30
1651793700000|2022-05-05 23:35:00|15419.2|15415.2|15417.6|15413.6|15422.3|15418.3|15416.1|15412.1|28
1651794000000|2022-05-05 23:40:00|15416.1|15412.1|15422.3|15418.3|15425.4|15421.4|15412.9|15408.9|25
1651794300000|2022-05-05 23:45:00|15420.8|15416.8|15412.9|15408.9|15420.8|15416.8|15409.8|15405.8|31
1651794600000|2022-05-05 23:50:00|15411.4|15407.4|15416.1|15412.1|15417.6|15413.6|15406.7|15402.7|16
1651794900000|2022-05-05 23:55:00|15417.6|15413.6|15416.1|15412.1|15419.2|15415.2|15409.8|15405.8|45
1651795200000|2022-05-06 00:00:00|15414.5|15410.5|15427|15423|15430.1|15426.1|15412.9|15408.9|63
1651795500000|2022-05-06 00:05:00|15425.4|15421.4|15430.1|15426.1|15441.1|15437.1|15425.4|15421.4|42
1651795800000|2022-05-06 00:10:00|15428.6|15424.6|15441.1|15437.1|15448.9|15444.9|15422.3|15418.3|118
1651796100000|2022-05-06 00:15:00|15442.6|15438.6|15444.2|15440.2|15452|15448|15434.8|15430.8|102
1651796400000|2022-05-06 00:20:00|15441.1|15437.1|15441.1|15437.1|15450.4|15446.4|15441.1|15437.1|102
1651796700000|2022-05-06 00:25:00|15437.9|15433.9|15417.6|15413.6|15441.1|15437.1|15417.6|15413.6|120
1651797000000|2022-05-06 00:30:00|15419.2|15415.2|15406.7|15402.7|15422.3|15418.3|15406.7|15402.7|60
1651797300000|2022-05-06 00:35:00|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15394.2|15390.2|76
1651797600000|2022-05-06 00:40:00|15398.9|15394.9|15397.3|15393.3|15402|15398|15391.1|15387.1|71
1651797900000|2022-05-06 00:45:00|15394.2|15390.2|15381.7|15377.7|15395.8|15391.8|15378.6|15374.6|77
1651798200000|2022-05-06 00:50:00|15378.6|15374.6|15344.2|15340.2|15381.7|15377.7|15344.2|15340.2|389
1651798500000|2022-05-06 00:55:00|15341.1|15337.1|15359.8|15355.8|15359.8|15355.8|15341.1|15337.1|189
1651798800000|2022-05-06 01:00:00|15361.4|15357.4|15345.8|15341.8|15372.3|15368.3|15339.5|15335.5|183
1651799100000|2022-05-06 01:05:00|15347.3|15343.3|15364.5|15360.5|15369.2|15365.2|15345.8|15341.8|105
1651799400000|2022-05-06 01:10:00|15366.1|15362.1|15369.2|15365.2|15372.3|15368.3|15362.9|15358.9|41
1651799700000|2022-05-06 01:15:00|15370.8|15366.8|15350.4|15346.4|15370.8|15366.8|15347.3|15343.3|73
1651800000000|2022-05-06 01:20:00|15348.9|15344.9|15334.8|15330.8|15350.4|15346.4|15322.3|15318.3|148
1651800300000|2022-05-06 01:25:00|15331.7|15327.7|15342.6|15338.6|15347.3|15343.3|15331.7|15327.7|94
1651800600000|2022-05-06 01:30:00|15341.1|15337.1|15341.1|15337.1|15348.9|15344.9|15339.5|15335.5|62
1651800900000|2022-05-06 01:35:00|15342.6|15338.6|15350.4|15346.4|15353.6|15349.6|15342.6|15338.6|90
1651801200000|2022-05-06 01:40:00|15352|15348|15344.2|15340.2|15353.6|15349.6|15341.1|15337.1|34
1651801500000|2022-05-06 01:45:00|15345.8|15341.8|15317.6|15313.6|15347.3|15343.3|15309.8|15305.8|212
1651801800000|2022-05-06 01:50:00|15319.2|15315.2|15328.6|15324.6|15331.7|15327.7|15316.1|15312.1|52
1651802100000|2022-05-06 01:55:00|15327|15323|15333.3|15329.3|15337.9|15333.9|15317.6|15313.6|84
1651802400000|2022-05-06 02:00:00|15334.8|15330.8|15337.9|15333.9|15344.2|15340.2|15333.3|15329.3|107
1651802700000|2022-05-06 02:05:00|15336.4|15332.4|15328.6|15324.6|15336.4|15332.4|15325.4|15321.4|66
1651803000000|2022-05-06 02:10:00|15330.1|15326.1|15330.1|15326.1|15337.9|15333.9|15330.1|15326.1|39
1651803300000|2022-05-06 02:15:00|15331.7|15327.7|15345.8|15341.8|15347.3|15343.3|15331.7|15327.7|65
1651803600000|2022-05-06 02:20:00|15344.2|15340.2|15337.9|15333.9|15348.9|15344.9|15337.9|15333.9|77
1651803900000|2022-05-06 02:25:00|15339.5|15335.5|15353.6|15349.6|15356.7|15352.7|15333.3|15329.3|117
1651804200000|2022-05-06 02:30:00|15352|15348|15353.6|15349.6|15359.8|15355.8|15350.4|15346.4|38
1651804500000|2022-05-06 02:35:00|15352|15348|15366.1|15362.1|15366.1|15362.1|15352|15348|52
1651804800000|2022-05-06 02:40:00|15362.9|15358.9|15359.8|15355.8|15369.2|15365.2|15359.8|15355.8|51
1651805100000|2022-05-06 02:45:00|15362.9|15358.9|15364.5|15360.5|15366.1|15362.1|15359.8|15355.8|14
1651805400000|2022-05-06 02:50:00|15362.9|15358.9|15367.6|15363.6|15369.2|15365.2|15359.8|15355.8|17
1651805700000|2022-05-06 02:55:00|15369.2|15365.2|15378.6|15374.6|15384.8|15380.8|15362.9|15358.9|42
1651806000000|2022-05-06 03:00:00|15380.1|15376.1|15384.8|15380.8|15386.4|15382.4|15378.6|15374.6|39
1651806300000|2022-05-06 03:05:00|15381.7|15377.7|15383.3|15379.3|15384.8|15380.8|15375.4|15371.4|57
1651806600000|2022-05-06 03:10:00|15384.8|15380.8|15383.3|15379.3|15387.9|15383.9|15381.7|15377.7|33
1651806900000|2022-05-06 03:15:00|15384.8|15380.8|15389.5|15385.5|15389.5|15385.5|15381.7|15377.7|93
1651807200000|2022-05-06 03:20:00|15391.1|15387.1|15389.5|15385.5|15391.1|15387.1|15387.9|15383.9|12
1651807500000|2022-05-06 03:25:00|15391.1|15387.1|15394.2|15390.2|15398.9|15394.9|15389.5|15385.5|102
1651807800000|2022-05-06 03:30:00|15395.8|15391.8|15386.4|15382.4|15400.4|15396.4|15384.8|15380.8|92
1651808100000|2022-05-06 03:35:00|15389.5|15385.5|15397.3|15393.3|15400.4|15396.4|15389.5|15385.5|53
1651808400000|2022-05-06 03:40:00|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15384.8|15380.8|60
1651808700000|2022-05-06 03:45:00|15389.5|15385.5|15394.2|15390.2|15398.9|15394.9|15389.5|15385.5|33
1651809000000|2022-05-06 03:50:00|15392.6|15388.6|15392.6|15388.6|15395.8|15391.8|15392.6|15388.6|16
1651809300000|2022-05-06 03:55:00|15394.2|15390.2|15394.2|15390.2|15397.3|15393.3|15391.1|15387.1|29
1651809600000|2022-05-06 04:00:00|15392.6|15388.6|15394.2|15390.2|15397.3|15393.3|15391.1|15387.1|48
1651809900000|2022-05-06 04:05:00|15395.8|15391.8|15397.3|15393.3|15398.9|15394.9|15391.1|15387.1|23
1651810200000|2022-05-06 04:10:00|15398.9|15394.9|15406.7|15402.7|15406.7|15402.7|15397.3|15393.3|74
1651810500000|2022-05-06 04:15:00|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15400.4|15396.4|32
1651810800000|2022-05-06 04:20:00|15402|15398|15406.7|15402.7|15406.7|15402.7|15400.4|15396.4|48
1651811100000|2022-05-06 04:25:00|15408.3|15404.3|15411.4|15407.4|15412.9|15408.9|15406.7|15402.7|52
1651811400000|2022-05-06 04:30:00|15409.8|15405.8|15414.5|15410.5|15419.2|15415.2|15409.8|15405.8|85
1651811700000|2022-05-06 04:35:00|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|7
1651812000000|2022-05-06 04:40:00|15417.6|15413.6|15412.9|15408.9|15422.3|15418.3|15412.9|15408.9|95
1651812300000|2022-05-06 04:45:00|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|45
1651812600000|2022-05-06 04:50:00|15414.5|15410.5|15419.2|15415.2|15422.3|15418.3|15414.5|15410.5|28
1651812900000|2022-05-06 04:55:00|15420.8|15416.8|15419.2|15415.2|15422.3|15418.3|15417.6|15413.6|34
1651813200000|2022-05-06 05:00:00|15417.6|15413.6|15416.1|15412.1|15420.8|15416.8|15412.9|15408.9|22
1651813500000|2022-05-06 05:05:00|15417.6|15413.6|15419.2|15415.2|15422.3|15418.3|15412.9|15408.9|72
1651813800000|2022-05-06 05:10:00|15420.8|15416.8|15417.6|15413.6|15425.4|15421.4|15416.1|15412.1|42
1651814100000|2022-05-06 05:15:00|15419.2|15415.2|15411.4|15407.4|15422.3|15418.3|15409.8|15405.8|56
1651814400000|2022-05-06 05:20:00|15409.8|15405.8|15409.8|15405.8|15416.1|15412.1|15406.7|15402.7|38
1651814700000|2022-05-06 05:25:00|15408.3|15404.3|15416.1|15412.1|15416.1|15412.1|15408.3|15404.3|28
1651815000000|2022-05-06 05:30:00|15417.6|15413.6|15409.8|15405.8|15417.6|15413.6|15408.3|15404.3|33
1651815300000|2022-05-06 05:35:00|15411.4|15407.4|15402|15398|15412.9|15408.9|15400.4|15396.4|49
1651815600000|2022-05-06 05:40:00|15403.6|15399.6|15402|15398|15403.6|15399.6|15397.3|15393.3|68
1651815900000|2022-05-06 05:45:00|15400.4|15396.4|15397.3|15393.3|15406.7|15402.7|15394.2|15390.2|45
1651816200000|2022-05-06 05:50:00|15395.8|15391.8|15395.8|15391.8|15400.4|15396.4|15394.2|15390.2|48
1651816500000|2022-05-06 05:55:00|15397.3|15393.3|15394.2|15390.2|15403.6|15399.6|15394.2|15390.2|30
1651816800000|2022-05-06 06:00:00|15395.8|15391.8|15381.7|15377.7|15408.3|15404.3|15381.7|15377.7|131
1651817100000|2022-05-06 06:05:00|15383.3|15379.3|15403.6|15399.6|15409.8|15405.8|15383.3|15379.3|99
1651817400000|2022-05-06 06:10:00|15405.1|15401.1|15411.4|15407.4|15416.1|15412.1|15403.6|15399.6|96
1651817700000|2022-05-06 06:15:00|15412.9|15408.9|15419.2|15415.2|15420.8|15416.8|15406.7|15402.7|115
1651818000000|2022-05-06 06:20:00|15420.8|15416.8|15428.6|15424.6|15431.7|15427.7|15416.1|15412.1|123
1651818300000|2022-05-06 06:25:00|15427|15423|15430.1|15426.1|15431.7|15427.7|15416.1|15412.1|137
1651818600000|2022-05-06 06:30:00|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15414.5|15410.5|95
1651818900000|2022-05-06 06:35:00|15430.1|15426.1|15412.9|15408.9|15431.7|15427.7|15412.9|15408.9|113
1651819200000|2022-05-06 06:40:00|15409.8|15405.8|15408.3|15404.3|15416.1|15412.1|15403.6|15399.6|203
1651819500000|2022-05-06 06:45:00|15409.8|15405.8|15403.6|15399.6|15409.8|15405.8|15392.6|15388.6|162
1651819800000|2022-05-06 06:50:00|15402|15398|15412.9|15408.9|15416.1|15412.1|15400.4|15396.4|145
1651820100000|2022-05-06 06:55:00|15411.4|15407.4|15384.8|15380.8|15411.4|15407.4|15383.3|15379.3|232
1651820400000|2022-05-06 07:00:00|15381.7|15377.7|15397.3|15393.3|15409.8|15405.8|15381.7|15377.7|233
1651820700000|2022-05-06 07:05:00|15394.2|15390.2|15389.5|15385.5|15406.7|15402.7|15387.9|15383.9|251
1651821000000|2022-05-06 07:10:00|15391.1|15387.1|15381.7|15377.7|15391.1|15387.1|15366.1|15362.1|235
1651821300000|2022-05-06 07:15:00|15383.3|15379.3|15392.6|15388.6|15394.2|15390.2|15378.6|15374.6|275
1651821600000|2022-05-06 07:20:00|15394.2|15390.2|15394.2|15390.2|15409.8|15405.8|15391.1|15387.1|125
1651821900000|2022-05-06 07:25:00|15392.6|15388.6|15409.8|15405.8|15412.9|15408.9|15392.6|15388.6|155
1651822200000|2022-05-06 07:30:00|15406.7|15402.7|15391.1|15387.1|15406.7|15402.7|15375.4|15371.4|282
1651822500000|2022-05-06 07:35:00|15392.6|15388.6|15402|15398|15403.6|15399.6|15384.8|15380.8|99
1651822800000|2022-05-06 07:40:00|15403.6|15399.6|15383.3|15379.3|15405.1|15401.1|15381.7|15377.7|162
1651823100000|2022-05-06 07:45:00|15384.8|15380.8|15378.6|15374.6|15384.8|15380.8|15369.2|15365.2|152
1651823400000|2022-05-06 07:50:00|15380.1|15376.1|15366.1|15362.1|15400.4|15396.4|15359.8|15355.8|263
1651823700000|2022-05-06 07:55:00|15369.2|15365.2|15359.8|15355.8|15378.6|15374.6|15353.6|15349.6|205
1651824000000|2022-05-06 08:00:00|15361.4|15357.4|15366.1|15362.1|15369.2|15365.2|15341.1|15337.1|317
1651824300000|2022-05-06 08:05:00|15367.6|15363.6|15366.1|15362.1|15373.9|15369.9|15353.6|15349.6|168
1651824600000|2022-05-06 08:10:00|15367.6|15363.6|15372.3|15368.3|15378.6|15374.6|15359.8|15355.8|118
1651824900000|2022-05-06 08:15:00|15373.9|15369.9|15362.9|15358.9|15378.6|15374.6|15356.7|15352.7|95
1651825200000|2022-05-06 08:20:00|15364.5|15360.5|15362.9|15358.9|15378.6|15374.6|15359.8|15355.8|176
1651825500000|2022-05-06 08:25:00|15359.8|15355.8|15359.8|15355.8|15378.6|15374.6|15356.7|15352.7|120
1651825800000|2022-05-06 08:30:00|15361.4|15357.4|15356.7|15352.7|15362.9|15358.9|15350.4|15346.4|167
1651826100000|2022-05-06 08:35:00|15358.3|15354.3|15341.1|15337.1|15369.2|15365.2|15341.1|15337.1|557
1651826400000|2022-05-06 08:40:00|15344.2|15340.2|15342.6|15338.6|15344.2|15340.2|15319.2|15315.2|314
1651826700000|2022-05-06 08:45:00|15344.2|15340.2|15362.9|15358.9|15364.5|15360.5|15339.5|15335.5|116
1651827000000|2022-05-06 08:50:00|15364.5|15360.5|15367.6|15363.6|15369.2|15365.2|15353.6|15349.6|97
1651827300000|2022-05-06 08:55:00|15369.2|15365.2|15345.8|15341.8|15369.2|15365.2|15344.2|15340.2|237
1651827600000|2022-05-06 09:00:00|15347.3|15343.3|15331.7|15327.7|15347.3|15343.3|15322.3|15318.3|319
1651827900000|2022-05-06 09:05:00|15334.8|15330.8|15323.9|15319.9|15334.8|15330.8|15317.6|15313.6|270
1651828200000|2022-05-06 09:10:00|15322.3|15318.3|15328.6|15324.6|15331.7|15327.7|15316.1|15312.1|194
1651828500000|2022-05-06 09:15:00|15327|15323|15336.4|15332.4|15337.9|15333.9|15319.2|15315.2|202
1651828800000|2022-05-06 09:20:00|15334.8|15330.8|15353.6|15349.6|15353.6|15349.6|15333.3|15329.3|439
1651829100000|2022-05-06 09:25:00|15352|15348|15359.8|15355.8|15362.9|15358.9|15352|15348|586
1651829400000|2022-05-06 09:30:00|15361.4|15357.4|15352|15348|15372.3|15368.3|15352|15348|462
1651829700000|2022-05-06 09:35:00|15350.4|15346.4|15347.3|15343.3|15353.6|15349.6|15341.1|15337.1|436
1651830000000|2022-05-06 09:40:00|15348.9|15344.9|15347.3|15343.3|15352|15348|15334.8|15330.8|193
1651830300000|2022-05-06 09:45:00|15345.8|15341.8|15348.9|15344.9|15352|15348|15341.1|15337.1|90
1651830600000|2022-05-06 09:50:00|15350.4|15346.4|15350.4|15346.4|15356.7|15352.7|15345.8|15341.8|48
1651830900000|2022-05-06 09:55:00|15352|15348|15334.8|15330.8|15356.7|15352.7|15334.8|15330.8|109
1651831200000|2022-05-06 10:00:00|15337.9|15333.9|15345.8|15341.8|15350.4|15346.4|15328.6|15324.6|222
1651831500000|2022-05-06 10:05:00|15347.3|15343.3|15312.9|15308.9|15347.3|15343.3|15309.8|15305.8|205
1651831800000|2022-05-06 10:10:00|15311.4|15307.4|15316.1|15312.1|15319.2|15315.2|15306.7|15302.7|270
1651832100000|2022-05-06 10:15:00|15317.6|15313.6|15312.9|15308.9|15325.4|15321.4|15312.9|15308.9|153
1651832400000|2022-05-06 10:20:00|15314.5|15310.5|15328.6|15324.6|15330.1|15326.1|15312.9|15308.9|83
1651832700000|2022-05-06 10:25:00|15330.1|15326.1|15337.9|15333.9|15337.9|15333.9|15328.6|15324.6|84
1651833000000|2022-05-06 10:30:00|15339.5|15335.5|15347.3|15343.3|15347.3|15343.3|15336.4|15332.4|45
1651833300000|2022-05-06 10:35:00|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15334.8|15330.8|55
1651833600000|2022-05-06 10:40:00|15345.8|15341.8|15341.1|15337.1|15350.4|15346.4|15337.9|15333.9|188
1651833900000|2022-05-06 10:45:00|15342.6|15338.6|15337.9|15333.9|15345.8|15341.8|15331.7|15327.7|63
1651834200000|2022-05-06 10:50:00|15336.4|15332.4|15344.2|15340.2|15345.8|15341.8|15327|15323|75
1651834500000|2022-05-06 10:55:00|15347.3|15343.3|15362.9|15358.9|15369.2|15365.2|15341.1|15337.1|302
1651834800000|2022-05-06 11:00:00|15359.8|15355.8|15341.1|15337.1|15362.9|15358.9|15341.1|15337.1|234
1651835100000|2022-05-06 11:05:00|15339.5|15335.5|15334.8|15330.8|15344.2|15340.2|15331.7|15327.7|147
1651835400000|2022-05-06 11:10:00|15336.4|15332.4|15316.1|15312.1|15337.9|15333.9|15316.1|15312.1|126
1651835700000|2022-05-06 11:15:00|15312.9|15308.9|15316.1|15312.1|15319.2|15315.2|15308.3|15304.3|165
1651836000000|2022-05-06 11:20:00|15314.5|15310.5|15316.1|15312.1|15319.2|15315.2|15306.7|15302.7|174
1651836300000|2022-05-06 11:25:00|15314.5|15310.5|15311.4|15307.4|15316.1|15312.1|15303.6|15299.6|205
1651836600000|2022-05-06 11:30:00|15312.9|15308.9|15300.4|15296.4|15312.9|15308.9|15283.3|15279.3|482
1651836900000|2022-05-06 11:35:00|15303.6|15299.6|15319.2|15315.2|15325.4|15321.4|15300.4|15296.4|176
1651837200000|2022-05-06 11:40:00|15320.8|15316.8|15320.8|15316.8|15330.1|15326.1|15316.1|15312.1|180
1651837500000|2022-05-06 11:45:00|15322.3|15318.3|15325.4|15321.4|15328.6|15324.6|15314.5|15310.5|287
1651837800000|2022-05-06 11:50:00|15322.3|15318.3|15328.6|15324.6|15328.6|15324.6|15316.1|15312.1|191
1651838100000|2022-05-06 11:55:00|15327|15323|15334.8|15330.8|15337.9|15333.9|15325.4|15321.4|172
1651838400000|2022-05-06 12:00:00|15331.7|15327.7|15322.3|15318.3|15337.9|15333.9|15316.1|15312.1|494
1651838700000|2022-05-06 12:05:00|15325.4|15321.4|15337.9|15333.9|15337.9|15333.9|15319.2|15315.2|282
1651839000000|2022-05-06 12:10:00|15339.5|15335.5|15344.2|15340.2|15350.4|15346.4|15337.9|15333.9|208
1651839300000|2022-05-06 12:15:00|15345.8|15341.8|15353.6|15349.6|15353.6|15349.6|15331.7|15327.7|558
1651839600000|2022-05-06 12:20:00|15350.4|15346.4|15395.8|15391.8|15395.8|15391.8|15350.4|15346.4|977
1651839900000|2022-05-06 12:25:00|15394.2|15390.2|15411.4|15407.4|15428.6|15424.6|15389.5|15385.5|903
1651840200000|2022-05-06 12:30:00|15409.8|15405.8|15398.9|15394.9|15427|15423|15372.3|15368.3|1480
1651840500000|2022-05-06 12:35:00|15400.4|15396.4|15400.4|15396.4|15412.9|15408.9|15386.4|15382.4|1048
1651840800000|2022-05-06 12:40:00|15398.9|15394.9|15372.3|15368.3|15408.3|15404.3|15366.1|15362.1|831
1651841100000|2022-05-06 12:45:00|15373.9|15369.9|15328.6|15324.6|15375.4|15371.4|15322.3|15318.3|953
1651841400000|2022-05-06 12:50:00|15330.1|15326.1|15273.9|15269.9|15336.4|15332.4|15258.3|15254.3|1265
1651841700000|2022-05-06 12:55:00|15275.4|15271.4|15267.6|15263.6|15308.3|15304.3|15261.4|15257.4|1096
1651842000000|2022-05-06 13:00:00|15269.2|15265.2|15247.3|15243.3|15281.7|15277.7|15244.2|15240.2|872
1651842300000|2022-05-06 13:05:00|15248.9|15244.9|15264.5|15260.5|15275.4|15271.4|15247.3|15243.3|856
1651842600000|2022-05-06 13:10:00|15266.1|15262.1|15262.9|15258.9|15272.3|15268.3|15250.4|15246.4|568
1651842900000|2022-05-06 13:15:00|15266.1|15262.1|15250.4|15246.4|15269.2|15265.2|15247.3|15243.3|644
1651843200000|2022-05-06 13:20:00|15252|15248|15247.3|15243.3|15253.6|15249.6|15225.4|15221.4|1222
1651843500000|2022-05-06 13:25:00|15244.2|15240.2|15259.8|15255.8|15272.3|15268.3|15244.2|15240.2|557
1651843800000|2022-05-06 13:30:00|15261.4|15257.4|15212.9|15208.9|15261.4|15257.4|15203.6|15199.6|1716
1651844100000|2022-05-06 13:35:00|15214.5|15210.5|15275.4|15271.4|15275.4|15271.4|15212.9|15208.9|1211
1651844400000|2022-05-06 13:40:00|15278.6|15274.6|15291.1|15287.1|15300.4|15296.4|15272.3|15268.3|958
1651844700000|2022-05-06 13:45:00|15292.6|15288.6|15341.1|15337.1|15350.4|15346.4|15287.9|15283.9|1413
1651845000000|2022-05-06 13:50:00|15339.5|15335.5|15362.9|15358.9|15375.4|15371.4|15325.4|15321.4|1938
1651845300000|2022-05-06 13:55:00|15364.5|15360.5|15356.7|15352.7|15375.4|15371.4|15356.7|15352.7|1411
1651845600000|2022-05-06 14:00:00|15353.6|15349.6|15356.7|15352.7|15359.8|15355.8|15334.8|15330.8|839
1651845900000|2022-05-06 14:05:00|15359.8|15355.8|15334.8|15330.8|15362.9|15358.9|15319.2|15315.2|638
1651846200000|2022-05-06 14:10:00|15331.7|15327.7|15331.7|15327.7|15359.8|15355.8|15331.7|15327.7|841
1651846500000|2022-05-06 14:15:00|15333.3|15329.3|15330.1|15326.1|15337.9|15333.9|15309.8|15305.8|599
1651846800000|2022-05-06 14:20:00|15328.6|15324.6|15303.6|15299.6|15334.8|15330.8|15300.4|15296.4|677
1651847100000|2022-05-06 14:25:00|15300.4|15296.4|15331.7|15327.7|15341.1|15337.1|15297.3|15293.3|708
1651847400000|2022-05-06 14:30:00|15334.8|15330.8|15303.6|15299.6|15341.1|15337.1|15294.2|15290.2|974
1651847700000|2022-05-06 14:35:00|15306.7|15302.7|15287.9|15283.9|15322.3|15318.3|15286.4|15282.4|734
1651848000000|2022-05-06 14:40:00|15284.8|15280.8|15278.6|15274.6|15289.5|15285.5|15259.8|15255.8|1295
1651848300000|2022-05-06 14:45:00|15277|15273|15250.4|15246.4|15281.7|15277.7|15241.1|15237.1|1335
1651848600000|2022-05-06 14:50:00|15253.6|15249.6|15247.3|15243.3|15266.1|15262.1|15247.3|15243.3|511
1651848900000|2022-05-06 14:55:00|15248.9|15244.9|15261.4|15257.4|15262.9|15258.9|15244.2|15240.2|520
1651849200000|2022-05-06 15:00:00|15259.8|15255.8|15250.4|15246.4|15272.3|15268.3|15244.2|15240.2|880
1651849500000|2022-05-06 15:05:00|15248.9|15244.9|15237.9|15233.9|15253.6|15249.6|15231.7|15227.7|797
1651849800000|2022-05-06 15:10:00|15239.5|15235.5|15231.7|15227.7|15247.3|15243.3|15225.4|15221.4|733
1651850100000|2022-05-06 15:15:00|15230.1|15226.1|15241.1|15237.1|15241.1|15237.1|15212.9|15208.9|884
1651850400000|2022-05-06 15:20:00|15239.5|15235.5|15244.2|15240.2|15250.4|15246.4|15231.7|15227.7|561
1651850700000|2022-05-06 15:25:00|15245.8|15241.8|15262.9|15258.9|15266.1|15262.1|15244.2|15240.2|912
1651851000000|2022-05-06 15:30:00|15266.1|15262.1|15284.8|15280.8|15294.2|15290.2|15266.1|15262.1|754
1651851300000|2022-05-06 15:35:00|15287.9|15283.9|15269.2|15265.2|15287.9|15283.9|15266.1|15262.1|658
1651851600000|2022-05-06 15:40:00|15267.6|15263.6|15275.4|15271.4|15283.3|15279.3|15267.6|15263.6|260
1651851900000|2022-05-06 15:45:00|15273.9|15269.9|15287.9|15283.9|15295.8|15291.8|15272.3|15268.3|325
1651852200000|2022-05-06 15:50:00|15289.5|15285.5|15300.4|15296.4|15303.6|15299.6|15284.8|15280.8|293
1651852500000|2022-05-06 15:55:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15289.5|15285.5|182
1651852800000|2022-05-06 16:00:00|15300.4|15296.4|15294.2|15290.2|15303.6|15299.6|15294.2|15290.2|281
1651853100000|2022-05-06 16:05:00|15291.1|15287.1|15278.6|15274.6|15297.3|15293.3|15272.3|15268.3|280
1651853400000|2022-05-06 16:10:00|15275.4|15271.4|15284.8|15280.8|15286.4|15282.4|15269.2|15265.2|261
1651853700000|2022-05-06 16:15:00|15283.3|15279.3|15287.9|15283.9|15294.2|15290.2|15281.7|15277.7|155
1651854000000|2022-05-06 16:20:00|15289.5|15285.5|15286.4|15282.4|15294.2|15290.2|15284.8|15280.8|441
1651854300000|2022-05-06 16:25:00|15284.8|15280.8|15297.3|15293.3|15297.3|15293.3|15270.8|15266.8|392
1651854600000|2022-05-06 16:30:00|15295.8|15291.8|15325.4|15321.4|15331.7|15327.7|15292.6|15288.6|932
1651854900000|2022-05-06 16:35:00|15323.9|15319.9|15309.8|15305.8|15331.7|15327.7|15306.7|15302.7|355
1651855200000|2022-05-06 16:40:00|15308.3|15304.3|15295.8|15291.8|15312.9|15308.9|15291.1|15287.1|284
1651855500000|2022-05-06 16:45:00|15294.2|15290.2|15284.8|15280.8|15300.4|15296.4|15281.7|15277.7|315
1651855800000|2022-05-06 16:50:00|15287.9|15283.9|15278.6|15274.6|15292.6|15288.6|15275.4|15271.4|316
1651856100000|2022-05-06 16:55:00|15280.1|15276.1|15275.4|15271.4|15284.8|15280.8|15272.3|15268.3|281
1651856400000|2022-05-06 17:00:00|15273.9|15269.9|15262.9|15258.9|15278.6|15274.6|15258.3|15254.3|542
1651856700000|2022-05-06 17:05:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|407
1651857000000|2022-05-06 17:10:00|15259.8|15255.8|15247.3|15243.3|15262.9|15258.9|15247.3|15243.3|389
1651857300000|2022-05-06 17:15:00|15248.9|15244.9|15244.2|15240.2|15259.8|15255.8|15244.2|15240.2|458
1651857600000|2022-05-06 17:20:00|15247.3|15243.3|15244.2|15240.2|15250.4|15246.4|15237.9|15233.9|560
1651857900000|2022-05-06 17:25:00|15247.3|15243.3|15242.6|15238.6|15247.3|15243.3|15237.9|15233.9|295
1651858200000|2022-05-06 17:30:00|15241.1|15237.1|15231.7|15227.7|15247.3|15243.3|15231.7|15227.7|425
1651858500000|2022-05-06 17:35:00|15234.8|15230.8|15231.7|15227.7|15237.9|15233.9|15228.6|15224.6|390
1651858800000|2022-05-06 17:40:00|15228.6|15224.6|15219.2|15215.2|15231.7|15227.7|15219.2|15215.2|764
1651859100000|2022-05-06 17:45:00|15222.3|15218.3|15206.7|15202.7|15222.3|15218.3|15206.7|15202.7|780
1651859400000|2022-05-06 17:50:00|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15191.1|15187.1|677
1651859700000|2022-05-06 17:55:00|15208.3|15204.3|15178.6|15174.6|15209.8|15205.8|15175.4|15171.4|753
1651860000000|2022-05-06 18:00:00|15181.7|15177.7|15184.8|15180.8|15194.2|15190.2|15178.6|15174.6|620
1651860300000|2022-05-06 18:05:00|15181.7|15177.7|15175.4|15171.4|15184.8|15180.8|15172.3|15168.3|603
1651860600000|2022-05-06 18:10:00|15172.3|15168.3|15175.4|15171.4|15181.7|15177.7|15172.3|15168.3|488
1651860900000|2022-05-06 18:15:00|15172.3|15168.3|15184.8|15180.8|15194.2|15190.2|15172.3|15168.3|663
1651861200000|2022-05-06 18:20:00|15187.9|15183.9|15169.2|15165.2|15187.9|15183.9|15169.2|15165.2|404
1651861500000|2022-05-06 18:25:00|15172.3|15168.3|15172.3|15168.3|15184.8|15180.8|15169.2|15165.2|964
1651861800000|2022-05-06 18:30:00|15169.2|15165.2|15172.3|15168.3|15184.8|15180.8|15169.2|15165.2|591
1651862100000|2022-05-06 18:35:00|15175.4|15171.4|15181.7|15177.7|15184.8|15180.8|15166.1|15162.1|576
1651862400000|2022-05-06 18:40:00|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15172.3|15168.3|745
1651862700000|2022-05-06 18:45:00|15181.7|15177.7|15169.2|15165.2|15181.7|15177.7|15162.9|15158.9|472
1651863000000|2022-05-06 18:50:00|15167.6|15163.6|15169.2|15165.2|15172.3|15168.3|15162.9|15158.9|416
1651863300000|2022-05-06 18:55:00|15170.8|15166.8|15156.7|15152.7|15175.4|15171.4|15156.7|15152.7|808
1651863600000|2022-05-06 19:00:00|15158.3|15154.3|15159.8|15155.8|15169.2|15165.2|15156.7|15152.7|552
1651863900000|2022-05-06 19:05:00|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15156.7|15152.7|496
1651864200000|2022-05-06 19:10:00|15159.8|15155.8|15162.9|15158.9|15170.8|15166.8|15156.7|15152.7|380
1651864500000|2022-05-06 19:15:00|15159.8|15155.8|15167.6|15163.6|15172.3|15168.3|15137.9|15133.9|1212
1651864800000|2022-05-06 19:20:00|15169.2|15165.2|15172.3|15168.3|15184.8|15180.8|15166.1|15162.1|1147
1651865100000|2022-05-06 19:25:00|15170.8|15166.8|15175.4|15171.4|15178.6|15174.6|15169.2|15165.2|792
1651865400000|2022-05-06 19:30:00|15172.3|15168.3|15162.9|15158.9|15178.6|15174.6|15153.6|15149.6|746
1651865700000|2022-05-06 19:35:00|15159.8|15155.8|15166.1|15162.1|15169.2|15165.2|15153.6|15149.6|370
1651866000000|2022-05-06 19:40:00|15162.9|15158.9|15175.4|15171.4|15178.6|15174.6|15156.7|15152.7|416
1651866300000|2022-05-06 19:45:00|15172.3|15168.3|15172.3|15168.3|15184.8|15180.8|15166.1|15162.1|890
1651866600000|2022-05-06 19:50:00|15175.4|15171.4|15183.3|15179.3|15184.8|15180.8|15169.2|15165.2|382
1651866900000|2022-05-06 19:55:00|15181.7|15177.7|15184.8|15180.8|15200.4|15196.4|15181.7|15177.7|1723
1651867200000|2022-05-06 20:00:00|15187.9|15183.9|15161.4|15157.4|15194.2|15190.2|15155.1|15151.1|1050
1651867500000|2022-05-06 20:05:00|15162.9|15158.9|15161.4|15157.4|15169.2|15165.2|15159.8|15155.8|418
1651867800000|2022-05-06 20:10:00|15162.9|15158.9|15145.8|15141.8|15162.9|15158.9|15145.8|15141.8|283
1651868100000|2022-05-06 20:15:00|15144.2|15140.2|15145.8|15141.8|15150.4|15146.4|15141.1|15137.1|145
1651868400000|2022-05-06 20:20:00|15144.2|15140.2|15131.7|15127.7|15145.8|15141.8|15131.7|15127.7|191
1651868700000|2022-05-06 20:25:00|15133.3|15129.3|15125.4|15121.4|15134.8|15130.8|15112.9|15108.9|356
1651869000000|2022-05-06 20:30:00|15123.9|15119.9|15130.1|15126.1|15134.8|15130.8|15122.3|15118.3|280
1651869300000|2022-05-06 20:35:00|15131.7|15127.7|15134.8|15130.8|15137.9|15133.9|15128.6|15124.6|74
1651869600000|2022-05-06 20:40:00|15131.7|15127.7|15134.8|15130.8|15134.8|15130.8|15128.6|15124.6|106
1651869900000|2022-05-06 20:45:00|15133.3|15129.3|15141.1|15137.1|15144.2|15140.2|15133.3|15129.3|226
1651870200000|2022-05-06 20:50:00|15142.6|15138.6|15134.8|15130.8|15142.6|15138.6|15133.3|15129.3|177
1651870500000|2022-05-06 20:55:00|15131.7|15127.7|15156.7|15152.7|15156.7|15152.7|15131.7|15127.7|517
1652047200000|2022-05-08 22:00:00|15170.8|15166.8|15152|15148|15170.8|15166.8|15144.2|15140.2|55
1652047500000|2022-05-08 22:05:00|15155.1|15151.1|15137.9|15133.9|15155.1|15151.1|15134.8|15130.8|114
1652047800000|2022-05-08 22:10:00|15136.4|15132.4|15119.2|15115.2|15136.4|15132.4|15116.1|15112.1|93
1652048100000|2022-05-08 22:15:00|15120.8|15116.8|15128.6|15124.6|15134.8|15130.8|15111.4|15107.4|180
1652048400000|2022-05-08 22:20:00|15130.1|15126.1|15141.1|15137.1|15141.1|15137.1|15128.6|15124.6|36
1652048700000|2022-05-08 22:25:00|15139.5|15135.5|15144.2|15140.2|15147.3|15143.3|15136.4|15132.4|27
1652049000000|2022-05-08 22:30:00|15145.8|15141.8|15150.4|15146.4|15153.6|15149.6|15137.9|15133.9|61
1652049300000|2022-05-08 22:35:00|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15145.8|15141.8|40
1652049600000|2022-05-08 22:40:00|15148.9|15144.9|15141.1|15137.1|15150.4|15146.4|15137.9|15133.9|76
1652049900000|2022-05-08 22:45:00|15139.5|15135.5|15136.4|15132.4|15141.1|15137.1|15133.3|15129.3|67
1652050200000|2022-05-08 22:50:00|15134.8|15130.8|15137.9|15133.9|15144.2|15140.2|15133.3|15129.3|13
1652050500000|2022-05-08 22:55:00|15139.5|15135.5|15145.8|15141.8|15147.3|15143.3|15139.5|15135.5|24
1652050800000|2022-05-08 23:00:00|15147.3|15143.3|15141.1|15137.1|15153.6|15149.6|15141.1|15137.1|26
1652051100000|2022-05-08 23:05:00|15142.6|15138.6|15145.8|15141.8|15147.3|15143.3|15137.9|15133.9|41
1652051400000|2022-05-08 23:10:00|15144.2|15140.2|15147.3|15143.3|15150.4|15146.4|15141.1|15137.1|60
1652051700000|2022-05-08 23:15:00|15145.8|15141.8|15139.5|15135.5|15145.8|15141.8|15137.9|15133.9|32
1652052000000|2022-05-08 23:20:00|15137.9|15133.9|15142.6|15138.6|15144.2|15140.2|15134.8|15130.8|42
1652052300000|2022-05-08 23:25:00|15144.2|15140.2|15148.9|15144.9|15150.4|15146.4|15142.6|15138.6|8
1652052600000|2022-05-08 23:30:00|15147.3|15143.3|15144.2|15140.2|15150.4|15146.4|15144.2|15140.2|49
1652052900000|2022-05-08 23:35:00|15142.6|15138.6|15144.2|15140.2|15145.8|15141.8|15139.5|15135.5|66
1652053200000|2022-05-08 23:40:00|15145.8|15141.8|15147.3|15143.3|15153.6|15149.6|15144.2|15140.2|48
1652053500000|2022-05-08 23:45:00|15145.8|15141.8|15136.4|15132.4|15150.4|15146.4|15131.7|15127.7|50
1652053800000|2022-05-08 23:50:00|15134.8|15130.8|15128.6|15124.6|15134.8|15130.8|15123.9|15119.9|50
1652054100000|2022-05-08 23:55:00|15127|15123|15131.7|15127.7|15131.7|15127.7|15122.3|15118.3|81
1652054400000|2022-05-09 00:00:00|15128.6|15124.6|15136.4|15132.4|15144.2|15140.2|15125.4|15121.4|92
1652054700000|2022-05-09 00:05:00|15137.9|15133.9|15117.6|15113.6|15137.9|15133.9|15116.1|15112.1|156
1652055000000|2022-05-09 00:10:00|15116.1|15112.1|15117.6|15113.6|15120.8|15116.8|15109.8|15105.8|68
1652055300000|2022-05-09 00:15:00|15119.2|15115.2|15103.6|15099.6|15122.3|15118.3|15098.9|15094.9|146
1652055600000|2022-05-09 00:20:00|15105.1|15101.1|15106.7|15102.7|15112.9|15108.9|15105.1|15101.1|93
1652055900000|2022-05-09 00:25:00|15103.6|15099.6|15116.1|15112.1|15120.8|15116.8|15100.4|15096.4|69
1652056200000|2022-05-09 00:30:00|15112.9|15108.9|15128.6|15124.6|15134.8|15130.8|15112.9|15108.9|128
1652056500000|2022-05-09 00:35:00|15130.1|15126.1|15128.6|15124.6|15141.1|15137.1|15125.4|15121.4|78
1652056800000|2022-05-09 00:40:00|15130.1|15126.1|15134.8|15130.8|15144.2|15140.2|15128.6|15124.6|57
1652057100000|2022-05-09 00:45:00|15136.4|15132.4|15131.7|15127.7|15141.1|15137.1|15130.1|15126.1|35
1652057400000|2022-05-09 00:50:00|15128.6|15124.6|15141.1|15137.1|15150.4|15146.4|15128.6|15124.6|109
1652057700000|2022-05-09 00:55:00|15142.6|15138.6|15145.8|15141.8|15147.3|15143.3|15134.8|15130.8|43
1652058000000|2022-05-09 01:00:00|15144.2|15140.2|15158.3|15154.3|15162.9|15158.9|15139.5|15135.5|121
1652058300000|2022-05-09 01:05:00|15159.8|15155.8|15156.7|15152.7|15161.4|15157.4|15148.9|15144.9|34
1652058600000|2022-05-09 01:10:00|15153.6|15149.6|15162.9|15158.9|15162.9|15158.9|15147.3|15143.3|61
1652058900000|2022-05-09 01:15:00|15161.4|15157.4|15156.7|15152.7|15162.9|15158.9|15155.1|15151.1|20
1652059200000|2022-05-09 01:20:00|15158.3|15154.3|15155.1|15151.1|15161.4|15157.4|15155.1|15151.1|14
1652059500000|2022-05-09 01:25:00|15153.6|15149.6|15147.3|15143.3|15159.8|15155.8|15147.3|15143.3|44
1652059800000|2022-05-09 01:30:00|15148.9|15144.9|15148.9|15144.9|15150.4|15146.4|15144.2|15140.2|16
1652060100000|2022-05-09 01:35:00|15147.3|15143.3|15167.6|15163.6|15169.2|15165.2|15147.3|15143.3|77
1652060400000|2022-05-09 01:40:00|15169.2|15165.2|15180.1|15176.1|15183.3|15179.3|15166.1|15162.1|66
1652060700000|2022-05-09 01:45:00|15178.6|15174.6|15175.4|15171.4|15181.7|15177.7|15175.4|15171.4|67
1652061000000|2022-05-09 01:50:00|15177|15173|15172.3|15168.3|15187.9|15183.9|15172.3|15168.3|132
1652061300000|2022-05-09 01:55:00|15169.2|15165.2|15178.6|15174.6|15178.6|15174.6|15164.5|15160.5|24
1652061600000|2022-05-09 02:00:00|15177|15173|15169.2|15165.2|15178.6|15174.6|15166.1|15162.1|48
1652061900000|2022-05-09 02:05:00|15167.6|15163.6|15162.9|15158.9|15169.2|15165.2|15159.8|15155.8|38
1652062200000|2022-05-09 02:10:00|15166.1|15162.1|15167.6|15163.6|15172.3|15168.3|15159.8|15155.8|45
1652062500000|2022-05-09 02:15:00|15169.2|15165.2|15162.9|15158.9|15175.4|15171.4|15162.9|15158.9|23
1652062800000|2022-05-09 02:20:00|15164.5|15160.5|15162.9|15158.9|15164.5|15160.5|15158.3|15154.3|14
1652063100000|2022-05-09 02:25:00|15161.4|15157.4|15150.4|15146.4|15166.1|15162.1|15150.4|15146.4|38
1652063400000|2022-05-09 02:30:00|15153.6|15149.6|15150.4|15146.4|15156.7|15152.7|15150.4|15146.4|19
1652063700000|2022-05-09 02:35:00|15152|15148|15139.5|15135.5|15153.6|15149.6|15139.5|15135.5|35
1652064000000|2022-05-09 02:40:00|15137.9|15133.9|15139.5|15135.5|15147.3|15143.3|15137.9|15133.9|39
1652064300000|2022-05-09 02:45:00|15137.9|15133.9|15130.1|15126.1|15137.9|15133.9|15125.4|15121.4|44
1652064600000|2022-05-09 02:50:00|15128.6|15124.6|15133.3|15129.3|15134.8|15130.8|15125.4|15121.4|22
1652064900000|2022-05-09 02:55:00|15134.8|15130.8|15128.6|15124.6|15134.8|15130.8|15128.6|15124.6|9
1652065200000|2022-05-09 03:00:00|15130.1|15126.1|15133.3|15129.3|15134.8|15130.8|15128.6|15124.6|9
1652065500000|2022-05-09 03:05:00|15134.8|15130.8|15130.1|15126.1|15134.8|15130.8|15125.4|15121.4|74
1652065800000|2022-05-09 03:10:00|15131.7|15127.7|15130.1|15126.1|15131.7|15127.7|15128.6|15124.6|8
1652066100000|2022-05-09 03:15:00|15131.7|15127.7|15128.6|15124.6|15131.7|15127.7|15125.4|15121.4|36
1652066400000|2022-05-09 03:20:00|15130.1|15126.1|15136.4|15132.4|15136.4|15132.4|15127|15123|22
1652066700000|2022-05-09 03:25:00|15134.8|15130.8|15128.6|15124.6|15134.8|15130.8|15127|15123|17
1652067000000|2022-05-09 03:30:00|15130.1|15126.1|15136.4|15132.4|15137.9|15133.9|15128.6|15124.6|18
1652067300000|2022-05-09 03:35:00|15137.9|15133.9|15133.3|15129.3|15137.9|15133.9|15128.6|15124.6|14
1652067600000|2022-05-09 03:40:00|15134.8|15130.8|15141.1|15137.1|15141.1|15137.1|15134.8|15130.8|29
1652067900000|2022-05-09 03:45:00|15142.6|15138.6|15144.2|15140.2|15147.3|15143.3|15141.1|15137.1|131
1652068200000|2022-05-09 03:50:00|15145.8|15141.8|15139.5|15135.5|15147.3|15143.3|15134.8|15130.8|37
1652068500000|2022-05-09 03:55:00|15137.9|15133.9|15139.5|15135.5|15142.6|15138.6|15137.9|15133.9|9
1652068800000|2022-05-09 04:00:00|15141.1|15137.1|15142.6|15138.6|15144.2|15140.2|15139.5|15135.5|30
1652069100000|2022-05-09 04:05:00|15144.2|15140.2|15156.7|15152.7|15156.7|15152.7|15142.6|15138.6|86
1652069400000|2022-05-09 04:10:00|15155.1|15151.1|15153.6|15149.6|15159.8|15155.8|15153.6|15149.6|19
1652069700000|2022-05-09 04:15:00|15152|15148|15148.9|15144.9|15153.6|15149.6|15147.3|15143.3|53
1652070000000|2022-05-09 04:20:00|15147.3|15143.3|15150.4|15146.4|15153.6|15149.6|15147.3|15143.3|32
1652070300000|2022-05-09 04:25:00|15152|15148|15150.4|15146.4|15155.1|15151.1|15150.4|15146.4|21
1652070600000|2022-05-09 04:30:00|15147.3|15143.3|15155.1|15151.1|15156.7|15152.7|15147.3|15143.3|44
1652070900000|2022-05-09 04:35:00|15153.6|15149.6|15152|15148|15155.1|15151.1|15150.4|15146.4|7
1652071200000|2022-05-09 04:40:00|15150.4|15146.4|15150.4|15146.4|15153.6|15149.6|15147.3|15143.3|5
1652071500000|2022-05-09 04:45:00|15152|15148|15147.3|15143.3|15153.6|15149.6|15147.3|15143.3|2
1652071800000|2022-05-09 04:50:00|15148.9|15144.9|15148.9|15144.9|15150.4|15146.4|15141.1|15137.1|24
1652072100000|2022-05-09 04:55:00|15147.3|15143.3|15145.8|15141.8|15150.4|15146.4|15145.8|15141.8|25
1652072400000|2022-05-09 05:00:00|15147.3|15143.3|15131.7|15127.7|15147.3|15143.3|15122.3|15118.3|77
1652072700000|2022-05-09 05:05:00|15128.6|15124.6|15114.5|15110.5|15131.7|15127.7|15112.9|15108.9|56
1652073000000|2022-05-09 05:10:00|15116.1|15112.1|15114.5|15110.5|15125.4|15121.4|15112.9|15108.9|47
1652073300000|2022-05-09 05:15:00|15112.9|15108.9|15123.9|15119.9|15125.4|15121.4|15112.9|15108.9|65
1652073600000|2022-05-09 05:20:00|15125.4|15121.4|15122.3|15118.3|15128.6|15124.6|15119.2|15115.2|50
1652073900000|2022-05-09 05:25:00|15120.8|15116.8|15116.1|15112.1|15128.6|15124.6|15112.9|15108.9|59
1652074200000|2022-05-09 05:30:00|15119.2|15115.2|15122.3|15118.3|15127|15123|15116.1|15112.1|39
1652074500000|2022-05-09 05:35:00|15120.8|15116.8|15122.3|15118.3|15123.9|15119.9|15116.1|15112.1|44
1652074800000|2022-05-09 05:40:00|15123.9|15119.9|15125.4|15121.4|15128.6|15124.6|15122.3|15118.3|33
1652075100000|2022-05-09 05:45:00|15127|15123|15125.4|15121.4|15128.6|15124.6|15122.3|15118.3|55
1652075400000|2022-05-09 05:50:00|15127|15123|15136.4|15132.4|15137.9|15133.9|15127|15123|79
1652075700000|2022-05-09 05:55:00|15137.9|15133.9|15137.9|15133.9|15144.2|15140.2|15134.8|15130.8|76
1652076000000|2022-05-09 06:00:00|15139.5|15135.5|15148.9|15144.9|15152|15148|15137.9|15133.9|71
1652076300000|2022-05-09 06:05:00|15147.3|15143.3|15147.3|15143.3|15150.4|15146.4|15141.1|15137.1|43
1652076600000|2022-05-09 06:10:00|15145.8|15141.8|15142.6|15138.6|15148.9|15144.9|15141.1|15137.1|20
1652076900000|2022-05-09 06:15:00|15144.2|15140.2|15144.2|15140.2|15153.6|15149.6|15139.5|15135.5|88
1652077200000|2022-05-09 06:20:00|15142.6|15138.6|15150.4|15146.4|15150.4|15146.4|15137.9|15133.9|43
1652077500000|2022-05-09 06:25:00|15152|15148|15150.4|15146.4|15155.1|15151.1|15147.3|15143.3|60
1652077800000|2022-05-09 06:30:00|15152|15148|15137.9|15133.9|15152|15148|15137.9|15133.9|72
1652078100000|2022-05-09 06:35:00|15136.4|15132.4|15131.7|15127.7|15137.9|15133.9|15128.6|15124.6|67
1652078400000|2022-05-09 06:40:00|15134.8|15130.8|15114.5|15110.5|15134.8|15130.8|15114.5|15110.5|126
1652078700000|2022-05-09 06:45:00|15116.1|15112.1|15103.6|15099.6|15117.6|15113.6|15103.6|15099.6|207
1652079000000|2022-05-09 06:50:00|15106.7|15102.7|15125.4|15121.4|15125.4|15121.4|15103.6|15099.6|378
1652079300000|2022-05-09 06:55:00|15123.9|15119.9|15128.6|15124.6|15131.7|15127.7|15119.2|15115.2|200
1652079600000|2022-05-09 07:00:00|15125.4|15121.4|15141.1|15137.1|15153.6|15149.6|15125.4|15121.4|239
1652079900000|2022-05-09 07:05:00|15144.2|15140.2|15134.8|15130.8|15144.2|15140.2|15128.6|15124.6|110
1652080200000|2022-05-09 07:10:00|15133.3|15129.3|15117.6|15113.6|15137.9|15133.9|15116.1|15112.1|182
1652080500000|2022-05-09 07:15:00|15116.1|15112.1|15091.1|15087.1|15117.6|15113.6|15087.9|15083.9|356
1652080800000|2022-05-09 07:20:00|15094.2|15090.2|15050.4|15046.4|15097.3|15093.3|15047.3|15043.3|661
1652081100000|2022-05-09 07:25:00|15056.7|15052.7|15036.4|15032.4|15058.3|15054.3|15025.4|15021.4|353
1652081400000|2022-05-09 07:30:00|15034.8|15030.8|15042.6|15038.6|15053.6|15049.6|15034.8|15030.8|331
1652081700000|2022-05-09 07:35:00|15044.2|15040.2|15059.8|15055.8|15061.4|15057.4|15044.2|15040.2|120
1652082000000|2022-05-09 07:40:00|15058.3|15054.3|15047.3|15043.3|15069.2|15065.2|15044.2|15040.2|159
1652082300000|2022-05-09 07:45:00|15045.8|15041.8|15034.8|15030.8|15047.3|15043.3|15031.7|15027.7|185
1652082600000|2022-05-09 07:50:00|15037.9|15033.9|15053.6|15049.6|15062.9|15058.9|15034.8|15030.8|225
1652082900000|2022-05-09 07:55:00|15052|15048|15059.8|15055.8|15062.9|15058.9|15050.4|15046.4|168
1652083200000|2022-05-09 08:00:00|15061.4|15057.4|15047.3|15043.3|15066.1|15062.1|15037.9|15033.9|313
1652083500000|2022-05-09 08:05:00|15050.4|15046.4|15031.7|15027.7|15053.6|15049.6|15028.6|15024.6|193
1652083800000|2022-05-09 08:10:00|15033.3|15029.3|15048.9|15044.9|15050.4|15046.4|15031.7|15027.7|133
1652084100000|2022-05-09 08:15:00|15050.4|15046.4|15039.5|15035.5|15053.6|15049.6|15034.8|15030.8|143
1652084400000|2022-05-09 08:20:00|15041.1|15037.1|15034.8|15030.8|15044.2|15040.2|15022.3|15018.3|137
1652084700000|2022-05-09 08:25:00|15036.4|15032.4|15022.3|15018.3|15041.1|15037.1|15022.3|15018.3|70
1652085000000|2022-05-09 08:30:00|15025.4|15021.4|15034.8|15030.8|15044.2|15040.2|15019.2|15015.2|145
1652085300000|2022-05-09 08:35:00|15037.9|15033.9|15028.6|15024.6|15047.3|15043.3|15022.3|15018.3|161
1652085600000|2022-05-09 08:40:00|15027|15023|15028.6|15024.6|15028.6|15024.6|15019.2|15015.2|162
1652085900000|2022-05-09 08:45:00|15031.7|15027.7|15017.6|15013.6|15037.9|15033.9|15016.1|15012.1|117
1652086200000|2022-05-09 08:50:00|15019.2|15015.2|15003.6|14999.6|15025.4|15021.4|15003.6|14999.6|128
1652086500000|2022-05-09 08:55:00|15005.1|15001.1|15006.7|15002.7|15009.8|15005.8|14997.3|14993.3|248
1652086800000|2022-05-09 09:00:00|15005.1|15001.1|15000.4|14996.4|15012.9|15008.9|14997.3|14993.3|410
1652087100000|2022-05-09 09:05:00|15003.6|14999.6|14994.2|14990.2|15012.9|15008.9|14991.1|14987.1|283
1652087400000|2022-05-09 09:10:00|15000.4|14996.4|14994.2|14990.2|15003.6|14999.6|14984.8|14980.8|592
1652087700000|2022-05-09 09:15:00|14992.6|14988.6|15006.7|15002.7|15009.8|15005.8|14989.5|14985.5|139
1652088000000|2022-05-09 09:20:00|15008.3|15004.3|15019.2|15015.2|15019.2|15015.2|15003.6|14999.6|77
1652088300000|2022-05-09 09:25:00|15020.8|15016.8|15000.4|14996.4|15020.8|15016.8|14997.3|14993.3|88
1652088600000|2022-05-09 09:30:00|15002|14998|14994.2|14990.2|15006.7|15002.7|14991.1|14987.1|121
1652088900000|2022-05-09 09:35:00|14995.8|14991.8|14978.6|14974.6|15000.4|14996.4|14972.3|14968.3|151
1652089200000|2022-05-09 09:40:00|14980.1|14976.1|14972.3|14968.3|14986.4|14982.4|14966.1|14962.1|163
1652089500000|2022-05-09 09:45:00|14969.2|14965.2|14956.7|14952.7|14972.3|14968.3|14947.3|14943.3|253
1652089800000|2022-05-09 09:50:00|14955.1|14951.1|14950.4|14946.4|14973.9|14969.9|14950.4|14946.4|347
1652090100000|2022-05-09 09:55:00|14948.9|14944.9|14972.3|14968.3|14975.4|14971.4|14941.1|14937.1|337
1652090400000|2022-05-09 10:00:00|14975.4|14971.4|14959.8|14955.8|14975.4|14971.4|14953.6|14949.6|443
1652090700000|2022-05-09 10:05:00|14961.4|14957.4|14953.6|14949.6|14975.4|14971.4|14950.4|14946.4|159
1652091000000|2022-05-09 10:10:00|14956.7|14952.7|14945.8|14941.8|14959.8|14955.8|14941.1|14937.1|136
1652091300000|2022-05-09 10:15:00|14944.2|14940.2|14934.8|14930.8|14947.3|14943.3|14931.7|14927.7|218
1652091600000|2022-05-09 10:20:00|14933.3|14929.3|14959.8|14955.8|14962.9|14958.9|14931.7|14927.7|135
1652091900000|2022-05-09 10:25:00|14961.4|14957.4|14972.3|14968.3|14975.4|14971.4|14959.8|14955.8|273
1652092200000|2022-05-09 10:30:00|14970.8|14966.8|14975.4|14971.4|14984.8|14980.8|14969.2|14965.2|130
1652092500000|2022-05-09 10:35:00|14973.9|14969.9|14972.3|14968.3|14981.7|14977.7|14972.3|14968.3|141
1652092800000|2022-05-09 10:40:00|14975.4|14971.4|14981.7|14977.7|14991.1|14987.1|14969.2|14965.2|246
1652093100000|2022-05-09 10:45:00|14980.1|14976.1|14961.4|14957.4|14983.3|14979.3|14956.7|14952.7|273
1652093400000|2022-05-09 10:50:00|14962.9|14958.9|14972.3|14968.3|14975.4|14971.4|14961.4|14957.4|286
1652093700000|2022-05-09 10:55:00|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14962.9|14958.9|205
1652094000000|2022-05-09 11:00:00|14973.9|14969.9|14972.3|14968.3|14989.5|14985.5|14970.8|14966.8|289
1652094300000|2022-05-09 11:05:00|14970.8|14966.8|14969.2|14965.2|14984.8|14980.8|14966.1|14962.1|214
1652094600000|2022-05-09 11:10:00|14972.3|14968.3|14991.1|14987.1|14994.2|14990.2|14969.2|14965.2|308
1652094900000|2022-05-09 11:15:00|14994.2|14990.2|14997.3|14993.3|15006.7|15002.7|14994.2|14990.2|278
1652095200000|2022-05-09 11:20:00|14994.2|14990.2|15003.6|14999.6|15006.7|15002.7|14994.2|14990.2|211
1652095500000|2022-05-09 11:25:00|15005.1|15001.1|14997.3|14993.3|15006.7|15002.7|14987.9|14983.9|151
1652095800000|2022-05-09 11:30:00|14995.8|14991.8|14994.2|14990.2|15000.4|14996.4|14981.7|14977.7|253
1652096100000|2022-05-09 11:35:00|14997.3|14993.3|14984.8|14980.8|15006.7|15002.7|14984.8|14980.8|239
1652096400000|2022-05-09 11:40:00|14983.3|14979.3|14980.1|14976.1|14989.5|14985.5|14978.6|14974.6|231
1652096700000|2022-05-09 11:45:00|14978.6|14974.6|14962.9|14958.9|14981.7|14977.7|14962.9|14958.9|202
1652097000000|2022-05-09 11:50:00|14964.5|14960.5|14969.2|14965.2|14981.7|14977.7|14961.4|14957.4|488
1652097300000|2022-05-09 11:55:00|14970.8|14966.8|14981.7|14977.7|14987.9|14983.9|14969.2|14965.2|428
1652097600000|2022-05-09 12:00:00|14983.3|14979.3|15000.4|14996.4|15016.1|15012.1|14981.7|14977.7|884
1652097900000|2022-05-09 12:05:00|15002|14998|15019.2|15015.2|15028.6|15024.6|14997.3|14993.3|595
1652098200000|2022-05-09 12:10:00|15016.1|15012.1|15022.3|15018.3|15025.4|15021.4|15003.6|14999.6|414
1652098500000|2022-05-09 12:15:00|15023.9|15019.9|15019.2|15015.2|15041.1|15037.1|15016.1|15012.1|690
1652098800000|2022-05-09 12:20:00|15025.4|15021.4|15025.4|15021.4|15053.6|15049.6|15016.1|15012.1|1081
1652099100000|2022-05-09 12:25:00|15022.3|15018.3|15022.3|15018.3|15025.4|15021.4|15012.9|15008.9|624
1652099400000|2022-05-09 12:30:00|15023.9|15019.9|15047.3|15043.3|15047.3|15043.3|15019.2|15015.2|1279
1652099700000|2022-05-09 12:35:00|15044.2|15040.2|15016.1|15012.1|15047.3|15043.3|15016.1|15012.1|997
1652100000000|2022-05-09 12:40:00|15012.9|15008.9|15020.8|15016.8|15025.4|15021.4|15003.6|14999.6|931
1652100300000|2022-05-09 12:45:00|15019.2|15015.2|15039.5|15035.5|15041.1|15037.1|15019.2|15015.2|780
1652100600000|2022-05-09 12:50:00|15037.9|15033.9|15025.4|15021.4|15041.1|15037.1|15019.2|15015.2|778
1652100900000|2022-05-09 12:55:00|15022.3|15018.3|15044.2|15040.2|15053.6|15049.6|15022.3|15018.3|862
1652101200000|2022-05-09 13:00:00|15045.8|15041.8|15047.3|15043.3|15059.8|15055.8|15037.9|15033.9|647
1652101500000|2022-05-09 13:05:00|15050.4|15046.4|15037.9|15033.9|15053.6|15049.6|15034.8|15030.8|456
1652101800000|2022-05-09 13:10:00|15039.5|15035.5|15044.2|15040.2|15047.3|15043.3|15028.6|15024.6|342
1652102100000|2022-05-09 13:15:00|15041.1|15037.1|15036.4|15032.4|15047.3|15043.3|15025.4|15021.4|552
1652102400000|2022-05-09 13:20:00|15034.8|15030.8|15050.4|15046.4|15056.7|15052.7|15033.3|15029.3|407
1652102700000|2022-05-09 13:25:00|15053.6|15049.6|15072.3|15068.3|15081.7|15077.7|15050.4|15046.4|531
1652103000000|2022-05-09 13:30:00|15075.4|15071.4|15075.4|15071.4|15091.1|15087.1|15070.8|15066.8|1039
1652103300000|2022-05-09 13:35:00|15072.3|15068.3|15078.6|15074.6|15103.6|15099.6|15072.3|15068.3|866
1652103600000|2022-05-09 13:40:00|15081.7|15077.7|15089.5|15085.5|15094.2|15090.2|15072.3|15068.3|722
1652103900000|2022-05-09 13:45:00|15091.1|15087.1|15103.6|15099.6|15109.8|15105.8|15081.7|15077.7|983
1652104200000|2022-05-09 13:50:00|15106.7|15102.7|15094.2|15090.2|15116.1|15112.1|15094.2|15090.2|688
1652104500000|2022-05-09 13:55:00|15087.9|15083.9|15119.2|15115.2|15123.9|15119.9|15087.9|15083.9|531
1652104800000|2022-05-09 14:00:00|15122.3|15118.3|15122.3|15118.3|15144.2|15140.2|15119.2|15115.2|951
1652105100000|2022-05-09 14:05:00|15125.4|15121.4|15119.2|15115.2|15128.6|15124.6|15109.8|15105.8|852
1652105400000|2022-05-09 14:10:00|15122.3|15118.3|15084.8|15080.8|15122.3|15118.3|15072.3|15068.3|657
1652105700000|2022-05-09 14:15:00|15086.4|15082.4|15066.1|15062.1|15094.2|15090.2|15062.9|15058.9|805
1652106000000|2022-05-09 14:20:00|15062.9|15058.9|15059.8|15055.8|15069.2|15065.2|15047.3|15043.3|815
1652106300000|2022-05-09 14:25:00|15061.4|15057.4|15050.4|15046.4|15066.1|15062.1|15050.4|15046.4|490
1652106600000|2022-05-09 14:30:00|15052|15048|15069.2|15065.2|15072.3|15068.3|15044.2|15040.2|755
1652106900000|2022-05-09 14:35:00|15070.8|15066.8|15097.3|15093.3|15100.4|15096.4|15069.2|15065.2|647
1652107200000|2022-05-09 14:40:00|15094.2|15090.2|15125.4|15121.4|15125.4|15121.4|15094.2|15090.2|654
1652107500000|2022-05-09 14:45:00|15122.3|15118.3|15116.1|15112.1|15128.6|15124.6|15109.8|15105.8|630
1652107800000|2022-05-09 14:50:00|15117.6|15113.6|15134.8|15130.8|15144.2|15140.2|15112.9|15108.9|975
1652108100000|2022-05-09 14:55:00|15137.9|15133.9|15141.1|15137.1|15144.2|15140.2|15116.1|15112.1|1340
1652108400000|2022-05-09 15:00:00|15142.6|15138.6|15162.9|15158.9|15166.1|15162.1|15141.1|15137.1|982
1652108700000|2022-05-09 15:05:00|15166.1|15162.1|15172.3|15168.3|15178.6|15174.6|15162.9|15158.9|980
1652109000000|2022-05-09 15:10:00|15169.2|15165.2|15161.4|15157.4|15172.3|15168.3|15144.2|15140.2|815
1652109300000|2022-05-09 15:15:00|15159.8|15155.8|15194.2|15190.2|15194.2|15190.2|15141.1|15137.1|723
1652109600000|2022-05-09 15:20:00|15191.1|15187.1|15191.1|15187.1|15203.6|15199.6|15181.7|15177.7|805
1652109900000|2022-05-09 15:25:00|15192.6|15188.6|15181.7|15177.7|15195.8|15191.8|15175.4|15171.4|522
1652110200000|2022-05-09 15:30:00|15180.1|15176.1|15184.8|15180.8|15197.3|15193.3|15178.6|15174.6|441
1652110500000|2022-05-09 15:35:00|15183.3|15179.3|15159.8|15155.8|15183.3|15179.3|15159.8|15155.8|365
1652110800000|2022-05-09 15:40:00|15166.1|15162.1|15178.6|15174.6|15178.6|15174.6|15153.6|15149.6|1117
1652111100000|2022-05-09 15:45:00|15180.1|15176.1|15194.2|15190.2|15203.6|15199.6|15178.6|15174.6|623
1652111400000|2022-05-09 15:50:00|15191.1|15187.1|15191.1|15187.1|15203.6|15199.6|15181.7|15177.7|472
1652111700000|2022-05-09 15:55:00|15187.9|15183.9|15169.2|15165.2|15191.1|15187.1|15162.9|15158.9|618
1652112000000|2022-05-09 16:00:00|15170.8|15166.8|15172.3|15168.3|15178.6|15174.6|15169.2|15165.2|396
1652112300000|2022-05-09 16:05:00|15170.8|15166.8|15137.9|15133.9|15170.8|15166.8|15137.9|15133.9|588
1652112600000|2022-05-09 16:10:00|15134.8|15130.8|15147.3|15143.3|15150.4|15146.4|15123.9|15119.9|631
1652112900000|2022-05-09 16:15:00|15144.2|15140.2|15141.1|15137.1|15156.7|15152.7|15133.3|15129.3|760
1652113200000|2022-05-09 16:20:00|15137.9|15133.9|15119.2|15115.2|15141.1|15137.1|15119.2|15115.2|764
1652113500000|2022-05-09 16:25:00|15117.6|15113.6|15147.3|15143.3|15150.4|15146.4|15116.1|15112.1|456
1652113800000|2022-05-09 16:30:00|15150.4|15146.4|15152|15148|15156.7|15152.7|15139.5|15135.5|364
1652114100000|2022-05-09 16:35:00|15150.4|15146.4|15166.1|15162.1|15169.2|15165.2|15147.3|15143.3|359
1652114400000|2022-05-09 16:40:00|15164.5|15160.5|15159.8|15155.8|15166.1|15162.1|15153.6|15149.6|393
1652114700000|2022-05-09 16:45:00|15156.7|15152.7|15187.9|15183.9|15187.9|15183.9|15156.7|15152.7|473
1652115000000|2022-05-09 16:50:00|15184.8|15180.8|15184.8|15180.8|15194.2|15190.2|15181.7|15177.7|361
1652115300000|2022-05-09 16:55:00|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15181.7|15177.7|427
1652115600000|2022-05-09 17:00:00|15191.1|15187.1|15209.8|15205.8|15211.4|15207.4|15187.9|15183.9|584
1652115900000|2022-05-09 17:05:00|15212.9|15208.9|15216.1|15212.1|15222.3|15218.3|15206.7|15202.7|511
1652116200000|2022-05-09 17:10:00|15209.8|15205.8|15225.4|15221.4|15225.4|15221.4|15209.8|15205.8|323
1652116500000|2022-05-09 17:15:00|15222.3|15218.3|15216.1|15212.1|15225.4|15221.4|15209.8|15205.8|503
1652116800000|2022-05-09 17:20:00|15219.2|15215.2|15209.8|15205.8|15222.3|15218.3|15206.7|15202.7|605
1652117100000|2022-05-09 17:25:00|15206.7|15202.7|15191.1|15187.1|15209.8|15205.8|15191.1|15187.1|678
1652117400000|2022-05-09 17:30:00|15187.9|15183.9|15206.7|15202.7|15209.8|15205.8|15187.9|15183.9|453
1652117700000|2022-05-09 17:35:00|15209.8|15205.8|15222.3|15218.3|15222.3|15218.3|15209.8|15205.8|361
1652118000000|2022-05-09 17:40:00|15219.2|15215.2|15200.4|15196.4|15219.2|15215.2|15197.3|15193.3|774
1652118300000|2022-05-09 17:45:00|15197.3|15193.3|15191.1|15187.1|15200.4|15196.4|15191.1|15187.1|352
1652118600000|2022-05-09 17:50:00|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15178.6|15174.6|692
1652118900000|2022-05-09 17:55:00|15184.8|15180.8|15186.4|15182.4|15194.2|15190.2|15181.7|15177.7|409
1652119200000|2022-05-09 18:00:00|15187.9|15183.9|15175.4|15171.4|15191.1|15187.1|15175.4|15171.4|631
1652119500000|2022-05-09 18:05:00|15178.6|15174.6|15175.4|15171.4|15184.8|15180.8|15172.3|15168.3|291
1652119800000|2022-05-09 18:10:00|15172.3|15168.3|15184.8|15180.8|15184.8|15180.8|15172.3|15168.3|286
1652120100000|2022-05-09 18:15:00|15181.7|15177.7|15178.6|15174.6|15184.8|15180.8|15175.4|15171.4|335
1652120400000|2022-05-09 18:20:00|15181.7|15177.7|15197.3|15193.3|15200.4|15196.4|15178.6|15174.6|487
1652120700000|2022-05-09 18:25:00|15200.4|15196.4|15194.2|15190.2|15200.4|15196.4|15187.9|15183.9|894
1652121000000|2022-05-09 18:30:00|15192.6|15188.6|15184.8|15180.8|15200.4|15196.4|15184.8|15180.8|673
1652121300000|2022-05-09 18:35:00|15181.7|15177.7|15191.1|15187.1|15194.2|15190.2|15178.6|15174.6|599
1652121600000|2022-05-09 18:40:00|15192.6|15188.6|15187.9|15183.9|15206.7|15202.7|15187.9|15183.9|912
1652121900000|2022-05-09 18:45:00|15191.1|15187.1|15187.9|15183.9|15194.2|15190.2|15184.8|15180.8|647
1652122200000|2022-05-09 18:50:00|15191.1|15187.1|15203.6|15199.6|15203.6|15199.6|15187.9|15183.9|520
1652122500000|2022-05-09 18:55:00|15206.7|15202.7|15209.8|15205.8|15222.3|15218.3|15206.7|15202.7|1556
1652122800000|2022-05-09 19:00:00|15206.7|15202.7|15231.7|15227.7|15234.8|15230.8|15200.4|15196.4|898
1652123100000|2022-05-09 19:05:00|15228.6|15224.6|15247.3|15243.3|15247.3|15243.3|15228.6|15224.6|449
1652123400000|2022-05-09 19:10:00|15244.2|15240.2|15256.7|15252.7|15259.8|15255.8|15244.2|15240.2|818
1652123700000|2022-05-09 19:15:00|15255.1|15251.1|15255.1|15251.1|15264.5|15260.5|15253.6|15249.6|485
1652124000000|2022-05-09 19:20:00|15256.7|15252.7|15278.6|15274.6|15284.8|15280.8|15256.7|15252.7|683
1652124300000|2022-05-09 19:25:00|15281.7|15277.7|15281.7|15277.7|15294.2|15290.2|15278.6|15274.6|713
1652124600000|2022-05-09 19:30:00|15284.8|15280.8|15300.4|15296.4|15306.7|15302.7|15278.6|15274.6|785
1652124900000|2022-05-09 19:35:00|15298.9|15294.9|15322.3|15318.3|15325.4|15321.4|15297.3|15293.3|667
1652125200000|2022-05-09 19:40:00|15325.4|15321.4|15319.2|15315.2|15334.8|15330.8|15316.1|15312.1|1097
1652125500000|2022-05-09 19:45:00|15322.3|15318.3|15303.6|15299.6|15328.6|15324.6|15300.4|15296.4|770
1652125800000|2022-05-09 19:50:00|15300.4|15296.4|15300.4|15296.4|15312.9|15308.9|15297.3|15293.3|763
1652126100000|2022-05-09 19:55:00|15297.3|15293.3|15325.4|15321.4|15331.7|15327.7|15291.1|15287.1|2259
1652126400000|2022-05-09 20:00:00|15328.6|15324.6|15341.1|15337.1|15344.2|15340.2|15322.3|15318.3|2073
1652126700000|2022-05-09 20:05:00|15337.9|15333.9|15328.6|15324.6|15341.1|15337.1|15322.3|15318.3|581
1652127000000|2022-05-09 20:10:00|15327|15323|15322.3|15318.3|15327|15323|15309.8|15305.8|437
1652127300000|2022-05-09 20:15:00|15323.9|15319.9|15323.9|15319.9|15337.9|15333.9|15316.1|15312.1|546
1652127600000|2022-05-09 20:20:00|15325.4|15321.4|15314.5|15310.5|15328.6|15324.6|15312.9|15308.9|459
1652127900000|2022-05-09 20:25:00|15316.1|15312.1|15312.9|15308.9|15319.2|15315.2|15302|15298|438
1652128200000|2022-05-09 20:30:00|15309.8|15305.8|15328.6|15324.6|15328.6|15324.6|15309.8|15305.8|393
1652128500000|2022-05-09 20:35:00|15331.7|15327.7|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|361
1652128800000|2022-05-09 20:40:00|15336.4|15332.4|15334.8|15330.8|15347.3|15343.3|15334.8|15330.8|240
1652129100000|2022-05-09 20:45:00|15341.1|15337.1|15347.3|15343.3|15348.9|15344.9|15337.9|15333.9|549
1652129400000|2022-05-09 20:50:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15337.9|15333.9|354
1652129700000|2022-05-09 20:55:00|15342.6|15338.6|15341.1|15337.1|15348.9|15344.9|15337.9|15333.9|419
1652133600000|2022-05-09 22:00:00|15325.4|15321.4|15337.9|15333.9|15339.5|15335.5|15322.3|15318.3|45
1652133900000|2022-05-09 22:05:00|15344.2|15340.2|15348.9|15344.9|15350.4|15346.4|15342.6|15338.6|35
1652134200000|2022-05-09 22:10:00|15347.3|15343.3|15344.2|15340.2|15350.4|15346.4|15344.2|15340.2|11
1652134500000|2022-05-09 22:15:00|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|98
1652134800000|2022-05-09 22:20:00|15353.6|15349.6|15355.1|15351.1|15359.8|15355.8|15350.4|15346.4|62
1652135100000|2022-05-09 22:25:00|15353.6|15349.6|15337.9|15333.9|15353.6|15349.6|15337.9|15333.9|46
1652135400000|2022-05-09 22:30:00|15334.8|15330.8|15319.2|15315.2|15337.9|15333.9|15319.2|15315.2|109
1652135700000|2022-05-09 22:35:00|15320.8|15316.8|15325.4|15321.4|15328.6|15324.6|15319.2|15315.2|55
1652136000000|2022-05-09 22:40:00|15328.6|15324.6|15319.2|15315.2|15330.1|15326.1|15319.2|15315.2|55
1652136300000|2022-05-09 22:45:00|15320.8|15316.8|15336.4|15332.4|15337.9|15333.9|15319.2|15315.2|48
1652136600000|2022-05-09 22:50:00|15337.9|15333.9|15334.8|15330.8|15344.2|15340.2|15333.3|15329.3|29
1652136900000|2022-05-09 22:55:00|15337.9|15333.9|15327|15323|15337.9|15333.9|15327|15323|35
1652137200000|2022-05-09 23:00:00|15325.4|15321.4|15333.3|15329.3|15334.8|15330.8|15322.3|15318.3|91
1652137500000|2022-05-09 23:05:00|15334.8|15330.8|15325.4|15321.4|15336.4|15332.4|15322.3|15318.3|72
1652137800000|2022-05-09 23:10:00|15328.6|15324.6|15341.1|15337.1|15341.1|15337.1|15325.4|15321.4|76
1652138100000|2022-05-09 23:15:00|15344.2|15340.2|15337.9|15333.9|15350.4|15346.4|15337.9|15333.9|59
1652138400000|2022-05-09 23:20:00|15339.5|15335.5|15334.8|15330.8|15341.1|15337.1|15331.7|15327.7|22
1652138700000|2022-05-09 23:25:00|15337.9|15333.9|15342.6|15338.6|15344.2|15340.2|15331.7|15327.7|28
1652139000000|2022-05-09 23:30:00|15344.2|15340.2|15339.5|15335.5|15344.2|15340.2|15337.9|15333.9|25
1652139300000|2022-05-09 23:35:00|15341.1|15337.1|15341.1|15337.1|15347.3|15343.3|15336.4|15332.4|34
1652139600000|2022-05-09 23:40:00|15339.5|15335.5|15342.6|15338.6|15348.9|15344.9|15339.5|15335.5|13
1652139900000|2022-05-09 23:45:00|15341.1|15337.1|15333.3|15329.3|15347.3|15343.3|15333.3|15329.3|29
1652140200000|2022-05-09 23:50:00|15334.8|15330.8|15341.1|15337.1|15344.2|15340.2|15334.8|15330.8|35
1652140500000|2022-05-09 23:55:00|15342.6|15338.6|15344.2|15340.2|15348.9|15344.9|15342.6|15338.6|22
1652140800000|2022-05-10 00:00:00|15345.8|15341.8|15369.2|15365.2|15369.2|15365.2|15336.4|15332.4|172
1652141100000|2022-05-10 00:05:00|15367.6|15363.6|15373.9|15369.9|15381.7|15377.7|15366.1|15362.1|185
1652141400000|2022-05-10 00:10:00|15372.3|15368.3|15403.6|15399.6|15403.6|15399.6|15366.1|15362.1|150
1652141700000|2022-05-10 00:15:00|15402|15398|15437.9|15433.9|15462.9|15458.9|15400.4|15396.4|534
1652142000000|2022-05-10 00:20:00|15436.4|15432.4|15448.9|15444.9|15461.4|15457.4|15436.4|15432.4|225
1652142300000|2022-05-10 00:25:00|15447.3|15443.3|15470.8|15466.8|15472.3|15468.3|15437.9|15433.9|146
1652142600000|2022-05-10 00:30:00|15469.2|15465.2|15477|15473|15491.1|15487.1|15467.6|15463.6|394
1652142900000|2022-05-10 00:35:00|15478.6|15474.6|15472.3|15468.3|15480.1|15476.1|15459.8|15455.8|197
1652143200000|2022-05-10 00:40:00|15475.4|15471.4|15486.4|15482.4|15491.1|15487.1|15472.3|15468.3|153
1652143500000|2022-05-10 00:45:00|15484.8|15480.8|15492.6|15488.6|15492.6|15488.6|15466.1|15462.1|251
1652143800000|2022-05-10 00:50:00|15491.1|15487.1|15491.1|15487.1|15506.7|15502.7|15487.9|15483.9|242
1652144100000|2022-05-10 00:55:00|15489.5|15485.5|15470.8|15466.8|15491.1|15487.1|15469.2|15465.2|129
1652144400000|2022-05-10 01:00:00|15469.2|15465.2|15494.2|15490.2|15497.3|15493.3|15462.9|15458.9|193
1652144700000|2022-05-10 01:05:00|15491.1|15487.1|15453.6|15449.6|15492.6|15488.6|15450.4|15446.4|168
1652145000000|2022-05-10 01:10:00|15456.7|15452.7|15455.1|15451.1|15469.2|15465.2|15444.2|15440.2|206
1652145300000|2022-05-10 01:15:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15444.2|15440.2|109
1652145600000|2022-05-10 01:20:00|15452|15448|15437.9|15433.9|15462.9|15458.9|15437.9|15433.9|101
1652145900000|2022-05-10 01:25:00|15436.4|15432.4|15437.9|15433.9|15447.3|15443.3|15431.7|15427.7|121
1652146200000|2022-05-10 01:30:00|15439.5|15435.5|15433.3|15429.3|15452|15448|15430.1|15426.1|157
1652146500000|2022-05-10 01:35:00|15431.7|15427.7|15434.8|15430.8|15437.9|15433.9|15430.1|15426.1|21
1652146800000|2022-05-10 01:40:00|15433.3|15429.3|15406.7|15402.7|15433.3|15429.3|15405.1|15401.1|132
1652147100000|2022-05-10 01:45:00|15405.1|15401.1|15412.9|15408.9|15422.3|15418.3|15405.1|15401.1|73
1652147400000|2022-05-10 01:50:00|15409.8|15405.8|15398.9|15394.9|15409.8|15405.8|15397.3|15393.3|107
1652147700000|2022-05-10 01:55:00|15397.3|15393.3|15386.4|15382.4|15400.4|15396.4|15384.8|15380.8|99
1652148000000|2022-05-10 02:00:00|15387.9|15383.9|15383.3|15379.3|15387.9|15383.9|15375.4|15371.4|129
1652148300000|2022-05-10 02:05:00|15381.7|15377.7|15366.1|15362.1|15381.7|15377.7|15362.9|15358.9|179
1652148600000|2022-05-10 02:10:00|15369.2|15365.2|15355.1|15351.1|15372.3|15368.3|15353.6|15349.6|92
1652148900000|2022-05-10 02:15:00|15353.6|15349.6|15366.1|15362.1|15370.8|15366.8|15353.6|15349.6|82
1652149200000|2022-05-10 02:20:00|15364.5|15360.5|15362.9|15358.9|15372.3|15368.3|15359.8|15355.8|165
1652149500000|2022-05-10 02:25:00|15359.8|15355.8|15344.2|15340.2|15359.8|15355.8|15341.1|15337.1|66
1652149800000|2022-05-10 02:30:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|72
1652150100000|2022-05-10 02:35:00|15336.4|15332.4|15328.6|15324.6|15337.9|15333.9|15328.6|15324.6|175
1652150400000|2022-05-10 02:40:00|15331.7|15327.7|15342.6|15338.6|15350.4|15346.4|15330.1|15326.1|71
1652150700000|2022-05-10 02:45:00|15341.1|15337.1|15344.2|15340.2|15350.4|15346.4|15341.1|15337.1|45
1652151000000|2022-05-10 02:50:00|15347.3|15343.3|15356.7|15352.7|15359.8|15355.8|15347.3|15343.3|100
1652151300000|2022-05-10 02:55:00|15355.1|15351.1|15350.4|15346.4|15361.4|15357.4|15347.3|15343.3|75
1652151600000|2022-05-10 03:00:00|15355.1|15351.1|15359.8|15355.8|15359.8|15355.8|15350.4|15346.4|48
1652151900000|2022-05-10 03:05:00|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15353.6|15349.6|23
1652152200000|2022-05-10 03:10:00|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15353.6|15349.6|43
1652152500000|2022-05-10 03:15:00|15358.3|15354.3|15367.6|15363.6|15367.6|15363.6|15355.1|15351.1|55
1652152800000|2022-05-10 03:20:00|15366.1|15362.1|15381.7|15377.7|15387.9|15383.9|15366.1|15362.1|103
1652153100000|2022-05-10 03:25:00|15380.1|15376.1|15387.9|15383.9|15387.9|15383.9|15378.6|15374.6|46
1652153400000|2022-05-10 03:30:00|15389.5|15385.5|15389.5|15385.5|15397.3|15393.3|15387.9|15383.9|85
1652153700000|2022-05-10 03:35:00|15387.9|15383.9|15380.1|15376.1|15387.9|15383.9|15377|15373|42
1652154000000|2022-05-10 03:40:00|15381.7|15377.7|15370.8|15366.8|15381.7|15377.7|15369.2|15365.2|27
1652154300000|2022-05-10 03:45:00|15372.3|15368.3|15366.1|15362.1|15377|15373|15366.1|15362.1|15
1652154600000|2022-05-10 03:50:00|15367.6|15363.6|15361.4|15357.4|15369.2|15365.2|15359.8|15355.8|46
1652154900000|2022-05-10 03:55:00|15359.8|15355.8|15352|15348|15359.8|15355.8|15350.4|15346.4|12
1652155200000|2022-05-10 04:00:00|15353.6|15349.6|15352|15348|15353.6|15349.6|15347.3|15343.3|20
1652155500000|2022-05-10 04:05:00|15350.4|15346.4|15352|15348|15356.7|15352.7|15350.4|15346.4|12
1652155800000|2022-05-10 04:10:00|15350.4|15346.4|15344.2|15340.2|15352|15348|15344.2|15340.2|15
1652156100000|2022-05-10 04:15:00|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15339.5|15335.5|9
1652156400000|2022-05-10 04:20:00|15341.1|15337.1|15339.5|15335.5|15344.2|15340.2|15334.8|15330.8|17
1652156700000|2022-05-10 04:25:00|15341.1|15337.1|15344.2|15340.2|15345.8|15341.8|15336.4|15332.4|36
1652157000000|2022-05-10 04:30:00|15342.6|15338.6|15341.1|15337.1|15347.3|15343.3|15336.4|15332.4|20
1652157300000|2022-05-10 04:35:00|15342.6|15338.6|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|10
1652157600000|2022-05-10 04:40:00|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|13
1652157900000|2022-05-10 04:45:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|9
1652158200000|2022-05-10 04:50:00|15350.4|15346.4|15348.9|15344.9|15353.6|15349.6|15347.3|15343.3|12
1652158500000|2022-05-10 04:55:00|15347.3|15343.3|15345.8|15341.8|15350.4|15346.4|15344.2|15340.2|20
1652158800000|2022-05-10 05:00:00|15347.3|15343.3|15345.8|15341.8|15347.3|15343.3|15341.1|15337.1|18
1652159100000|2022-05-10 05:05:00|15344.2|15340.2|15319.2|15315.2|15345.8|15341.8|15316.1|15312.1|60
1652159400000|2022-05-10 05:10:00|15317.6|15313.6|15327|15323|15327|15323|15314.5|15310.5|70
1652159700000|2022-05-10 05:15:00|15325.4|15321.4|15316.1|15312.1|15327|15323|15312.9|15308.9|40
1652160000000|2022-05-10 05:20:00|15314.5|15310.5|15319.2|15315.2|15322.3|15318.3|15312.9|15308.9|33
1652160300000|2022-05-10 05:25:00|15320.8|15316.8|15314.5|15310.5|15320.8|15316.8|15312.9|15308.9|71
1652160600000|2022-05-10 05:30:00|15316.1|15312.1|15317.6|15313.6|15322.3|15318.3|15309.8|15305.8|135
1652160900000|2022-05-10 05:35:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15311.4|15307.4|57
1652161200000|2022-05-10 05:40:00|15322.3|15318.3|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|58
1652161500000|2022-05-10 05:45:00|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15309.8|15305.8|43
1652161800000|2022-05-10 05:50:00|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15306.7|15302.7|151
1652162100000|2022-05-10 05:55:00|15312.9|15308.9|15317.6|15313.6|15322.3|15318.3|15309.8|15305.8|58
1652162400000|2022-05-10 06:00:00|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15311.4|15307.4|132
1652162700000|2022-05-10 06:05:00|15323.9|15319.9|15306.7|15302.7|15325.4|15321.4|15306.7|15302.7|71
1652163000000|2022-05-10 06:10:00|15308.3|15304.3|15303.6|15299.6|15319.2|15315.2|15300.4|15296.4|97
1652163300000|2022-05-10 06:15:00|15306.7|15302.7|15294.2|15290.2|15312.9|15308.9|15294.2|15290.2|229
1652163600000|2022-05-10 06:20:00|15295.8|15291.8|15306.7|15302.7|15312.9|15308.9|15295.8|15291.8|167
1652163900000|2022-05-10 06:25:00|15308.3|15304.3|15312.9|15308.9|15319.2|15315.2|15306.7|15302.7|48
1652164200000|2022-05-10 06:30:00|15311.4|15307.4|15306.7|15302.7|15316.1|15312.1|15302|15298|83
1652164500000|2022-05-10 06:35:00|15305.1|15301.1|15291.1|15287.1|15309.8|15305.8|15291.1|15287.1|87
1652164800000|2022-05-10 06:40:00|15292.6|15288.6|15266.1|15262.1|15294.2|15290.2|15262.9|15258.9|204
1652165100000|2022-05-10 06:45:00|15267.6|15263.6|15278.6|15274.6|15284.8|15280.8|15259.8|15255.8|182
1652165400000|2022-05-10 06:50:00|15281.7|15277.7|15262.9|15258.9|15294.2|15290.2|15259.8|15255.8|253
1652165700000|2022-05-10 06:55:00|15261.4|15257.4|15266.1|15262.1|15272.3|15268.3|15259.8|15255.8|327
1652166000000|2022-05-10 07:00:00|15259.8|15255.8|15297.3|15293.3|15300.4|15296.4|15256.7|15252.7|321
1652166300000|2022-05-10 07:05:00|15295.8|15291.8|15302|15298|15303.6|15299.6|15277|15273|132
1652166600000|2022-05-10 07:10:00|15303.6|15299.6|15309.8|15305.8|15325.4|15321.4|15302|15298|171
1652166900000|2022-05-10 07:15:00|15312.9|15308.9|15309.8|15305.8|15325.4|15321.4|15309.8|15305.8|168
1652167200000|2022-05-10 07:20:00|15308.3|15304.3|15314.5|15310.5|15320.8|15316.8|15303.6|15299.6|269
1652167500000|2022-05-10 07:25:00|15316.1|15312.1|15319.2|15315.2|15320.8|15316.8|15292.6|15288.6|189
1652167800000|2022-05-10 07:30:00|15322.3|15318.3|15306.7|15302.7|15325.4|15321.4|15300.4|15296.4|131
1652168100000|2022-05-10 07:35:00|15308.3|15304.3|15280.1|15276.1|15309.8|15305.8|15272.3|15268.3|135
1652168400000|2022-05-10 07:40:00|15281.7|15277.7|15294.2|15290.2|15295.8|15291.8|15275.4|15271.4|176
1652168700000|2022-05-10 07:45:00|15292.6|15288.6|15297.3|15293.3|15303.6|15299.6|15289.5|15285.5|95
1652169000000|2022-05-10 07:50:00|15298.9|15294.9|15300.4|15296.4|15303.6|15299.6|15289.5|15285.5|63
1652169300000|2022-05-10 07:55:00|15298.9|15294.9|15306.7|15302.7|15306.7|15302.7|15295.8|15291.8|72
1652169600000|2022-05-10 08:00:00|15305.1|15301.1|15325.4|15321.4|15328.6|15324.6|15303.6|15299.6|109
1652169900000|2022-05-10 08:05:00|15327|15323|15320.8|15316.8|15334.8|15330.8|15306.7|15302.7|160
1652170200000|2022-05-10 08:10:00|15322.3|15318.3|15325.4|15321.4|15328.6|15324.6|15312.9|15308.9|84
1652170500000|2022-05-10 08:15:00|15323.9|15319.9|15328.6|15324.6|15328.6|15324.6|15314.5|15310.5|167
1652170800000|2022-05-10 08:20:00|15330.1|15326.1|15352|15348|15353.6|15349.6|15330.1|15326.1|134
1652171100000|2022-05-10 08:25:00|15353.6|15349.6|15377|15373|15377|15373|15352|15348|171
1652171400000|2022-05-10 08:30:00|15375.4|15371.4|15412.9|15408.9|15412.9|15408.9|15372.3|15368.3|369
1652171700000|2022-05-10 08:35:00|15411.4|15407.4|15434.8|15430.8|15450.4|15446.4|15406.7|15402.7|562
1652172000000|2022-05-10 08:40:00|15437.9|15433.9|15436.4|15432.4|15450.4|15446.4|15427|15423|339
1652172300000|2022-05-10 08:45:00|15434.8|15430.8|15419.2|15415.2|15444.2|15440.2|15412.9|15408.9|296
1652172600000|2022-05-10 08:50:00|15417.6|15413.6|15394.2|15390.2|15417.6|15413.6|15384.8|15380.8|623
1652172900000|2022-05-10 08:55:00|15391.1|15387.1|15372.3|15368.3|15405.1|15401.1|15372.3|15368.3|282
1652173200000|2022-05-10 09:00:00|15369.2|15365.2|15369.2|15365.2|15378.6|15374.6|15359.8|15355.8|501
1652173500000|2022-05-10 09:05:00|15367.6|15363.6|15362.9|15358.9|15372.3|15368.3|15350.4|15346.4|326
1652173800000|2022-05-10 09:10:00|15361.4|15357.4|15350.4|15346.4|15366.1|15362.1|15344.2|15340.2|214
1652174100000|2022-05-10 09:15:00|15352|15348|15353.6|15349.6|15359.8|15355.8|15334.8|15330.8|226
1652174400000|2022-05-10 09:20:00|15352|15348|15359.8|15355.8|15359.8|15355.8|15341.1|15337.1|111
1652174700000|2022-05-10 09:25:00|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15352|15348|112
1652175000000|2022-05-10 09:30:00|15361.4|15357.4|15356.7|15352.7|15366.1|15362.1|15341.1|15337.1|202
1652175300000|2022-05-10 09:35:00|15358.3|15354.3|15375.4|15371.4|15384.8|15380.8|15356.7|15352.7|119
1652175600000|2022-05-10 09:40:00|15377|15373|15377|15373|15384.8|15380.8|15372.3|15368.3|107
1652175900000|2022-05-10 09:45:00|15378.6|15374.6|15375.4|15371.4|15387.9|15383.9|15372.3|15368.3|70
1652176200000|2022-05-10 09:50:00|15378.6|15374.6|15400.4|15396.4|15403.6|15399.6|15378.6|15374.6|147
1652176500000|2022-05-10 09:55:00|15398.9|15394.9|15394.2|15390.2|15403.6|15399.6|15391.1|15387.1|127
1652176800000|2022-05-10 10:00:00|15395.8|15391.8|15397.3|15393.3|15411.4|15407.4|15395.8|15391.8|215
1652177100000|2022-05-10 10:05:00|15394.2|15390.2|15394.2|15390.2|15406.7|15402.7|15394.2|15390.2|215
1652177400000|2022-05-10 10:10:00|15397.3|15393.3|15387.9|15383.9|15402|15398|15386.4|15382.4|89
1652177700000|2022-05-10 10:15:00|15389.5|15385.5|15392.6|15388.6|15403.6|15399.6|15387.9|15383.9|116
1652178000000|2022-05-10 10:20:00|15391.1|15387.1|15391.1|15387.1|15406.7|15402.7|15387.9|15383.9|85
1652178300000|2022-05-10 10:25:00|15392.6|15388.6|15387.9|15383.9|15397.3|15393.3|15387.9|15383.9|72
1652178600000|2022-05-10 10:30:00|15389.5|15385.5|15372.3|15368.3|15394.2|15390.2|15372.3|15368.3|137
1652178900000|2022-05-10 10:35:00|15373.9|15369.9|15369.2|15365.2|15375.4|15371.4|15369.2|15365.2|94
1652179200000|2022-05-10 10:40:00|15372.3|15368.3|15366.1|15362.1|15372.3|15368.3|15359.8|15355.8|81
1652179500000|2022-05-10 10:45:00|15364.5|15360.5|15362.9|15358.9|15372.3|15368.3|15359.8|15355.8|50
1652179800000|2022-05-10 10:50:00|15366.1|15362.1|15359.8|15355.8|15369.2|15365.2|15358.3|15354.3|97
1652180100000|2022-05-10 10:55:00|15356.7|15352.7|15322.3|15318.3|15359.8|15355.8|15320.8|15316.8|527
1652180400000|2022-05-10 11:00:00|15325.4|15321.4|15319.2|15315.2|15333.3|15329.3|15294.2|15290.2|674
1652180700000|2022-05-10 11:05:00|15320.8|15316.8|15325.4|15321.4|15325.4|15321.4|15311.4|15307.4|389
1652181000000|2022-05-10 11:10:00|15322.3|15318.3|15337.9|15333.9|15337.9|15333.9|15319.2|15315.2|263
1652181300000|2022-05-10 11:15:00|15339.5|15335.5|15353.6|15349.6|15355.1|15351.1|15337.9|15333.9|109
1652181600000|2022-05-10 11:20:00|15356.7|15352.7|15367.6|15363.6|15372.3|15368.3|15353.6|15349.6|146
1652181900000|2022-05-10 11:25:00|15369.2|15365.2|15377|15373|15381.7|15377.7|15369.2|15365.2|204
1652182200000|2022-05-10 11:30:00|15378.6|15374.6|15356.7|15352.7|15384.8|15380.8|15350.4|15346.4|282
1652182500000|2022-05-10 11:35:00|15359.8|15355.8|15350.4|15346.4|15361.4|15357.4|15344.2|15340.2|142
1652182800000|2022-05-10 11:40:00|15353.6|15349.6|15387.9|15383.9|15387.9|15383.9|15348.9|15344.9|271
1652183100000|2022-05-10 11:45:00|15386.4|15382.4|15391.1|15387.1|15398.9|15394.9|15381.7|15377.7|236
1652183400000|2022-05-10 11:50:00|15389.5|15385.5|15408.3|15404.3|15409.8|15405.8|15386.4|15382.4|262
1652183700000|2022-05-10 11:55:00|15406.7|15402.7|15394.2|15390.2|15409.8|15405.8|15391.1|15387.1|337
1652184000000|2022-05-10 12:00:00|15397.3|15393.3|15387.9|15383.9|15406.7|15402.7|15381.7|15377.7|442
1652184300000|2022-05-10 12:05:00|15384.8|15380.8|15400.4|15396.4|15403.6|15399.6|15381.7|15377.7|743
1652184600000|2022-05-10 12:10:00|15402|15398|15425.4|15421.4|15428.6|15424.6|15400.4|15396.4|768
1652184900000|2022-05-10 12:15:00|15427|15423|15441.1|15437.1|15450.4|15446.4|15425.4|15421.4|564
1652185200000|2022-05-10 12:20:00|15444.2|15440.2|15397.3|15393.3|15453.6|15449.6|15391.1|15387.1|1181
1652185500000|2022-05-10 12:25:00|15400.4|15396.4|15447.3|15443.3|15447.3|15443.3|15400.4|15396.4|440
1652185800000|2022-05-10 12:30:00|15444.2|15440.2|15481.7|15477.7|15484.8|15480.8|15441.1|15437.1|1084
1652186100000|2022-05-10 12:35:00|15483.3|15479.3|15481.7|15477.7|15489.5|15485.5|15466.1|15462.1|723
1652186400000|2022-05-10 12:40:00|15483.3|15479.3|15497.3|15493.3|15497.3|15493.3|15475.4|15471.4|897
1652186700000|2022-05-10 12:45:00|15494.2|15490.2|15547.3|15543.3|15553.6|15549.6|15491.1|15487.1|1099
1652187000000|2022-05-10 12:50:00|15544.2|15540.2|15509.8|15505.8|15544.2|15540.2|15500.4|15496.4|1267
1652187300000|2022-05-10 12:55:00|15506.7|15502.7|15500.4|15496.4|15519.2|15515.2|15494.2|15490.2|980
1652187600000|2022-05-10 13:00:00|15503.6|15499.6|15500.4|15496.4|15512.9|15508.9|15494.2|15490.2|943
1652187900000|2022-05-10 13:05:00|15497.3|15493.3|15512.9|15508.9|15512.9|15508.9|15487.9|15483.9|1309
1652188200000|2022-05-10 13:10:00|15509.8|15505.8|15512.9|15508.9|15525.4|15521.4|15500.4|15496.4|911
1652188500000|2022-05-10 13:15:00|15516.1|15512.1|15509.8|15505.8|15525.4|15521.4|15506.7|15502.7|1104
1652188800000|2022-05-10 13:20:00|15506.7|15502.7|15497.3|15493.3|15522.3|15518.3|15487.9|15483.9|1063
1652189100000|2022-05-10 13:25:00|15500.4|15496.4|15484.8|15480.8|15514.5|15510.5|15478.6|15474.6|950
1652189400000|2022-05-10 13:30:00|15486.4|15482.4|15487.9|15483.9|15500.4|15496.4|15470.8|15466.8|952
1652189700000|2022-05-10 13:35:00|15491.1|15487.1|15472.3|15468.3|15509.8|15505.8|15466.1|15462.1|1070
1652190000000|2022-05-10 13:40:00|15469.2|15465.2|15475.4|15471.4|15481.7|15477.7|15459.8|15455.8|775
1652190300000|2022-05-10 13:45:00|15478.6|15474.6|15478.6|15474.6|15503.6|15499.6|15462.9|15458.9|1591
1652190600000|2022-05-10 13:50:00|15481.7|15477.7|15459.8|15455.8|15481.7|15477.7|15450.4|15446.4|1087
1652190900000|2022-05-10 13:55:00|15456.7|15452.7|15486.4|15482.4|15494.2|15490.2|15444.2|15440.2|870
1652191200000|2022-05-10 14:00:00|15487.9|15483.9|15481.7|15477.7|15487.9|15483.9|15456.7|15452.7|1217
1652191500000|2022-05-10 14:05:00|15480.1|15476.1|15500.4|15496.4|15506.7|15502.7|15473.9|15469.9|831
1652191800000|2022-05-10 14:10:00|15497.3|15493.3|15506.7|15502.7|15512.9|15508.9|15497.3|15493.3|894
1652192100000|2022-05-10 14:15:00|15508.3|15504.3|15522.3|15518.3|15525.4|15521.4|15500.4|15496.4|607
1652192400000|2022-05-10 14:20:00|15519.2|15515.2|15516.1|15512.1|15520.8|15516.8|15506.7|15502.7|676
1652192700000|2022-05-10 14:25:00|15512.9|15508.9|15512.9|15508.9|15522.3|15518.3|15509.8|15505.8|460
1652193000000|2022-05-10 14:30:00|15509.8|15505.8|15506.7|15502.7|15531.7|15527.7|15500.4|15496.4|775
1652193300000|2022-05-10 14:35:00|15509.8|15505.8|15519.2|15515.2|15522.3|15518.3|15509.8|15505.8|296
1652193600000|2022-05-10 14:40:00|15522.3|15518.3|15528.6|15524.6|15541.1|15537.1|15512.9|15508.9|766
1652193900000|2022-05-10 14:45:00|15525.4|15521.4|15544.2|15540.2|15544.2|15540.2|15522.3|15518.3|598
1652194200000|2022-05-10 14:50:00|15547.3|15543.3|15534.8|15530.8|15566.1|15562.1|15534.8|15530.8|942
1652194500000|2022-05-10 14:55:00|15537.9|15533.9|15550.4|15546.4|15553.6|15549.6|15528.6|15524.6|692
1652194800000|2022-05-10 15:00:00|15552|15548|15552|15548|15566.1|15562.1|15544.2|15540.2|806
1652195100000|2022-05-10 15:05:00|15550.4|15546.4|15537.9|15533.9|15552|15548|15519.2|15515.2|1481
1652195400000|2022-05-10 15:10:00|15541.1|15537.1|15572.3|15568.3|15572.3|15568.3|15541.1|15537.1|856
1652195700000|2022-05-10 15:15:00|15573.9|15569.9|15569.2|15565.2|15581.7|15577.7|15562.9|15558.9|773
1652196000000|2022-05-10 15:20:00|15566.1|15562.1|15587.9|15583.9|15591.1|15587.1|15559.8|15555.8|897
1652196300000|2022-05-10 15:25:00|15591.1|15587.1|15603.6|15599.6|15612.9|15608.9|15578.6|15574.6|947
1652196600000|2022-05-10 15:30:00|15605.1|15601.1|15612.9|15608.9|15622.3|15618.3|15603.6|15599.6|809
1652196900000|2022-05-10 15:35:00|15616.1|15612.1|15603.6|15599.6|15625.4|15621.4|15600.4|15596.4|1013
1652197200000|2022-05-10 15:40:00|15600.4|15596.4|15598.9|15594.9|15606.7|15602.7|15597.3|15593.3|1239
1652197500000|2022-05-10 15:45:00|15600.4|15596.4|15600.4|15596.4|15609.8|15605.8|15594.2|15590.2|1026
1652197800000|2022-05-10 15:50:00|15603.6|15599.6|15600.4|15596.4|15619.2|15615.2|15600.4|15596.4|1163
1652198100000|2022-05-10 15:55:00|15603.6|15599.6|15612.9|15608.9|15612.9|15608.9|15597.3|15593.3|812
1652198400000|2022-05-10 16:00:00|15614.5|15610.5|15597.3|15593.3|15622.3|15618.3|15594.2|15590.2|851
1652198700000|2022-05-10 16:05:00|15600.4|15596.4|15609.8|15605.8|15619.2|15615.2|15594.2|15590.2|530
1652199000000|2022-05-10 16:10:00|15606.7|15602.7|15603.6|15599.6|15612.9|15608.9|15600.4|15596.4|467
1652199300000|2022-05-10 16:15:00|15602|15598|15616.1|15612.1|15619.2|15615.2|15594.2|15590.2|393
1652199600000|2022-05-10 16:20:00|15614.5|15610.5|15603.6|15599.6|15616.1|15612.1|15600.4|15596.4|368
1652199900000|2022-05-10 16:25:00|15600.4|15596.4|15594.2|15590.2|15603.6|15599.6|15594.2|15590.2|345
1652200200000|2022-05-10 16:30:00|15591.1|15587.1|15594.2|15590.2|15603.6|15599.6|15584.8|15580.8|719
1652200500000|2022-05-10 16:35:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15591.1|15587.1|419
1652200800000|2022-05-10 16:40:00|15605.1|15601.1|15609.8|15605.8|15612.9|15608.9|15600.4|15596.4|364
1652201100000|2022-05-10 16:45:00|15606.7|15602.7|15594.2|15590.2|15609.8|15605.8|15591.1|15587.1|325
1652201400000|2022-05-10 16:50:00|15597.3|15593.3|15591.1|15587.1|15603.6|15599.6|15587.9|15583.9|521
1652201700000|2022-05-10 16:55:00|15589.5|15585.5|15572.3|15568.3|15591.1|15587.1|15572.3|15568.3|655
1652202000000|2022-05-10 17:00:00|15573.9|15569.9|15581.7|15577.7|15594.2|15590.2|15572.3|15568.3|747
1652202300000|2022-05-10 17:05:00|15578.6|15574.6|15562.9|15558.9|15581.7|15577.7|15556.7|15552.7|961
1652202600000|2022-05-10 17:10:00|15559.8|15555.8|15550.4|15546.4|15564.5|15560.5|15548.9|15544.9|359
1652202900000|2022-05-10 17:15:00|15553.6|15549.6|15573.9|15569.9|15581.7|15577.7|15550.4|15546.4|384
1652203200000|2022-05-10 17:20:00|15572.3|15568.3|15556.7|15552.7|15575.4|15571.4|15556.7|15552.7|421
1652203500000|2022-05-10 17:25:00|15555.1|15551.1|15562.9|15558.9|15569.2|15565.2|15550.4|15546.4|427
1652203800000|2022-05-10 17:30:00|15559.8|15555.8|15550.4|15546.4|15559.8|15555.8|15541.1|15537.1|896
1652204100000|2022-05-10 17:35:00|15547.3|15543.3|15556.7|15552.7|15556.7|15552.7|15544.2|15540.2|718
1652204400000|2022-05-10 17:40:00|15553.6|15549.6|15528.6|15524.6|15556.7|15552.7|15519.2|15515.2|1053
1652204700000|2022-05-10 17:45:00|15527|15523|15525.4|15521.4|15531.7|15527.7|15509.8|15505.8|1094
1652205000000|2022-05-10 17:50:00|15522.3|15518.3|15502|15498|15525.4|15521.4|15497.3|15493.3|1192
1652205300000|2022-05-10 17:55:00|15500.4|15496.4|15502|15498|15509.8|15505.8|15494.2|15490.2|1030
1652205600000|2022-05-10 18:00:00|15500.4|15496.4|15506.7|15502.7|15512.9|15508.9|15494.2|15490.2|663
1652205900000|2022-05-10 18:05:00|15503.6|15499.6|15512.9|15508.9|15528.6|15524.6|15502|15498|510
1652206200000|2022-05-10 18:10:00|15509.8|15505.8|15500.4|15496.4|15509.8|15505.8|15494.2|15490.2|523
1652206500000|2022-05-10 18:15:00|15497.3|15493.3|15506.7|15502.7|15516.1|15512.1|15494.2|15490.2|489
1652206800000|2022-05-10 18:20:00|15509.8|15505.8|15516.1|15512.1|15522.3|15518.3|15509.8|15505.8|420
1652207100000|2022-05-10 18:25:00|15512.9|15508.9|15512.9|15508.9|15525.4|15521.4|15509.8|15505.8|644
1652207400000|2022-05-10 18:30:00|15509.8|15505.8|15503.6|15499.6|15516.1|15512.1|15503.6|15499.6|401
1652207700000|2022-05-10 18:35:00|15500.4|15496.4|15500.4|15496.4|15506.7|15502.7|15497.3|15493.3|410
1652208000000|2022-05-10 18:40:00|15503.6|15499.6|15475.4|15471.4|15503.6|15499.6|15472.3|15468.3|564
1652208300000|2022-05-10 18:45:00|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15456.7|15452.7|761
1652208600000|2022-05-10 18:50:00|15469.2|15465.2|15447.3|15443.3|15472.3|15468.3|15444.2|15440.2|853
1652208900000|2022-05-10 18:55:00|15450.4|15446.4|15456.7|15452.7|15456.7|15452.7|15441.1|15437.1|1431
1652209200000|2022-05-10 19:00:00|15453.6|15449.6|15466.1|15462.1|15475.4|15471.4|15453.6|15449.6|864
1652209500000|2022-05-10 19:05:00|15462.9|15458.9|15487.9|15483.9|15487.9|15483.9|15462.9|15458.9|702
1652209800000|2022-05-10 19:10:00|15491.1|15487.1|15503.6|15499.6|15509.8|15505.8|15478.6|15474.6|1110
1652210100000|2022-05-10 19:15:00|15506.7|15502.7|15506.7|15502.7|15512.9|15508.9|15500.4|15496.4|611
1652210400000|2022-05-10 19:20:00|15509.8|15505.8|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|53
1652210700000|2022-05-10 19:25:00|15502|15498|15500.4|15496.4|15506.7|15502.7|15497.3|15493.3|329
1652211000000|2022-05-10 19:30:00|15503.6|15499.6|15503.6|15499.6|15519.2|15515.2|15494.2|15490.2|541
1652211300000|2022-05-10 19:35:00|15500.4|15496.4|15512.9|15508.9|15519.2|15515.2|15500.4|15496.4|612
1652211600000|2022-05-10 19:40:00|15509.8|15505.8|15505.1|15501.1|15512.9|15508.9|15497.3|15493.3|399
1652211900000|2022-05-10 19:45:00|15506.7|15502.7|15481.7|15477.7|15506.7|15502.7|15477|15473|455
1652212200000|2022-05-10 19:50:00|15484.8|15480.8|15466.1|15462.1|15484.8|15480.8|15466.1|15462.1|446
1652212500000|2022-05-10 19:55:00|15467.6|15463.6|15477|15473|15478.6|15474.6|15437.9|15433.9|2863
1652212800000|2022-05-10 20:00:00|15472.3|15468.3|15453.6|15449.6|15473.9|15469.9|15441.1|15437.1|2384
1652213100000|2022-05-10 20:05:00|15455.1|15451.1|15450.4|15446.4|15456.7|15452.7|15444.2|15440.2|405
1652213400000|2022-05-10 20:10:00|15447.3|15443.3|15453.6|15449.6|15453.6|15449.6|15447.3|15443.3|219
1652213700000|2022-05-10 20:15:00|15450.4|15446.4|15447.3|15443.3|15459.8|15455.8|15444.2|15440.2|305
1652214000000|2022-05-10 20:20:00|15444.2|15440.2|15447.3|15443.3|15453.6|15449.6|15441.1|15437.1|426
1652214300000|2022-05-10 20:25:00|15445.8|15441.8|15447.3|15443.3|15459.8|15455.8|15444.2|15440.2|403
1652214600000|2022-05-10 20:30:00|15445.8|15441.8|15461.4|15457.4|15467.6|15463.6|15445.8|15441.8|286
1652214900000|2022-05-10 20:35:00|15462.9|15458.9|15456.7|15452.7|15462.9|15458.9|15448.9|15444.9|235
1652215200000|2022-05-10 20:40:00|15455.1|15451.1|15459.8|15455.8|15462.9|15458.9|15452|15448|310
1652215500000|2022-05-10 20:45:00|15456.7|15452.7|15461.4|15457.4|15464.5|15460.5|15452|15448|332
1652215800000|2022-05-10 20:50:00|15462.9|15458.9|15456.7|15452.7|15462.9|15458.9|15453.6|15449.6|225
1652216100000|2022-05-10 20:55:00|15453.6|15449.6|15459.8|15455.8|15459.8|15455.8|15450.4|15446.4|182
1652220000000|2022-05-10 22:00:00|15467.6|15463.6|15483.3|15479.3|15484.8|15480.8|15467.6|15463.6|125
1652220300000|2022-05-10 22:05:00|15484.8|15480.8|15486.4|15482.4|15487.9|15483.9|15481.7|15477.7|12
1652220600000|2022-05-10 22:10:00|15484.8|15480.8|15497.3|15493.3|15498.9|15494.9|15483.3|15479.3|35
1652220900000|2022-05-10 22:15:00|15498.9|15494.9|15492.6|15488.6|15498.9|15494.9|15489.5|15485.5|10
1652221200000|2022-05-10 22:20:00|15491.1|15487.1|15491.1|15487.1|15492.6|15488.6|15487.9|15483.9|6
1652221500000|2022-05-10 22:25:00|15489.5|15485.5|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|33
1652221800000|2022-05-10 22:30:00|15486.4|15482.4|15489.5|15485.5|15494.2|15490.2|15484.8|15480.8|25
1652222100000|2022-05-10 22:35:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15489.5|15485.5|12
1652222400000|2022-05-10 22:40:00|15495.8|15491.8|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|45
1652222700000|2022-05-10 22:45:00|15497.3|15493.3|15492.6|15488.6|15497.3|15493.3|15484.8|15480.8|69
1652223000000|2022-05-10 22:50:00|15494.2|15490.2|15489.5|15485.5|15500.4|15496.4|15487.9|15483.9|18
1652223300000|2022-05-10 22:55:00|15491.1|15487.1|15492.6|15488.6|15497.3|15493.3|15489.5|15485.5|13
1652223600000|2022-05-10 23:00:00|15491.1|15487.1|15491.1|15487.1|15492.6|15488.6|15481.7|15477.7|30
1652223900000|2022-05-10 23:05:00|15492.6|15488.6|15487.9|15483.9|15492.6|15488.6|15483.3|15479.3|16
1652224200000|2022-05-10 23:10:00|15484.8|15480.8|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|17
1652224500000|2022-05-10 23:15:00|15486.4|15482.4|15484.8|15480.8|15487.9|15483.9|15483.3|15479.3|3
1652224800000|2022-05-10 23:20:00|15486.4|15482.4|15491.1|15487.1|15492.6|15488.6|15486.4|15482.4|7
1652225100000|2022-05-10 23:25:00|15487.9|15483.9|15478.6|15474.6|15487.9|15483.9|15478.6|15474.6|19
1652225400000|2022-05-10 23:30:00|15480.1|15476.1|15473.9|15469.9|15480.1|15476.1|15472.3|15468.3|13
1652225700000|2022-05-10 23:35:00|15472.3|15468.3|15466.1|15462.1|15473.9|15469.9|15466.1|15462.1|41
1652226000000|2022-05-10 23:40:00|15464.5|15460.5|15477|15473|15477|15473|15464.5|15460.5|17
1652226300000|2022-05-10 23:45:00|15478.6|15474.6|15472.3|15468.3|15486.4|15482.4|15472.3|15468.3|56
1652226600000|2022-05-10 23:50:00|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15466.1|15462.1|34
1652226900000|2022-05-10 23:55:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|10
1652227200000|2022-05-11 00:00:00|15475.4|15471.4|15483.3|15479.3|15483.3|15479.3|15469.2|15465.2|32
1652227500000|2022-05-11 00:05:00|15484.8|15480.8|15472.3|15468.3|15484.8|15480.8|15469.2|15465.2|44
1652227800000|2022-05-11 00:10:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15462.9|15458.9|40
1652228100000|2022-05-11 00:15:00|15478.6|15474.6|15483.3|15479.3|15483.3|15479.3|15469.2|15465.2|38
1652228400000|2022-05-11 00:20:00|15481.7|15477.7|15475.4|15471.4|15484.8|15480.8|15472.3|15468.3|24
1652228700000|2022-05-11 00:25:00|15478.6|15474.6|15484.8|15480.8|15487.9|15483.9|15475.4|15471.4|23
1652229000000|2022-05-11 00:30:00|15487.9|15483.9|15498.9|15494.9|15500.4|15496.4|15487.9|15483.9|159
1652229300000|2022-05-11 00:35:00|15500.4|15496.4|15508.3|15504.3|15509.8|15505.8|15497.3|15493.3|40
1652229600000|2022-05-11 00:40:00|15509.8|15505.8|15503.6|15499.6|15511.4|15507.4|15500.4|15496.4|92
1652229900000|2022-05-11 00:45:00|15505.1|15501.1|15509.8|15505.8|15511.4|15507.4|15494.2|15490.2|88
1652230200000|2022-05-11 00:50:00|15511.4|15507.4|15494.2|15490.2|15511.4|15507.4|15494.2|15490.2|53
1652230500000|2022-05-11 00:55:00|15495.8|15491.8|15494.2|15490.2|15500.4|15496.4|15487.9|15483.9|63
1652230800000|2022-05-11 01:00:00|15495.8|15491.8|15494.2|15490.2|15500.4|15496.4|15494.2|15490.2|15
1652231100000|2022-05-11 01:05:00|15491.1|15487.1|15495.8|15491.8|15495.8|15491.8|15487.9|15483.9|42
1652231400000|2022-05-11 01:10:00|15494.2|15490.2|15497.3|15493.3|15498.9|15494.9|15489.5|15485.5|8
1652231700000|2022-05-11 01:15:00|15495.8|15491.8|15486.4|15482.4|15497.3|15493.3|15484.8|15480.8|7
1652232000000|2022-05-11 01:20:00|15484.8|15480.8|15478.6|15474.6|15491.1|15487.1|15477|15473|9
1652232300000|2022-05-11 01:25:00|15480.1|15476.1|15473.9|15469.9|15480.1|15476.1|15472.3|15468.3|22
1652232600000|2022-05-11 01:30:00|15475.4|15471.4|15458.3|15454.3|15477|15473|15458.3|15454.3|44
1652232900000|2022-05-11 01:35:00|15459.8|15455.8|15464.5|15460.5|15464.5|15460.5|15453.6|15449.6|24
1652233200000|2022-05-11 01:40:00|15462.9|15458.9|15464.5|15460.5|15466.1|15462.1|15458.3|15454.3|30
1652233500000|2022-05-11 01:45:00|15466.1|15462.1|15462.9|15458.9|15469.2|15465.2|15462.9|15458.9|6
1652233800000|2022-05-11 01:50:00|15464.5|15460.5|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|12
1652234100000|2022-05-11 01:55:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15464.5|15460.5|26
1652234400000|2022-05-11 02:00:00|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15469.2|15465.2|28
1652234700000|2022-05-11 02:05:00|15473.9|15469.9|15466.1|15462.1|15475.4|15471.4|15462.9|15458.9|30
1652235000000|2022-05-11 02:10:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|24
1652235300000|2022-05-11 02:15:00|15470.8|15466.8|15475.4|15471.4|15477|15473|15470.8|15466.8|15
1652235600000|2022-05-11 02:20:00|15477|15473|15475.4|15471.4|15477|15473|15472.3|15468.3|17
1652235900000|2022-05-11 02:25:00|15477|15473|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|20
1652236200000|2022-05-11 02:30:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15483.3|15479.3|37
1652236500000|2022-05-11 02:35:00|15489.5|15485.5|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|14
1652236800000|2022-05-11 02:40:00|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|41
1652237100000|2022-05-11 02:45:00|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|15
1652237400000|2022-05-11 02:50:00|15495.8|15491.8|15491.1|15487.1|15497.3|15493.3|15487.9|15483.9|26
1652237700000|2022-05-11 02:55:00|15492.6|15488.6|15486.4|15482.4|15494.2|15490.2|15486.4|15482.4|15
1652238000000|2022-05-11 03:00:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|21
1652238300000|2022-05-11 03:05:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|15
1652238600000|2022-05-11 03:10:00|15486.4|15482.4|15489.5|15485.5|15491.1|15487.1|15486.4|15482.4|6
1652238900000|2022-05-11 03:15:00|15487.9|15483.9|15495.8|15491.8|15497.3|15493.3|15487.9|15483.9|23
1652239200000|2022-05-11 03:20:00|15494.2|15490.2|15494.2|15490.2|15495.8|15491.8|15489.5|15485.5|19
1652239500000|2022-05-11 03:25:00|15492.6|15488.6|15494.2|15490.2|15497.3|15493.3|15492.6|15488.6|7
1652239800000|2022-05-11 03:30:00|15495.8|15491.8|15487.9|15483.9|15495.8|15491.8|15487.9|15483.9|28
1652240100000|2022-05-11 03:35:00|15489.5|15485.5|15492.6|15488.6|15494.2|15490.2|15487.9|15483.9|91
1652240400000|2022-05-11 03:40:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15486.4|15482.4|23
1652240700000|2022-05-11 03:45:00|15492.6|15488.6|15489.5|15485.5|15494.2|15490.2|15487.9|15483.9|40
1652241000000|2022-05-11 03:50:00|15487.9|15483.9|15478.6|15474.6|15487.9|15483.9|15477|15473|79
1652241300000|2022-05-11 03:55:00|15477|15473|15472.3|15468.3|15477|15473|15470.8|15466.8|38
1652241600000|2022-05-11 04:00:00|15473.9|15469.9|15481.7|15477.7|15481.7|15477.7|15473.9|15469.9|31
1652241900000|2022-05-11 04:05:00|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|6
1652242200000|2022-05-11 04:10:00|15478.6|15474.6|15472.3|15468.3|15480.1|15476.1|15469.2|15465.2|24
1652242500000|2022-05-11 04:15:00|15475.4|15471.4|15472.3|15468.3|15480.1|15476.1|15472.3|15468.3|13
1652242800000|2022-05-11 04:20:00|15473.9|15469.9|15477|15473|15478.6|15474.6|15470.8|15466.8|23
1652243100000|2022-05-11 04:25:00|15475.4|15471.4|15481.7|15477.7|15484.8|15480.8|15475.4|15471.4|45
1652243400000|2022-05-11 04:30:00|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15477|15473|22
1652243700000|2022-05-11 04:35:00|15480.1|15476.1|15484.8|15480.8|15484.8|15480.8|15478.6|15474.6|27
1652244000000|2022-05-11 04:40:00|15481.7|15477.7|15489.5|15485.5|15497.3|15493.3|15480.1|15476.1|155
1652244300000|2022-05-11 04:45:00|15487.9|15483.9|15494.2|15490.2|15494.2|15490.2|15481.7|15477.7|98
1652244600000|2022-05-11 04:50:00|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|22
1652244900000|2022-05-11 04:55:00|15495.8|15491.8|15492.6|15488.6|15497.3|15493.3|15489.5|15485.5|40
1652245200000|2022-05-11 05:00:00|15491.1|15487.1|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|20
1652245500000|2022-05-11 05:05:00|15492.6|15488.6|15492.6|15488.6|15495.8|15491.8|15491.1|15487.1|20
1652245800000|2022-05-11 05:10:00|15491.1|15487.1|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|15
1652246100000|2022-05-11 05:15:00|15495.8|15491.8|15517.6|15513.6|15517.6|15513.6|15494.2|15490.2|191
1652246400000|2022-05-11 05:20:00|15516.1|15512.1|15509.8|15505.8|15519.2|15515.2|15506.7|15502.7|59
1652246700000|2022-05-11 05:25:00|15508.3|15504.3|15500.4|15496.4|15509.8|15505.8|15500.4|15496.4|56
1652247000000|2022-05-11 05:30:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|29
1652247300000|2022-05-11 05:35:00|15502|15498|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|32
1652247600000|2022-05-11 05:40:00|15503.6|15499.6|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|31
1652247900000|2022-05-11 05:45:00|15495.8|15491.8|15489.5|15485.5|15497.3|15493.3|15487.9|15483.9|79
1652248200000|2022-05-11 05:50:00|15491.1|15487.1|15497.3|15493.3|15500.4|15496.4|15491.1|15487.1|58
1652248500000|2022-05-11 05:55:00|15495.8|15491.8|15491.1|15487.1|15495.8|15491.8|15489.5|15485.5|32
1652248800000|2022-05-11 06:00:00|15489.5|15485.5|15484.8|15480.8|15497.3|15493.3|15484.8|15480.8|79
1652249100000|2022-05-11 06:05:00|15486.4|15482.4|15489.5|15485.5|15491.1|15487.1|15480.1|15476.1|44
1652249400000|2022-05-11 06:10:00|15487.9|15483.9|15497.3|15493.3|15498.9|15494.9|15486.4|15482.4|101
1652249700000|2022-05-11 06:15:00|15500.4|15496.4|15509.8|15505.8|15512.9|15508.9|15497.3|15493.3|74
1652250000000|2022-05-11 06:20:00|15511.4|15507.4|15531.7|15527.7|15537.9|15533.9|15508.3|15504.3|278
1652250300000|2022-05-11 06:25:00|15533.3|15529.3|15522.3|15518.3|15541.1|15537.1|15522.3|15518.3|247
1652250600000|2022-05-11 06:30:00|15519.2|15515.2|15534.8|15530.8|15537.9|15533.9|15519.2|15515.2|117
1652250900000|2022-05-11 06:35:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|100
1652251200000|2022-05-11 06:40:00|15536.4|15532.4|15569.2|15565.2|15569.2|15565.2|15536.4|15532.4|143
1652251500000|2022-05-11 06:45:00|15567.6|15563.6|15555.1|15551.1|15570.8|15566.8|15550.4|15546.4|100
1652251800000|2022-05-11 06:50:00|15556.7|15552.7|15566.1|15562.1|15566.1|15562.1|15553.6|15549.6|164
1652252100000|2022-05-11 06:55:00|15564.5|15560.5|15567.6|15563.6|15572.3|15568.3|15562.9|15558.9|85
1652252400000|2022-05-11 07:00:00|15569.2|15565.2|15559.8|15555.8|15575.4|15571.4|15555.1|15551.1|124
1652252700000|2022-05-11 07:05:00|15561.4|15557.4|15541.1|15537.1|15566.1|15562.1|15541.1|15537.1|75
1652253000000|2022-05-11 07:10:00|15542.6|15538.6|15562.9|15558.9|15567.6|15563.6|15542.6|15538.6|113
1652253300000|2022-05-11 07:15:00|15559.8|15555.8|15572.3|15568.3|15587.9|15583.9|15559.8|15555.8|262
1652253600000|2022-05-11 07:20:00|15573.9|15569.9|15584.8|15580.8|15591.1|15587.1|15569.2|15565.2|273
1652253900000|2022-05-11 07:25:00|15589.5|15585.5|15583.3|15579.3|15597.3|15593.3|15575.4|15571.4|121
1652254200000|2022-05-11 07:30:00|15581.7|15577.7|15581.7|15577.7|15587.9|15583.9|15578.6|15574.6|286
1652254500000|2022-05-11 07:35:00|15580.1|15576.1|15587.9|15583.9|15591.1|15587.1|15578.6|15574.6|169
1652254800000|2022-05-11 07:40:00|15589.5|15585.5|15609.8|15605.8|15616.1|15612.1|15589.5|15585.5|241
1652255100000|2022-05-11 07:45:00|15608.3|15604.3|15611.4|15607.4|15616.1|15612.1|15597.3|15593.3|769
1652255400000|2022-05-11 07:50:00|15612.9|15608.9|15606.7|15602.7|15622.3|15618.3|15591.1|15587.1|735
1652255700000|2022-05-11 07:55:00|15605.1|15601.1|15584.8|15580.8|15606.7|15602.7|15581.7|15577.7|456
1652256000000|2022-05-11 08:00:00|15586.4|15582.4|15594.2|15590.2|15606.7|15602.7|15578.6|15574.6|300
1652256300000|2022-05-11 08:05:00|15591.1|15587.1|15580.1|15576.1|15592.6|15588.6|15572.3|15568.3|188
1652256600000|2022-05-11 08:10:00|15581.7|15577.7|15575.4|15571.4|15587.9|15583.9|15562.9|15558.9|397
1652256900000|2022-05-11 08:15:00|15572.3|15568.3|15578.6|15574.6|15589.5|15585.5|15572.3|15568.3|176
1652257200000|2022-05-11 08:20:00|15575.4|15571.4|15577|15573|15584.8|15580.8|15570.8|15566.8|109
1652257500000|2022-05-11 08:25:00|15578.6|15574.6|15587.9|15583.9|15591.1|15587.1|15578.6|15574.6|131
1652257800000|2022-05-11 08:30:00|15584.8|15580.8|15581.7|15577.7|15591.1|15587.1|15578.6|15574.6|147
1652258100000|2022-05-11 08:35:00|15580.1|15576.1|15589.5|15585.5|15589.5|15585.5|15578.6|15574.6|160
1652258400000|2022-05-11 08:40:00|15591.1|15587.1|15587.9|15583.9|15594.2|15590.2|15584.8|15580.8|120
1652258700000|2022-05-11 08:45:00|15591.1|15587.1|15573.9|15569.9|15594.2|15590.2|15572.3|15568.3|161
1652259000000|2022-05-11 08:50:00|15572.3|15568.3|15578.6|15574.6|15580.1|15576.1|15572.3|15568.3|152
1652259300000|2022-05-11 08:55:00|15581.7|15577.7|15584.8|15580.8|15592.6|15588.6|15580.1|15576.1|229
1652259600000|2022-05-11 09:00:00|15583.3|15579.3|15591.1|15587.1|15597.3|15593.3|15575.4|15571.4|404
1652259900000|2022-05-11 09:05:00|15589.5|15585.5|15580.1|15576.1|15594.2|15590.2|15580.1|15576.1|124
1652260200000|2022-05-11 09:10:00|15581.7|15577.7|15603.6|15599.6|15603.6|15599.6|15575.4|15571.4|193
1652260500000|2022-05-11 09:15:00|15600.4|15596.4|15616.1|15612.1|15616.1|15612.1|15597.3|15593.3|203
1652260800000|2022-05-11 09:20:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15600.4|15596.4|227
1652261100000|2022-05-11 09:25:00|15609.8|15605.8|15600.4|15596.4|15616.1|15612.1|15597.3|15593.3|115
1652261400000|2022-05-11 09:30:00|15598.9|15594.9|15578.6|15574.6|15600.4|15596.4|15575.4|15571.4|247
1652261700000|2022-05-11 09:35:00|15575.4|15571.4|15591.1|15587.1|15591.1|15587.1|15575.4|15571.4|148
1652262000000|2022-05-11 09:40:00|15592.6|15588.6|15575.4|15571.4|15592.6|15588.6|15575.4|15571.4|199
1652262300000|2022-05-11 09:45:00|15578.6|15574.6|15575.4|15571.4|15587.9|15583.9|15575.4|15571.4|118
1652262600000|2022-05-11 09:50:00|15578.6|15574.6|15578.6|15574.6|15584.8|15580.8|15575.4|15571.4|181
1652262900000|2022-05-11 09:55:00|15581.7|15577.7|15572.3|15568.3|15591.1|15587.1|15572.3|15568.3|160
1652263200000|2022-05-11 10:00:00|15573.9|15569.9|15573.9|15569.9|15578.6|15574.6|15570.8|15566.8|121
1652263500000|2022-05-11 10:05:00|15572.3|15568.3|15572.3|15568.3|15586.4|15582.4|15570.8|15566.8|195
1652263800000|2022-05-11 10:10:00|15573.9|15569.9|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|175
1652264100000|2022-05-11 10:15:00|15570.8|15566.8|15562.9|15558.9|15570.8|15566.8|15556.7|15552.7|174
1652264400000|2022-05-11 10:20:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15561.4|15557.4|67
1652264700000|2022-05-11 10:25:00|15567.6|15563.6|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|166
1652265000000|2022-05-11 10:30:00|15566.1|15562.1|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|138
1652265300000|2022-05-11 10:35:00|15567.6|15563.6|15573.9|15569.9|15577|15573|15562.9|15558.9|51
1652265600000|2022-05-11 10:40:00|15575.4|15571.4|15584.8|15580.8|15584.8|15580.8|15572.3|15568.3|108
1652265900000|2022-05-11 10:45:00|15586.4|15582.4|15592.6|15588.6|15594.2|15590.2|15583.3|15579.3|177
1652266200000|2022-05-11 10:50:00|15594.2|15590.2|15592.6|15588.6|15597.3|15593.3|15591.1|15587.1|187
1652266500000|2022-05-11 10:55:00|15594.2|15590.2|15572.3|15568.3|15594.2|15590.2|15569.2|15565.2|410
1652266800000|2022-05-11 11:00:00|15573.9|15569.9|15559.8|15555.8|15575.4|15571.4|15559.8|15555.8|303
1652267100000|2022-05-11 11:05:00|15556.7|15552.7|15575.4|15571.4|15577|15573|15553.6|15549.6|157
1652267400000|2022-05-11 11:10:00|15577|15573|15573.9|15569.9|15584.8|15580.8|15572.3|15568.3|135
1652267700000|2022-05-11 11:15:00|15575.4|15571.4|15587.9|15583.9|15591.1|15587.1|15572.3|15568.3|257
1652268000000|2022-05-11 11:20:00|15584.8|15580.8|15598.9|15594.9|15606.7|15602.7|15581.7|15577.7|431
1652268300000|2022-05-11 11:25:00|15600.4|15596.4|15595.8|15591.8|15600.4|15596.4|15587.9|15583.9|169
1652268600000|2022-05-11 11:30:00|15594.2|15590.2|15581.7|15577.7|15597.3|15593.3|15580.1|15576.1|255
1652268900000|2022-05-11 11:35:00|15578.6|15574.6|15562.9|15558.9|15581.7|15577.7|15559.8|15555.8|177
1652269200000|2022-05-11 11:40:00|15561.4|15557.4|15566.1|15562.1|15575.4|15571.4|15559.8|15555.8|396
1652269500000|2022-05-11 11:45:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15550.4|15546.4|427
1652269800000|2022-05-11 11:50:00|15567.6|15563.6|15559.8|15555.8|15569.2|15565.2|15558.3|15554.3|298
1652270100000|2022-05-11 11:55:00|15562.9|15558.9|15562.9|15558.9|15570.8|15566.8|15556.7|15552.7|339
1652270400000|2022-05-11 12:00:00|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15553.6|15549.6|413
1652270700000|2022-05-11 12:05:00|15559.8|15555.8|15556.7|15552.7|15562.9|15558.9|15553.6|15549.6|335
1652271000000|2022-05-11 12:10:00|15555.1|15551.1|15541.1|15537.1|15559.8|15555.8|15541.1|15537.1|412
1652271300000|2022-05-11 12:15:00|15542.6|15538.6|15519.2|15515.2|15550.4|15546.4|15519.2|15515.2|600
1652271600000|2022-05-11 12:20:00|15517.6|15513.6|15536.4|15532.4|15541.1|15537.1|15516.1|15512.1|1002
1652271900000|2022-05-11 12:25:00|15534.8|15530.8|15516.1|15512.1|15559.8|15555.8|15514.5|15510.5|926
1652272200000|2022-05-11 12:30:00|15492.6|15488.6|15381.7|15377.7|15497.3|15493.3|15352|15348|2242
1652272500000|2022-05-11 12:35:00|15384.8|15380.8|15347.3|15343.3|15384.8|15380.8|15297.3|15293.3|2408
1652272800000|2022-05-11 12:40:00|15345.8|15341.8|15381.7|15377.7|15391.1|15387.1|15309.8|15305.8|2055
1652273100000|2022-05-11 12:45:00|15380.1|15376.1|15337.9|15333.9|15381.7|15377.7|15328.6|15324.6|1631
1652273400000|2022-05-11 12:50:00|15341.1|15337.1|15264.5|15260.5|15341.1|15337.1|15241.1|15237.1|2046
1652273700000|2022-05-11 12:55:00|15266.1|15262.1|15209.8|15205.8|15272.3|15268.3|15200.4|15196.4|1684
1652274000000|2022-05-11 13:00:00|15216.1|15212.1|15291.1|15287.1|15297.3|15293.3|15216.1|15212.1|1379
1652274300000|2022-05-11 13:05:00|15292.6|15288.6|15320.8|15316.8|15322.3|15318.3|15291.1|15287.1|1253
1652274600000|2022-05-11 13:10:00|15325.4|15321.4|15308.3|15304.3|15328.6|15324.6|15291.1|15287.1|886
1652274900000|2022-05-11 13:15:00|15309.8|15305.8|15339.5|15335.5|15342.6|15338.6|15303.6|15299.6|901
1652275200000|2022-05-11 13:20:00|15337.9|15333.9|15367.6|15363.6|15369.2|15365.2|15328.6|15324.6|1030
1652275500000|2022-05-11 13:25:00|15366.1|15362.1|15336.4|15332.4|15369.2|15365.2|15328.6|15324.6|962
1652275800000|2022-05-11 13:30:00|15337.9|15333.9|15316.1|15312.1|15355.1|15351.1|15300.4|15296.4|1004
1652276100000|2022-05-11 13:35:00|15319.2|15315.2|15356.7|15352.7|15362.9|15358.9|15319.2|15315.2|838
1652276400000|2022-05-11 13:40:00|15355.1|15351.1|15397.3|15393.3|15406.7|15402.7|15353.6|15349.6|1389
1652276700000|2022-05-11 13:45:00|15403.6|15399.6|15447.3|15443.3|15456.7|15452.7|15400.4|15396.4|1452
1652277000000|2022-05-11 13:50:00|15450.4|15446.4|15381.7|15377.7|15450.4|15446.4|15380.1|15376.1|1375
1652277300000|2022-05-11 13:55:00|15383.3|15379.3|15331.7|15327.7|15383.3|15379.3|15328.6|15324.6|1153
1652277600000|2022-05-11 14:00:00|15334.8|15330.8|15359.8|15355.8|15362.9|15358.9|15325.4|15321.4|1283
1652277900000|2022-05-11 14:05:00|15362.9|15358.9|15337.9|15333.9|15372.3|15368.3|15334.8|15330.8|1224
1652278200000|2022-05-11 14:10:00|15341.1|15337.1|15311.4|15307.4|15341.1|15337.1|15300.4|15296.4|1174
1652278500000|2022-05-11 14:15:00|15312.9|15308.9|15319.2|15315.2|15322.3|15318.3|15300.4|15296.4|754
1652278800000|2022-05-11 14:20:00|15322.3|15318.3|15331.7|15327.7|15347.3|15343.3|15316.1|15312.1|778
1652279100000|2022-05-11 14:25:00|15333.3|15329.3|15348.9|15344.9|15359.8|15355.8|15331.7|15327.7|1061
1652279400000|2022-05-11 14:30:00|15350.4|15346.4|15350.4|15346.4|15378.6|15374.6|15347.3|15343.3|1095
1652279700000|2022-05-11 14:35:00|15353.6|15349.6|15381.7|15377.7|15381.7|15377.7|15337.9|15333.9|747
1652280000000|2022-05-11 14:40:00|15383.3|15379.3|15412.9|15408.9|15412.9|15408.9|15381.7|15377.7|725
1652280300000|2022-05-11 14:45:00|15409.8|15405.8|15447.3|15443.3|15456.7|15452.7|15406.7|15402.7|900
1652280600000|2022-05-11 14:50:00|15452|15448|15466.1|15462.1|15466.1|15462.1|15447.3|15443.3|1241
1652280900000|2022-05-11 14:55:00|15462.9|15458.9|15472.3|15468.3|15481.7|15477.7|15456.7|15452.7|1081
1652281200000|2022-05-11 15:00:00|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15447.3|15443.3|1275
1652281500000|2022-05-11 15:05:00|15466.1|15462.1|15472.3|15468.3|15484.8|15480.8|15466.1|15462.1|842
1652281800000|2022-05-11 15:10:00|15475.4|15471.4|15503.6|15499.6|15506.7|15502.7|15466.1|15462.1|1249
1652282100000|2022-05-11 15:15:00|15500.4|15496.4|15528.6|15524.6|15531.7|15527.7|15500.4|15496.4|1224
1652282400000|2022-05-11 15:20:00|15527|15523|15544.2|15540.2|15547.3|15543.3|15522.3|15518.3|6618
1652282700000|2022-05-11 15:25:00|15547.3|15543.3|15566.1|15562.1|15572.3|15568.3|15534.8|15530.8|1414
1652283000000|2022-05-11 15:30:00|15562.9|15558.9|15537.9|15533.9|15566.1|15562.1|15534.8|15530.8|1402
1652283300000|2022-05-11 15:35:00|15541.1|15537.1|15566.1|15562.1|15581.7|15577.7|15537.9|15533.9|1154
1652283600000|2022-05-11 15:40:00|15569.2|15565.2|15578.6|15574.6|15578.6|15574.6|15562.9|15558.9|868
1652283900000|2022-05-11 15:45:00|15581.7|15577.7|15569.2|15565.2|15586.4|15582.4|15562.9|15558.9|684
1652284200000|2022-05-11 15:50:00|15570.8|15566.8|15562.9|15558.9|15584.8|15580.8|15556.7|15552.7|810
1652284500000|2022-05-11 15:55:00|15566.1|15562.1|15569.2|15565.2|15575.4|15571.4|15559.8|15555.8|585
1652284800000|2022-05-11 16:00:00|15566.1|15562.1|15562.9|15558.9|15572.3|15568.3|15559.8|15555.8|583
1652285100000|2022-05-11 16:05:00|15566.1|15562.1|15591.1|15587.1|15594.2|15590.2|15562.9|15558.9|640
1652285400000|2022-05-11 16:10:00|15594.2|15590.2|15609.8|15605.8|15616.1|15612.1|15587.9|15583.9|760
1652285700000|2022-05-11 16:15:00|15606.7|15602.7|15628.6|15624.6|15637.9|15633.9|15606.7|15602.7|876
1652286000000|2022-05-11 16:20:00|15631.7|15627.7|15616.1|15612.1|15639.5|15635.5|15614.5|15610.5|1008
1652286300000|2022-05-11 16:25:00|15619.2|15615.2|15609.8|15605.8|15634.8|15630.8|15603.6|15599.6|960
1652286600000|2022-05-11 16:30:00|15611.4|15607.4|15619.2|15615.2|15619.2|15615.2|15598.9|15594.9|905
1652286900000|2022-05-11 16:35:00|15622.3|15618.3|15641.1|15637.1|15650.4|15646.4|15619.2|15615.2|915
1652287200000|2022-05-11 16:40:00|15639.5|15635.5|15644.2|15640.2|15656.7|15652.7|15636.4|15632.4|698
1652287500000|2022-05-11 16:45:00|15641.1|15637.1|15631.7|15627.7|15653.6|15649.6|15628.6|15624.6|692
1652287800000|2022-05-11 16:50:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15616.1|15612.1|826
1652288100000|2022-05-11 16:55:00|15628.6|15624.6|15644.2|15640.2|15650.4|15646.4|15612.9|15608.9|1349
1652288400000|2022-05-11 17:00:00|15648.9|15644.9|15619.2|15615.2|15659.8|15655.8|15609.8|15605.8|1016
1652288700000|2022-05-11 17:05:00|15616.1|15612.1|15653.6|15649.6|15656.7|15652.7|15598.9|15594.9|1117
1652289000000|2022-05-11 17:10:00|15655.1|15651.1|15683.3|15679.3|15691.1|15687.1|15655.1|15651.1|969
1652289300000|2022-05-11 17:15:00|15681.7|15677.7|15662.9|15658.9|15684.8|15680.8|15659.8|15655.8|531
1652289600000|2022-05-11 17:20:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15650.4|15646.4|1020
1652289900000|2022-05-11 17:25:00|15669.2|15665.2|15691.1|15687.1|15691.1|15687.1|15650.4|15646.4|605
1652290200000|2022-05-11 17:30:00|15689.5|15685.5|15666.1|15662.1|15689.5|15685.5|15662.9|15658.9|743
1652290500000|2022-05-11 17:35:00|15662.9|15658.9|15662.9|15658.9|15673.9|15669.9|15656.7|15652.7|803
1652290800000|2022-05-11 17:40:00|15664.5|15660.5|15675.4|15671.4|15684.8|15680.8|15662.9|15658.9|712
1652291100000|2022-05-11 17:45:00|15673.9|15669.9|15672.3|15668.3|15691.1|15687.1|15669.2|15665.2|878
1652291400000|2022-05-11 17:50:00|15673.9|15669.9|15697.3|15693.3|15697.3|15693.3|15672.3|15668.3|710
1652291700000|2022-05-11 17:55:00|15694.2|15690.2|15694.2|15690.2|15709.8|15705.8|15689.5|15685.5|1168
1652292000000|2022-05-11 18:00:00|15695.8|15691.8|15712.9|15708.9|15712.9|15708.9|15681.7|15677.7|1147
1652292300000|2022-05-11 18:05:00|15709.8|15705.8|15681.7|15677.7|15716.1|15712.1|15681.7|15677.7|750
1652292600000|2022-05-11 18:10:00|15684.8|15680.8|15691.1|15687.1|15700.4|15696.4|15681.7|15677.7|538
1652292900000|2022-05-11 18:15:00|15689.5|15685.5|15675.4|15671.4|15697.3|15693.3|15675.4|15671.4|641
1652293200000|2022-05-11 18:20:00|15678.6|15674.6|15687.9|15683.9|15694.2|15690.2|15669.2|15665.2|715
1652293500000|2022-05-11 18:25:00|15684.8|15680.8|15687.9|15683.9|15691.1|15687.1|15681.7|15677.7|364
1652293800000|2022-05-11 18:30:00|15689.5|15685.5|15684.8|15680.8|15694.2|15690.2|15681.7|15677.7|452
1652294100000|2022-05-11 18:35:00|15683.3|15679.3|15669.2|15665.2|15687.9|15683.9|15669.2|15665.2|833
1652294400000|2022-05-11 18:40:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15666.1|15662.1|290
1652294700000|2022-05-11 18:45:00|15678.6|15674.6|15672.3|15668.3|15687.9|15683.9|15672.3|15668.3|387
1652295000000|2022-05-11 18:50:00|15670.8|15666.8|15681.7|15677.7|15681.7|15677.7|15669.2|15665.2|535
1652295300000|2022-05-11 18:55:00|15680.1|15676.1|15703.6|15699.6|15703.6|15699.6|15678.6|15674.6|1397
1652295600000|2022-05-11 19:00:00|15700.4|15696.4|15700.4|15696.4|15716.1|15712.1|15694.2|15690.2|933
1652295900000|2022-05-11 19:05:00|15703.6|15699.6|15712.9|15708.9|15716.1|15712.1|15703.6|15699.6|718
1652296200000|2022-05-11 19:10:00|15709.8|15705.8|15722.3|15718.3|15722.3|15718.3|15708.3|15704.3|489
1652296500000|2022-05-11 19:15:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|868
1652296800000|2022-05-11 19:20:00|15720.8|15716.8|15716.1|15712.1|15725.4|15721.4|15712.9|15708.9|486
1652297100000|2022-05-11 19:25:00|15717.6|15713.6|15700.4|15696.4|15719.2|15715.2|15700.4|15696.4|240
1652297400000|2022-05-11 19:30:00|15702|15698|15700.4|15696.4|15706.7|15702.7|15694.2|15690.2|570
1652297700000|2022-05-11 19:35:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|894
1652298000000|2022-05-11 19:40:00|15706.7|15702.7|15722.3|15718.3|15728.6|15724.6|15706.7|15702.7|1703
1652298300000|2022-05-11 19:45:00|15720.8|15716.8|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|775
1652298600000|2022-05-11 19:50:00|15720.8|15716.8|15731.7|15727.7|15734.8|15730.8|15719.2|15715.2|1222
1652298900000|2022-05-11 19:55:00|15733.3|15729.3|15759.8|15755.8|15759.8|15755.8|15731.7|15727.7|3332
1652299200000|2022-05-11 20:00:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15745.8|15741.8|2072
1652299500000|2022-05-11 20:05:00|15758.3|15754.3|15706.7|15702.7|15758.3|15754.3|15706.7|15702.7|1313
1652299800000|2022-05-11 20:10:00|15703.6|15699.6|15695.8|15691.8|15706.7|15702.7|15681.7|15677.7|732
1652300100000|2022-05-11 20:15:00|15694.2|15690.2|15697.3|15693.3|15703.6|15699.6|15691.1|15687.1|488
1652300400000|2022-05-11 20:20:00|15694.2|15690.2|15703.6|15699.6|15706.7|15702.7|15694.2|15690.2|324
1652300700000|2022-05-11 20:25:00|15706.7|15702.7|15675.4|15671.4|15706.7|15702.7|15675.4|15671.4|413
1652301000000|2022-05-11 20:30:00|15681.7|15677.7|15683.3|15679.3|15689.5|15685.5|15672.3|15668.3|335
1652301300000|2022-05-11 20:35:00|15684.8|15680.8|15675.4|15671.4|15686.4|15682.4|15675.4|15671.4|166
1652301600000|2022-05-11 20:40:00|15677|15673|15691.1|15687.1|15694.2|15690.2|15673.9|15669.9|384
1652301900000|2022-05-11 20:45:00|15687.9|15683.9|15678.6|15674.6|15689.5|15685.5|15677|15673|323
1652302200000|2022-05-11 20:50:00|15677|15673|15677|15673|15684.8|15680.8|15675.4|15671.4|329
1652302500000|2022-05-11 20:55:00|15678.6|15674.6|15680.1|15676.1|15684.8|15680.8|15672.3|15668.3|267
1652306400000|2022-05-11 22:00:00|15669.2|15665.2|15675.4|15671.4|15686.4|15682.4|15669.2|15665.2|218
1652306700000|2022-05-11 22:05:00|15673.9|15669.9|15683.3|15679.3|15684.8|15680.8|15672.3|15668.3|6
1652307000000|2022-05-11 22:10:00|15684.8|15680.8|15695.8|15691.8|15697.3|15693.3|15684.8|15680.8|45
1652307300000|2022-05-11 22:15:00|15694.2|15690.2|15698.9|15694.9|15698.9|15694.9|15689.5|15685.5|25
1652307600000|2022-05-11 22:20:00|15697.3|15693.3|15694.2|15690.2|15700.4|15696.4|15691.1|15687.1|15
1652307900000|2022-05-11 22:25:00|15697.3|15693.3|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|23
1652308200000|2022-05-11 22:30:00|15691.1|15687.1|15686.4|15682.4|15692.6|15688.6|15684.8|15680.8|8
1652308500000|2022-05-11 22:35:00|15684.8|15680.8|15692.6|15688.6|15694.2|15690.2|15684.8|15680.8|17
1652308800000|2022-05-11 22:40:00|15694.2|15690.2|15692.6|15688.6|15697.3|15693.3|15691.1|15687.1|15
1652309100000|2022-05-11 22:45:00|15694.2|15690.2|15698.9|15694.9|15698.9|15694.9|15692.6|15688.6|11
1652309400000|2022-05-11 22:50:00|15697.3|15693.3|15698.9|15694.9|15705.1|15701.1|15697.3|15693.3|6
1652309700000|2022-05-11 22:55:00|15697.3|15693.3|15689.5|15685.5|15697.3|15693.3|15689.5|15685.5|77
1652310000000|2022-05-11 23:00:00|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15689.5|15685.5|28
1652310300000|2022-05-11 23:05:00|15689.5|15685.5|15702|15698|15703.6|15699.6|15689.5|15685.5|22
1652310600000|2022-05-11 23:10:00|15697.3|15693.3|15695.8|15691.8|15698.9|15694.9|15694.2|15690.2|40
1652310900000|2022-05-11 23:15:00|15694.2|15690.2|15695.8|15691.8|15695.8|15691.8|15692.6|15688.6|10
1652311200000|2022-05-11 23:20:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|14
1652311500000|2022-05-11 23:25:00|15698.9|15694.9|15702|15698|15702|15698|15698.9|15694.9|17
1652311800000|2022-05-11 23:30:00|15703.6|15699.6|15702|15698|15703.6|15699.6|15698.9|15694.9|21
1652312100000|2022-05-11 23:35:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|6
1652312400000|2022-05-11 23:40:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15695.8|15691.8|22
1652312700000|2022-05-11 23:45:00|15705.1|15701.1|15712.9|15708.9|15712.9|15708.9|15705.1|15701.1|98
1652313000000|2022-05-11 23:50:00|15709.8|15705.8|15711.4|15707.4|15712.9|15708.9|15706.7|15702.7|51
1652313300000|2022-05-11 23:55:00|15712.9|15708.9|15703.6|15699.6|15712.9|15708.9|15697.3|15693.3|56
1652313600000|2022-05-12 00:00:00|15706.7|15702.7|15719.2|15715.2|15719.2|15715.2|15703.6|15699.6|171
1652313900000|2022-05-12 00:05:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15716.1|15712.1|167
1652314200000|2022-05-12 00:10:00|15723.9|15719.9|15728.6|15724.6|15730.1|15726.1|15719.2|15715.2|179
1652314500000|2022-05-12 00:15:00|15730.1|15726.1|15737.9|15733.9|15737.9|15733.9|15728.6|15724.6|114
1652314800000|2022-05-12 00:20:00|15736.4|15732.4|15728.6|15724.6|15737.9|15733.9|15725.4|15721.4|187
1652315100000|2022-05-12 00:25:00|15727|15723|15741.1|15737.1|15744.2|15740.2|15727|15723|163
1652315400000|2022-05-12 00:30:00|15742.6|15738.6|15750.4|15746.4|15750.4|15746.4|15734.8|15730.8|112
1652315700000|2022-05-12 00:35:00|15747.3|15743.3|15762.9|15758.9|15766.1|15762.1|15744.2|15740.2|327
1652316000000|2022-05-12 00:40:00|15766.1|15762.1|15756.7|15752.7|15783.3|15779.3|15753.6|15749.6|380
1652316300000|2022-05-12 00:45:00|15753.6|15749.6|15737.9|15733.9|15759.8|15755.8|15734.8|15730.8|259
1652316600000|2022-05-12 00:50:00|15739.5|15735.5|15725.4|15721.4|15741.1|15737.1|15719.2|15715.2|165
1652316900000|2022-05-12 00:55:00|15727|15723|15716.1|15712.1|15734.8|15730.8|15712.9|15708.9|128
1652317200000|2022-05-12 01:00:00|15712.9|15708.9|15719.2|15715.2|15719.2|15715.2|15706.7|15702.7|164
1652317500000|2022-05-12 01:05:00|15720.8|15716.8|15720.8|15716.8|15731.7|15727.7|15717.6|15713.6|92
1652317800000|2022-05-12 01:10:00|15719.2|15715.2|15725.4|15721.4|15725.4|15721.4|15712.9|15708.9|91
1652318100000|2022-05-12 01:15:00|15727|15723|15747.3|15743.3|15750.4|15746.4|15727|15723|92
1652318400000|2022-05-12 01:20:00|15745.8|15741.8|15745.8|15741.8|15750.4|15746.4|15734.8|15730.8|30
1652318700000|2022-05-12 01:25:00|15747.3|15743.3|15730.1|15726.1|15747.3|15743.3|15728.6|15724.6|33
1652319000000|2022-05-12 01:30:00|15728.6|15724.6|15728.6|15724.6|15737.9|15733.9|15728.6|15724.6|43
1652319300000|2022-05-12 01:35:00|15731.7|15727.7|15706.7|15702.7|15731.7|15727.7|15706.7|15702.7|88
1652319600000|2022-05-12 01:40:00|15708.3|15704.3|15687.9|15683.9|15709.8|15705.8|15687.9|15683.9|123
1652319900000|2022-05-12 01:45:00|15689.5|15685.5|15686.4|15682.4|15692.6|15688.6|15681.7|15677.7|84
1652320200000|2022-05-12 01:50:00|15687.9|15683.9|15681.7|15677.7|15689.5|15685.5|15678.6|15674.6|21
1652320500000|2022-05-12 01:55:00|15683.3|15679.3|15675.4|15671.4|15684.8|15680.8|15672.3|15668.3|98
1652320800000|2022-05-12 02:00:00|15677|15673|15691.1|15687.1|15691.1|15687.1|15673.9|15669.9|56
1652321100000|2022-05-12 02:05:00|15689.5|15685.5|15677|15673|15692.6|15688.6|15675.4|15671.4|60
1652321400000|2022-05-12 02:10:00|15678.6|15674.6|15677|15673|15680.1|15676.1|15672.3|15668.3|19
1652321700000|2022-05-12 02:15:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|17
1652322000000|2022-05-12 02:20:00|15677|15673|15686.4|15682.4|15687.9|15683.9|15677|15673|15
1652322300000|2022-05-12 02:25:00|15687.9|15683.9|15689.5|15685.5|15697.3|15693.3|15687.9|15683.9|32
1652322600000|2022-05-12 02:30:00|15687.9|15683.9|15686.4|15682.4|15694.2|15690.2|15684.8|15680.8|43
1652322900000|2022-05-12 02:35:00|15687.9|15683.9|15706.7|15702.7|15709.8|15705.8|15687.9|15683.9|42
1652323200000|2022-05-12 02:40:00|15711.4|15707.4|15719.2|15715.2|15719.2|15715.2|15703.6|15699.6|55
1652323500000|2022-05-12 02:45:00|15720.8|15716.8|15714.5|15710.5|15720.8|15716.8|15712.9|15708.9|31
1652323800000|2022-05-12 02:50:00|15712.9|15708.9|15714.5|15710.5|15722.3|15718.3|15712.9|15708.9|42
1652324100000|2022-05-12 02:55:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15708.3|15704.3|20
1652324400000|2022-05-12 03:00:00|15708.3|15704.3|15722.3|15718.3|15722.3|15718.3|15703.6|15699.6|49
1652324700000|2022-05-12 03:05:00|15720.8|15716.8|15703.6|15699.6|15720.8|15716.8|15703.6|15699.6|102
1652325000000|2022-05-12 03:10:00|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15700.4|15696.4|55
1652325300000|2022-05-12 03:15:00|15709.8|15705.8|15706.7|15702.7|15716.1|15712.1|15703.6|15699.6|206
1652325600000|2022-05-12 03:20:00|15703.6|15699.6|15687.9|15683.9|15703.6|15699.6|15684.8|15680.8|198
1652325900000|2022-05-12 03:25:00|15691.1|15687.1|15687.9|15683.9|15697.3|15693.3|15680.1|15676.1|74
1652326200000|2022-05-12 03:30:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15675.4|15671.4|65
1652326500000|2022-05-12 03:35:00|15687.9|15683.9|15680.1|15676.1|15687.9|15683.9|15675.4|15671.4|45
1652326800000|2022-05-12 03:40:00|15681.7|15677.7|15681.7|15677.7|15683.3|15679.3|15675.4|15671.4|23
1652327100000|2022-05-12 03:45:00|15683.3|15679.3|15672.3|15668.3|15684.8|15680.8|15669.2|15665.2|42
1652327400000|2022-05-12 03:50:00|15669.2|15665.2|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|38
1652327700000|2022-05-12 03:55:00|15666.1|15662.1|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|28
1652328000000|2022-05-12 04:00:00|15670.8|15666.8|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|27
1652328300000|2022-05-12 04:05:00|15666.1|15662.1|15681.7|15677.7|15683.3|15679.3|15662.9|15658.9|74
1652328600000|2022-05-12 04:10:00|15680.1|15676.1|15681.7|15677.7|15683.3|15679.3|15675.4|15671.4|20
1652328900000|2022-05-12 04:15:00|15683.3|15679.3|15684.8|15680.8|15687.9|15683.9|15675.4|15671.4|63
1652329200000|2022-05-12 04:20:00|15686.4|15682.4|15706.7|15702.7|15706.7|15702.7|15684.8|15680.8|101
1652329500000|2022-05-12 04:25:00|15705.1|15701.1|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|74
1652329800000|2022-05-12 04:30:00|15708.3|15704.3|15702|15698|15712.9|15708.9|15697.3|15693.3|170
1652330100000|2022-05-12 04:35:00|15703.6|15699.6|15709.8|15705.8|15711.4|15707.4|15703.6|15699.6|59
1652330400000|2022-05-12 04:40:00|15705.1|15701.1|15709.8|15705.8|15709.8|15705.8|15705.1|15701.1|51
1652330700000|2022-05-12 04:45:00|15711.4|15707.4|15706.7|15702.7|15714.5|15710.5|15706.7|15702.7|35
1652331000000|2022-05-12 04:50:00|15703.6|15699.6|15691.1|15687.1|15705.1|15701.1|15687.9|15683.9|91
1652331300000|2022-05-12 04:55:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15691.1|15687.1|72
1652331600000|2022-05-12 05:00:00|15697.3|15693.3|15692.6|15688.6|15697.3|15693.3|15686.4|15682.4|88
1652331900000|2022-05-12 05:05:00|15694.2|15690.2|15695.8|15691.8|15697.3|15693.3|15687.9|15683.9|47
1652332200000|2022-05-12 05:10:00|15697.3|15693.3|15700.4|15696.4|15706.7|15702.7|15695.8|15691.8|95
1652332500000|2022-05-12 05:15:00|15697.3|15693.3|15709.8|15705.8|15716.1|15712.1|15697.3|15693.3|111
1652332800000|2022-05-12 05:20:00|15711.4|15707.4|15711.4|15707.4|15719.2|15715.2|15709.8|15705.8|86
1652333100000|2022-05-12 05:25:00|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|44
1652333400000|2022-05-12 05:30:00|15708.3|15704.3|15700.4|15696.4|15709.8|15705.8|15694.2|15690.2|62
1652333700000|2022-05-12 05:35:00|15698.9|15694.9|15719.2|15715.2|15723.9|15719.9|15697.3|15693.3|90
1652334000000|2022-05-12 05:40:00|15717.6|15713.6|15730.1|15726.1|15737.9|15733.9|15717.6|15713.6|181
1652334300000|2022-05-12 05:45:00|15731.7|15727.7|15742.6|15738.6|15744.2|15740.2|15722.3|15718.3|119
1652334600000|2022-05-12 05:50:00|15741.1|15737.1|15747.3|15743.3|15753.6|15749.6|15739.5|15735.5|111
1652334900000|2022-05-12 05:55:00|15745.8|15741.8|15756.7|15752.7|15756.7|15752.7|15744.2|15740.2|88
1652335200000|2022-05-12 06:00:00|15753.6|15749.6|15762.9|15758.9|15762.9|15758.9|15745.8|15741.8|331
1652335500000|2022-05-12 06:05:00|15761.4|15757.4|15762.9|15758.9|15769.2|15765.2|15752|15748|106
1652335800000|2022-05-12 06:10:00|15761.4|15757.4|15772.3|15768.3|15778.6|15774.6|15759.8|15755.8|131
1652336100000|2022-05-12 06:15:00|15773.9|15769.9|15787.9|15783.9|15787.9|15783.9|15766.1|15762.1|217
1652336400000|2022-05-12 06:20:00|15784.8|15780.8|15787.9|15783.9|15791.1|15787.1|15778.6|15774.6|366
1652336700000|2022-05-12 06:25:00|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15769.2|15765.2|171
1652337000000|2022-05-12 06:30:00|15789.5|15785.5|15791.1|15787.1|15794.2|15790.2|15778.6|15774.6|191
1652337300000|2022-05-12 06:35:00|15792.6|15788.6|15787.9|15783.9|15794.2|15790.2|15786.4|15782.4|260
1652337600000|2022-05-12 06:40:00|15791.1|15787.1|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|237
1652337900000|2022-05-12 06:45:00|15792.6|15788.6|15798.9|15794.9|15800.4|15796.4|15787.9|15783.9|106
1652338200000|2022-05-12 06:50:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15795.8|15791.8|207
1652338500000|2022-05-12 06:55:00|15798.9|15794.9|15797.3|15793.3|15800.4|15796.4|15787.9|15783.9|139
1652338800000|2022-05-12 07:00:00|15795.8|15791.8|15819.2|15815.2|15819.2|15815.2|15794.2|15790.2|445
1652339100000|2022-05-12 07:05:00|15820.8|15816.8|15844.2|15840.2|15844.2|15840.2|15819.2|15815.2|494
1652339400000|2022-05-12 07:10:00|15841.1|15837.1|15859.8|15855.8|15862.9|15858.9|15834.8|15830.8|391
1652339700000|2022-05-12 07:15:00|15862.9|15858.9|15856.7|15852.7|15866.1|15862.1|15850.4|15846.4|354
1652340000000|2022-05-12 07:20:00|15858.3|15854.3|15844.2|15840.2|15866.1|15862.1|15841.1|15837.1|256
1652340300000|2022-05-12 07:25:00|15845.8|15841.8|15822.3|15818.3|15852|15848|15822.3|15818.3|275
1652340600000|2022-05-12 07:30:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15809.8|15805.8|395
1652340900000|2022-05-12 07:35:00|15825.4|15821.4|15844.2|15840.2|15847.3|15843.3|15825.4|15821.4|346
1652341200000|2022-05-12 07:40:00|15842.6|15838.6|15803.6|15799.6|15844.2|15840.2|15803.6|15799.6|301
1652341500000|2022-05-12 07:45:00|15805.1|15801.1|15794.2|15790.2|15809.8|15805.8|15778.6|15774.6|237
1652341800000|2022-05-12 07:50:00|15795.8|15791.8|15812.9|15808.9|15816.1|15812.1|15794.2|15790.2|288
1652342100000|2022-05-12 07:55:00|15814.5|15810.5|15803.6|15799.6|15822.3|15818.3|15800.4|15796.4|152
1652342400000|2022-05-12 08:00:00|15800.4|15796.4|15837.9|15833.9|15847.3|15843.3|15797.3|15793.3|332
1652342700000|2022-05-12 08:05:00|15841.1|15837.1|15816.1|15812.1|15844.2|15840.2|15816.1|15812.1|328
1652343000000|2022-05-12 08:10:00|15817.6|15813.6|15822.3|15818.3|15828.6|15824.6|15816.1|15812.1|370
1652343300000|2022-05-12 08:15:00|15820.8|15816.8|15828.6|15824.6|15831.7|15827.7|15812.9|15808.9|307
1652343600000|2022-05-12 08:20:00|15830.1|15826.1|15844.2|15840.2|15847.3|15843.3|15825.4|15821.4|461
1652343900000|2022-05-12 08:25:00|15842.6|15838.6|15847.3|15843.3|15853.6|15849.6|15841.1|15837.1|505
1652344200000|2022-05-12 08:30:00|15850.4|15846.4|15853.6|15849.6|15859.8|15855.8|15844.2|15840.2|250
1652344500000|2022-05-12 08:35:00|15856.7|15852.7|15869.2|15865.2|15872.3|15868.3|15853.6|15849.6|381
1652344800000|2022-05-12 08:40:00|15866.1|15862.1|15869.2|15865.2|15884.8|15880.8|15866.1|15862.1|397
1652345100000|2022-05-12 08:45:00|15866.1|15862.1|15856.7|15852.7|15869.2|15865.2|15855.1|15851.1|274
1652345400000|2022-05-12 08:50:00|15855.1|15851.1|15850.4|15846.4|15856.7|15852.7|15844.2|15840.2|215
1652345700000|2022-05-12 08:55:00|15848.9|15844.9|15869.2|15865.2|15870.8|15866.8|15848.9|15844.9|237
1652346000000|2022-05-12 09:00:00|15867.6|15863.6|15875.4|15871.4|15881.7|15877.7|15853.6|15849.6|393
1652346300000|2022-05-12 09:05:00|15878.6|15874.6|15881.7|15877.7|15887.9|15883.9|15878.6|15874.6|339
1652346600000|2022-05-12 09:10:00|15880.1|15876.1|15872.3|15868.3|15881.7|15877.7|15866.1|15862.1|263
1652346900000|2022-05-12 09:15:00|15869.2|15865.2|15862.9|15858.9|15870.8|15866.8|15853.6|15849.6|289
1652347200000|2022-05-12 09:20:00|15864.5|15860.5|15878.6|15874.6|15881.7|15877.7|15862.9|15858.9|214
1652347500000|2022-05-12 09:25:00|15881.7|15877.7|15909.8|15905.8|15909.8|15905.8|15881.7|15877.7|684
1652347800000|2022-05-12 09:30:00|15908.3|15904.3|15931.7|15927.7|15931.7|15927.7|15903.6|15899.6|533
1652348100000|2022-05-12 09:35:00|15934.8|15930.8|15941.1|15937.1|15944.2|15940.2|15922.3|15918.3|467
1652348400000|2022-05-12 09:40:00|15944.2|15940.2|15944.2|15940.2|15952|15948|15937.9|15933.9|564
1652348700000|2022-05-12 09:45:00|15945.8|15941.8|15928.6|15924.6|15950.4|15946.4|15925.4|15921.4|302
1652349000000|2022-05-12 09:50:00|15930.1|15926.1|15912.9|15908.9|15931.7|15927.7|15909.8|15905.8|420
1652349300000|2022-05-12 09:55:00|15914.5|15910.5|15928.6|15924.6|15936.4|15932.4|15912.9|15908.9|237
1652349600000|2022-05-12 10:00:00|15927|15923|15933.3|15929.3|15948.9|15944.9|15927|15923|215
1652349900000|2022-05-12 10:05:00|15934.8|15930.8|15928.6|15924.6|15934.8|15930.8|15908.3|15904.3|289
1652350200000|2022-05-12 10:10:00|15930.1|15926.1|15922.3|15918.3|15937.9|15933.9|15909.8|15905.8|198
1652350500000|2022-05-12 10:15:00|15925.4|15921.4|15912.9|15908.9|15931.7|15927.7|15912.9|15908.9|164
1652350800000|2022-05-12 10:20:00|15914.5|15910.5|15903.6|15899.6|15919.2|15915.2|15903.6|15899.6|159
1652351100000|2022-05-12 10:25:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|228
1652351400000|2022-05-12 10:30:00|15903.6|15899.6|15897.3|15893.3|15909.8|15905.8|15894.2|15890.2|458
1652351700000|2022-05-12 10:35:00|15898.9|15894.9|15887.9|15883.9|15898.9|15894.9|15884.8|15880.8|228
1652352000000|2022-05-12 10:40:00|15886.4|15882.4|15881.7|15877.7|15886.4|15882.4|15866.1|15862.1|266
1652352300000|2022-05-12 10:45:00|15880.1|15876.1|15880.1|15876.1|15881.7|15877.7|15872.3|15868.3|222
1652352600000|2022-05-12 10:50:00|15878.6|15874.6|15870.8|15866.8|15881.7|15877.7|15864.5|15860.5|226
1652352900000|2022-05-12 10:55:00|15872.3|15868.3|15862.9|15858.9|15872.3|15868.3|15847.3|15843.3|321
1652353200000|2022-05-12 11:00:00|15859.8|15855.8|15878.6|15874.6|15880.1|15876.1|15856.7|15852.7|259
1652353500000|2022-05-12 11:05:00|15880.1|15876.1|15878.6|15874.6|15887.9|15883.9|15866.1|15862.1|418
1652353800000|2022-05-12 11:10:00|15877|15873|15847.3|15843.3|15877|15873|15845.8|15841.8|319
1652354100000|2022-05-12 11:15:00|15850.4|15846.4|15858.3|15854.3|15869.2|15865.2|15845.8|15841.8|243
1652354400000|2022-05-12 11:20:00|15859.8|15855.8|15844.2|15840.2|15866.1|15862.1|15844.2|15840.2|190
1652354700000|2022-05-12 11:25:00|15845.8|15841.8|15856.7|15852.7|15862.9|15858.9|15837.9|15833.9|266
1652355000000|2022-05-12 11:30:00|15858.3|15854.3|15875.4|15871.4|15877|15873|15853.6|15849.6|374
1652355300000|2022-05-12 11:35:00|15878.6|15874.6|15881.7|15877.7|15884.8|15880.8|15866.1|15862.1|352
1652355600000|2022-05-12 11:40:00|15883.3|15879.3|15864.5|15860.5|15884.8|15880.8|15862.9|15858.9|397
1652355900000|2022-05-12 11:45:00|15866.1|15862.1|15881.7|15877.7|15881.7|15877.7|15866.1|15862.1|301
1652356200000|2022-05-12 11:50:00|15880.1|15876.1|15875.4|15871.4|15887.9|15883.9|15869.2|15865.2|435
1652356500000|2022-05-12 11:55:00|15873.9|15869.9|15875.4|15871.4|15889.5|15885.5|15872.3|15868.3|325
1652356800000|2022-05-12 12:00:00|15880.1|15876.1|15869.2|15865.2|15880.1|15876.1|15850.4|15846.4|786
1652357100000|2022-05-12 12:05:00|15866.1|15862.1|15878.6|15874.6|15884.8|15880.8|15859.8|15855.8|390
1652357400000|2022-05-12 12:10:00|15880.1|15876.1|15850.4|15846.4|15881.7|15877.7|15847.3|15843.3|451
1652357700000|2022-05-12 12:15:00|15853.6|15849.6|15847.3|15843.3|15859.8|15855.8|15825.4|15821.4|599
1652358000000|2022-05-12 12:20:00|15845.8|15841.8|15853.6|15849.6|15869.2|15865.2|15841.1|15837.1|597
1652358300000|2022-05-12 12:25:00|15856.7|15852.7|15850.4|15846.4|15862.9|15858.9|15842.6|15838.6|619
1652358600000|2022-05-12 12:30:00|15848.9|15844.9|15887.9|15883.9|15887.9|15883.9|15848.9|15844.9|705
1652358900000|2022-05-12 12:35:00|15884.8|15880.8|15878.6|15874.6|15892.6|15888.6|15853.6|15849.6|823
1652359200000|2022-05-12 12:40:00|15880.1|15876.1|15884.8|15880.8|15887.9|15883.9|15856.7|15852.7|695
1652359500000|2022-05-12 12:45:00|15886.4|15882.4|15859.8|15855.8|15886.4|15882.4|15859.8|15855.8|752
1652359800000|2022-05-12 12:50:00|15862.9|15858.9|15862.9|15858.9|15875.4|15871.4|15853.6|15849.6|952
1652360100000|2022-05-12 12:55:00|15864.5|15860.5|15859.8|15855.8|15873.9|15869.9|15847.3|15843.3|845
1652360400000|2022-05-12 13:00:00|15861.4|15857.4|15856.7|15852.7|15869.2|15865.2|15837.9|15833.9|603
1652360700000|2022-05-12 13:05:00|15858.3|15854.3|15794.2|15790.2|15858.3|15854.3|15794.2|15790.2|812
1652361000000|2022-05-12 13:10:00|15797.3|15793.3|15831.7|15827.7|15856.7|15852.7|15795.8|15791.8|899
1652361300000|2022-05-12 13:15:00|15833.3|15829.3|15797.3|15793.3|15837.9|15833.9|15787.9|15783.9|923
1652361600000|2022-05-12 13:20:00|15798.9|15794.9|15766.1|15762.1|15798.9|15794.9|15766.1|15762.1|1086
1652361900000|2022-05-12 13:25:00|15769.2|15765.2|15769.2|15765.2|15778.6|15774.6|15747.3|15743.3|638
1652362200000|2022-05-12 13:30:00|15770.8|15766.8|15837.9|15833.9|15839.5|15835.5|15767.6|15763.6|1460
1652362500000|2022-05-12 13:35:00|15834.8|15830.8|15847.3|15843.3|15862.9|15858.9|15833.3|15829.3|1858
1652362800000|2022-05-12 13:40:00|15848.9|15844.9|15828.6|15824.6|15859.8|15855.8|15816.1|15812.1|1198
1652363100000|2022-05-12 13:45:00|15830.1|15826.1|15806.7|15802.7|15837.9|15833.9|15784.8|15780.8|1115
1652363400000|2022-05-12 13:50:00|15803.6|15799.6|15781.7|15777.7|15823.9|15819.9|15778.6|15774.6|1087
1652363700000|2022-05-12 13:55:00|15778.6|15774.6|15778.6|15774.6|15800.4|15796.4|15762.9|15758.9|968
1652364000000|2022-05-12 14:00:00|15775.4|15771.4|15802|15798|15822.3|15818.3|15775.4|15771.4|1172
1652364300000|2022-05-12 14:05:00|15800.4|15796.4|15791.1|15787.1|15800.4|15796.4|15775.4|15771.4|1039
1652364600000|2022-05-12 14:10:00|15795.8|15791.8|15762.9|15758.9|15795.8|15791.8|15750.4|15746.4|912
1652364900000|2022-05-12 14:15:00|15759.8|15755.8|15762.9|15758.9|15783.3|15779.3|15756.7|15752.7|696
1652365200000|2022-05-12 14:20:00|15761.4|15757.4|15753.6|15749.6|15778.6|15774.6|15752|15748|769
1652365500000|2022-05-12 14:25:00|15750.4|15746.4|15755.1|15751.1|15759.8|15755.8|15737.9|15733.9|1023
1652365800000|2022-05-12 14:30:00|15753.6|15749.6|15791.1|15787.1|15797.3|15793.3|15750.4|15746.4|1152
1652366100000|2022-05-12 14:35:00|15789.5|15785.5|15778.6|15774.6|15803.6|15799.6|15775.4|15771.4|1004
1652366400000|2022-05-12 14:40:00|15780.1|15776.1|15784.8|15780.8|15806.7|15802.7|15772.3|15768.3|1081
1652366700000|2022-05-12 14:45:00|15781.7|15777.7|15750.4|15746.4|15784.8|15780.8|15744.2|15740.2|980
1652367000000|2022-05-12 14:50:00|15753.6|15749.6|15784.8|15780.8|15784.8|15780.8|15752|15748|576
1652367300000|2022-05-12 14:55:00|15781.7|15777.7|15789.5|15785.5|15789.5|15785.5|15772.3|15768.3|830
1652367600000|2022-05-12 15:00:00|15791.1|15787.1|15747.3|15743.3|15794.2|15790.2|15744.2|15740.2|1132
1652367900000|2022-05-12 15:05:00|15748.9|15744.9|15756.7|15752.7|15759.8|15755.8|15725.4|15721.4|765
1652368200000|2022-05-12 15:10:00|15755.1|15751.1|15775.4|15771.4|15778.6|15774.6|15753.6|15749.6|528
1652368500000|2022-05-12 15:15:00|15772.3|15768.3|15772.3|15768.3|15787.9|15783.9|15772.3|15768.3|768
1652368800000|2022-05-12 15:20:00|15775.4|15771.4|15806.7|15802.7|15809.8|15805.8|15772.3|15768.3|943
1652369100000|2022-05-12 15:25:00|15809.8|15805.8|15819.2|15815.2|15825.4|15821.4|15797.3|15793.3|830
1652369400000|2022-05-12 15:30:00|15817.6|15813.6|15803.6|15799.6|15830.1|15826.1|15800.4|15796.4|569
1652369700000|2022-05-12 15:35:00|15806.7|15802.7|15819.2|15815.2|15825.4|15821.4|15806.7|15802.7|541
1652370000000|2022-05-12 15:40:00|15816.1|15812.1|15806.7|15802.7|15825.4|15821.4|15806.7|15802.7|701
1652370300000|2022-05-12 15:45:00|15808.3|15804.3|15812.9|15808.9|15816.1|15812.1|15792.6|15788.6|1147
1652370600000|2022-05-12 15:50:00|15809.8|15805.8|15822.3|15818.3|15834.8|15830.8|15809.8|15805.8|1023
1652370900000|2022-05-12 15:55:00|15823.9|15819.9|15841.1|15837.1|15844.2|15840.2|15822.3|15818.3|919
1652371200000|2022-05-12 16:00:00|15837.9|15833.9|15850.4|15846.4|15850.4|15846.4|15828.6|15824.6|803
1652371500000|2022-05-12 16:05:00|15852|15848|15831.7|15827.7|15856.7|15852.7|15828.6|15824.6|1596
1652371800000|2022-05-12 16:10:00|15834.8|15830.8|15823.9|15819.9|15850.4|15846.4|15819.2|15815.2|913
1652372100000|2022-05-12 16:15:00|15825.4|15821.4|15816.1|15812.1|15825.4|15821.4|15812.9|15808.9|797
1652372400000|2022-05-12 16:20:00|15817.6|15813.6|15800.4|15796.4|15817.6|15813.6|15794.2|15790.2|933
1652372700000|2022-05-12 16:25:00|15797.3|15793.3|15800.4|15796.4|15806.7|15802.7|15781.7|15777.7|1187
1652373000000|2022-05-12 16:30:00|15803.6|15799.6|15797.3|15793.3|15806.7|15802.7|15791.1|15787.1|878
1652373300000|2022-05-12 16:35:00|15795.8|15791.8|15778.6|15774.6|15797.3|15793.3|15772.3|15768.3|951
1652373600000|2022-05-12 16:40:00|15775.4|15771.4|15766.1|15762.1|15787.9|15783.9|15762.9|15758.9|1193
1652373900000|2022-05-12 16:45:00|15764.5|15760.5|15775.4|15771.4|15775.4|15771.4|15759.8|15755.8|1303
1652374200000|2022-05-12 16:50:00|15773.9|15769.9|15759.8|15755.8|15781.7|15777.7|15756.7|15752.7|2147
1652374500000|2022-05-12 16:55:00|15756.7|15752.7|15753.6|15749.6|15759.8|15755.8|15744.2|15740.2|1599
1652374800000|2022-05-12 17:00:00|15756.7|15752.7|15809.8|15805.8|15809.8|15805.8|15756.7|15752.7|2373
1652375100000|2022-05-12 17:05:00|15812.9|15808.9|15844.2|15840.2|15848.9|15844.9|15811.4|15807.4|1986
1652375400000|2022-05-12 17:10:00|15841.1|15837.1|15850.4|15846.4|15859.8|15855.8|15841.1|15837.1|1478
1652375700000|2022-05-12 17:15:00|15853.6|15849.6|15822.3|15818.3|15859.8|15855.8|15819.2|15815.2|1205
1652376000000|2022-05-12 17:20:00|15823.9|15819.9|15812.9|15808.9|15825.4|15821.4|15806.7|15802.7|1486
1652376300000|2022-05-12 17:25:00|15814.5|15810.5|15834.8|15830.8|15837.9|15833.9|15814.5|15810.5|685
1652376600000|2022-05-12 17:30:00|15831.7|15827.7|15847.3|15843.3|15847.3|15843.3|15825.4|15821.4|942
1652376900000|2022-05-12 17:35:00|15844.2|15840.2|15820.8|15816.8|15847.3|15843.3|15816.1|15812.1|849
1652377200000|2022-05-12 17:40:00|15822.3|15818.3|15828.6|15824.6|15836.4|15832.4|15817.6|15813.6|671
1652377500000|2022-05-12 17:45:00|15825.4|15821.4|15834.8|15830.8|15841.1|15837.1|15822.3|15818.3|533
1652377800000|2022-05-12 17:50:00|15831.7|15827.7|15831.7|15827.7|15847.3|15843.3|15822.3|15818.3|1377
1652378100000|2022-05-12 17:55:00|15833.3|15829.3|15825.4|15821.4|15834.8|15830.8|15805.1|15801.1|974
1652378400000|2022-05-12 18:00:00|15822.3|15818.3|15816.1|15812.1|15825.4|15821.4|15806.7|15802.7|568
1652378700000|2022-05-12 18:05:00|15812.9|15808.9|15811.4|15807.4|15816.1|15812.1|15803.6|15799.6|548
1652379000000|2022-05-12 18:10:00|15809.8|15805.8|15812.9|15808.9|15816.1|15812.1|15806.7|15802.7|503
1652379300000|2022-05-12 18:15:00|15814.5|15810.5|15800.4|15796.4|15816.1|15812.1|15800.4|15796.4|431
1652379600000|2022-05-12 18:20:00|15803.6|15799.6|15812.9|15808.9|15816.1|15812.1|15797.3|15793.3|585
1652379900000|2022-05-12 18:25:00|15811.4|15807.4|15831.7|15827.7|15831.7|15827.7|15809.8|15805.8|964
1652380200000|2022-05-12 18:30:00|15828.6|15824.6|15844.2|15840.2|15866.1|15862.1|15828.6|15824.6|752
1652380500000|2022-05-12 18:35:00|15845.8|15841.8|15844.2|15840.2|15853.6|15849.6|15837.9|15833.9|574
1652380800000|2022-05-12 18:40:00|15847.3|15843.3|15859.8|15855.8|15869.2|15865.2|15847.3|15843.3|553
1652381100000|2022-05-12 18:45:00|15856.7|15852.7|15869.2|15865.2|15869.2|15865.2|15852|15848|537
1652381400000|2022-05-12 18:50:00|15872.3|15868.3|15887.9|15883.9|15887.9|15883.9|15869.2|15865.2|736
1652381700000|2022-05-12 18:55:00|15889.5|15885.5|15889.5|15885.5|15894.2|15890.2|15875.4|15871.4|964
1652382000000|2022-05-12 19:00:00|15891.1|15887.1|15862.9|15858.9|15894.2|15890.2|15861.4|15857.4|1040
1652382300000|2022-05-12 19:05:00|15864.5|15860.5|15866.1|15862.1|15884.8|15880.8|15864.5|15860.5|482
1652382600000|2022-05-12 19:10:00|15867.6|15863.6|15859.8|15855.8|15875.4|15871.4|15853.6|15849.6|482
1652382900000|2022-05-12 19:15:00|15858.3|15854.3|15844.2|15840.2|15862.9|15858.9|15841.1|15837.1|608
1652383200000|2022-05-12 19:20:00|15847.3|15843.3|15825.4|15821.4|15850.4|15846.4|15822.3|15818.3|732
1652383500000|2022-05-12 19:25:00|15828.6|15824.6|15812.9|15808.9|15828.6|15824.6|15806.7|15802.7|900
1652383800000|2022-05-12 19:30:00|15806.7|15802.7|15825.4|15821.4|15828.6|15824.6|15798.9|15794.9|1828
1652384100000|2022-05-12 19:35:00|15822.3|15818.3|15816.1|15812.1|15828.6|15824.6|15806.7|15802.7|1035
1652384400000|2022-05-12 19:40:00|15814.5|15810.5|15803.6|15799.6|15816.1|15812.1|15797.3|15793.3|619
1652384700000|2022-05-12 19:45:00|15800.4|15796.4|15791.1|15787.1|15809.8|15805.8|15791.1|15787.1|705
1652385000000|2022-05-12 19:50:00|15789.5|15785.5|15750.4|15746.4|15789.5|15785.5|15747.3|15743.3|1903
1652385300000|2022-05-12 19:55:00|15748.9|15744.9|15750.4|15746.4|15775.4|15771.4|15734.8|15730.8|3258
1652385600000|2022-05-12 20:00:00|15753.6|15749.6|15737.9|15733.9|15759.8|15755.8|15731.7|15727.7|1137
1652385900000|2022-05-12 20:05:00|15741.1|15737.1|15741.1|15737.1|15745.8|15741.8|15734.8|15730.8|1113
1652386200000|2022-05-12 20:10:00|15744.2|15740.2|15764.5|15760.5|15769.2|15765.2|15744.2|15740.2|968
1652386500000|2022-05-12 20:15:00|15762.9|15758.9|15778.6|15774.6|15778.6|15774.6|15759.8|15755.8|453
1652386800000|2022-05-12 20:20:00|15777|15773|15777|15773|15791.1|15787.1|15769.2|15765.2|683
1652387100000|2022-05-12 20:25:00|15775.4|15771.4|15756.7|15752.7|15781.7|15777.7|15750.4|15746.4|424
1652387400000|2022-05-12 20:30:00|15758.3|15754.3|15759.8|15755.8|15769.2|15765.2|15753.6|15749.6|372
1652387700000|2022-05-12 20:35:00|15758.3|15754.3|15784.8|15780.8|15791.1|15787.1|15753.6|15749.6|440
1652388000000|2022-05-12 20:40:00|15781.7|15777.7|15795.8|15791.8|15800.4|15796.4|15781.7|15777.7|472
1652388300000|2022-05-12 20:45:00|15794.2|15790.2|15803.6|15799.6|15803.6|15799.6|15784.8|15780.8|331
1652388600000|2022-05-12 20:50:00|15806.7|15802.7|15816.1|15812.1|15816.1|15812.1|15794.2|15790.2|395
1652388900000|2022-05-12 20:55:00|15811.4|15807.4|15798.9|15794.9|15814.5|15810.5|15787.9|15783.9|285
1652392800000|2022-05-12 22:00:00|15806.7|15802.7|15792.6|15788.6|15808.3|15804.3|15786.4|15782.4|67
1652393100000|2022-05-12 22:05:00|15791.1|15787.1|15783.3|15779.3|15791.1|15787.1|15780.1|15776.1|161
1652393400000|2022-05-12 22:10:00|15784.8|15780.8|15789.5|15785.5|15789.5|15785.5|15784.8|15780.8|40
1652393700000|2022-05-12 22:15:00|15791.1|15787.1|15791.1|15787.1|15792.6|15788.6|15789.5|15785.5|58
1652394000000|2022-05-12 22:20:00|15789.5|15785.5|15786.4|15782.4|15797.3|15793.3|15784.8|15780.8|76
1652394300000|2022-05-12 22:25:00|15781.7|15777.7|15789.5|15785.5|15791.1|15787.1|15781.7|15777.7|10
1652394600000|2022-05-12 22:30:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|44
1652394900000|2022-05-12 22:35:00|15792.6|15788.6|15786.4|15782.4|15792.6|15788.6|15781.7|15777.7|10
1652395200000|2022-05-12 22:40:00|15784.8|15780.8|15783.3|15779.3|15786.4|15782.4|15783.3|15779.3|1
1652395500000|2022-05-12 22:45:00|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15773.9|15769.9|13
1652395800000|2022-05-12 22:50:00|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15777|15773|17
1652396100000|2022-05-12 22:55:00|15784.8|15780.8|15800.4|15796.4|15800.4|15796.4|15784.8|15780.8|51
1652396400000|2022-05-12 23:00:00|15797.3|15793.3|15789.5|15785.5|15797.3|15793.3|15786.4|15782.4|27
1652396700000|2022-05-12 23:05:00|15787.9|15783.9|15780.1|15776.1|15789.5|15785.5|15778.6|15774.6|30
1652397000000|2022-05-12 23:10:00|15778.6|15774.6|15777|15773|15784.8|15780.8|15777|15773|7
1652397300000|2022-05-12 23:15:00|15778.6|15774.6|15773.9|15769.9|15781.7|15777.7|15772.3|15768.3|31
1652397600000|2022-05-12 23:20:00|15772.3|15768.3|15772.3|15768.3|15773.9|15769.9|15769.2|15765.2|14
1652397900000|2022-05-12 23:25:00|15770.8|15766.8|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|18
1652398200000|2022-05-12 23:30:00|15770.8|15766.8|15770.8|15766.8|15772.3|15768.3|15769.2|15765.2|25
1652398500000|2022-05-12 23:35:00|15772.3|15768.3|15777|15773|15777|15773|15772.3|15768.3|5
1652398800000|2022-05-12 23:40:00|15778.6|15774.6|15780.1|15776.1|15784.8|15780.8|15777|15773|19
1652399100000|2022-05-12 23:45:00|15781.7|15777.7|15787.9|15783.9|15787.9|15783.9|15777|15773|23
1652399400000|2022-05-12 23:50:00|15786.4|15782.4|15780.1|15776.1|15787.9|15783.9|15780.1|15776.1|24
1652399700000|2022-05-12 23:55:00|15778.6|15774.6|15773.9|15769.9|15780.1|15776.1|15770.8|15766.8|25
1652400000000|2022-05-13 00:00:00|15775.4|15771.4|15770.8|15766.8|15780.1|15776.1|15767.6|15763.6|62
1652400300000|2022-05-13 00:05:00|15772.3|15768.3|15780.1|15776.1|15784.8|15780.8|15770.8|15766.8|27
1652400600000|2022-05-13 00:10:00|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15777|15773|25
1652400900000|2022-05-13 00:15:00|15781.7|15777.7|15778.6|15774.6|15797.3|15793.3|15778.6|15774.6|126
1652401200000|2022-05-13 00:20:00|15775.4|15771.4|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|92
1652401500000|2022-05-13 00:25:00|15767.6|15763.6|15769.2|15765.2|15770.8|15766.8|15766.1|15762.1|20
1652401800000|2022-05-13 00:30:00|15770.8|15766.8|15762.9|15758.9|15772.3|15768.3|15755.1|15751.1|60
1652402100000|2022-05-13 00:35:00|15761.4|15757.4|15758.3|15754.3|15766.1|15762.1|15758.3|15754.3|74
1652402400000|2022-05-13 00:40:00|15759.8|15755.8|15744.2|15740.2|15759.8|15755.8|15741.1|15737.1|61
1652402700000|2022-05-13 00:45:00|15745.8|15741.8|15744.2|15740.2|15750.4|15746.4|15741.1|15737.1|34
1652403000000|2022-05-13 00:50:00|15745.8|15741.8|15719.2|15715.2|15747.3|15743.3|15712.9|15708.9|235
1652403300000|2022-05-13 00:55:00|15716.1|15712.1|15716.1|15712.1|15722.3|15718.3|15709.8|15705.8|154
1652403600000|2022-05-13 01:00:00|15720.8|15716.8|15703.6|15699.6|15725.4|15721.4|15703.6|15699.6|192
1652403900000|2022-05-13 01:05:00|15705.1|15701.1|15697.3|15693.3|15712.9|15708.9|15687.9|15683.9|248
1652404200000|2022-05-13 01:10:00|15692.6|15688.6|15694.2|15690.2|15700.4|15696.4|15691.1|15687.1|121
1652404500000|2022-05-13 01:15:00|15695.8|15691.8|15669.2|15665.2|15695.8|15691.8|15669.2|15665.2|171
1652404800000|2022-05-13 01:20:00|15670.8|15666.8|15659.8|15655.8|15672.3|15668.3|15656.7|15652.7|69
1652405100000|2022-05-13 01:25:00|15661.4|15657.4|15650.4|15646.4|15666.1|15662.1|15645.8|15641.8|185
1652405400000|2022-05-13 01:30:00|15652|15648|15680.1|15676.1|15681.7|15677.7|15652|15648|79
1652405700000|2022-05-13 01:35:00|15681.7|15677.7|15687.9|15683.9|15692.6|15688.6|15678.6|15674.6|159
1652406000000|2022-05-13 01:40:00|15686.4|15682.4|15687.9|15683.9|15694.2|15690.2|15686.4|15682.4|101
1652406300000|2022-05-13 01:45:00|15691.1|15687.1|15691.1|15687.1|15692.6|15688.6|15684.8|15680.8|82
1652406600000|2022-05-13 01:50:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15687.9|15683.9|63
1652406900000|2022-05-13 01:55:00|15692.6|15688.6|15700.4|15696.4|15705.1|15701.1|15687.9|15683.9|93
1652407200000|2022-05-13 02:00:00|15698.9|15694.9|15698.9|15694.9|15703.6|15699.6|15695.8|15691.8|25
1652407500000|2022-05-13 02:05:00|15697.3|15693.3|15689.5|15685.5|15703.6|15699.6|15687.9|15683.9|41
1652407800000|2022-05-13 02:10:00|15691.1|15687.1|15702|15698|15703.6|15699.6|15691.1|15687.1|29
1652408100000|2022-05-13 02:15:00|15700.4|15696.4|15691.1|15687.1|15702|15698|15687.9|15683.9|35
1652408400000|2022-05-13 02:20:00|15689.5|15685.5|15681.7|15677.7|15694.2|15690.2|15681.7|15677.7|22
1652408700000|2022-05-13 02:25:00|15683.3|15679.3|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|20
1652409000000|2022-05-13 02:30:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|63
1652409300000|2022-05-13 02:35:00|15683.3|15679.3|15695.8|15691.8|15697.3|15693.3|15681.7|15677.7|76
1652409600000|2022-05-13 02:40:00|15697.3|15693.3|15698.9|15694.9|15700.4|15696.4|15692.6|15688.6|124
1652409900000|2022-05-13 02:45:00|15697.3|15693.3|15702|15698|15703.6|15699.6|15697.3|15693.3|29
1652410200000|2022-05-13 02:50:00|15700.4|15696.4|15709.8|15705.8|15709.8|15705.8|15697.3|15693.3|241
1652410500000|2022-05-13 02:55:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|84
1652410800000|2022-05-13 03:00:00|15706.7|15702.7|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|78
1652411100000|2022-05-13 03:05:00|15705.1|15701.1|15706.7|15702.7|15712.9|15708.9|15694.2|15690.2|134
1652411400000|2022-05-13 03:10:00|15708.3|15704.3|15703.6|15699.6|15708.3|15704.3|15700.4|15696.4|42
1652411700000|2022-05-13 03:15:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|50
1652412000000|2022-05-13 03:20:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|53
1652412300000|2022-05-13 03:25:00|15702|15698|15678.6|15674.6|15702|15698|15678.6|15674.6|117
1652412600000|2022-05-13 03:30:00|15680.1|15676.1|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|54
1652412900000|2022-05-13 03:35:00|15680.1|15676.1|15675.4|15671.4|15680.1|15676.1|15672.3|15668.3|40
1652413200000|2022-05-13 03:40:00|15672.3|15668.3|15672.3|15668.3|15677|15673|15670.8|15666.8|54
1652413500000|2022-05-13 03:45:00|15670.8|15666.8|15681.7|15677.7|15681.7|15677.7|15669.2|15665.2|77
1652413800000|2022-05-13 03:50:00|15678.6|15674.6|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|21
1652414100000|2022-05-13 03:55:00|15686.4|15682.4|15686.4|15682.4|15689.5|15685.5|15681.7|15677.7|21
1652414400000|2022-05-13 04:00:00|15684.8|15680.8|15689.5|15685.5|15691.1|15687.1|15684.8|15680.8|62
1652414700000|2022-05-13 04:05:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15681.7|15677.7|38
1652415000000|2022-05-13 04:10:00|15687.9|15683.9|15677|15673|15687.9|15683.9|15677|15673|101
1652415300000|2022-05-13 04:15:00|15675.4|15671.4|15675.4|15671.4|15681.7|15677.7|15672.3|15668.3|147
1652415600000|2022-05-13 04:20:00|15677|15673|15675.4|15671.4|15677|15673|15669.2|15665.2|53
1652415900000|2022-05-13 04:25:00|15677|15673|15675.4|15671.4|15678.6|15674.6|15669.2|15665.2|28
1652416200000|2022-05-13 04:30:00|15677|15673|15677|15673|15678.6|15674.6|15672.3|15668.3|42
1652416500000|2022-05-13 04:35:00|15675.4|15671.4|15680.1|15676.1|15681.7|15677.7|15675.4|15671.4|10
1652416800000|2022-05-13 04:40:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15677|15673|13
1652417100000|2022-05-13 04:45:00|15680.1|15676.1|15677|15673|15680.1|15676.1|15677|15673|18
1652417400000|2022-05-13 04:50:00|15675.4|15671.4|15678.6|15674.6|15683.3|15679.3|15675.4|15671.4|29
1652417700000|2022-05-13 04:55:00|15675.4|15671.4|15675.4|15671.4|15677|15673|15672.3|15668.3|104
1652418000000|2022-05-13 05:00:00|15673.9|15669.9|15669.2|15665.2|15678.6|15674.6|15666.1|15662.1|142
1652418300000|2022-05-13 05:05:00|15666.1|15662.1|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|175
1652418600000|2022-05-13 05:10:00|||||||||25
1652418900000|2022-05-13 05:15:00|15664.5|15660.5|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|36
1652419200000|2022-05-13 05:20:00|15664.5|15660.5|15659.8|15655.8|15664.5|15660.5|15659.8|15655.8|98
1652419500000|2022-05-13 05:25:00|15662.9|15658.9|15666.1|15662.1|15669.2|15665.2|15659.8|15655.8|67
1652419800000|2022-05-13 05:30:00|15667.6|15663.6|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|38
1652420100000|2022-05-13 05:35:00|15673.9|15669.9|15677|15673|15678.6|15674.6|15672.3|15668.3|33
1652420400000|2022-05-13 05:40:00|15675.4|15671.4|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|43
1652420700000|2022-05-13 05:45:00|15677|15673|15684.8|15680.8|15684.8|15680.8|15675.4|15671.4|26
1652421000000|2022-05-13 05:50:00|15686.4|15682.4|15681.7|15677.7|15687.9|15683.9|15678.6|15674.6|37
1652421300000|2022-05-13 05:55:00|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|43
1652421600000|2022-05-13 06:00:00|15677|15673|15672.3|15668.3|15691.1|15687.1|15669.2|15665.2|254
1652421900000|2022-05-13 06:05:00|15670.8|15666.8|15684.8|15680.8|15686.4|15682.4|15669.2|15665.2|130
1652422200000|2022-05-13 06:10:00|15687.9|15683.9|15684.8|15680.8|15694.2|15690.2|15678.6|15674.6|98
1652422500000|2022-05-13 06:15:00|15686.4|15682.4|15700.4|15696.4|15703.6|15699.6|15684.8|15680.8|183
1652422800000|2022-05-13 06:20:00|15698.9|15694.9|15694.2|15690.2|15706.7|15702.7|15694.2|15690.2|116
1652423100000|2022-05-13 06:25:00|15695.8|15691.8|15684.8|15680.8|15697.3|15693.3|15681.7|15677.7|140
1652423400000|2022-05-13 06:30:00|15683.3|15679.3|15675.4|15671.4|15687.9|15683.9|15672.3|15668.3|245
1652423700000|2022-05-13 06:35:00|15672.3|15668.3|15678.6|15674.6|15684.8|15680.8|15672.3|15668.3|209
1652424000000|2022-05-13 06:40:00|15680.1|15676.1|15681.7|15677.7|15684.8|15680.8|15672.3|15668.3|78
1652424300000|2022-05-13 06:45:00|15684.8|15680.8|15678.6|15674.6|15694.2|15690.2|15678.6|15674.6|152
1652424600000|2022-05-13 06:50:00|15681.7|15677.7|15687.9|15683.9|15692.6|15688.6|15681.7|15677.7|73
1652424900000|2022-05-13 06:55:00|15689.5|15685.5|15694.2|15690.2|15697.3|15693.3|15678.6|15674.6|120
1652425200000|2022-05-13 07:00:00|15695.8|15691.8|15689.5|15685.5|15706.7|15702.7|15687.9|15683.9|176
1652425500000|2022-05-13 07:05:00|15687.9|15683.9|15694.2|15690.2|15703.6|15699.6|15681.7|15677.7|162
1652425800000|2022-05-13 07:10:00|15692.6|15688.6|15712.9|15708.9|15716.1|15712.1|15684.8|15680.8|246
1652426100000|2022-05-13 07:15:00|15709.8|15705.8|15691.1|15687.1|15716.1|15712.1|15687.9|15683.9|325
1652426400000|2022-05-13 07:20:00|15692.6|15688.6|15691.1|15687.1|15712.9|15708.9|15684.8|15680.8|140
1652426700000|2022-05-13 07:25:00|15687.9|15683.9|15659.8|15655.8|15698.9|15694.9|15659.8|15655.8|252
1652427000000|2022-05-13 07:30:00|15662.9|15658.9|15656.7|15652.7|15672.3|15668.3|15653.6|15649.6|318
1652427300000|2022-05-13 07:35:00|15659.8|15655.8|15647.3|15643.3|15662.9|15658.9|15647.3|15643.3|176
1652427600000|2022-05-13 07:40:00|15648.9|15644.9|15616.1|15612.1|15659.8|15655.8|15616.1|15612.1|350
1652427900000|2022-05-13 07:45:00|15614.5|15610.5|15606.7|15602.7|15625.4|15621.4|15591.1|15587.1|452
1652428200000|2022-05-13 07:50:00|15608.3|15604.3|15605.1|15601.1|15614.5|15610.5|15594.2|15590.2|252
1652428500000|2022-05-13 07:55:00|15606.7|15602.7|15569.2|15565.2|15606.7|15602.7|15567.6|15563.6|608
1652428800000|2022-05-13 08:00:00|15570.8|15566.8|15570.8|15566.8|15581.7|15577.7|15558.3|15554.3|391
1652429100000|2022-05-13 08:05:00|15572.3|15568.3|15591.1|15587.1|15594.2|15590.2|15572.3|15568.3|228
1652429400000|2022-05-13 08:10:00|15589.5|15585.5|15587.9|15583.9|15594.2|15590.2|15580.1|15576.1|337
1652429700000|2022-05-13 08:15:00|15589.5|15585.5|15605.1|15601.1|15609.8|15605.8|15589.5|15585.5|348
1652430000000|2022-05-13 08:20:00|15603.6|15599.6|15603.6|15599.6|15609.8|15605.8|15595.8|15591.8|207
1652430300000|2022-05-13 08:25:00|15600.4|15596.4|15594.2|15590.2|15609.8|15605.8|15592.6|15588.6|225
1652430600000|2022-05-13 08:30:00|15595.8|15591.8|15600.4|15596.4|15606.7|15602.7|15592.6|15588.6|182
1652430900000|2022-05-13 08:35:00|15597.3|15593.3|15609.8|15605.8|15609.8|15605.8|15597.3|15593.3|142
1652431200000|2022-05-13 08:40:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15606.7|15602.7|119
1652431500000|2022-05-13 08:45:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15612.9|15608.9|230
1652431800000|2022-05-13 08:50:00|15617.6|15613.6|15617.6|15613.6|15622.3|15618.3|15609.8|15605.8|112
1652432100000|2022-05-13 08:55:00|15616.1|15612.1|15617.6|15613.6|15622.3|15618.3|15612.9|15608.9|93
1652432400000|2022-05-13 09:00:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15616.1|15612.1|137
1652432700000|2022-05-13 09:05:00|15627|15623|15622.3|15618.3|15628.6|15624.6|15617.6|15613.6|90
1652433000000|2022-05-13 09:10:00|15620.8|15616.8|15606.7|15602.7|15622.3|15618.3|15603.6|15599.6|240
1652433300000|2022-05-13 09:15:00|15605.1|15601.1|15609.8|15605.8|15612.9|15608.9|15605.1|15601.1|195
1652433600000|2022-05-13 09:20:00|15612.9|15608.9|15609.8|15605.8|15619.2|15615.2|15606.7|15602.7|169
1652433900000|2022-05-13 09:25:00|15608.3|15604.3|15600.4|15596.4|15616.1|15612.1|15600.4|15596.4|144
1652434200000|2022-05-13 09:30:00|15597.3|15593.3|15595.8|15591.8|15600.4|15596.4|15594.2|15590.2|206
1652434500000|2022-05-13 09:35:00|15597.3|15593.3|15586.4|15582.4|15597.3|15593.3|15584.8|15580.8|127
1652434800000|2022-05-13 09:40:00|15584.8|15580.8|15600.4|15596.4|15605.1|15601.1|15584.8|15580.8|141
1652435100000|2022-05-13 09:45:00|15602|15598|15619.2|15615.2|15619.2|15615.2|15602|15598|155
1652435400000|2022-05-13 09:50:00|15617.6|15613.6|15625.4|15621.4|15628.6|15624.6|15616.1|15612.1|120
1652435700000|2022-05-13 09:55:00|15623.9|15619.9|15639.5|15635.5|15644.2|15640.2|15622.3|15618.3|162
1652436000000|2022-05-13 10:00:00|15641.1|15637.1|15625.4|15621.4|15641.1|15637.1|15620.8|15616.8|278
1652436300000|2022-05-13 10:05:00|15623.9|15619.9|15612.9|15608.9|15625.4|15621.4|15603.6|15599.6|199
1652436600000|2022-05-13 10:10:00|15616.1|15612.1|15611.4|15607.4|15616.1|15612.1|15606.7|15602.7|272
1652436900000|2022-05-13 10:15:00|15609.8|15605.8|15619.2|15615.2|15622.3|15618.3|15608.3|15604.3|87
1652437200000|2022-05-13 10:20:00|15617.6|15613.6|15634.8|15630.8|15639.5|15635.5|15616.1|15612.1|154
1652437500000|2022-05-13 10:25:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15628.6|15624.6|106
1652437800000|2022-05-13 10:30:00|15637.9|15633.9|15620.8|15616.8|15641.1|15637.1|15619.2|15615.2|166
1652438100000|2022-05-13 10:35:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15611.4|15607.4|138
1652438400000|2022-05-13 10:40:00|15625.4|15621.4|15619.2|15615.2|15628.6|15624.6|15616.1|15612.1|169
1652438700000|2022-05-13 10:45:00|15617.6|15613.6|15609.8|15605.8|15619.2|15615.2|15606.7|15602.7|162
1652439000000|2022-05-13 10:50:00|15612.9|15608.9|15622.3|15618.3|15623.9|15619.9|15603.6|15599.6|217
1652439300000|2022-05-13 10:55:00|15625.4|15621.4|15625.4|15621.4|15647.3|15643.3|15622.3|15618.3|607
1652439600000|2022-05-13 11:00:00|15623.9|15619.9|15616.1|15612.1|15631.7|15627.7|15609.8|15605.8|260
1652439900000|2022-05-13 11:05:00|15612.9|15608.9|15606.7|15602.7|15616.1|15612.1|15603.6|15599.6|115
1652440200000|2022-05-13 11:10:00|15612.9|15608.9|15623.9|15619.9|15625.4|15621.4|15609.8|15605.8|232
1652440500000|2022-05-13 11:15:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15616.1|15612.1|130
1652440800000|2022-05-13 11:20:00|15623.9|15619.9|15609.8|15605.8|15625.4|15621.4|15600.4|15596.4|229
1652441100000|2022-05-13 11:25:00|15611.4|15607.4|15600.4|15596.4|15616.1|15612.1|15600.4|15596.4|114
1652441400000|2022-05-13 11:30:00|15598.9|15594.9|15600.4|15596.4|15603.6|15599.6|15594.2|15590.2|215
1652441700000|2022-05-13 11:35:00|15598.9|15594.9|15620.8|15616.8|15622.3|15618.3|15597.3|15593.3|199
1652442000000|2022-05-13 11:40:00|15619.2|15615.2|15581.7|15577.7|15622.3|15618.3|15578.6|15574.6|395
1652442300000|2022-05-13 11:45:00|15584.8|15580.8|15594.2|15590.2|15594.2|15590.2|15575.4|15571.4|428
1652442600000|2022-05-13 11:50:00|15591.1|15587.1|15606.7|15602.7|15606.7|15602.7|15591.1|15587.1|356
1652442900000|2022-05-13 11:55:00|15603.6|15599.6|15606.7|15602.7|15612.9|15608.9|15600.4|15596.4|365
1652443200000|2022-05-13 12:00:00|15600.4|15596.4|15584.8|15580.8|15616.1|15612.1|15581.7|15577.7|587
1652443500000|2022-05-13 12:05:00|15583.3|15579.3|15603.6|15599.6|15606.7|15602.7|15578.6|15574.6|390
1652443800000|2022-05-13 12:10:00|15600.4|15596.4|15625.4|15621.4|15625.4|15621.4|15594.2|15590.2|413
1652444100000|2022-05-13 12:15:00|15623.9|15619.9|15631.7|15627.7|15641.1|15637.1|15612.9|15608.9|850
1652444400000|2022-05-13 12:20:00|15634.8|15630.8|15628.6|15624.6|15669.2|15665.2|15619.2|15615.2|676
1652444700000|2022-05-13 12:25:00|15625.4|15621.4|15647.3|15643.3|15647.3|15643.3|15625.4|15621.4|253
1652445000000|2022-05-13 12:30:00|15648.9|15644.9|15631.7|15627.7|15656.7|15652.7|15631.7|15627.7|432
1652445300000|2022-05-13 12:35:00|15628.6|15624.6|15667.6|15663.6|15669.2|15665.2|15628.6|15624.6|493
1652445600000|2022-05-13 12:40:00|15669.2|15665.2|15631.7|15627.7|15669.2|15665.2|15630.1|15626.1|1147
1652445900000|2022-05-13 12:45:00|15630.1|15626.1|15609.8|15605.8|15631.7|15627.7|15606.7|15602.7|443
1652446200000|2022-05-13 12:50:00|15606.7|15602.7|15600.4|15596.4|15616.1|15612.1|15597.3|15593.3|889
1652446500000|2022-05-13 12:55:00|15597.3|15593.3|15603.6|15599.6|15612.9|15608.9|15587.9|15583.9|738
1652446800000|2022-05-13 13:00:00|15600.4|15596.4|15622.3|15618.3|15622.3|15618.3|15600.4|15596.4|628
1652447100000|2022-05-13 13:05:00|15625.4|15621.4|15606.7|15602.7|15625.4|15621.4|15603.6|15599.6|437
1652447400000|2022-05-13 13:10:00|15608.3|15604.3|15641.1|15637.1|15641.1|15637.1|15602|15598|432
1652447700000|2022-05-13 13:15:00|15644.2|15640.2|15634.8|15630.8|15644.2|15640.2|15622.3|15618.3|447
1652448000000|2022-05-13 13:20:00|15636.4|15632.4|15634.8|15630.8|15644.2|15640.2|15628.6|15624.6|328
1652448300000|2022-05-13 13:25:00|15633.3|15629.3|15650.4|15646.4|15666.1|15662.1|15631.7|15627.7|547
1652448600000|2022-05-13 13:30:00|15647.3|15643.3|15644.2|15640.2|15666.1|15662.1|15634.8|15630.8|638
1652448900000|2022-05-13 13:35:00|15645.8|15641.8|15650.4|15646.4|15672.3|15668.3|15637.9|15633.9|556
1652449200000|2022-05-13 13:40:00|15647.3|15643.3|15631.7|15627.7|15666.1|15662.1|15628.6|15624.6|578
1652449500000|2022-05-13 13:45:00|15628.6|15624.6|15631.7|15627.7|15637.9|15633.9|15619.2|15615.2|586
1652449800000|2022-05-13 13:50:00|15628.6|15624.6|15603.6|15599.6|15631.7|15627.7|15603.6|15599.6|553
1652450100000|2022-05-13 13:55:00|15606.7|15602.7|15578.6|15574.6|15606.7|15602.7|15562.9|15558.9|942
1652450400000|2022-05-13 14:00:00|15587.9|15583.9|15644.2|15640.2|15647.3|15643.3|15584.8|15580.8|1826
1652450700000|2022-05-13 14:05:00|15642.6|15638.6|15641.1|15637.1|15653.6|15649.6|15634.8|15630.8|718
1652451000000|2022-05-13 14:10:00|15637.9|15633.9|15600.4|15596.4|15641.1|15637.1|15594.2|15590.2|717
1652451300000|2022-05-13 14:15:00|15602|15598|15592.6|15588.6|15606.7|15602.7|15587.9|15583.9|558
1652451600000|2022-05-13 14:20:00|15591.1|15587.1|15566.1|15562.1|15603.6|15599.6|15562.9|15558.9|838
1652451900000|2022-05-13 14:25:00|15564.5|15560.5|15591.1|15587.1|15594.2|15590.2|15562.9|15558.9|888
1652452200000|2022-05-13 14:30:00|15587.9|15583.9|15578.6|15574.6|15587.9|15583.9|15559.8|15555.8|878
1652452500000|2022-05-13 14:35:00|15581.7|15577.7|15594.2|15590.2|15600.4|15596.4|15581.7|15577.7|579
1652452800000|2022-05-13 14:40:00|15592.6|15588.6|15606.7|15602.7|15612.9|15608.9|15587.9|15583.9|787
1652453100000|2022-05-13 14:45:00|15609.8|15605.8|15641.1|15637.1|15644.2|15640.2|15606.7|15602.7|559
1652453400000|2022-05-13 14:50:00|15637.9|15633.9|15625.4|15621.4|15641.1|15637.1|15625.4|15621.4|524
1652453700000|2022-05-13 14:55:00|15628.6|15624.6|15641.1|15637.1|15644.2|15640.2|15623.9|15619.9|439
1652454000000|2022-05-13 15:00:00|15637.9|15633.9|15616.1|15612.1|15650.4|15646.4|15616.1|15612.1|726
1652454300000|2022-05-13 15:05:00|15612.9|15608.9|15603.6|15599.6|15616.1|15612.1|15594.2|15590.2|694
1652454600000|2022-05-13 15:10:00|15605.1|15601.1|15603.6|15599.6|15619.2|15615.2|15603.6|15599.6|880
1652454900000|2022-05-13 15:15:00|15605.1|15601.1|15622.3|15618.3|15625.4|15621.4|15597.3|15593.3|666
1652455200000|2022-05-13 15:20:00|15620.8|15616.8|15612.9|15608.9|15628.6|15624.6|15612.9|15608.9|465
1652455500000|2022-05-13 15:25:00|15609.8|15605.8|15612.9|15608.9|15622.3|15618.3|15606.7|15602.7|486
1652455800000|2022-05-13 15:30:00|15609.8|15605.8|15622.3|15618.3|15628.6|15624.6|15609.8|15605.8|660
1652456100000|2022-05-13 15:35:00|15625.4|15621.4|15619.2|15615.2|15630.1|15626.1|15616.1|15612.1|488
1652456400000|2022-05-13 15:40:00|15622.3|15618.3|15631.7|15627.7|15636.4|15632.4|15619.2|15615.2|871
1652456700000|2022-05-13 15:45:00|15634.8|15630.8|15609.8|15605.8|15637.9|15633.9|15606.7|15602.7|728
1652457000000|2022-05-13 15:50:00|15608.3|15604.3|15594.2|15590.2|15612.9|15608.9|15591.1|15587.1|543
1652457300000|2022-05-13 15:55:00|15595.8|15591.8|15587.9|15583.9|15597.3|15593.3|15587.9|15583.9|272
1652457600000|2022-05-13 16:00:00|15586.4|15582.4|15581.7|15577.7|15591.1|15587.1|15578.6|15574.6|374
1652457900000|2022-05-13 16:05:00|15580.1|15576.1|15553.6|15549.6|15581.7|15577.7|15553.6|15549.6|713
1652458200000|2022-05-13 16:10:00|15552|15548|15544.2|15540.2|15552|15548|15534.8|15530.8|670
1652458500000|2022-05-13 16:15:00|15542.6|15538.6|15544.2|15540.2|15556.7|15552.7|15541.1|15537.1|368
1652458800000|2022-05-13 16:20:00|15547.3|15543.3|15547.3|15543.3|15559.8|15555.8|15544.2|15540.2|223
1652459100000|2022-05-13 16:25:00|15548.9|15544.9|15559.8|15555.8|15562.9|15558.9|15547.3|15543.3|232
1652459400000|2022-05-13 16:30:00|15556.7|15552.7|15550.4|15546.4|15559.8|15555.8|15547.3|15543.3|370
1652459700000|2022-05-13 16:35:00|15552|15548|15550.4|15546.4|15562.9|15558.9|15547.3|15543.3|234
1652460000000|2022-05-13 16:40:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15541.1|15537.1|456
1652460300000|2022-05-13 16:45:00|15550.4|15546.4|15556.7|15552.7|15567.6|15563.6|15550.4|15546.4|910
1652460600000|2022-05-13 16:50:00|15555.1|15551.1|15544.2|15540.2|15556.7|15552.7|15541.1|15537.1|306
1652460900000|2022-05-13 16:55:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|582
1652461200000|2022-05-13 17:00:00|15537.9|15533.9|15522.3|15518.3|15537.9|15533.9|15519.2|15515.2|716
1652461500000|2022-05-13 17:05:00|15523.9|15519.9|15537.9|15533.9|15541.1|15537.1|15523.9|15519.9|529
1652461800000|2022-05-13 17:10:00|15536.4|15532.4|15534.8|15530.8|15541.1|15537.1|15528.6|15524.6|262
1652462100000|2022-05-13 17:15:00|15537.9|15533.9|15534.8|15530.8|15541.1|15537.1|15531.7|15527.7|421
1652462400000|2022-05-13 17:20:00|15531.7|15527.7|15530.1|15526.1|15547.3|15543.3|15528.6|15524.6|414
1652462700000|2022-05-13 17:25:00|15531.7|15527.7|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|234
1652463000000|2022-05-13 17:30:00|15531.7|15527.7|15537.9|15533.9|15544.2|15540.2|15531.7|15527.7|200
1652463300000|2022-05-13 17:35:00|15536.4|15532.4|15541.1|15537.1|15544.2|15540.2|15531.7|15527.7|270
1652463600000|2022-05-13 17:40:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|300
1652463900000|2022-05-13 17:45:00|15537.9|15533.9|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|305
1652464200000|2022-05-13 17:50:00|15534.8|15530.8|15537.9|15533.9|15541.1|15537.1|15531.7|15527.7|309
1652464500000|2022-05-13 17:55:00|15534.8|15530.8|15541.1|15537.1|15556.7|15552.7|15531.7|15527.7|451
1652464800000|2022-05-13 18:00:00|15544.2|15540.2|15569.2|15565.2|15569.2|15565.2|15541.1|15537.1|441
1652465100000|2022-05-13 18:05:00|15572.3|15568.3|15559.8|15555.8|15584.8|15580.8|15559.8|15555.8|662
1652465400000|2022-05-13 18:10:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|209
1652465700000|2022-05-13 18:15:00|15559.8|15555.8|15550.4|15546.4|15561.4|15557.4|15547.3|15543.3|527
1652466000000|2022-05-13 18:20:00|15547.3|15543.3|15562.9|15558.9|15562.9|15558.9|15544.2|15540.2|457
1652466300000|2022-05-13 18:25:00|15561.4|15557.4|15559.8|15555.8|15564.5|15560.5|15553.6|15549.6|206
1652466600000|2022-05-13 18:30:00|15558.3|15554.3|15547.3|15543.3|15558.3|15554.3|15531.7|15527.7|434
1652466900000|2022-05-13 18:35:00|15544.2|15540.2|15556.7|15552.7|15559.8|15555.8|15544.2|15540.2|442
1652467200000|2022-05-13 18:40:00|15559.8|15555.8|15547.3|15543.3|15562.9|15558.9|15547.3|15543.3|274
1652467500000|2022-05-13 18:45:00|15544.2|15540.2|15531.7|15527.7|15547.3|15543.3|15525.4|15521.4|490
1652467800000|2022-05-13 18:50:00|15528.6|15524.6|15525.4|15521.4|15541.1|15537.1|15525.4|15521.4|384
1652468100000|2022-05-13 18:55:00|15528.6|15524.6|15534.8|15530.8|15541.1|15537.1|15525.4|15521.4|1218
1652468400000|2022-05-13 19:00:00|15531.7|15527.7|15525.4|15521.4|15541.1|15537.1|15516.1|15512.1|828
1652468700000|2022-05-13 19:05:00|15527|15523|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|279
1652469000000|2022-05-13 19:10:00|15527|15523|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|282
1652469300000|2022-05-13 19:15:00|15530.1|15526.1|15522.3|15518.3|15531.7|15527.7|15522.3|15518.3|139
1652469600000|2022-05-13 19:20:00|15525.4|15521.4|15519.2|15515.2|15531.7|15527.7|15519.2|15515.2|285
1652469900000|2022-05-13 19:25:00|15522.3|15518.3|15512.9|15508.9|15522.3|15518.3|15512.9|15508.9|259
1652470200000|2022-05-13 19:30:00|15516.1|15512.1|15531.7|15527.7|15531.7|15527.7|15512.9|15508.9|454
1652470500000|2022-05-13 19:35:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15528.6|15524.6|212
1652470800000|2022-05-13 19:40:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|175
1652471100000|2022-05-13 19:45:00|15531.7|15527.7|15531.7|15527.7|15533.3|15529.3|15525.4|15521.4|160
1652471400000|2022-05-13 19:50:00|15533.3|15529.3|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|298
1652471700000|2022-05-13 19:55:00|15528.6|15524.6|15516.1|15512.1|15531.7|15527.7|15509.8|15505.8|1338
1652472000000|2022-05-13 20:00:00|15519.2|15515.2|15512.9|15508.9|15522.3|15518.3|15509.8|15505.8|681
1652472300000|2022-05-13 20:05:00|15514.5|15510.5|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|264
1652472600000|2022-05-13 20:10:00|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15509.8|15505.8|346
1652472900000|2022-05-13 20:15:00|15519.2|15515.2|15531.7|15527.7|15534.8|15530.8|15516.1|15512.1|181
1652473200000|2022-05-13 20:20:00|15530.1|15526.1|15528.6|15524.6|15534.8|15530.8|15525.4|15521.4|128
1652473500000|2022-05-13 20:25:00|15527|15523|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|107
1652473800000|2022-05-13 20:30:00|15525.4|15521.4|15531.7|15527.7|15531.7|15527.7|15522.3|15518.3|126
1652474100000|2022-05-13 20:35:00|15534.8|15530.8|15533.3|15529.3|15541.1|15537.1|15531.7|15527.7|78
1652474400000|2022-05-13 20:40:00|15534.8|15530.8|15544.2|15540.2|15547.3|15543.3|15534.8|15530.8|155
1652474700000|2022-05-13 20:45:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15539.5|15535.5|201
1652475000000|2022-05-13 20:50:00|15537.9|15533.9|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|108
1652475300000|2022-05-13 20:55:00|15545.8|15541.8|15553.6|15549.6|15559.8|15555.8|15545.8|15541.8|276
1652652000000|2022-05-15 22:00:00|15533.3|15529.3|15517.6|15513.6|15533.3|15529.3|15512.9|15508.9|116
1652652300000|2022-05-15 22:05:00|15519.2|15515.2|15514.5|15510.5|15520.8|15516.8|15512.9|15508.9|66
1652652600000|2022-05-15 22:10:00|15516.1|15512.1|15511.4|15507.4|15517.6|15513.6|15511.4|15507.4|9
1652652900000|2022-05-15 22:15:00|15516.1|15512.1|15514.5|15510.5|15517.6|15513.6|15512.9|15508.9|29
1652653200000|2022-05-15 22:20:00|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|6
1652653500000|2022-05-15 22:25:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|18
1652653800000|2022-05-15 22:30:00|15519.2|15515.2|15525.4|15521.4|15528.6|15524.6|15519.2|15515.2|39
1652654100000|2022-05-15 22:35:00|15523.9|15519.9|15517.6|15513.6|15528.6|15524.6|15516.1|15512.1|24
1652654400000|2022-05-15 22:40:00|15516.1|15512.1|15512.9|15508.9|15522.3|15518.3|15509.8|15505.8|34
1652654700000|2022-05-15 22:45:00|15509.8|15505.8|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|42
1652655000000|2022-05-15 22:50:00|15514.5|15510.5|15511.4|15507.4|15516.1|15512.1|15506.7|15502.7|35
1652655300000|2022-05-15 22:55:00|15512.9|15508.9|15512.9|15508.9|15514.5|15510.5|15509.8|15505.8|13
1652655600000|2022-05-15 23:00:00|15514.5|15510.5|15511.4|15507.4|15516.1|15512.1|15509.8|15505.8|37
1652655900000|2022-05-15 23:05:00|15509.8|15505.8|15514.5|15510.5|15514.5|15510.5|15508.3|15504.3|16
1652656200000|2022-05-15 23:10:00|15516.1|15512.1|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|6
1652656500000|2022-05-15 23:15:00|15511.4|15507.4|15516.1|15512.1|15516.1|15512.1|15511.4|15507.4|4
1652656800000|2022-05-15 23:20:00|15514.5|15510.5|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|2
1652657100000|2022-05-15 23:25:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|9
1652657400000|2022-05-15 23:30:00|15511.4|15507.4|15506.7|15502.7|15512.9|15508.9|15505.1|15501.1|23
1652657700000|2022-05-15 23:35:00|15505.1|15501.1|15505.1|15501.1|15506.7|15502.7|15503.6|15499.6|15
1652658000000|2022-05-15 23:40:00|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|136
1652658300000|2022-05-15 23:45:00|15500.4|15496.4|15500.4|15496.4|15505.1|15501.1|15500.4|15496.4|24
1652658600000|2022-05-15 23:50:00|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15489.5|15485.5|44
1652658900000|2022-05-15 23:55:00|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15495.8|15491.8|20
1652659200000|2022-05-16 00:00:00|15503.6|15499.6|15512.9|15508.9|15512.9|15508.9|15502|15498|172
1652659500000|2022-05-16 00:05:00|||||||||48
1652659800000|2022-05-16 00:10:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|30
1652660100000|2022-05-16 00:15:00|15511.4|15507.4|15489.5|15485.5|15512.9|15508.9|15487.9|15483.9|69
1652660400000|2022-05-16 00:20:00|15487.9|15483.9|15481.7|15477.7|15497.3|15493.3|15481.7|15477.7|123
1652660700000|2022-05-16 00:25:00|15478.6|15474.6|15484.8|15480.8|15489.5|15485.5|15477|15473|66
1652661000000|2022-05-16 00:30:00|15486.4|15482.4|15486.4|15482.4|15491.1|15487.1|15483.3|15479.3|77
1652661300000|2022-05-16 00:35:00|15487.9|15483.9|15494.2|15490.2|15497.3|15493.3|15487.9|15483.9|70
1652661600000|2022-05-16 00:40:00|15495.8|15491.8|15503.6|15499.6|15503.6|15499.6|15494.2|15490.2|60
1652661900000|2022-05-16 00:45:00|15502|15498|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|67
1652662200000|2022-05-16 00:50:00|15495.8|15491.8|15487.9|15483.9|15497.3|15493.3|15487.9|15483.9|84
1652662500000|2022-05-16 00:55:00|15486.4|15482.4|15491.1|15487.1|15491.1|15487.1|15481.7|15477.7|44
1652662800000|2022-05-16 01:00:00|15489.5|15485.5|15487.9|15483.9|15497.3|15493.3|15481.7|15477.7|65
1652663100000|2022-05-16 01:05:00|15486.4|15482.4|15484.8|15480.8|15491.1|15487.1|15481.7|15477.7|85
1652663400000|2022-05-16 01:10:00|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|11
1652663700000|2022-05-16 01:15:00|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|22
1652664000000|2022-05-16 01:20:00|15494.2|15490.2|15500.4|15496.4|15502|15498|15494.2|15490.2|51
1652664300000|2022-05-16 01:25:00|15498.9|15494.9|15505.1|15501.1|15509.8|15505.8|15498.9|15494.9|19
1652664600000|2022-05-16 01:30:00|15503.6|15499.6|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|89
1652664900000|2022-05-16 01:35:00|15508.3|15504.3|15522.3|15518.3|15522.3|15518.3|15506.7|15502.7|85
1652665200000|2022-05-16 01:40:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|20
1652665500000|2022-05-16 01:45:00|15514.5|15510.5|15525.4|15521.4|15528.6|15524.6|15512.9|15508.9|92
1652665800000|2022-05-16 01:50:00|15527|15523|15539.5|15535.5|15539.5|15535.5|15525.4|15521.4|29
1652666100000|2022-05-16 01:55:00|15541.1|15537.1|15534.8|15530.8|15541.1|15537.1|15531.7|15527.7|28
1652666400000|2022-05-16 02:00:00|15537.9|15533.9|15564.5|15560.5|15569.2|15565.2|15537.9|15533.9|169
1652666700000|2022-05-16 02:05:00|15566.1|15562.1|15586.4|15582.4|15594.2|15590.2|15566.1|15562.1|209
1652667000000|2022-05-16 02:10:00|15584.8|15580.8|15597.3|15593.3|15597.3|15593.3|15581.7|15577.7|96
1652667300000|2022-05-16 02:15:00|15600.4|15596.4|15619.2|15615.2|15619.2|15615.2|15600.4|15596.4|141
1652667600000|2022-05-16 02:20:00|15622.3|15618.3|15630.1|15626.1|15644.2|15640.2|15620.8|15616.8|196
1652667900000|2022-05-16 02:25:00|15628.6|15624.6|15619.2|15615.2|15631.7|15627.7|15616.1|15612.1|51
1652668200000|2022-05-16 02:30:00|15617.6|15613.6|15606.7|15602.7|15625.4|15621.4|15606.7|15602.7|63
1652668500000|2022-05-16 02:35:00|15605.1|15601.1|15597.3|15593.3|15606.7|15602.7|15594.2|15590.2|50
1652668800000|2022-05-16 02:40:00|15600.4|15596.4|15595.8|15591.8|15603.6|15599.6|15594.2|15590.2|26
1652669100000|2022-05-16 02:45:00|15594.2|15590.2|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|19
1652669400000|2022-05-16 02:50:00|15594.2|15590.2|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|39
1652669700000|2022-05-16 02:55:00|15594.2|15590.2|15584.8|15580.8|15595.8|15591.8|15584.8|15580.8|42
1652670000000|2022-05-16 03:00:00|15583.3|15579.3|15591.1|15587.1|15592.6|15588.6|15581.7|15577.7|19
1652670300000|2022-05-16 03:05:00|15592.6|15588.6|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|3
1652670600000|2022-05-16 03:10:00|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|23
1652670900000|2022-05-16 03:15:00|15595.8|15591.8|15612.9|15608.9|15612.9|15608.9|15594.2|15590.2|40
1652671200000|2022-05-16 03:20:00|15614.5|15610.5|15628.6|15624.6|15630.1|15626.1|15612.9|15608.9|98
1652671500000|2022-05-16 03:25:00|15630.1|15626.1|15622.3|15618.3|15631.7|15627.7|15616.1|15612.1|56
1652671800000|2022-05-16 03:30:00|15623.9|15619.9|15617.6|15613.6|15623.9|15619.9|15611.4|15607.4|25
1652672100000|2022-05-16 03:35:00|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15609.8|15605.8|15
1652672400000|2022-05-16 03:40:00|15611.4|15607.4|15612.9|15608.9|15619.2|15615.2|15611.4|15607.4|23
1652672700000|2022-05-16 03:45:00|15614.5|15610.5|15609.8|15605.8|15620.8|15616.8|15609.8|15605.8|18
1652673000000|2022-05-16 03:50:00|15608.3|15604.3|15612.9|15608.9|15612.9|15608.9|15605.1|15601.1|17
1652673300000|2022-05-16 03:55:00|15616.1|15612.1|15608.3|15604.3|15622.3|15618.3|15605.1|15601.1|110
1652673600000|2022-05-16 04:00:00|15606.7|15602.7|15606.7|15602.7|15611.4|15607.4|15603.6|15599.6|31
1652673900000|2022-05-16 04:05:00|15602|15598|15606.7|15602.7|15609.8|15605.8|15600.4|15596.4|22
1652674200000|2022-05-16 04:10:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|14
1652674500000|2022-05-16 04:15:00|15605.1|15601.1|15598.9|15594.9|15606.7|15602.7|15597.3|15593.3|25
1652674800000|2022-05-16 04:20:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|28
1652675100000|2022-05-16 04:25:00|15595.8|15591.8|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|15
1652675400000|2022-05-16 04:30:00|15589.5|15585.5|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|14
1652675700000|2022-05-16 04:35:00|15592.6|15588.6|15595.8|15591.8|15597.3|15593.3|15591.1|15587.1|65
1652676000000|2022-05-16 04:40:00|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|45
1652676300000|2022-05-16 04:45:00|15592.6|15588.6|15594.2|15590.2|15600.4|15596.4|15591.1|15587.1|31
1652676600000|2022-05-16 04:50:00|15591.1|15587.1|15597.3|15593.3|15600.4|15596.4|15589.5|15585.5|10
1652676900000|2022-05-16 04:55:00|15594.2|15590.2|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|25
1652677200000|2022-05-16 05:00:00|15602|15598|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|38
1652677500000|2022-05-16 05:05:00|15600.4|15596.4|15597.3|15593.3|15602|15598|15597.3|15593.3|15
1652677800000|2022-05-16 05:10:00|15594.2|15590.2|15591.1|15587.1|15600.4|15596.4|15581.7|15577.7|214
1652678100000|2022-05-16 05:15:00|15594.2|15590.2|15598.9|15594.9|15608.3|15604.3|15591.1|15587.1|69
1652678400000|2022-05-16 05:20:00|15597.3|15593.3|15587.9|15583.9|15600.4|15596.4|15587.9|15583.9|29
1652678700000|2022-05-16 05:25:00|15589.5|15585.5|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|34
1652679000000|2022-05-16 05:30:00|15592.6|15588.6|15587.9|15583.9|15594.2|15590.2|15584.8|15580.8|22
1652679300000|2022-05-16 05:35:00|15584.8|15580.8|15584.8|15580.8|15589.5|15585.5|15581.7|15577.7|36
1652679600000|2022-05-16 05:40:00|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|28
1652679900000|2022-05-16 05:45:00|15583.3|15579.3|15581.7|15577.7|15586.4|15582.4|15580.1|15576.1|48
1652680200000|2022-05-16 05:50:00|15580.1|15576.1|15584.8|15580.8|15586.4|15582.4|15578.6|15574.6|38
1652680500000|2022-05-16 05:55:00|15586.4|15582.4|15584.8|15580.8|15586.4|15582.4|15578.6|15574.6|39
1652680800000|2022-05-16 06:00:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15569.2|15565.2|148
1652681100000|2022-05-16 06:05:00|15594.2|15590.2|15587.9|15583.9|15597.3|15593.3|15584.8|15580.8|158
1652681400000|2022-05-16 06:10:00|15586.4|15582.4|15581.7|15577.7|15594.2|15590.2|15577|15573|67
1652681700000|2022-05-16 06:15:00|15583.3|15579.3|15580.1|15576.1|15584.8|15580.8|15575.4|15571.4|60
1652682000000|2022-05-16 06:20:00|15578.6|15574.6|15578.6|15574.6|15591.1|15587.1|15578.6|15574.6|58
1652682300000|2022-05-16 06:25:00|15577|15573|15569.2|15565.2|15577|15573|15569.2|15565.2|75
1652682600000|2022-05-16 06:30:00|15572.3|15568.3|15569.2|15565.2|15573.9|15569.9|15562.9|15558.9|127
1652682900000|2022-05-16 06:35:00|15566.1|15562.1|15572.3|15568.3|15578.6|15574.6|15559.8|15555.8|88
1652683200000|2022-05-16 06:40:00|15573.9|15569.9|15594.2|15590.2|15597.3|15593.3|15572.3|15568.3|126
1652683500000|2022-05-16 06:45:00|15595.8|15591.8|15609.8|15605.8|15612.9|15608.9|15594.2|15590.2|222
1652683800000|2022-05-16 06:50:00|15611.4|15607.4|15623.9|15619.9|15628.6|15624.6|15603.6|15599.6|188
1652684100000|2022-05-16 06:55:00|15622.3|15618.3|15628.6|15624.6|15634.8|15630.8|15614.5|15610.5|341
1652684400000|2022-05-16 07:00:00|15627|15623|15631.7|15627.7|15653.6|15649.6|15622.3|15618.3|406
1652684700000|2022-05-16 07:05:00|15633.3|15629.3|15659.8|15655.8|15659.8|15655.8|15628.6|15624.6|286
1652685000000|2022-05-16 07:10:00|15656.7|15652.7|15631.7|15627.7|15669.2|15665.2|15623.9|15619.9|294
1652685300000|2022-05-16 07:15:00|15633.3|15629.3|15622.3|15618.3|15641.1|15637.1|15622.3|15618.3|168
1652685600000|2022-05-16 07:20:00|15623.9|15619.9|15625.4|15621.4|15627|15623|15606.7|15602.7|315
1652685900000|2022-05-16 07:25:00|15622.3|15618.3|15587.9|15583.9|15625.4|15621.4|15581.7|15577.7|148
1652686200000|2022-05-16 07:30:00|15589.5|15585.5|15578.6|15574.6|15597.3|15593.3|15575.4|15571.4|133
1652686500000|2022-05-16 07:35:00|15580.1|15576.1|15566.1|15562.1|15581.7|15577.7|15555.1|15551.1|180
1652686800000|2022-05-16 07:40:00|15567.6|15563.6|15575.4|15571.4|15575.4|15571.4|15555.1|15551.1|149
1652687100000|2022-05-16 07:45:00|15577|15573|15550.4|15546.4|15578.6|15574.6|15547.3|15543.3|219
1652687400000|2022-05-16 07:50:00|15547.3|15543.3|15544.2|15540.2|15550.4|15546.4|15536.4|15532.4|205
1652687700000|2022-05-16 07:55:00|15541.1|15537.1|15541.1|15537.1|15548.9|15544.9|15531.7|15527.7|267
1652688000000|2022-05-16 08:00:00|15539.5|15535.5|15544.2|15540.2|15544.2|15540.2|15525.4|15521.4|293
1652688300000|2022-05-16 08:05:00|15542.6|15538.6|15559.8|15555.8|15559.8|15555.8|15537.9|15533.9|468
1652688600000|2022-05-16 08:10:00|15556.7|15552.7|15547.3|15543.3|15559.8|15555.8|15537.9|15533.9|163
1652688900000|2022-05-16 08:15:00|15544.2|15540.2|15550.4|15546.4|15553.6|15549.6|15537.9|15533.9|96
1652689200000|2022-05-16 08:20:00|15552|15548|15550.4|15546.4|15559.8|15555.8|15548.9|15544.9|81
1652689500000|2022-05-16 08:25:00|15547.3|15543.3|15555.1|15551.1|15556.7|15552.7|15544.2|15540.2|87
1652689800000|2022-05-16 08:30:00|15553.6|15549.6|15550.4|15546.4|15556.7|15552.7|15544.2|15540.2|54
1652690100000|2022-05-16 08:35:00|15548.9|15544.9|15562.9|15558.9|15566.1|15562.1|15547.3|15543.3|128
1652690400000|2022-05-16 08:40:00|15559.8|15555.8|15556.7|15552.7|15562.9|15558.9|15553.6|15549.6|108
1652690700000|2022-05-16 08:45:00|15555.1|15551.1|15566.1|15562.1|15566.1|15562.1|15553.6|15549.6|66
1652691000000|2022-05-16 08:50:00|15564.5|15560.5|15559.8|15555.8|15566.1|15562.1|15555.1|15551.1|43
1652691300000|2022-05-16 08:55:00|15561.4|15557.4|15547.3|15543.3|15561.4|15557.4|15544.2|15540.2|43
1652691600000|2022-05-16 09:00:00|15545.8|15541.8|15534.8|15530.8|15547.3|15543.3|15525.4|15521.4|108
1652691900000|2022-05-16 09:05:00|15536.4|15532.4|15525.4|15521.4|15537.9|15533.9|15523.9|15519.9|102
1652692200000|2022-05-16 09:10:00|15522.3|15518.3|15537.9|15533.9|15539.5|15535.5|15522.3|15518.3|60
1652692500000|2022-05-16 09:15:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15530.1|15526.1|65
1652692800000|2022-05-16 09:20:00|15536.4|15532.4|15541.1|15537.1|15541.1|15537.1|15533.3|15529.3|46
1652693100000|2022-05-16 09:25:00|15537.9|15533.9|15534.8|15530.8|15541.1|15537.1|15531.7|15527.7|171
1652693400000|2022-05-16 09:30:00|15531.7|15527.7|15519.2|15515.2|15531.7|15527.7|15512.9|15508.9|206
1652693700000|2022-05-16 09:35:00|15520.8|15516.8|15509.8|15505.8|15522.3|15518.3|15509.8|15505.8|76
1652694000000|2022-05-16 09:40:00|15512.9|15508.9|15503.6|15499.6|15528.6|15524.6|15500.4|15496.4|276
1652694300000|2022-05-16 09:45:00|15502|15498|15509.8|15505.8|15509.8|15505.8|15500.4|15496.4|171
1652694600000|2022-05-16 09:50:00|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|33
1652694900000|2022-05-16 09:55:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15508.3|15504.3|49
1652695200000|2022-05-16 10:00:00|15514.5|15510.5|15509.8|15505.8|15514.5|15510.5|15506.7|15502.7|55
1652695500000|2022-05-16 10:05:00|15511.4|15507.4|15509.8|15505.8|15514.5|15510.5|15506.7|15502.7|47
1652695800000|2022-05-16 10:10:00|15506.7|15502.7|15503.6|15499.6|15512.9|15508.9|15500.4|15496.4|95
1652696100000|2022-05-16 10:15:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15503.6|15499.6|100
1652696400000|2022-05-16 10:20:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15505.1|15501.1|79
1652696700000|2022-05-16 10:25:00|15512.9|15508.9|15512.9|15508.9|15514.5|15510.5|15509.8|15505.8|75
1652697000000|2022-05-16 10:30:00|15514.5|15510.5|15503.6|15499.6|15516.1|15512.1|15500.4|15496.4|51
1652697300000|2022-05-16 10:35:00|15502|15498|15511.4|15507.4|15512.9|15508.9|15500.4|15496.4|151
1652697600000|2022-05-16 10:40:00|15509.8|15505.8|15512.9|15508.9|15519.2|15515.2|15509.8|15505.8|118
1652697900000|2022-05-16 10:45:00|15514.5|15510.5|15517.6|15513.6|15522.3|15518.3|15512.9|15508.9|69
1652698200000|2022-05-16 10:50:00|15519.2|15515.2|15534.8|15530.8|15534.8|15530.8|15516.1|15512.1|168
1652698500000|2022-05-16 10:55:00|15536.4|15532.4|15542.6|15538.6|15544.2|15540.2|15534.8|15530.8|193
1652698800000|2022-05-16 11:00:00|15541.1|15537.1|15547.3|15543.3|15550.4|15546.4|15539.5|15535.5|263
1652699100000|2022-05-16 11:05:00|15545.8|15541.8|15556.7|15552.7|15559.8|15555.8|15544.2|15540.2|235
1652699400000|2022-05-16 11:10:00|15558.3|15554.3|15537.9|15533.9|15566.1|15562.1|15537.9|15533.9|287
1652699700000|2022-05-16 11:15:00|15539.5|15535.5|15536.4|15532.4|15541.1|15537.1|15516.1|15512.1|384
1652700000000|2022-05-16 11:20:00|15537.9|15533.9|15536.4|15532.4|15553.6|15549.6|15534.8|15530.8|173
1652700300000|2022-05-16 11:25:00|15537.9|15533.9|15547.3|15543.3|15550.4|15546.4|15534.8|15530.8|141
1652700600000|2022-05-16 11:30:00|15548.9|15544.9|15550.4|15546.4|15556.7|15552.7|15547.3|15543.3|291
1652700900000|2022-05-16 11:35:00|15552|15548|15542.6|15538.6|15553.6|15549.6|15541.1|15537.1|128
1652701200000|2022-05-16 11:40:00|15544.2|15540.2|15534.8|15530.8|15550.4|15546.4|15534.8|15530.8|128
1652701500000|2022-05-16 11:45:00|15536.4|15532.4|15525.4|15521.4|15537.9|15533.9|15522.3|15518.3|172
1652701800000|2022-05-16 11:50:00|15527|15523|15512.9|15508.9|15528.6|15524.6|15506.7|15502.7|279
1652702100000|2022-05-16 11:55:00|15509.8|15505.8|15506.7|15502.7|15516.1|15512.1|15503.6|15499.6|253
1652702400000|2022-05-16 12:00:00|15503.6|15499.6|15509.8|15505.8|15512.9|15508.9|15494.2|15490.2|474
1652702700000|2022-05-16 12:05:00|15508.3|15504.3|15516.1|15512.1|15525.4|15521.4|15503.6|15499.6|271
1652703000000|2022-05-16 12:10:00|15514.5|15510.5|15498.9|15494.9|15516.1|15512.1|15494.2|15490.2|297
1652703300000|2022-05-16 12:15:00|15497.3|15493.3|15487.9|15483.9|15500.4|15496.4|15484.8|15480.8|376
1652703600000|2022-05-16 12:20:00|15489.5|15485.5|15502|15498|15541.1|15537.1|15489.5|15485.5|1149
1652703900000|2022-05-16 12:25:00|15503.6|15499.6|15522.3|15518.3|15522.3|15518.3|15481.7|15477.7|411
1652704200000|2022-05-16 12:30:00|15528.6|15524.6|15525.4|15521.4|15547.3|15543.3|15522.3|15518.3|808
1652704500000|2022-05-16 12:35:00|15528.6|15524.6|15550.4|15546.4|15555.1|15551.1|15527|15523|755
1652704800000|2022-05-16 12:40:00|15553.6|15549.6|15547.3|15543.3|15561.4|15557.4|15537.9|15533.9|755
1652705100000|2022-05-16 12:45:00|15548.9|15544.9|15512.9|15508.9|15553.6|15549.6|15512.9|15508.9|799
1652705400000|2022-05-16 12:50:00|15514.5|15510.5|15525.4|15521.4|15541.1|15537.1|15512.9|15508.9|626
1652705700000|2022-05-16 12:55:00|15523.9|15519.9|15506.7|15502.7|15528.6|15524.6|15503.6|15499.6|385
1652706000000|2022-05-16 13:00:00|15509.8|15505.8|15506.7|15502.7|15527|15523|15503.6|15499.6|507
1652706300000|2022-05-16 13:05:00|15509.8|15505.8|15503.6|15499.6|15528.6|15524.6|15500.4|15496.4|589
1652706600000|2022-05-16 13:10:00|15505.1|15501.1|15506.7|15502.7|15512.9|15508.9|15500.4|15496.4|461
1652706900000|2022-05-16 13:15:00|15505.1|15501.1|15523.9|15519.9|15525.4|15521.4|15487.9|15483.9|791
1652707200000|2022-05-16 13:20:00|15525.4|15521.4|15541.1|15537.1|15541.1|15537.1|15512.9|15508.9|802
1652707500000|2022-05-16 13:25:00|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15528.6|15524.6|857
1652707800000|2022-05-16 13:30:00|15541.1|15537.1|15528.6|15524.6|15541.1|15537.1|15512.9|15508.9|1457
1652708100000|2022-05-16 13:35:00|15525.4|15521.4|15522.3|15518.3|15547.3|15543.3|15516.1|15512.1|558
1652708400000|2022-05-16 13:40:00|15525.4|15521.4|15550.4|15546.4|15553.6|15549.6|15509.8|15505.8|823
1652708700000|2022-05-16 13:45:00|15553.6|15549.6|15594.2|15590.2|15594.2|15590.2|15548.9|15544.9|1265
1652709000000|2022-05-16 13:50:00|15597.3|15593.3|15583.3|15579.3|15616.1|15612.1|15578.6|15574.6|1414
1652709300000|2022-05-16 13:55:00|15581.7|15577.7|15578.6|15574.6|15603.6|15599.6|15566.1|15562.1|1509
1652709600000|2022-05-16 14:00:00|15577|15573|15566.1|15562.1|15594.2|15590.2|15559.8|15555.8|902
1652709900000|2022-05-16 14:05:00|15564.5|15560.5|15558.3|15554.3|15578.6|15574.6|15550.4|15546.4|827
1652710200000|2022-05-16 14:10:00|15559.8|15555.8|15550.4|15546.4|15575.4|15571.4|15547.3|15543.3|1714
1652710500000|2022-05-16 14:15:00|15552|15548|15562.9|15558.9|15569.2|15565.2|15545.8|15541.8|425
1652710800000|2022-05-16 14:20:00|15566.1|15562.1|15578.6|15574.6|15581.7|15577.7|15556.7|15552.7|488
1652711100000|2022-05-16 14:25:00|15577|15573|15547.3|15543.3|15591.1|15587.1|15547.3|15543.3|717
1652711400000|2022-05-16 14:30:00|15548.9|15544.9|15566.1|15562.1|15569.2|15565.2|15544.2|15540.2|450
1652711700000|2022-05-16 14:35:00|15567.6|15563.6|15569.2|15565.2|15573.9|15569.9|15556.7|15552.7|384
1652712000000|2022-05-16 14:40:00|15570.8|15566.8|15559.8|15555.8|15575.4|15571.4|15547.3|15543.3|695
1652712300000|2022-05-16 14:45:00|15562.9|15558.9|15603.6|15599.6|15606.7|15602.7|15561.4|15557.4|671
1652712600000|2022-05-16 14:50:00|15600.4|15596.4|15622.3|15618.3|15625.4|15621.4|15597.3|15593.3|885
1652712900000|2022-05-16 14:55:00|15623.9|15619.9|15597.3|15593.3|15627|15623|15594.2|15590.2|887
1652713200000|2022-05-16 15:00:00|15598.9|15594.9|15591.1|15587.1|15606.7|15602.7|15584.8|15580.8|765
1652713500000|2022-05-16 15:05:00|15594.2|15590.2|15591.1|15587.1|15600.4|15596.4|15583.3|15579.3|713
1652713800000|2022-05-16 15:10:00|15594.2|15590.2|15606.7|15602.7|15609.8|15605.8|15591.1|15587.1|685
1652714100000|2022-05-16 15:15:00|15603.6|15599.6|15594.2|15590.2|15612.9|15608.9|15591.1|15587.1|496
1652714400000|2022-05-16 15:20:00|15592.6|15588.6|15612.9|15608.9|15622.3|15618.3|15592.6|15588.6|628
1652714700000|2022-05-16 15:25:00|15606.7|15602.7|15592.6|15588.6|15614.5|15610.5|15591.1|15587.1|430
1652715000000|2022-05-16 15:30:00|15594.2|15590.2|15612.9|15608.9|15616.1|15612.1|15591.1|15587.1|520
1652715300000|2022-05-16 15:35:00|15609.8|15605.8|15628.6|15624.6|15628.6|15624.6|15609.8|15605.8|543
1652715600000|2022-05-16 15:40:00|15625.4|15621.4|15619.2|15615.2|15630.1|15626.1|15609.8|15605.8|544
1652715900000|2022-05-16 15:45:00|15617.6|15613.6|15616.1|15612.1|15627|15623|15612.9|15608.9|345
1652716200000|2022-05-16 15:50:00|15619.2|15615.2|15612.9|15608.9|15622.3|15618.3|15606.7|15602.7|466
1652716500000|2022-05-16 15:55:00|15609.8|15605.8|15616.1|15612.1|15622.3|15618.3|15609.8|15605.8|834
1652716800000|2022-05-16 16:00:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15612.9|15608.9|448
1652717100000|2022-05-16 16:05:00|15622.3|15618.3|15622.3|15618.3|15637.9|15633.9|15619.2|15615.2|507
1652717400000|2022-05-16 16:10:00|15620.8|15616.8|15612.9|15608.9|15620.8|15616.8|15605.1|15601.1|361
1652717700000|2022-05-16 16:15:00|15611.4|15607.4|15612.9|15608.9|15622.3|15618.3|15603.6|15599.6|379
1652718000000|2022-05-16 16:20:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15606.7|15602.7|537
1652718300000|2022-05-16 16:25:00|15612.9|15608.9|15603.6|15599.6|15616.1|15612.1|15600.4|15596.4|558
1652718600000|2022-05-16 16:30:00|15602|15598|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|266
1652718900000|2022-05-16 16:35:00|15605.1|15601.1|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|283
1652719200000|2022-05-16 16:40:00|15602|15598|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|422
1652719500000|2022-05-16 16:45:00|15603.6|15599.6|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|259
1652719800000|2022-05-16 16:50:00|15606.7|15602.7|15628.6|15624.6|15631.7|15627.7|15606.7|15602.7|398
1652720100000|2022-05-16 16:55:00|15630.1|15626.1|15612.9|15608.9|15631.7|15627.7|15609.8|15605.8|248
1652720400000|2022-05-16 17:00:00|15611.4|15607.4|15597.3|15593.3|15611.4|15607.4|15597.3|15593.3|383
1652720700000|2022-05-16 17:05:00|15594.2|15590.2|15572.3|15568.3|15597.3|15593.3|15569.2|15565.2|362
1652721000000|2022-05-16 17:10:00|15575.4|15571.4|15581.7|15577.7|15594.2|15590.2|15572.3|15568.3|339
1652721300000|2022-05-16 17:15:00|15584.8|15580.8|15578.6|15574.6|15587.9|15583.9|15573.9|15569.9|264
1652721600000|2022-05-16 17:20:00|15581.7|15577.7|15575.4|15571.4|15587.9|15583.9|15575.4|15571.4|321
1652721900000|2022-05-16 17:25:00|15578.6|15574.6|15562.9|15558.9|15581.7|15577.7|15562.9|15558.9|156
1652722200000|2022-05-16 17:30:00|15564.5|15560.5|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|216
1652722500000|2022-05-16 17:35:00|15559.8|15555.8|15572.3|15568.3|15575.4|15571.4|15556.7|15552.7|236
1652722800000|2022-05-16 17:40:00|15569.2|15565.2|15559.8|15555.8|15572.3|15568.3|15559.8|15555.8|343
1652723100000|2022-05-16 17:45:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|195
1652723400000|2022-05-16 17:50:00|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15541.1|15537.1|462
1652723700000|2022-05-16 17:55:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|118
1652724000000|2022-05-16 18:00:00|15537.9|15533.9|15550.4|15546.4|15550.4|15546.4|15537.9|15533.9|151
1652724300000|2022-05-16 18:05:00|15547.3|15543.3|15555.1|15551.1|15556.7|15552.7|15534.8|15530.8|502
1652724600000|2022-05-16 18:10:00|15556.7|15552.7|15547.3|15543.3|15559.8|15555.8|15547.3|15543.3|322
1652724900000|2022-05-16 18:15:00|15548.9|15544.9|15534.8|15530.8|15553.6|15549.6|15534.8|15530.8|398
1652725200000|2022-05-16 18:20:00|15531.7|15527.7|15541.1|15537.1|15541.1|15537.1|15528.6|15524.6|530
1652725500000|2022-05-16 18:25:00|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15534.8|15530.8|173
1652725800000|2022-05-16 18:30:00|15539.5|15535.5|15550.4|15546.4|15550.4|15546.4|15536.4|15532.4|256
1652726100000|2022-05-16 18:35:00|15548.9|15544.9|15550.4|15546.4|15556.7|15552.7|15544.2|15540.2|261
1652726400000|2022-05-16 18:40:00|15553.6|15549.6|15566.1|15562.1|15566.1|15562.1|15550.4|15546.4|294
1652726700000|2022-05-16 18:45:00|15567.6|15563.6|15556.7|15552.7|15569.2|15565.2|15556.7|15552.7|365
1652727000000|2022-05-16 18:50:00|15553.6|15549.6|15564.5|15560.5|15566.1|15562.1|15537.9|15533.9|603
1652727300000|2022-05-16 18:55:00|15562.9|15558.9|15555.1|15551.1|15566.1|15562.1|15548.9|15544.9|626
1652727600000|2022-05-16 19:00:00|15556.7|15552.7|15537.9|15533.9|15556.7|15552.7|15537.9|15533.9|505
1652727900000|2022-05-16 19:05:00|15536.4|15532.4|15531.7|15527.7|15537.9|15533.9|15519.2|15515.2|408
1652728200000|2022-05-16 19:10:00|15534.8|15530.8|15534.8|15530.8|15541.1|15537.1|15528.6|15524.6|479
1652728500000|2022-05-16 19:15:00|15531.7|15527.7|15534.8|15530.8|15541.1|15537.1|15528.6|15524.6|488
1652728800000|2022-05-16 19:20:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|213
1652729100000|2022-05-16 19:25:00|15534.8|15530.8|15533.3|15529.3|15537.9|15533.9|15525.4|15521.4|384
1652729400000|2022-05-16 19:30:00|15531.7|15527.7|15509.8|15505.8|15534.8|15530.8|15503.6|15499.6|1122
1652729700000|2022-05-16 19:35:00|15512.9|15508.9|15531.7|15527.7|15537.9|15533.9|15509.8|15505.8|548
1652730000000|2022-05-16 19:40:00|15528.6|15524.6|15522.3|15518.3|15528.6|15524.6|15512.9|15508.9|620
1652730300000|2022-05-16 19:45:00|15520.8|15516.8|15512.9|15508.9|15522.3|15518.3|15512.9|15508.9|552
1652730600000|2022-05-16 19:50:00|15509.8|15505.8|15516.1|15512.1|15519.2|15515.2|15509.8|15505.8|720
1652730900000|2022-05-16 19:55:00|15512.9|15508.9|15494.2|15490.2|15512.9|15508.9|15494.2|15490.2|1832
1652731200000|2022-05-16 20:00:00|15497.3|15493.3|15522.3|15518.3|15525.4|15521.4|15494.2|15490.2|1323
1652731500000|2022-05-16 20:05:00|15519.2|15515.2|15509.8|15505.8|15519.2|15515.2|15505.1|15501.1|312
1652731800000|2022-05-16 20:10:00|15506.7|15502.7|15500.4|15496.4|15506.7|15502.7|15487.9|15483.9|349
1652732100000|2022-05-16 20:15:00|15502|15498|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|180
1652732400000|2022-05-16 20:20:00|15505.1|15501.1|15512.9|15508.9|15512.9|15508.9|15503.6|15499.6|251
1652732700000|2022-05-16 20:25:00|15508.3|15504.3|15509.8|15505.8|15512.9|15508.9|15500.4|15496.4|242
1652733000000|2022-05-16 20:30:00|15511.4|15507.4|15516.1|15512.1|15522.3|15518.3|15511.4|15507.4|255
1652733300000|2022-05-16 20:35:00|15512.9|15508.9|15505.1|15501.1|15512.9|15508.9|15500.4|15496.4|480
1652733600000|2022-05-16 20:40:00|15503.6|15499.6|15506.7|15502.7|15519.2|15515.2|15503.6|15499.6|242
1652733900000|2022-05-16 20:45:00|15505.1|15501.1|15502|15498|15509.8|15505.8|15500.4|15496.4|432
1652734200000|2022-05-16 20:50:00|15503.6|15499.6|15516.1|15512.1|15516.1|15512.1|15502|15498|316
1652734500000|2022-05-16 20:55:00|15519.2|15515.2|15509.8|15505.8|15519.2|15515.2|15506.7|15502.7|403
1652738400000|2022-05-16 22:00:00|15508.3|15504.3|15514.5|15510.5|15525.4|15521.4|15508.3|15504.3|76
1652738700000|2022-05-16 22:05:00|15512.9|15508.9|15512.9|15508.9|15514.5|15510.5|15506.7|15502.7|26
1652739300000|2022-05-16 22:15:00|15514.5|15510.5|15511.4|15507.4|15514.5|15510.5|15509.8|15505.8|9
1652739600000|2022-05-16 22:20:00|15512.9|15508.9|15512.9|15508.9|15514.5|15510.5|15511.4|15507.4|47
1652740200000|2022-05-16 22:30:00|15516.1|15512.1|15512.9|15508.9|15522.3|15518.3|15511.4|15507.4|51
1652740500000|2022-05-16 22:35:00|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15508.3|15504.3|18
1652740800000|2022-05-16 22:40:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|12
1652741100000|2022-05-16 22:45:00|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|16
1652741400000|2022-05-16 22:50:00|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|8
1652741700000|2022-05-16 22:55:00|15514.5|15510.5|15511.4|15507.4|15514.5|15510.5|15509.8|15505.8|8
1652742000000|2022-05-16 23:00:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|1
1652742300000|2022-05-16 23:05:00|15511.4|15507.4|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|7
1652742600000|2022-05-16 23:10:00|15517.6|15513.6|15512.9|15508.9|15517.6|15513.6|15509.8|15505.8|57
1652742900000|2022-05-16 23:15:00|15514.5|15510.5|15509.8|15505.8|15514.5|15510.5|15508.3|15504.3|8
1652743200000|2022-05-16 23:20:00|15508.3|15504.3|15500.4|15496.4|15508.3|15504.3|15500.4|15496.4|20
1652743500000|2022-05-16 23:25:00|15503.6|15499.6|15505.1|15501.1|15506.7|15502.7|15502|15498|18
1652743800000|2022-05-16 23:30:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15502|15498|18
1652744100000|2022-05-16 23:35:00|15505.1|15501.1|15512.9|15508.9|15514.5|15510.5|15505.1|15501.1|31
1652744400000|2022-05-16 23:40:00|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|14
1652744700000|2022-05-16 23:45:00|15506.7|15502.7|15502|15498|15509.8|15505.8|15502|15498|34
1652745000000|2022-05-16 23:50:00|15503.6|15499.6|15503.6|15499.6|15505.1|15501.1|15500.4|15496.4|11
1652745300000|2022-05-16 23:55:00|15505.1|15501.1|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|24
1652745600000|2022-05-17 00:00:00|15503.6|15499.6|15514.5|15510.5|15516.1|15512.1|15503.6|15499.6|167
1652745900000|2022-05-17 00:05:00|15512.9|15508.9|15522.3|15518.3|15528.6|15524.6|15512.9|15508.9|118
1652746200000|2022-05-17 00:10:00|15519.2|15515.2|15509.8|15505.8|15519.2|15515.2|15506.7|15502.7|73
1652746500000|2022-05-17 00:15:00|15508.3|15504.3|15480.1|15476.1|15508.3|15504.3|15475.4|15471.4|223
1652746800000|2022-05-17 00:20:00|15478.6|15474.6|15472.3|15468.3|15486.4|15482.4|15472.3|15468.3|119
1652747100000|2022-05-17 00:25:00|15475.4|15471.4|15466.1|15462.1|15477|15473|15462.9|15458.9|143
1652747400000|2022-05-17 00:30:00|15462.9|15458.9|15469.2|15465.2|15473.9|15469.9|15462.9|15458.9|88
1652747700000|2022-05-17 00:35:00|15467.6|15463.6|15469.2|15465.2|15472.3|15468.3|15459.8|15455.8|62
1652748000000|2022-05-17 00:40:00|15470.8|15466.8|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|19
1652748300000|2022-05-17 00:45:00|15467.6|15463.6|15472.3|15468.3|15475.4|15471.4|15466.1|15462.1|24
1652748600000|2022-05-17 00:50:00|15470.8|15466.8|15473.9|15469.9|15473.9|15469.9|15467.6|15463.6|20
1652748900000|2022-05-17 00:55:00|15472.3|15468.3|15472.3|15468.3|15480.1|15476.1|15469.2|15465.2|194
1652749200000|2022-05-17 01:00:00|15470.8|15466.8|15469.2|15465.2|15473.9|15469.9|15466.1|15462.1|107
1652749500000|2022-05-17 01:05:00|15466.1|15462.1|15475.4|15471.4|15475.4|15471.4|15464.5|15460.5|78
1652749800000|2022-05-17 01:10:00|15477|15473|15478.6|15474.6|15481.7|15477.7|15469.2|15465.2|84
1652750100000|2022-05-17 01:15:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15478.6|15474.6|105
1652750400000|2022-05-17 01:20:00|15480.1|15476.1|15470.8|15466.8|15481.7|15477.7|15469.2|15465.2|25
1652750700000|2022-05-17 01:25:00|15469.2|15465.2|15462.9|15458.9|15472.3|15468.3|15462.9|15458.9|60
1652751000000|2022-05-17 01:30:00|15466.1|15462.1|15478.6|15474.6|15478.6|15474.6|15464.5|15460.5|34
1652751300000|2022-05-17 01:35:00|15477|15473|15459.8|15455.8|15477|15473|15456.7|15452.7|123
1652751600000|2022-05-17 01:40:00|15461.4|15457.4|15472.3|15468.3|15472.3|15468.3|15461.4|15457.4|52
1652751900000|2022-05-17 01:45:00|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15467.6|15463.6|32
1652752200000|2022-05-17 01:50:00|15467.6|15463.6|15472.3|15468.3|15472.3|15468.3|15461.4|15457.4|136
1652752500000|2022-05-17 01:55:00|15470.8|15466.8|15459.8|15455.8|15472.3|15468.3|15459.8|15455.8|20
1652752800000|2022-05-17 02:00:00|15462.9|15458.9|15456.7|15452.7|15462.9|15458.9|15448.9|15444.9|64
1652753100000|2022-05-17 02:05:00|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|12
1652753400000|2022-05-17 02:10:00|15458.3|15454.3|15456.7|15452.7|15466.1|15462.1|15456.7|15452.7|125
1652753700000|2022-05-17 02:15:00|15458.3|15454.3|15469.2|15465.2|15469.2|15465.2|15456.7|15452.7|81
1652754000000|2022-05-17 02:20:00|15467.6|15463.6|15466.1|15462.1|15467.6|15463.6|15462.9|15458.9|35
1652754300000|2022-05-17 02:25:00|15467.6|15463.6|15458.3|15454.3|15467.6|15463.6|15456.7|15452.7|22
1652754600000|2022-05-17 02:30:00|15456.7|15452.7|15462.9|15458.9|15466.1|15462.1|15455.1|15451.1|65
1652754900000|2022-05-17 02:35:00|15464.5|15460.5|15469.2|15465.2|15469.2|15465.2|15464.5|15460.5|35
1652755200000|2022-05-17 02:40:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|29
1652755500000|2022-05-17 02:45:00|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|69
1652755800000|2022-05-17 02:50:00|15470.8|15466.8|15466.1|15462.1|15472.3|15468.3|15466.1|15462.1|42
1652756100000|2022-05-17 02:55:00|15467.6|15463.6|15459.8|15455.8|15469.2|15465.2|15459.8|15455.8|37
1652756400000|2022-05-17 03:00:00|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15458.3|15454.3|29
1652756700000|2022-05-17 03:05:00|15458.3|15454.3|15453.6|15449.6|15459.8|15455.8|15453.6|15449.6|52
1652757000000|2022-05-17 03:10:00|15452|15448|15452|15448|15455.1|15451.1|15450.4|15446.4|15
1652757300000|2022-05-17 03:15:00|15450.4|15446.4|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|3
1652757600000|2022-05-17 03:20:00|15455.1|15451.1|15452|15448|15455.1|15451.1|15452|15448|30
1652757900000|2022-05-17 03:25:00|15447.3|15443.3|15450.4|15446.4|15455.1|15451.1|15444.2|15440.2|92
1652758200000|2022-05-17 03:30:00|15453.6|15449.6|15441.1|15437.1|15453.6|15449.6|15434.8|15430.8|216
1652758500000|2022-05-17 03:35:00|15437.9|15433.9|15437.9|15433.9|15442.6|15438.6|15437.9|15433.9|44
1652758800000|2022-05-17 03:40:00|15441.1|15437.1|15434.8|15430.8|15441.1|15437.1|15431.7|15427.7|86
1652759100000|2022-05-17 03:45:00|15437.9|15433.9|15428.6|15424.6|15439.5|15435.5|15428.6|15424.6|243
1652759400000|2022-05-17 03:50:00|15427|15423|15437.9|15433.9|15437.9|15433.9|15425.4|15421.4|59
1652759700000|2022-05-17 03:55:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|12
1652760000000|2022-05-17 04:00:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|20
1652760300000|2022-05-17 04:05:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|25
1652760600000|2022-05-17 04:10:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|6
1652760900000|2022-05-17 04:15:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|18
1652761200000|2022-05-17 04:20:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|22
1652761500000|2022-05-17 04:25:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|18
1652761800000|2022-05-17 04:30:00|15436.4|15432.4|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|33
1652762100000|2022-05-17 04:35:00|15436.4|15432.4|15444.2|15440.2|15444.2|15440.2|15436.4|15432.4|19
1652762400000|2022-05-17 04:40:00|15442.6|15438.6|15437.9|15433.9|15442.6|15438.6|15437.9|15433.9|32
1652762700000|2022-05-17 04:45:00|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|15
1652763000000|2022-05-17 04:50:00|15441.1|15437.1|15436.4|15432.4|15441.1|15437.1|15436.4|15432.4|25
1652763300000|2022-05-17 04:55:00|15434.8|15430.8|15428.6|15424.6|15434.8|15430.8|15428.6|15424.6|31
1652763600000|2022-05-17 05:00:00|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|36
1652763900000|2022-05-17 05:05:00|15431.7|15427.7|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|45
1652764200000|2022-05-17 05:10:00|15428.6|15424.6|15436.4|15432.4|15437.9|15433.9|15425.4|15421.4|68
1652764500000|2022-05-17 05:15:00|15437.9|15433.9|15431.7|15427.7|15444.2|15440.2|15431.7|15427.7|80
1652764800000|2022-05-17 05:20:00|15433.3|15429.3|15431.7|15427.7|15437.9|15433.9|15431.7|15427.7|24
1652765100000|2022-05-17 05:25:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|14
1652765400000|2022-05-17 05:30:00|15433.3|15429.3|15437.9|15433.9|15442.6|15438.6|15433.3|15429.3|28
1652765700000|2022-05-17 05:35:00|15441.1|15437.1|15434.8|15430.8|15441.1|15437.1|15431.7|15427.7|76
1652766000000|2022-05-17 05:40:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|20
1652766300000|2022-05-17 05:45:00|15436.4|15432.4|15428.6|15424.6|15436.4|15432.4|15425.4|15421.4|67
1652766600000|2022-05-17 05:50:00|15427|15423|15419.2|15415.2|15427|15423|15419.2|15415.2|41
1652766900000|2022-05-17 05:55:00|15416.1|15412.1|15425.4|15421.4|15428.6|15424.6|15416.1|15412.1|74
1652767200000|2022-05-17 06:00:00|15427|15423|15431.7|15427.7|15431.7|15427.7|15412.9|15408.9|311
1652767500000|2022-05-17 06:05:00|15433.3|15429.3|15447.3|15443.3|15447.3|15443.3|15431.7|15427.7|244
1652767800000|2022-05-17 06:10:00|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15434.8|15430.8|137
1652768100000|2022-05-17 06:15:00|15445.8|15441.8|15453.6|15449.6|15456.7|15452.7|15445.8|15441.8|125
1652768400000|2022-05-17 06:20:00|15455.1|15451.1|15448.9|15444.9|15459.8|15455.8|15445.8|15441.8|198
1652768700000|2022-05-17 06:25:00|15447.3|15443.3|15456.7|15452.7|15459.8|15455.8|15444.2|15440.2|110
1652769000000|2022-05-17 06:30:00|15455.1|15451.1|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|69
1652769300000|2022-05-17 06:35:00|15458.3|15454.3|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|106
1652769600000|2022-05-17 06:40:00|15453.6|15449.6|15450.4|15446.4|15458.3|15454.3|15447.3|15443.3|122
1652769900000|2022-05-17 06:45:00|15452|15448|15437.9|15433.9|15452|15448|15431.7|15427.7|181
1652770200000|2022-05-17 06:50:00|15439.5|15435.5|15437.9|15433.9|15444.2|15440.2|15434.8|15430.8|124
1652770500000|2022-05-17 06:55:00|15434.8|15430.8|15447.3|15443.3|15447.3|15443.3|15434.8|15430.8|266
1652770800000|2022-05-17 07:00:00|15444.2|15440.2|15427|15423|15444.2|15440.2|15422.3|15418.3|246
1652771100000|2022-05-17 07:05:00|15428.6|15424.6|15419.2|15415.2|15428.6|15424.6|15409.8|15405.8|431
1652771400000|2022-05-17 07:10:00|15416.1|15412.1|15428.6|15424.6|15428.6|15424.6|15416.1|15412.1|253
1652771700000|2022-05-17 07:15:00|15431.7|15427.7|15441.1|15437.1|15442.6|15438.6|15428.6|15424.6|257
1652772000000|2022-05-17 07:20:00|15437.9|15433.9|15447.3|15443.3|15447.3|15443.3|15434.8|15430.8|192
1652772300000|2022-05-17 07:25:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15441.1|15437.1|154
1652772600000|2022-05-17 07:30:00|15452|15448|15455.1|15451.1|15459.8|15455.8|15441.1|15437.1|667
1652772900000|2022-05-17 07:35:00|15456.7|15452.7|15456.7|15452.7|15469.2|15465.2|15453.6|15449.6|256
1652773200000|2022-05-17 07:40:00|15453.6|15449.6|15441.1|15437.1|15462.9|15458.9|15441.1|15437.1|106
1652773500000|2022-05-17 07:45:00|15442.6|15438.6|15455.1|15451.1|15461.4|15457.4|15441.1|15437.1|108
1652773800000|2022-05-17 07:50:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15442.6|15438.6|103
1652774100000|2022-05-17 07:55:00|15452|15448|15444.2|15440.2|15452|15448|15437.9|15433.9|208
1652774400000|2022-05-17 08:00:00|15441.1|15437.1|15456.7|15452.7|15459.8|15455.8|15441.1|15437.1|94
1652774700000|2022-05-17 08:05:00|15459.8|15455.8|15450.4|15446.4|15467.6|15463.6|15447.3|15443.3|255
1652775000000|2022-05-17 08:10:00|15448.9|15444.9|15430.1|15426.1|15453.6|15449.6|15430.1|15426.1|475
1652775300000|2022-05-17 08:15:00|15428.6|15424.6|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|299
1652775600000|2022-05-17 08:20:00|15434.8|15430.8|15445.8|15441.8|15447.3|15443.3|15431.7|15427.7|144
1652775900000|2022-05-17 08:25:00|15444.2|15440.2|15459.8|15455.8|15462.9|15458.9|15441.1|15437.1|210
1652776200000|2022-05-17 08:30:00|15458.3|15454.3|15462.9|15458.9|15472.3|15468.3|15448.9|15444.9|140
1652776500000|2022-05-17 08:35:00|15461.4|15457.4|15453.6|15449.6|15469.2|15465.2|15447.3|15443.3|114
1652776800000|2022-05-17 08:40:00|15456.7|15452.7|15466.1|15462.1|15466.1|15462.1|15453.6|15449.6|1486
1652777100000|2022-05-17 08:45:00|15464.5|15460.5|15459.8|15455.8|15472.3|15468.3|15456.7|15452.7|154
1652777400000|2022-05-17 08:50:00|15462.9|15458.9|15459.8|15455.8|15466.1|15462.1|15456.7|15452.7|81
1652777700000|2022-05-17 08:55:00|15462.9|15458.9|15453.6|15449.6|15466.1|15462.1|15453.6|15449.6|128
1652778000000|2022-05-17 09:00:00|15455.1|15451.1|15461.4|15457.4|15462.9|15458.9|15441.1|15437.1|157
1652778300000|2022-05-17 09:05:00|15462.9|15458.9|15459.8|15455.8|15464.5|15460.5|15453.6|15449.6|44
1652778600000|2022-05-17 09:10:00|15462.9|15458.9|15500.4|15496.4|15506.7|15502.7|15462.9|15458.9|343
1652778900000|2022-05-17 09:15:00|15497.3|15493.3|15481.7|15477.7|15503.6|15499.6|15478.6|15474.6|140
1652779200000|2022-05-17 09:20:00|15483.3|15479.3|15475.4|15471.4|15484.8|15480.8|15472.3|15468.3|99
1652779500000|2022-05-17 09:25:00|15473.9|15469.9|15472.3|15468.3|15475.4|15471.4|15466.1|15462.1|260
1652779800000|2022-05-17 09:30:00|15469.2|15465.2|15461.4|15457.4|15478.6|15474.6|15459.8|15455.8|160
1652780100000|2022-05-17 09:35:00|15462.9|15458.9|15475.4|15471.4|15475.4|15471.4|15459.8|15455.8|98
1652780400000|2022-05-17 09:40:00|15478.6|15474.6|15481.7|15477.7|15483.3|15479.3|15475.4|15471.4|45
1652780700000|2022-05-17 09:45:00|15478.6|15474.6|15472.3|15468.3|15481.7|15477.7|15472.3|15468.3|208
1652781000000|2022-05-17 09:50:00|15470.8|15466.8|15462.9|15458.9|15475.4|15471.4|15459.8|15455.8|86
1652781300000|2022-05-17 09:55:00|15461.4|15457.4|15487.9|15483.9|15491.1|15487.1|15461.4|15457.4|147
1652781600000|2022-05-17 10:00:00|15491.1|15487.1|15475.4|15471.4|15494.2|15490.2|15475.4|15471.4|135
1652781900000|2022-05-17 10:05:00|15473.9|15469.9|15478.6|15474.6|15480.1|15476.1|15472.3|15468.3|87
1652782200000|2022-05-17 10:10:00|15481.7|15477.7|15481.7|15477.7|15483.3|15479.3|15475.4|15471.4|112
1652782500000|2022-05-17 10:15:00|15475.4|15471.4|15456.7|15452.7|15483.3|15479.3|15453.6|15449.6|381
1652782800000|2022-05-17 10:20:00|15455.1|15451.1|15442.6|15438.6|15466.1|15462.1|15436.4|15432.4|473
1652783100000|2022-05-17 10:25:00|15441.1|15437.1|15461.4|15457.4|15462.9|15458.9|15437.9|15433.9|273
1652783400000|2022-05-17 10:30:00|15459.8|15455.8|15458.3|15454.3|15462.9|15458.9|15447.3|15443.3|207
1652783700000|2022-05-17 10:35:00|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15450.4|15446.4|184
1652784000000|2022-05-17 10:40:00|15466.1|15462.1|15472.3|15468.3|15473.9|15469.9|15462.9|15458.9|214
1652784300000|2022-05-17 10:45:00|15470.8|15466.8|15461.4|15457.4|15472.3|15468.3|15459.8|15455.8|82
1652784600000|2022-05-17 10:50:00|15462.9|15458.9|15461.4|15457.4|15462.9|15458.9|15455.1|15451.1|100
1652784900000|2022-05-17 10:55:00|15462.9|15458.9|15459.8|15455.8|15469.2|15465.2|15456.7|15452.7|84
1652785200000|2022-05-17 11:00:00|15458.3|15454.3|15441.1|15437.1|15458.3|15454.3|15437.9|15433.9|124
1652785500000|2022-05-17 11:05:00|15442.6|15438.6|15459.8|15455.8|15462.9|15458.9|15441.1|15437.1|196
1652785800000|2022-05-17 11:10:00|15461.4|15457.4|15459.8|15455.8|15466.1|15462.1|15453.6|15449.6|137
1652786100000|2022-05-17 11:15:00|15462.9|15458.9|15472.3|15468.3|15472.3|15468.3|15456.7|15452.7|133
1652786400000|2022-05-17 11:20:00|15470.8|15466.8|15469.2|15465.2|15478.6|15474.6|15469.2|15465.2|153
1652786700000|2022-05-17 11:25:00|15466.1|15462.1|15484.8|15480.8|15484.8|15480.8|15466.1|15462.1|207
1652787000000|2022-05-17 11:30:00|15481.7|15477.7|15481.7|15477.7|15487.9|15483.9|15475.4|15471.4|265
1652787300000|2022-05-17 11:35:00|15484.8|15480.8|15472.3|15468.3|15486.4|15482.4|15470.8|15466.8|1034
1652787600000|2022-05-17 11:40:00|15469.2|15465.2|15466.1|15462.1|15475.4|15471.4|15459.8|15455.8|326
1652787900000|2022-05-17 11:45:00|15464.5|15460.5|15469.2|15465.2|15469.2|15465.2|15453.6|15449.6|411
1652788200000|2022-05-17 11:50:00|15467.6|15463.6|15472.3|15468.3|15475.4|15471.4|15466.1|15462.1|315
1652788500000|2022-05-17 11:55:00|15475.4|15471.4|15487.9|15483.9|15487.9|15483.9|15467.6|15463.6|236
1652788800000|2022-05-17 12:00:00|15491.1|15487.1|15494.2|15490.2|15503.6|15499.6|15484.8|15480.8|332
1652789100000|2022-05-17 12:05:00|15492.6|15488.6|15503.6|15499.6|15512.9|15508.9|15492.6|15488.6|326
1652789400000|2022-05-17 12:10:00|15502|15498|15481.7|15477.7|15506.7|15502.7|15475.4|15471.4|571
1652789700000|2022-05-17 12:15:00|15478.6|15474.6|15506.7|15502.7|15506.7|15502.7|15478.6|15474.6|371
1652790000000|2022-05-17 12:20:00|15509.8|15505.8|15487.9|15483.9|15509.8|15505.8|15478.6|15474.6|558
1652790300000|2022-05-17 12:25:00|15489.5|15485.5|15477|15473|15495.8|15491.8|15472.3|15468.3|468
1652790600000|2022-05-17 12:30:00|15475.4|15471.4|15456.7|15452.7|15477|15473|15428.6|15424.6|1182
1652790900000|2022-05-17 12:35:00|15452|15448|15434.8|15430.8|15462.9|15458.9|15428.6|15424.6|945
1652791200000|2022-05-17 12:40:00|15428.6|15424.6|15417.6|15413.6|15437.9|15433.9|15403.6|15399.6|735
1652791500000|2022-05-17 12:45:00|15416.1|15412.1|15394.2|15390.2|15428.6|15424.6|15391.1|15387.1|923
1652791800000|2022-05-17 12:50:00|15395.8|15391.8|15419.2|15415.2|15422.3|15418.3|15395.8|15391.8|831
1652792100000|2022-05-17 12:55:00|15416.1|15412.1|15387.9|15383.9|15419.2|15415.2|15380.1|15376.1|686
1652792400000|2022-05-17 13:00:00|15384.8|15380.8|15394.2|15390.2|15406.7|15402.7|15375.4|15371.4|759
1652792700000|2022-05-17 13:05:00|15392.6|15388.6|15378.6|15374.6|15394.2|15390.2|15378.6|15374.6|472
1652793000000|2022-05-17 13:10:00|15381.7|15377.7|15372.3|15368.3|15394.2|15390.2|15370.8|15366.8|759
1652793300000|2022-05-17 13:15:00|15369.2|15365.2|15380.1|15376.1|15384.8|15380.8|15355.1|15351.1|831
1652793600000|2022-05-17 13:20:00|15378.6|15374.6|15381.7|15377.7|15394.2|15390.2|15378.6|15374.6|1446
1652793900000|2022-05-17 13:25:00|15378.6|15374.6|15344.2|15340.2|15378.6|15374.6|15341.1|15337.1|2312
1652794200000|2022-05-17 13:30:00|15342.6|15338.6|15359.8|15355.8|15362.9|15358.9|15330.1|15326.1|1551
1652794500000|2022-05-17 13:35:00|15358.3|15354.3|15366.1|15362.1|15384.8|15380.8|15356.7|15352.7|2875
1652794800000|2022-05-17 13:40:00|15362.9|15358.9|15366.1|15362.1|15372.3|15368.3|15356.7|15352.7|1062
1652795100000|2022-05-17 13:45:00|15367.6|15363.6|15331.7|15327.7|15375.4|15371.4|15328.6|15324.6|965
1652795400000|2022-05-17 13:50:00|15333.3|15329.3|15348.9|15344.9|15353.6|15349.6|15316.1|15312.1|950
1652795700000|2022-05-17 13:55:00|15347.3|15343.3|15356.7|15352.7|15369.2|15365.2|15345.8|15341.8|801
1652796000000|2022-05-17 14:00:00|15358.3|15354.3|15334.8|15330.8|15358.3|15354.3|15334.8|15330.8|837
1652796300000|2022-05-17 14:05:00|15331.7|15327.7|15344.2|15340.2|15344.2|15340.2|15325.4|15321.4|726
1652796600000|2022-05-17 14:10:00|15341.1|15337.1|15372.3|15368.3|15375.4|15371.4|15341.1|15337.1|1030
1652796900000|2022-05-17 14:15:00|15369.2|15365.2|15375.4|15371.4|15384.8|15380.8|15369.2|15365.2|4368
1652797200000|2022-05-17 14:20:00|15377|15373|15364.5|15360.5|15378.6|15374.6|15362.9|15358.9|772
1652797500000|2022-05-17 14:25:00|15362.9|15358.9|15381.7|15377.7|15392.6|15388.6|15362.9|15358.9|744
1652797800000|2022-05-17 14:30:00|15378.6|15374.6|15400.4|15396.4|15400.4|15396.4|15372.3|15368.3|739
1652798100000|2022-05-17 14:35:00|15403.6|15399.6|15419.2|15415.2|15423.9|15419.9|15403.6|15399.6|1890
1652798400000|2022-05-17 14:40:00|15422.3|15418.3|15419.2|15415.2|15425.4|15421.4|15416.1|15412.1|1399
1652798700000|2022-05-17 14:45:00|15417.6|15413.6|15403.6|15399.6|15428.6|15424.6|15400.4|15396.4|864
1652799000000|2022-05-17 14:50:00|15405.1|15401.1|15375.4|15371.4|15409.8|15405.8|15375.4|15371.4|433
1652799300000|2022-05-17 14:55:00|15378.6|15374.6|15378.6|15374.6|15381.7|15377.7|15369.2|15365.2|835
1652799600000|2022-05-17 15:00:00|15381.7|15377.7|15375.4|15371.4|15381.7|15377.7|15366.1|15362.1|611
1652799900000|2022-05-17 15:05:00|15373.9|15369.9|15366.1|15362.1|15381.7|15377.7|15362.9|15358.9|776
1652800200000|2022-05-17 15:10:00|15369.2|15365.2|15387.9|15383.9|15387.9|15383.9|15362.9|15358.9|498
1652800500000|2022-05-17 15:15:00|15384.8|15380.8|15381.7|15377.7|15391.1|15387.1|15381.7|15377.7|473
1652800800000|2022-05-17 15:20:00|15384.8|15380.8|15366.1|15362.1|15387.9|15383.9|15366.1|15362.1|523
1652801100000|2022-05-17 15:25:00|15364.5|15360.5|15359.8|15355.8|15372.3|15368.3|15359.8|15355.8|678
1652801400000|2022-05-17 15:30:00|15362.9|15358.9|15356.7|15352.7|15362.9|15358.9|15353.6|15349.6|1046
1652801700000|2022-05-17 15:35:00|15355.1|15351.1|15359.8|15355.8|15361.4|15357.4|15344.2|15340.2|541
1652802000000|2022-05-17 15:40:00|15358.3|15354.3|15366.1|15362.1|15366.1|15362.1|15356.7|15352.7|451
1652802300000|2022-05-17 15:45:00|15369.2|15365.2|15377|15373|15381.7|15377.7|15362.9|15358.9|523
1652802600000|2022-05-17 15:50:00|15378.6|15374.6|15359.8|15355.8|15378.6|15374.6|15359.8|15355.8|186
1652802900000|2022-05-17 15:55:00|15362.9|15358.9|15369.2|15365.2|15372.3|15368.3|15356.7|15352.7|277
1652803200000|2022-05-17 16:00:00|15370.8|15366.8|15350.4|15346.4|15370.8|15366.8|15347.3|15343.3|353
1652803500000|2022-05-17 16:05:00|15352|15348|15373.9|15369.9|15378.6|15374.6|15350.4|15346.4|202
1652803800000|2022-05-17 16:10:00|15372.3|15368.3|15350.4|15346.4|15375.4|15371.4|15347.3|15343.3|304
1652804100000|2022-05-17 16:15:00|15348.9|15344.9|15353.6|15349.6|15356.7|15352.7|15341.1|15337.1|357
1652804400000|2022-05-17 16:20:00|15356.7|15352.7|15366.1|15362.1|15369.2|15365.2|15353.6|15349.6|388
1652804700000|2022-05-17 16:25:00|15362.9|15358.9|15372.3|15368.3|15375.4|15371.4|15359.8|15355.8|406
1652805000000|2022-05-17 16:30:00|15369.2|15365.2|15369.2|15365.2|15381.7|15377.7|15366.1|15362.1|428
1652805300000|2022-05-17 16:35:00|15366.1|15362.1|15353.6|15349.6|15375.4|15371.4|15353.6|15349.6|1450
1652805600000|2022-05-17 16:40:00|15355.1|15351.1|15344.2|15340.2|15356.7|15352.7|15337.9|15333.9|1776
1652805900000|2022-05-17 16:45:00|15345.8|15341.8|15344.2|15340.2|15350.4|15346.4|15337.9|15333.9|955
1652806200000|2022-05-17 16:50:00|15341.1|15337.1|15337.9|15333.9|15348.9|15344.9|15337.9|15333.9|489
1652806500000|2022-05-17 16:55:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15328.6|15324.6|458
1652806800000|2022-05-17 17:00:00|15336.4|15332.4|15337.9|15333.9|15344.2|15340.2|15334.8|15330.8|900
1652807100000|2022-05-17 17:05:00|15341.1|15337.1|15353.6|15349.6|15355.1|15351.1|15337.9|15333.9|281
1652807400000|2022-05-17 17:10:00|15350.4|15346.4|15352|15348|15356.7|15352.7|15347.3|15343.3|346
1652807700000|2022-05-17 17:15:00|15350.4|15346.4|15359.8|15355.8|15366.1|15362.1|15350.4|15346.4|408
1652808000000|2022-05-17 17:20:00|15356.7|15352.7|15372.3|15368.3|15375.4|15371.4|15356.7|15352.7|401
1652808300000|2022-05-17 17:25:00|15369.2|15365.2|15375.4|15371.4|15381.7|15377.7|15369.2|15365.2|487
1652808600000|2022-05-17 17:30:00|15372.3|15368.3|15359.8|15355.8|15378.6|15374.6|15359.8|15355.8|518
1652808900000|2022-05-17 17:35:00|15356.7|15352.7|15353.6|15349.6|15359.8|15355.8|15350.4|15346.4|341
1652809200000|2022-05-17 17:40:00|15350.4|15346.4|15359.8|15355.8|15362.9|15358.9|15347.3|15343.3|307
1652809500000|2022-05-17 17:45:00|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15356.7|15352.7|194
1652809800000|2022-05-17 17:50:00|15361.4|15357.4|15366.1|15362.1|15366.1|15362.1|15356.7|15352.7|179
1652810100000|2022-05-17 17:55:00|15364.5|15360.5|15372.3|15368.3|15381.7|15377.7|15362.9|15358.9|496
1652810400000|2022-05-17 18:00:00|15369.2|15365.2|15378.6|15374.6|15381.7|15377.7|15369.2|15365.2|395
1652810700000|2022-05-17 18:05:00|15377|15373|15375.4|15371.4|15381.7|15377.7|15369.2|15365.2|575
1652811000000|2022-05-17 18:10:00|15372.3|15368.3|15347.3|15343.3|15383.3|15379.3|15334.8|15330.8|2050
1652811300000|2022-05-17 18:15:00|15344.2|15340.2|15362.9|15358.9|15362.9|15358.9|15344.2|15340.2|728
1652811600000|2022-05-17 18:20:00|15361.4|15357.4|15381.7|15377.7|15384.8|15380.8|15359.8|15355.8|638
1652811900000|2022-05-17 18:25:00|15380.1|15376.1|15378.6|15374.6|15384.8|15380.8|15372.3|15368.3|392
1652812200000|2022-05-17 18:30:00|15375.4|15371.4|15362.9|15358.9|15381.7|15377.7|15362.9|15358.9|597
1652812500000|2022-05-17 18:35:00|15364.5|15360.5|15359.8|15355.8|15369.2|15365.2|15350.4|15346.4|560
1652812800000|2022-05-17 18:40:00|15361.4|15357.4|15373.9|15369.9|15378.6|15374.6|15355.1|15351.1|480
1652813100000|2022-05-17 18:45:00|15375.4|15371.4|15356.7|15352.7|15387.9|15383.9|15353.6|15349.6|1900
1652813400000|2022-05-17 18:50:00|15359.8|15355.8|15359.8|15355.8|15362.9|15358.9|15350.4|15346.4|1129
1652813700000|2022-05-17 18:55:00|15362.9|15358.9|15350.4|15346.4|15362.9|15358.9|15341.1|15337.1|1474
1652814000000|2022-05-17 19:00:00|15347.3|15343.3|15350.4|15346.4|15356.7|15352.7|15339.5|15335.5|736
1652814300000|2022-05-17 19:05:00|15353.6|15349.6|15366.1|15362.1|15366.1|15362.1|15344.2|15340.2|395
1652814600000|2022-05-17 19:10:00|15369.2|15365.2|15341.1|15337.1|15369.2|15365.2|15337.9|15333.9|369
1652814900000|2022-05-17 19:15:00|15339.5|15335.5|15325.4|15321.4|15341.1|15337.1|15325.4|15321.4|431
1652815200000|2022-05-17 19:20:00|15327|15323|15328.6|15324.6|15344.2|15340.2|15327|15323|273
1652815500000|2022-05-17 19:25:00|15330.1|15326.1|15319.2|15315.2|15331.7|15327.7|15319.2|15315.2|327
1652815800000|2022-05-17 19:30:00|15320.8|15316.8|15328.6|15324.6|15334.8|15330.8|15319.2|15315.2|273
1652816100000|2022-05-17 19:35:00|15325.4|15321.4|15334.8|15330.8|15334.8|15330.8|15323.9|15319.9|521
1652816400000|2022-05-17 19:40:00|15331.7|15327.7|15331.7|15327.7|15350.4|15346.4|15328.6|15324.6|1242
1652816700000|2022-05-17 19:45:00|15328.6|15324.6|15306.7|15302.7|15328.6|15324.6|15294.2|15290.2|2007
1652817000000|2022-05-17 19:50:00|15308.3|15304.3|15325.4|15321.4|15337.9|15333.9|15306.7|15302.7|3468
1652817300000|2022-05-17 19:55:00|15327|15323|15309.8|15305.8|15334.8|15330.8|15306.7|15302.7|1534
1652817600000|2022-05-17 20:00:00|15311.4|15307.4|15287.9|15283.9|15327|15323|15287.9|15283.9|2022
1652817900000|2022-05-17 20:05:00|15294.2|15290.2|15316.1|15312.1|15319.2|15315.2|15291.1|15287.1|761
1652818200000|2022-05-17 20:10:00|15317.6|15313.6|15300.4|15296.4|15317.6|15313.6|15298.9|15294.9|359
1652818500000|2022-05-17 20:15:00|15302|15298|15278.6|15274.6|15306.7|15302.7|15278.6|15274.6|741
1652818800000|2022-05-17 20:20:00|15281.7|15277.7|15284.8|15280.8|15291.1|15287.1|15278.6|15274.6|361
1652819100000|2022-05-17 20:25:00|15287.9|15283.9|15272.3|15268.3|15287.9|15283.9|15266.1|15262.1|657
1652819400000|2022-05-17 20:30:00|15275.4|15271.4|15275.4|15271.4|15284.8|15280.8|15269.2|15265.2|474
1652819700000|2022-05-17 20:35:00|15278.6|15274.6|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|344
1652820000000|2022-05-17 20:40:00|15284.8|15280.8|15262.9|15258.9|15284.8|15280.8|15262.9|15258.9|751
1652820300000|2022-05-17 20:45:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|404
1652820600000|2022-05-17 20:50:00|15269.2|15265.2|15287.9|15283.9|15291.1|15287.1|15269.2|15265.2|723
1652820900000|2022-05-17 20:55:00|15289.5|15285.5|15298.9|15294.9|15300.4|15296.4|15283.3|15279.3|407
1652824800000|2022-05-17 22:00:00|15294.2|15290.2|15303.6|15299.6|15306.7|15302.7|15294.2|15290.2|61
1652825100000|2022-05-17 22:05:00|15302|15298|15292.6|15288.6|15302|15298|15289.5|15285.5|23
1652825400000|2022-05-17 22:10:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|2
1652825700000|2022-05-17 22:15:00|15291.1|15287.1|15286.4|15282.4|15291.1|15287.1|15286.4|15282.4|8
1652826000000|2022-05-17 22:20:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15286.4|15282.4|40
1652826300000|2022-05-17 22:25:00|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15275.4|15271.4|43
1652826600000|2022-05-17 22:30:00|15280.1|15276.1|15283.3|15279.3|15287.9|15283.9|15278.6|15274.6|120
1652826900000|2022-05-17 22:35:00|15281.7|15277.7|15287.9|15283.9|15289.5|15285.5|15278.6|15274.6|65
1652827200000|2022-05-17 22:40:00|15286.4|15282.4|15289.5|15285.5|15291.1|15287.1|15284.8|15280.8|53
1652827500000|2022-05-17 22:45:00|15291.1|15287.1|15292.6|15288.6|15294.2|15290.2|15291.1|15287.1|52
1652827800000|2022-05-17 22:50:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|11
1652828100000|2022-05-17 22:55:00|15289.5|15285.5|15278.6|15274.6|15289.5|15285.5|15278.6|15274.6|26
1652828400000|2022-05-17 23:00:00|15280.1|15276.1|15272.3|15268.3|15281.7|15277.7|15269.2|15265.2|117
1652828700000|2022-05-17 23:05:00|15275.4|15271.4|15261.4|15257.4|15275.4|15271.4|15259.8|15255.8|521
1652829000000|2022-05-17 23:10:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|17
1652829300000|2022-05-17 23:15:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|30
1652829600000|2022-05-17 23:20:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|86
1652829900000|2022-05-17 23:25:00|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|20
1652830200000|2022-05-17 23:30:00|15256.7|15252.7|15258.3|15254.3|15259.8|15255.8|15253.6|15249.6|9
1652830500000|2022-05-17 23:35:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|9
1652830800000|2022-05-17 23:40:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|62
1652831100000|2022-05-17 23:45:00|15258.3|15254.3|15266.1|15262.1|15266.1|15262.1|15258.3|15254.3|42
1652831400000|2022-05-17 23:50:00|15264.5|15260.5|15275.4|15271.4|15275.4|15271.4|15264.5|15260.5|49
1652831700000|2022-05-17 23:55:00|15278.6|15274.6|15287.9|15283.9|15287.9|15283.9|15277|15273|105
1652832000000|2022-05-18 00:00:00|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15273.9|15269.9|95
1652832300000|2022-05-18 00:05:00|15283.3|15279.3|15292.6|15288.6|15294.2|15290.2|15283.3|15279.3|101
1652832600000|2022-05-18 00:10:00|15291.1|15287.1|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|86
1652832900000|2022-05-18 00:15:00|15295.8|15291.8|15291.1|15287.1|15306.7|15302.7|15291.1|15287.1|131
1652833200000|2022-05-18 00:20:00|15292.6|15288.6|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|36
1652833500000|2022-05-18 00:25:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|36
1652833800000|2022-05-18 00:30:00|15297.3|15293.3|15286.4|15282.4|15297.3|15293.3|15284.8|15280.8|26
1652834100000|2022-05-18 00:35:00|15284.8|15280.8|15281.7|15277.7|15289.5|15285.5|15280.1|15276.1|48
1652834400000|2022-05-18 00:40:00|15278.6|15274.6|15284.8|15280.8|15287.9|15283.9|15278.6|15274.6|83
1652834700000|2022-05-18 00:45:00|15286.4|15282.4|15281.7|15277.7|15287.9|15283.9|15281.7|15277.7|42
1652835000000|2022-05-18 00:50:00|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15272.3|15268.3|34
1652835300000|2022-05-18 00:55:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|65
1652835600000|2022-05-18 01:00:00|15284.8|15280.8|15284.8|15280.8|15286.4|15282.4|15275.4|15271.4|78
1652835900000|2022-05-18 01:05:00|15283.3|15279.3|15275.4|15271.4|15283.3|15279.3|15272.3|15268.3|118
1652836200000|2022-05-18 01:10:00|15277|15273|15272.3|15268.3|15277|15273|15272.3|15268.3|81
1652836500000|2022-05-18 01:15:00|15269.2|15265.2|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|231
1652836800000|2022-05-18 01:20:00|15281.7|15277.7|15284.8|15280.8|15291.1|15287.1|15281.7|15277.7|199
1652837100000|2022-05-18 01:25:00|15283.3|15279.3|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|85
1652837400000|2022-05-18 01:30:00|15294.2|15290.2|15319.2|15315.2|15319.2|15315.2|15294.2|15290.2|292
1652837700000|2022-05-18 01:35:00|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15314.5|15310.5|54
1652838000000|2022-05-18 01:40:00|15320.8|15316.8|15328.6|15324.6|15331.7|15327.7|15320.8|15316.8|237
1652838300000|2022-05-18 01:45:00|15331.7|15327.7|15330.1|15326.1|15337.9|15333.9|15328.6|15324.6|158
1652838600000|2022-05-18 01:50:00|15328.6|15324.6|15316.1|15312.1|15328.6|15324.6|15312.9|15308.9|96
1652838900000|2022-05-18 01:55:00|15314.5|15310.5|15306.7|15302.7|15314.5|15310.5|15303.6|15299.6|79
1652839200000|2022-05-18 02:00:00|15303.6|15299.6|15292.6|15288.6|15305.1|15301.1|15289.5|15285.5|336
1652839500000|2022-05-18 02:05:00|15291.1|15287.1|15311.4|15307.4|15312.9|15308.9|15291.1|15287.1|176
1652839800000|2022-05-18 02:10:00|15312.9|15308.9|15319.2|15315.2|15319.2|15315.2|15309.8|15305.8|76
1652840100000|2022-05-18 02:15:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15309.8|15305.8|51
1652840400000|2022-05-18 02:20:00|15317.6|15313.6|15309.8|15305.8|15317.6|15313.6|15309.8|15305.8|11
1652840700000|2022-05-18 02:25:00|15312.9|15308.9|15303.6|15299.6|15312.9|15308.9|15302|15298|82
1652841000000|2022-05-18 02:30:00|15306.7|15302.7|15309.8|15305.8|15311.4|15307.4|15303.6|15299.6|128
1652841300000|2022-05-18 02:35:00|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|56
1652841600000|2022-05-18 02:40:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|75
1652841900000|2022-05-18 02:45:00|15309.8|15305.8|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|16
1652842200000|2022-05-18 02:50:00|15314.5|15310.5|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|27
1652842500000|2022-05-18 02:55:00|15311.4|15307.4|15320.8|15316.8|15322.3|15318.3|15311.4|15307.4|51
1652842800000|2022-05-18 03:00:00|15322.3|15318.3|15323.9|15319.9|15325.4|15321.4|15320.8|15316.8|21
1652843100000|2022-05-18 03:05:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|35
1652843400000|2022-05-18 03:10:00|15323.9|15319.9|15327|15323|15328.6|15324.6|15323.9|15319.9|24
1652843700000|2022-05-18 03:15:00|15325.4|15321.4|15325.4|15321.4|15327|15323|15322.3|15318.3|17
1652844000000|2022-05-18 03:20:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|12
1652844300000|2022-05-18 03:25:00|15327|15323|15322.3|15318.3|15327|15323|15322.3|15318.3|14
1652844600000|2022-05-18 03:30:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|56
1652844900000|2022-05-18 03:35:00|15327|15323|15331.7|15327.7|15334.8|15330.8|15327|15323|84
1652845200000|2022-05-18 03:40:00|15334.8|15330.8|15334.8|15330.8|15344.2|15340.2|15331.7|15327.7|130
1652845500000|2022-05-18 03:45:00|15336.4|15332.4|15339.5|15335.5|15341.1|15337.1|15334.8|15330.8|17
1652845800000|2022-05-18 03:50:00|15341.1|15337.1|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|30
1652846100000|2022-05-18 03:55:00|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|28
1652846400000|2022-05-18 04:00:00|15327|15323|15325.4|15321.4|15334.8|15330.8|15323.9|15319.9|59
1652846700000|2022-05-18 04:05:00|15327|15323|15331.7|15327.7|15331.7|15327.7|15327|15323|5
1652847000000|2022-05-18 04:10:00|15333.3|15329.3|15327|15323|15337.9|15333.9|15327|15323|244
1652847300000|2022-05-18 04:15:00|15328.6|15324.6|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|117
1652847600000|2022-05-18 04:20:00|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|131
1652847900000|2022-05-18 04:25:00|15320.8|15316.8|15312.9|15308.9|15322.3|15318.3|15312.9|15308.9|102
1652848200000|2022-05-18 04:30:00|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|24
1652848500000|2022-05-18 04:35:00|15316.1|15312.1|15316.1|15312.1|15322.3|15318.3|15312.9|15308.9|27
1652848800000|2022-05-18 04:40:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|50
1652849100000|2022-05-18 04:45:00|15314.5|15310.5|15306.7|15302.7|15316.1|15312.1|15306.7|15302.7|60
1652849400000|2022-05-18 04:50:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|24
1652849700000|2022-05-18 04:55:00|15305.1|15301.1|15294.2|15290.2|15305.1|15301.1|15294.2|15290.2|173
1652850000000|2022-05-18 05:00:00|15297.3|15293.3|15284.8|15280.8|15297.3|15293.3|15281.7|15277.7|231
1652850300000|2022-05-18 05:05:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15284.8|15280.8|104
1652850600000|2022-05-18 05:10:00|15284.8|15280.8|15277|15273|15284.8|15280.8|15275.4|15271.4|119
1652850900000|2022-05-18 05:15:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|59
1652851200000|2022-05-18 05:20:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|38
1652851500000|2022-05-18 05:25:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|28
1652851800000|2022-05-18 05:30:00|15269.2|15265.2|15275.4|15271.4|15284.8|15280.8|15269.2|15265.2|145
1652852100000|2022-05-18 05:35:00|15272.3|15268.3|15272.3|15268.3|15273.9|15269.9|15267.6|15263.6|72
1652852400000|2022-05-18 05:40:00|15270.8|15266.8|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|15
1652852700000|2022-05-18 05:45:00|15264.5|15260.5|15259.8|15255.8|15269.2|15265.2|15259.8|15255.8|67
1652853000000|2022-05-18 05:50:00|15261.4|15257.4|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|26
1652853300000|2022-05-18 05:55:00|15258.3|15254.3|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|46
1652853600000|2022-05-18 06:00:00|15262.9|15258.9|15281.7|15277.7|15284.8|15280.8|15262.9|15258.9|204
1652853900000|2022-05-18 06:05:00|15278.6|15274.6|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|159
1652854200000|2022-05-18 06:10:00|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15275.4|15271.4|89
1652854500000|2022-05-18 06:15:00|15277|15273|15253.6|15249.6|15277|15273|15253.6|15249.6|145
1652854800000|2022-05-18 06:20:00|15256.7|15252.7|15250.4|15246.4|15256.7|15252.7|15244.2|15240.2|324
1652855100000|2022-05-18 06:25:00|15252|15248|15241.1|15237.1|15253.6|15249.6|15241.1|15237.1|193
1652855400000|2022-05-18 06:30:00|15244.2|15240.2|15241.1|15237.1|15250.4|15246.4|15241.1|15237.1|192
1652855700000|2022-05-18 06:35:00|15237.9|15233.9|15250.4|15246.4|15253.6|15249.6|15237.9|15233.9|193
1652856000000|2022-05-18 06:40:00|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15241.1|15237.1|73
1652856300000|2022-05-18 06:45:00|15252|15248|15253.6|15249.6|15266.1|15262.1|15247.3|15243.3|307
1652856600000|2022-05-18 06:50:00|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15250.4|15246.4|242
1652856900000|2022-05-18 06:55:00|15258.3|15254.3|15250.4|15246.4|15259.8|15255.8|15247.3|15243.3|102
1652857200000|2022-05-18 07:00:00|15248.9|15244.9|15278.6|15274.6|15287.9|15283.9|15248.9|15244.9|537
1652857500000|2022-05-18 07:05:00|15272.3|15268.3|15278.6|15274.6|15284.8|15280.8|15262.9|15258.9|334
1652857800000|2022-05-18 07:10:00|15281.7|15277.7|15275.4|15271.4|15284.8|15280.8|15262.9|15258.9|206
1652858100000|2022-05-18 07:15:00|15277|15273|15266.1|15262.1|15291.1|15287.1|15264.5|15260.5|209
1652858400000|2022-05-18 07:20:00|15269.2|15265.2|15258.3|15254.3|15272.3|15268.3|15256.7|15252.7|101
1652858700000|2022-05-18 07:25:00|15256.7|15252.7|15278.6|15274.6|15281.7|15277.7|15253.6|15249.6|174
1652859000000|2022-05-18 07:30:00|15281.7|15277.7|15256.7|15252.7|15287.9|15283.9|15256.7|15252.7|307
1652859300000|2022-05-18 07:35:00|15259.8|15255.8|15259.8|15255.8|15272.3|15268.3|15256.7|15252.7|201
1652859600000|2022-05-18 07:40:00|15256.7|15252.7|15278.6|15274.6|15281.7|15277.7|15256.7|15252.7|316
1652859900000|2022-05-18 07:45:00|15277|15273|15277|15273|15281.7|15277.7|15272.3|15268.3|77
1652860200000|2022-05-18 07:50:00|15278.6|15274.6|15303.6|15299.6|15306.7|15302.7|15275.4|15271.4|169
1652860500000|2022-05-18 07:55:00|15305.1|15301.1|15303.6|15299.6|15309.8|15305.8|15297.3|15293.3|228
1652860800000|2022-05-18 08:00:00|15300.4|15296.4|15306.7|15302.7|15312.9|15308.9|15294.2|15290.2|126
1652861100000|2022-05-18 08:05:00|15309.8|15305.8|15306.7|15302.7|15322.3|15318.3|15300.4|15296.4|234
1652861400000|2022-05-18 08:10:00|15309.8|15305.8|15325.4|15321.4|15328.6|15324.6|15309.8|15305.8|215
1652861700000|2022-05-18 08:15:00|15328.6|15324.6|15322.3|15318.3|15328.6|15324.6|15309.8|15305.8|128
1652862000000|2022-05-18 08:20:00|15320.8|15316.8|15328.6|15324.6|15330.1|15326.1|15309.8|15305.8|109
1652862300000|2022-05-18 08:25:00|15327|15323|15312.9|15308.9|15331.7|15327.7|15306.7|15302.7|366
1652862600000|2022-05-18 08:30:00|15311.4|15307.4|15334.8|15330.8|15341.1|15337.1|15306.7|15302.7|246
1652862900000|2022-05-18 08:35:00|15333.3|15329.3|15341.1|15337.1|15344.2|15340.2|15331.7|15327.7|343
1652863200000|2022-05-18 08:40:00|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15334.8|15330.8|188
1652863500000|2022-05-18 08:45:00|15342.6|15338.6|15339.5|15335.5|15344.2|15340.2|15334.8|15330.8|124
1652863800000|2022-05-18 08:50:00|15341.1|15337.1|15344.2|15340.2|15347.3|15343.3|15336.4|15332.4|107
1652864100000|2022-05-18 08:55:00|15345.8|15341.8|15345.8|15341.8|15348.9|15344.9|15337.9|15333.9|137
1652864400000|2022-05-18 09:00:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15337.9|15333.9|273
1652864700000|2022-05-18 09:05:00|15345.8|15341.8|15341.1|15337.1|15350.4|15346.4|15339.5|15335.5|218
1652865000000|2022-05-18 09:10:00|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15334.8|15330.8|138
1652865300000|2022-05-18 09:15:00|15341.1|15337.1|15341.1|15337.1|15345.8|15341.8|15336.4|15332.4|197
1652865600000|2022-05-18 09:20:00|15337.9|15333.9|15319.2|15315.2|15337.9|15333.9|15312.9|15308.9|126
1652865900000|2022-05-18 09:25:00|15320.8|15316.8|15331.7|15327.7|15337.9|15333.9|15319.2|15315.2|209
1652866200000|2022-05-18 09:30:00|15334.8|15330.8|15322.3|15318.3|15336.4|15332.4|15320.8|15316.8|47
1652866500000|2022-05-18 09:35:00|15323.9|15319.9|15341.1|15337.1|15347.3|15343.3|15322.3|15318.3|184
1652866800000|2022-05-18 09:40:00|15337.9|15333.9|15325.4|15321.4|15339.5|15335.5|15325.4|15321.4|69
1652867100000|2022-05-18 09:45:00|15327|15323|15344.2|15340.2|15348.9|15344.9|15325.4|15321.4|174
1652867400000|2022-05-18 09:50:00|15342.6|15338.6|15353.6|15349.6|15356.7|15352.7|15337.9|15333.9|237
1652867700000|2022-05-18 09:55:00|15352|15348|15344.2|15340.2|15352|15348|15341.1|15337.1|100
1652868000000|2022-05-18 10:00:00|15342.6|15338.6|15341.1|15337.1|15347.3|15343.3|15339.5|15335.5|52
1652868300000|2022-05-18 10:05:00|15344.2|15340.2|15337.9|15333.9|15347.3|15343.3|15328.6|15324.6|156
1652868600000|2022-05-18 10:10:00|15336.4|15332.4|15316.1|15312.1|15337.9|15333.9|15316.1|15312.1|241
1652868900000|2022-05-18 10:15:00|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|219
1652869200000|2022-05-18 10:20:00|15317.6|15313.6|15309.8|15305.8|15325.4|15321.4|15309.8|15305.8|129
1652869500000|2022-05-18 10:25:00|15311.4|15307.4|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|208
1652869800000|2022-05-18 10:30:00|15308.3|15304.3|15303.6|15299.6|15319.2|15315.2|15303.6|15299.6|113
1652870100000|2022-05-18 10:35:00|15306.7|15302.7|15306.7|15302.7|15316.1|15312.1|15300.4|15296.4|181
1652870400000|2022-05-18 10:40:00|15309.8|15305.8|15294.2|15290.2|15309.8|15305.8|15294.2|15290.2|236
1652870700000|2022-05-18 10:45:00|15295.8|15291.8|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|293
1652871000000|2022-05-18 10:50:00|15297.3|15293.3|15291.1|15287.1|15300.4|15296.4|15277|15273|311
1652871300000|2022-05-18 10:55:00|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15273.9|15269.9|355
1652871600000|2022-05-18 11:00:00|15286.4|15282.4|15275.4|15271.4|15291.1|15287.1|15272.3|15268.3|240
1652871900000|2022-05-18 11:05:00|15273.9|15269.9|15275.4|15271.4|15278.6|15274.6|15262.9|15258.9|392
1652872200000|2022-05-18 11:10:00|15273.9|15269.9|15259.8|15255.8|15278.6|15274.6|15256.7|15252.7|348
1652872500000|2022-05-18 11:15:00|15256.7|15252.7|15266.1|15262.1|15272.3|15268.3|15250.4|15246.4|492
1652872800000|2022-05-18 11:20:00|15262.9|15258.9|15266.1|15262.1|15277|15273|15256.7|15252.7|309
1652873100000|2022-05-18 11:25:00|15264.5|15260.5|15256.7|15252.7|15269.2|15265.2|15255.1|15251.1|68
1652873400000|2022-05-18 11:30:00|15255.1|15251.1|15266.1|15262.1|15275.4|15271.4|15253.6|15249.6|619
1652873700000|2022-05-18 11:35:00|15264.5|15260.5|15269.2|15265.2|15281.7|15277.7|15264.5|15260.5|451
1652874000000|2022-05-18 11:40:00|15267.6|15263.6|15272.3|15268.3|15281.7|15277.7|15262.9|15258.9|308
1652874300000|2022-05-18 11:45:00|15269.2|15265.2|15262.9|15258.9|15272.3|15268.3|15258.3|15254.3|223
1652874600000|2022-05-18 11:50:00|15264.5|15260.5|15255.1|15251.1|15266.1|15262.1|15250.4|15246.4|169
1652874900000|2022-05-18 11:55:00|15256.7|15252.7|15244.2|15240.2|15266.1|15262.1|15244.2|15240.2|243
1652875200000|2022-05-18 12:00:00|15247.3|15243.3|15262.9|15258.9|15266.1|15262.1|15242.6|15238.6|238
1652875500000|2022-05-18 12:05:00|15266.1|15262.1|15259.8|15255.8|15269.2|15265.2|15256.7|15252.7|159
1652875800000|2022-05-18 12:10:00|15262.9|15258.9|15241.1|15237.1|15264.5|15260.5|15241.1|15237.1|427
1652876100000|2022-05-18 12:15:00|15242.6|15238.6|15272.3|15268.3|15278.6|15274.6|15242.6|15238.6|454
1652876400000|2022-05-18 12:20:00|15273.9|15269.9|15250.4|15246.4|15287.9|15283.9|15241.1|15237.1|576
1652876700000|2022-05-18 12:25:00|15252|15248|15256.7|15252.7|15258.3|15254.3|15241.1|15237.1|520
1652877000000|2022-05-18 12:30:00|15253.6|15249.6|15259.8|15255.8|15262.9|15258.9|15234.8|15230.8|751
1652877300000|2022-05-18 12:35:00|15258.3|15254.3|15278.6|15274.6|15280.1|15276.1|15253.6|15249.6|484
1652877600000|2022-05-18 12:40:00|15281.7|15277.7|15331.7|15327.7|15334.8|15330.8|15277|15273|1539
1652877900000|2022-05-18 12:45:00|15328.6|15324.6|15320.8|15316.8|15342.6|15338.6|15312.9|15308.9|1111
1652878200000|2022-05-18 12:50:00|15322.3|15318.3|15281.7|15277.7|15325.4|15321.4|15281.7|15277.7|1132
1652878500000|2022-05-18 12:55:00|15284.8|15280.8|15267.6|15263.6|15302|15298|15262.9|15258.9|2341
1652878800000|2022-05-18 13:00:00|15266.1|15262.1|15325.4|15321.4|15328.6|15324.6|15266.1|15262.1|1027
1652879100000|2022-05-18 13:05:00|15323.9|15319.9|15314.5|15310.5|15331.7|15327.7|15305.1|15301.1|748
1652879400000|2022-05-18 13:10:00|15312.9|15308.9|15331.7|15327.7|15331.7|15327.7|15303.6|15299.6|563
1652879700000|2022-05-18 13:15:00|15334.8|15330.8|15350.4|15346.4|15352|15348|15322.3|15318.3|754
1652880000000|2022-05-18 13:20:00|15352|15348|15334.8|15330.8|15353.6|15349.6|15331.7|15327.7|796
1652880300000|2022-05-18 13:25:00|15336.4|15332.4|15337.9|15333.9|15350.4|15346.4|15328.6|15324.6|637
1652880600000|2022-05-18 13:30:00|15341.1|15337.1|15344.2|15340.2|15353.6|15349.6|15334.8|15330.8|1132
1652880900000|2022-05-18 13:35:00|15341.1|15337.1|15347.3|15343.3|15353.6|15349.6|15322.3|15318.3|847
1652881200000|2022-05-18 13:40:00|15348.9|15344.9|15384.8|15380.8|15408.3|15404.3|15347.3|15343.3|1384
1652881500000|2022-05-18 13:45:00|15386.4|15382.4|15366.1|15362.1|15392.6|15388.6|15356.7|15352.7|1170
1652881800000|2022-05-18 13:50:00|15372.3|15368.3|15391.1|15387.1|15397.3|15393.3|15369.2|15365.2|4873
1652882100000|2022-05-18 13:55:00|15394.2|15390.2|15416.1|15412.1|15422.3|15418.3|15384.8|15380.8|1461
1652882400000|2022-05-18 14:00:00|15419.2|15415.2|15400.4|15396.4|15419.2|15415.2|15391.1|15387.1|1290
1652882700000|2022-05-18 14:05:00|15403.6|15399.6|15416.1|15412.1|15416.1|15412.1|15394.2|15390.2|770
1652883000000|2022-05-18 14:10:00|15412.9|15408.9|15391.1|15387.1|15416.1|15412.1|15391.1|15387.1|1540
1652883300000|2022-05-18 14:15:00|15394.2|15390.2|15412.9|15408.9|15416.1|15412.1|15387.9|15383.9|1018
1652883600000|2022-05-18 14:20:00|15409.8|15405.8|15412.9|15408.9|15419.2|15415.2|15403.6|15399.6|1004
1652883900000|2022-05-18 14:25:00|15416.1|15412.1|15437.9|15433.9|15437.9|15433.9|15406.7|15402.7|982
1652884200000|2022-05-18 14:30:00|15436.4|15432.4|15441.1|15437.1|15450.4|15446.4|15434.8|15430.8|1858
1652884500000|2022-05-18 14:35:00|15439.5|15435.5|15453.6|15449.6|15466.1|15462.1|15437.9|15433.9|1234
1652884800000|2022-05-18 14:40:00|15455.1|15451.1|15478.6|15474.6|15478.6|15474.6|15453.6|15449.6|1102
1652885100000|2022-05-18 14:45:00|15475.4|15471.4|15447.3|15443.3|15484.8|15480.8|15444.2|15440.2|1504
1652885400000|2022-05-18 14:50:00|15448.9|15444.9|15434.8|15430.8|15462.9|15458.9|15434.8|15430.8|1440
1652885700000|2022-05-18 14:55:00|15437.9|15433.9|15444.2|15440.2|15444.2|15440.2|15428.6|15424.6|851
1652886000000|2022-05-18 15:00:00|15441.1|15437.1|15462.9|15458.9|15469.2|15465.2|15437.9|15433.9|1968
1652886300000|2022-05-18 15:05:00|15459.8|15455.8|15487.9|15483.9|15491.1|15487.1|15459.8|15455.8|1633
1652886600000|2022-05-18 15:10:00|15489.5|15485.5|15484.8|15480.8|15494.2|15490.2|15469.2|15465.2|1437
1652886900000|2022-05-18 15:15:00|15483.3|15479.3|15481.7|15477.7|15491.1|15487.1|15475.4|15471.4|1679
1652887200000|2022-05-18 15:20:00|15483.3|15479.3|15491.1|15487.1|15500.4|15496.4|15481.7|15477.7|943
1652887500000|2022-05-18 15:25:00|15497.3|15493.3|15494.2|15490.2|15503.6|15499.6|15487.9|15483.9|1052
1652887800000|2022-05-18 15:30:00|15497.3|15493.3|15494.2|15490.2|15503.6|15499.6|15487.9|15483.9|835
1652888100000|2022-05-18 15:35:00|15491.1|15487.1|15466.1|15462.1|15494.2|15490.2|15456.7|15452.7|780
1652888400000|2022-05-18 15:40:00|15469.2|15465.2|15462.9|15458.9|15469.2|15465.2|15453.6|15449.6|535
1652888700000|2022-05-18 15:45:00|15459.8|15455.8|15475.4|15471.4|15480.1|15476.1|15459.8|15455.8|432
1652889000000|2022-05-18 15:50:00|15472.3|15468.3|15487.9|15483.9|15491.1|15487.1|15472.3|15468.3|584
1652889300000|2022-05-18 15:55:00|15491.1|15487.1|15484.8|15480.8|15491.1|15487.1|15475.4|15471.4|586
1652889600000|2022-05-18 16:00:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15472.3|15468.3|494
1652889900000|2022-05-18 16:05:00|15478.6|15474.6|15506.7|15502.7|15512.9|15508.9|15478.6|15474.6|684
1652890200000|2022-05-18 16:10:00|15505.1|15501.1|15500.4|15496.4|15522.3|15518.3|15500.4|15496.4|809
1652890500000|2022-05-18 16:15:00|15502|15498|15487.9|15483.9|15503.6|15499.6|15472.3|15468.3|673
1652890800000|2022-05-18 16:20:00|15486.4|15482.4|15516.1|15512.1|15516.1|15512.1|15484.8|15480.8|622
1652891100000|2022-05-18 16:25:00|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15500.4|15496.4|447
1652891400000|2022-05-18 16:30:00|15508.3|15504.3|15500.4|15496.4|15519.2|15515.2|15500.4|15496.4|558
1652891700000|2022-05-18 16:35:00|15497.3|15493.3|15503.6|15499.6|15512.9|15508.9|15497.3|15493.3|825
1652892000000|2022-05-18 16:40:00|15497.3|15493.3|15494.2|15490.2|15503.6|15499.6|15484.8|15480.8|1116
1652892300000|2022-05-18 16:45:00|15497.3|15493.3|15491.1|15487.1|15502|15498|15491.1|15487.1|886
1652892600000|2022-05-18 16:50:00|15494.2|15490.2|15487.9|15483.9|15494.2|15490.2|15484.8|15480.8|1021
1652892900000|2022-05-18 16:55:00|15489.5|15485.5|15500.4|15496.4|15506.7|15502.7|15487.9|15483.9|1005
1652893200000|2022-05-18 17:00:00|15502|15498|15522.3|15518.3|15525.4|15521.4|15498.9|15494.9|1755
1652893500000|2022-05-18 17:05:00|15519.2|15515.2|15544.2|15540.2|15553.6|15549.6|15516.1|15512.1|1759
1652893800000|2022-05-18 17:10:00|15547.3|15543.3|15553.6|15549.6|15559.8|15555.8|15531.7|15527.7|902
1652894100000|2022-05-18 17:15:00|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15537.9|15533.9|725
1652894400000|2022-05-18 17:20:00|15547.3|15543.3|15566.1|15562.1|15566.1|15562.1|15547.3|15543.3|930
1652894700000|2022-05-18 17:25:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|666
1652895000000|2022-05-18 17:30:00|15572.3|15568.3|15547.3|15543.3|15572.3|15568.3|15547.3|15543.3|775
1652895300000|2022-05-18 17:35:00|15544.2|15540.2|15553.6|15549.6|15559.8|15555.8|15544.2|15540.2|519
1652895600000|2022-05-18 17:40:00|15556.7|15552.7|15575.4|15571.4|15578.6|15574.6|15556.7|15552.7|507
1652895900000|2022-05-18 17:45:00|15572.3|15568.3|15581.7|15577.7|15583.3|15579.3|15566.1|15562.1|673
1652896200000|2022-05-18 17:50:00|15587.9|15583.9|15603.6|15599.6|15622.3|15618.3|15581.7|15577.7|1057
1652896500000|2022-05-18 17:55:00|15602|15598|15603.6|15599.6|15614.5|15610.5|15600.4|15596.4|787
1652896800000|2022-05-18 18:00:00|15600.4|15596.4|15584.8|15580.8|15603.6|15599.6|15581.7|15577.7|812
1652897100000|2022-05-18 18:05:00|15586.4|15582.4|15584.8|15580.8|15594.2|15590.2|15581.7|15577.7|801
1652897400000|2022-05-18 18:10:00|15587.9|15583.9|15597.3|15593.3|15597.3|15593.3|15584.8|15580.8|575
1652897700000|2022-05-18 18:15:00|15600.4|15596.4|15600.4|15596.4|15612.9|15608.9|15587.9|15583.9|599
1652898000000|2022-05-18 18:20:00|15603.6|15599.6|15603.6|15599.6|15612.9|15608.9|15597.3|15593.3|497
1652898300000|2022-05-18 18:25:00|15602|15598|15594.2|15590.2|15603.6|15599.6|15591.1|15587.1|648
1652898600000|2022-05-18 18:30:00|15597.3|15593.3|15616.1|15612.1|15619.2|15615.2|15594.2|15590.2|908
1652898900000|2022-05-18 18:35:00|15617.6|15613.6|15594.2|15590.2|15619.2|15615.2|15586.4|15582.4|638
1652899200000|2022-05-18 18:40:00|15591.1|15587.1|15597.3|15593.3|15603.6|15599.6|15581.7|15577.7|700
1652899500000|2022-05-18 18:45:00|15594.2|15590.2|15586.4|15582.4|15600.4|15596.4|15575.4|15571.4|997
1652899800000|2022-05-18 18:50:00|15587.9|15583.9|15600.4|15596.4|15600.4|15596.4|15572.3|15568.3|836
1652900100000|2022-05-18 18:55:00|15597.3|15593.3|15619.2|15615.2|15619.2|15615.2|15594.2|15590.2|1283
1652900400000|2022-05-18 19:00:00|15622.3|15618.3|15625.4|15621.4|15628.6|15624.6|15609.8|15605.8|1276
1652900700000|2022-05-18 19:05:00|15628.6|15624.6|15616.1|15612.1|15628.6|15624.6|15600.4|15596.4|487
1652901000000|2022-05-18 19:10:00|15612.9|15608.9|15616.1|15612.1|15628.6|15624.6|15603.6|15599.6|555
1652901300000|2022-05-18 19:15:00|15612.9|15608.9|15609.8|15605.8|15614.5|15610.5|15606.7|15602.7|415
1652901600000|2022-05-18 19:20:00|15606.7|15602.7|15616.1|15612.1|15619.2|15615.2|15603.6|15599.6|451
1652901900000|2022-05-18 19:25:00|15617.6|15613.6|15631.7|15627.7|15637.9|15633.9|15617.6|15613.6|863
1652902200000|2022-05-18 19:30:00|15634.8|15630.8|15630.1|15626.1|15634.8|15630.8|15625.4|15621.4|450
1652902500000|2022-05-18 19:35:00|15631.7|15627.7|15609.8|15605.8|15631.7|15627.7|15606.7|15602.7|709
1652902800000|2022-05-18 19:40:00|15608.3|15604.3|15606.7|15602.7|15619.2|15615.2|15600.4|15596.4|1067
1652903100000|2022-05-18 19:45:00|15603.6|15599.6|15612.9|15608.9|15619.2|15615.2|15600.4|15596.4|1477
1652903400000|2022-05-18 19:50:00|15611.4|15607.4|15606.7|15602.7|15612.9|15608.9|15597.3|15593.3|1595
1652903700000|2022-05-18 19:55:00|15608.3|15604.3|15625.4|15621.4|15628.6|15624.6|15587.9|15583.9|4002
1652904000000|2022-05-18 20:00:00|15622.3|15618.3|15644.2|15640.2|15644.2|15640.2|15619.2|15615.2|2064
1652904300000|2022-05-18 20:05:00|15642.6|15638.6|15656.7|15652.7|15662.9|15658.9|15641.1|15637.1|786
1652904600000|2022-05-18 20:10:00|15655.1|15651.1|15653.6|15649.6|15669.2|15665.2|15650.4|15646.4|664
1652904900000|2022-05-18 20:15:00|15656.7|15652.7|15634.8|15630.8|15656.7|15652.7|15634.8|15630.8|859
1652905200000|2022-05-18 20:20:00|15637.9|15633.9|15616.1|15612.1|15637.9|15633.9|15612.9|15608.9|848
1652905500000|2022-05-18 20:25:00|15619.2|15615.2|15634.8|15630.8|15634.8|15630.8|15612.9|15608.9|384
1652905800000|2022-05-18 20:30:00|15633.3|15629.3|15627|15623|15633.3|15629.3|15622.3|15618.3|187
1652906100000|2022-05-18 20:35:00|15625.4|15621.4|15619.2|15615.2|15628.6|15624.6|15612.9|15608.9|200
1652906400000|2022-05-18 20:40:00|15616.1|15612.1|15619.2|15615.2|15625.4|15621.4|15612.9|15608.9|240
1652906700000|2022-05-18 20:45:00|15616.1|15612.1|15625.4|15621.4|15625.4|15621.4|15612.9|15608.9|171
1652907000000|2022-05-18 20:50:00|15623.9|15619.9|15628.6|15624.6|15631.7|15627.7|15622.3|15618.3|147
1652907300000|2022-05-18 20:55:00|15627|15623|15625.4|15621.4|15631.7|15627.7|15619.2|15615.2|477
1652911200000|2022-05-18 22:00:00|15634.8|15630.8|15623.9|15619.9|15634.8|15630.8|15622.3|15618.3|51
1652911500000|2022-05-18 22:05:00|15622.3|15618.3|15611.4|15607.4|15622.3|15618.3|15609.8|15605.8|35
1652911800000|2022-05-18 22:10:00|15609.8|15605.8|15605.1|15601.1|15609.8|15605.8|15603.6|15599.6|12
1652912100000|2022-05-18 22:15:00|15606.7|15602.7|15606.7|15602.7|15608.3|15604.3|15603.6|15599.6|39
1652912400000|2022-05-18 22:20:00|15605.1|15601.1|15611.4|15607.4|15611.4|15607.4|15605.1|15601.1|32
1652912700000|2022-05-18 22:25:00|15606.7|15602.7|15619.2|15615.2|15619.2|15615.2|15606.7|15602.7|72
1652913000000|2022-05-18 22:30:00|15620.8|15616.8|15614.5|15610.5|15625.4|15621.4|15612.9|15608.9|66
1652913300000|2022-05-18 22:35:00|15612.9|15608.9|15600.4|15596.4|15616.1|15612.1|15597.3|15593.3|78
1652913600000|2022-05-18 22:40:00|15603.6|15599.6|15600.4|15596.4|15605.1|15601.1|15597.3|15593.3|78
1652913900000|2022-05-18 22:45:00|15598.9|15594.9|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|50
1652914200000|2022-05-18 22:50:00|15595.8|15591.8|15606.7|15602.7|15609.8|15605.8|15595.8|15591.8|48
1652914500000|2022-05-18 22:55:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|23
1652914800000|2022-05-18 23:00:00|15605.1|15601.1|15598.9|15594.9|15606.7|15602.7|15597.3|15593.3|29
1652915100000|2022-05-18 23:05:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|3
1652915400000|2022-05-18 23:10:00|15602|15598|15612.9|15608.9|15612.9|15608.9|15602|15598|15
1652915700000|2022-05-18 23:15:00|15614.5|15610.5|15617.6|15613.6|15617.6|15613.6|15614.5|15610.5|11
1652916000000|2022-05-18 23:20:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|5
1652916300000|2022-05-18 23:25:00|15614.5|15610.5|15617.6|15613.6|15617.6|15613.6|15614.5|15610.5|66
1652916600000|2022-05-18 23:30:00|15619.2|15615.2|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|23
1652916900000|2022-05-18 23:35:00|15619.2|15615.2|15637.9|15633.9|15642.6|15638.6|15619.2|15615.2|56
1652917200000|2022-05-18 23:40:00|15641.1|15637.1|15647.3|15643.3|15648.9|15644.9|15641.1|15637.1|59
1652917500000|2022-05-18 23:45:00|15645.8|15641.8|15661.4|15657.4|15661.4|15657.4|15644.2|15640.2|152
1652917800000|2022-05-18 23:50:00|15659.8|15655.8|15672.3|15668.3|15672.3|15668.3|15656.7|15652.7|91
1652918100000|2022-05-18 23:55:00|15670.8|15666.8|15684.8|15680.8|15691.1|15687.1|15669.2|15665.2|143
1652918400000|2022-05-19 00:00:00|15681.7|15677.7|15677|15673|15691.1|15687.1|15675.4|15671.4|120
1652918700000|2022-05-19 00:05:00|15675.4|15671.4|15656.7|15652.7|15675.4|15671.4|15655.1|15651.1|61
1652919000000|2022-05-19 00:10:00|15655.1|15651.1|15666.1|15662.1|15666.1|15662.1|15647.3|15643.3|184
1652919300000|2022-05-19 00:15:00|15662.9|15658.9|15659.8|15655.8|15669.2|15665.2|15656.7|15652.7|151
1652919600000|2022-05-19 00:20:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15661.4|15657.4|205
1652919900000|2022-05-19 00:25:00|15667.6|15663.6|15653.6|15649.6|15667.6|15663.6|15647.3|15643.3|122
1652920200000|2022-05-19 00:30:00|15658.3|15654.3|15647.3|15643.3|15659.8|15655.8|15647.3|15643.3|71
1652920500000|2022-05-19 00:35:00|15648.9|15644.9|15637.9|15633.9|15650.4|15646.4|15637.9|15633.9|65
1652920800000|2022-05-19 00:40:00|15636.4|15632.4|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|61
1652921100000|2022-05-19 00:45:00|15630.1|15626.1|15625.4|15621.4|15634.8|15630.8|15625.4|15621.4|69
1652921400000|2022-05-19 00:50:00|15622.3|15618.3|15625.4|15621.4|15631.7|15627.7|15617.6|15613.6|45
1652921700000|2022-05-19 00:55:00|15627|15623|15612.9|15608.9|15634.8|15630.8|15609.8|15605.8|264
1652922000000|2022-05-19 01:00:00|15611.4|15607.4|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|167
1652922300000|2022-05-19 01:05:00|15609.8|15605.8|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|111
1652922600000|2022-05-19 01:10:00|15605.1|15601.1|15608.3|15604.3|15609.8|15605.8|15603.6|15599.6|67
1652922900000|2022-05-19 01:15:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|66
1652923200000|2022-05-19 01:20:00|15612.9|15608.9|15614.5|15610.5|15616.1|15612.1|15606.7|15602.7|167
1652923500000|2022-05-19 01:25:00|15612.9|15608.9|15622.3|15618.3|15628.6|15624.6|15612.9|15608.9|90
1652923800000|2022-05-19 01:30:00|15625.4|15621.4|15606.7|15602.7|15628.6|15624.6|15600.4|15596.4|199
1652924100000|2022-05-19 01:35:00|15605.1|15601.1|15597.3|15593.3|15606.7|15602.7|15597.3|15593.3|92
1652924400000|2022-05-19 01:40:00|15594.2|15590.2|15598.9|15594.9|15611.4|15607.4|15594.2|15590.2|202
1652924700000|2022-05-19 01:45:00|15597.3|15593.3|15594.2|15590.2|15602|15598|15594.2|15590.2|23
1652925000000|2022-05-19 01:50:00|15591.1|15587.1|15573.9|15569.9|15591.1|15587.1|15572.3|15568.3|202
1652925300000|2022-05-19 01:55:00|15575.4|15571.4|15575.4|15571.4|15583.3|15579.3|15572.3|15568.3|104
1652925600000|2022-05-19 02:00:00|15573.9|15569.9|15573.9|15569.9|15580.1|15576.1|15572.3|15568.3|62
1652925900000|2022-05-19 02:05:00|15575.4|15571.4|15569.2|15565.2|15577|15573|15569.2|15565.2|17
1652926200000|2022-05-19 02:10:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|89
1652926500000|2022-05-19 02:15:00|15561.4|15557.4|15567.6|15563.6|15572.3|15568.3|15559.8|15555.8|60
1652926800000|2022-05-19 02:20:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|27
1652927100000|2022-05-19 02:25:00|15564.5|15560.5|15572.3|15568.3|15572.3|15568.3|15561.4|15557.4|185
1652927400000|2022-05-19 02:30:00|15570.8|15566.8|15562.9|15558.9|15570.8|15566.8|15562.9|15558.9|57
1652927700000|2022-05-19 02:35:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15556.7|15552.7|194
1652928000000|2022-05-19 02:40:00|15564.5|15560.5|15550.4|15546.4|15569.2|15565.2|15548.9|15544.9|191
1652928300000|2022-05-19 02:45:00|15548.9|15544.9|15545.8|15541.8|15548.9|15544.9|15542.6|15538.6|54
1652928600000|2022-05-19 02:50:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|16
1652928900000|2022-05-19 02:55:00|15548.9|15544.9|15544.2|15540.2|15550.4|15546.4|15544.2|15540.2|14
1652929200000|2022-05-19 03:00:00|15545.8|15541.8|15536.4|15532.4|15545.8|15541.8|15534.8|15530.8|73
1652929500000|2022-05-19 03:05:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|82
1652929800000|2022-05-19 03:10:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|18
1652930100000|2022-05-19 03:15:00|15536.4|15532.4|15544.2|15540.2|15547.3|15543.3|15534.8|15530.8|52
1652930400000|2022-05-19 03:20:00|15542.6|15538.6|15531.7|15527.7|15542.6|15538.6|15525.4|15521.4|155
1652930700000|2022-05-19 03:25:00|15530.1|15526.1|15534.8|15530.8|15534.8|15530.8|15519.2|15515.2|53
1652931000000|2022-05-19 03:30:00|15533.3|15529.3|15539.5|15535.5|15544.2|15540.2|15533.3|15529.3|31
1652931300000|2022-05-19 03:35:00|15537.9|15533.9|15559.8|15555.8|15561.4|15557.4|15537.9|15533.9|126
1652931600000|2022-05-19 03:40:00|15558.3|15554.3|15553.6|15549.6|15559.8|15555.8|15550.4|15546.4|106
1652931900000|2022-05-19 03:45:00|15552|15548|15547.3|15543.3|15555.1|15551.1|15544.2|15540.2|116
1652932200000|2022-05-19 03:50:00|15548.9|15544.9|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|15
1652932500000|2022-05-19 03:55:00|15548.9|15544.9|15544.2|15540.2|15550.4|15546.4|15544.2|15540.2|21
1652932800000|2022-05-19 04:00:00|15552|15548|15544.2|15540.2|15553.6|15549.6|15542.6|15538.6|61
1652933100000|2022-05-19 04:05:00|15541.1|15537.1|15547.3|15543.3|15547.3|15543.3|15537.9|15533.9|25
1652933400000|2022-05-19 04:10:00|15545.8|15541.8|15542.6|15538.6|15545.8|15541.8|15541.1|15537.1|15
1652933700000|2022-05-19 04:15:00|15541.1|15537.1|15545.8|15541.8|15547.3|15543.3|15541.1|15537.1|18
1652934000000|2022-05-19 04:20:00|15544.2|15540.2|15552|15548|15552|15548|15541.1|15537.1|26
1652934300000|2022-05-19 04:25:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|44
1652934600000|2022-05-19 04:30:00|15558.3|15554.3|15564.5|15560.5|15567.6|15563.6|15556.7|15552.7|55
1652934900000|2022-05-19 04:35:00|15562.9|15558.9|15561.4|15557.4|15566.1|15562.1|15558.3|15554.3|52
1652935200000|2022-05-19 04:40:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15558.3|15554.3|9
1652935500000|2022-05-19 04:45:00|15558.3|15554.3|15556.7|15552.7|15566.1|15562.1|15556.7|15552.7|55
1652935800000|2022-05-19 04:50:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|40
1652936100000|2022-05-19 04:55:00|15556.7|15552.7|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|25
1652936400000|2022-05-19 05:00:00|15555.1|15551.1|15547.3|15543.3|15556.7|15552.7|15547.3|15543.3|30
1652936700000|2022-05-19 05:05:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|24
1652937000000|2022-05-19 05:10:00|15545.8|15541.8|15556.7|15552.7|15556.7|15552.7|15544.2|15540.2|39
1652937300000|2022-05-19 05:15:00|15555.1|15551.1|15564.5|15560.5|15566.1|15562.1|15553.6|15549.6|53
1652937600000|2022-05-19 05:20:00|15566.1|15562.1|15558.3|15554.3|15566.1|15562.1|15556.7|15552.7|20
1652937900000|2022-05-19 05:25:00|15556.7|15552.7|15564.5|15560.5|15569.2|15565.2|15556.7|15552.7|30
1652938200000|2022-05-19 05:30:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|43
1652938500000|2022-05-19 05:35:00|15564.5|15560.5|15580.1|15576.1|15583.3|15579.3|15564.5|15560.5|133
1652938800000|2022-05-19 05:40:00|15581.7|15577.7|15573.9|15569.9|15584.8|15580.8|15572.3|15568.3|46
1652939100000|2022-05-19 05:45:00|15572.3|15568.3|15584.8|15580.8|15584.8|15580.8|15570.8|15566.8|37
1652939400000|2022-05-19 05:50:00|15581.7|15577.7|15577|15573|15581.7|15577.7|15573.9|15569.9|44
1652939700000|2022-05-19 05:55:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|24
1652940000000|2022-05-19 06:00:00|15572.3|15568.3|15569.2|15565.2|15573.9|15569.9|15566.1|15562.1|47
1652940300000|2022-05-19 06:05:00|15572.3|15568.3|15562.9|15558.9|15575.4|15571.4|15562.9|15558.9|99
1652940600000|2022-05-19 06:10:00|15561.4|15557.4|15559.8|15555.8|15572.3|15568.3|15558.3|15554.3|46
1652940900000|2022-05-19 06:15:00|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15547.3|15543.3|148
1652941200000|2022-05-19 06:20:00|15561.4|15557.4|15581.7|15577.7|15581.7|15577.7|15561.4|15557.4|137
1652941500000|2022-05-19 06:25:00|15580.1|15576.1|15591.1|15587.1|15591.1|15587.1|15573.9|15569.9|59
1652941800000|2022-05-19 06:30:00|15589.5|15585.5|15600.4|15596.4|15600.4|15596.4|15586.4|15582.4|95
1652942100000|2022-05-19 06:35:00|15597.3|15593.3|15609.8|15605.8|15612.9|15608.9|15587.9|15583.9|118
1652942400000|2022-05-19 06:40:00|15606.7|15602.7|15609.8|15605.8|15622.3|15618.3|15606.7|15602.7|106
1652942700000|2022-05-19 06:45:00|15611.4|15607.4|15625.4|15621.4|15625.4|15621.4|15609.8|15605.8|115
1652943000000|2022-05-19 06:50:00|15627|15623|15622.3|15618.3|15634.8|15630.8|15619.2|15615.2|153
1652943300000|2022-05-19 06:55:00|15625.4|15621.4|15620.8|15616.8|15625.4|15621.4|15605.1|15601.1|161
1652943600000|2022-05-19 07:00:00|15619.2|15615.2|15627|15623|15630.1|15626.1|15606.7|15602.7|161
1652943900000|2022-05-19 07:05:00|15628.6|15624.6|15625.4|15621.4|15633.3|15629.3|15616.1|15612.1|433
1652944200000|2022-05-19 07:10:00|15627|15623|15653.6|15649.6|15656.7|15652.7|15619.2|15615.2|638
1652944500000|2022-05-19 07:15:00|15655.1|15651.1|15631.7|15627.7|15659.8|15655.8|15631.7|15627.7|356
1652944800000|2022-05-19 07:20:00|15634.8|15630.8|15666.1|15662.1|15675.4|15671.4|15631.7|15627.7|286
1652945100000|2022-05-19 07:25:00|15669.2|15665.2|15669.2|15665.2|15673.9|15669.9|15659.8|15655.8|175
1652945400000|2022-05-19 07:30:00|15672.3|15668.3|15675.4|15671.4|15697.3|15693.3|15669.2|15665.2|343
1652945700000|2022-05-19 07:35:00|15673.9|15669.9|15706.7|15702.7|15706.7|15702.7|15672.3|15668.3|322
1652946000000|2022-05-19 07:40:00|15705.1|15701.1|15697.3|15693.3|15719.2|15715.2|15691.1|15687.1|579
1652946300000|2022-05-19 07:45:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15681.7|15677.7|368
1652946600000|2022-05-19 07:50:00|15702|15698|15703.6|15699.6|15712.9|15708.9|15697.3|15693.3|221
1652946900000|2022-05-19 07:55:00|15702|15698|15694.2|15690.2|15711.4|15707.4|15687.9|15683.9|452
1652947200000|2022-05-19 08:00:00|15697.3|15693.3|15703.6|15699.6|15705.1|15701.1|15689.5|15685.5|210
1652947500000|2022-05-19 08:05:00|15706.7|15702.7|15684.8|15680.8|15706.7|15702.7|15684.8|15680.8|312
1652947800000|2022-05-19 08:10:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15670.8|15666.8|284
1652948100000|2022-05-19 08:15:00|15684.8|15680.8|15697.3|15693.3|15697.3|15693.3|15677|15673|309
1652948400000|2022-05-19 08:20:00|15694.2|15690.2|15697.3|15693.3|15708.3|15704.3|15694.2|15690.2|277
1652948700000|2022-05-19 08:25:00|15698.9|15694.9|15694.2|15690.2|15700.4|15696.4|15684.8|15680.8|351
1652949000000|2022-05-19 08:30:00|15697.3|15693.3|15728.6|15724.6|15728.6|15724.6|15697.3|15693.3|592
1652949300000|2022-05-19 08:35:00|15727|15723|15731.7|15727.7|15737.9|15733.9|15719.2|15715.2|355
1652949600000|2022-05-19 08:40:00|15730.1|15726.1|15725.4|15721.4|15744.2|15740.2|15722.3|15718.3|252
1652949900000|2022-05-19 08:45:00|15722.3|15718.3|15736.4|15732.4|15753.6|15749.6|15722.3|15718.3|481
1652950200000|2022-05-19 08:50:00|15737.9|15733.9|15722.3|15718.3|15737.9|15733.9|15719.2|15715.2|182
1652950500000|2022-05-19 08:55:00|15720.8|15716.8|15728.6|15724.6|15731.7|15727.7|15720.8|15716.8|286
1652950800000|2022-05-19 09:00:00|15730.1|15726.1|15734.8|15730.8|15737.9|15733.9|15722.3|15718.3|213
1652951100000|2022-05-19 09:05:00|15736.4|15732.4|15722.3|15718.3|15736.4|15732.4|15717.6|15713.6|211
1652951400000|2022-05-19 09:10:00|15719.2|15715.2|15741.1|15737.1|15753.6|15749.6|15719.2|15715.2|434
1652951700000|2022-05-19 09:15:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15728.6|15724.6|257
1652952000000|2022-05-19 09:20:00|15745.8|15741.8|15756.7|15752.7|15762.9|15758.9|15741.1|15737.1|288
1652952300000|2022-05-19 09:25:00|15758.3|15754.3|15762.9|15758.9|15766.1|15762.1|15753.6|15749.6|195
1652952600000|2022-05-19 09:30:00|15761.4|15757.4|15762.9|15758.9|15770.8|15766.8|15759.8|15755.8|188
1652952900000|2022-05-19 09:35:00|15766.1|15762.1|15778.6|15774.6|15784.8|15780.8|15766.1|15762.1|543
1652953200000|2022-05-19 09:40:00|15780.1|15776.1|15778.6|15774.6|15784.8|15780.8|15772.3|15768.3|204
1652953500000|2022-05-19 09:45:00|15777|15773|15772.3|15768.3|15787.9|15783.9|15769.2|15765.2|161
1652953800000|2022-05-19 09:50:00|15769.2|15765.2|15772.3|15768.3|15778.6|15774.6|15766.1|15762.1|161
1652954100000|2022-05-19 09:55:00|15775.4|15771.4|15795.8|15791.8|15797.3|15793.3|15769.2|15765.2|270
1652954400000|2022-05-19 10:00:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15781.7|15777.7|276
1652954700000|2022-05-19 10:05:00|15791.1|15787.1|15791.1|15787.1|15803.6|15799.6|15777|15773|522
1652955000000|2022-05-19 10:10:00|15789.5|15785.5|15794.2|15790.2|15797.3|15793.3|15780.1|15776.1|333
1652955300000|2022-05-19 10:15:00|15795.8|15791.8|15784.8|15780.8|15806.7|15802.7|15781.7|15777.7|357
1652955600000|2022-05-19 10:20:00|15781.7|15777.7|15778.6|15774.6|15787.9|15783.9|15773.9|15769.9|332
1652955900000|2022-05-19 10:25:00|15775.4|15771.4|15764.5|15760.5|15777|15773|15759.8|15755.8|172
1652956200000|2022-05-19 10:30:00|15766.1|15762.1|15767.6|15763.6|15773.9|15769.9|15759.8|15755.8|555
1652956500000|2022-05-19 10:35:00|15766.1|15762.1|15759.8|15755.8|15775.4|15771.4|15759.8|15755.8|101
1652956800000|2022-05-19 10:40:00|15761.4|15757.4|15769.2|15765.2|15769.2|15765.2|15753.6|15749.6|226
1652957100000|2022-05-19 10:45:00|15772.3|15768.3|15753.6|15749.6|15772.3|15768.3|15747.3|15743.3|163
1652957400000|2022-05-19 10:50:00|15756.7|15752.7|15745.8|15741.8|15758.3|15754.3|15744.2|15740.2|148
1652957700000|2022-05-19 10:55:00|15744.2|15740.2|15737.9|15733.9|15750.4|15746.4|15728.6|15724.6|591
1652958000000|2022-05-19 11:00:00|15734.8|15730.8|15744.2|15740.2|15745.8|15741.8|15727|15723|285
1652958300000|2022-05-19 11:05:00|15745.8|15741.8|15753.6|15749.6|15767.6|15763.6|15744.2|15740.2|296
1652958600000|2022-05-19 11:10:00|15755.1|15751.1|15753.6|15749.6|15759.8|15755.8|15742.6|15738.6|332
1652958900000|2022-05-19 11:15:00|15750.4|15746.4|15750.4|15746.4|15762.9|15758.9|15742.6|15738.6|438
1652959200000|2022-05-19 11:20:00|15748.9|15744.9|15744.2|15740.2|15750.4|15746.4|15741.1|15737.1|659
1652959500000|2022-05-19 11:25:00|15747.3|15743.3|15748.9|15744.9|15750.4|15746.4|15745.8|15741.8|422
1652959800000|2022-05-19 11:30:00|15747.3|15743.3|15753.6|15749.6|15762.9|15758.9|15744.2|15740.2|433
1652960100000|2022-05-19 11:35:00|15752|15748|15747.3|15743.3|15756.7|15752.7|15744.2|15740.2|323
1652960400000|2022-05-19 11:40:00|15745.8|15741.8|15747.3|15743.3|15752|15748|15744.2|15740.2|487
1652960700000|2022-05-19 11:45:00|15744.2|15740.2|15756.7|15752.7|15759.8|15755.8|15741.1|15737.1|836
1652961000000|2022-05-19 11:50:00|15753.6|15749.6|15750.4|15746.4|15756.7|15752.7|15744.2|15740.2|784
1652961300000|2022-05-19 11:55:00|15747.3|15743.3|15753.6|15749.6|15756.7|15752.7|15744.2|15740.2|582
1652961600000|2022-05-19 12:00:00|15755.1|15751.1|15750.4|15746.4|15759.8|15755.8|15741.1|15737.1|853
1652961900000|2022-05-19 12:05:00|15744.2|15740.2|15747.3|15743.3|15762.9|15758.9|15737.9|15733.9|773
1652962200000|2022-05-19 12:10:00|15748.9|15744.9|15766.1|15762.1|15772.3|15768.3|15747.3|15743.3|863
1652962500000|2022-05-19 12:15:00|15769.2|15765.2|15800.4|15796.4|15806.7|15802.7|15769.2|15765.2|994
1652962800000|2022-05-19 12:20:00|15797.3|15793.3|15809.8|15805.8|15814.5|15810.5|15791.1|15787.1|705
1652963100000|2022-05-19 12:25:00|15808.3|15804.3|15800.4|15796.4|15809.8|15805.8|15794.2|15790.2|342
1652963400000|2022-05-19 12:30:00|15802|15798|15837.9|15833.9|15837.9|15833.9|15798.9|15794.9|902
1652963700000|2022-05-19 12:35:00|15841.1|15837.1|15847.3|15843.3|15850.4|15846.4|15819.2|15815.2|1158
1652964000000|2022-05-19 12:40:00|15848.9|15844.9|15847.3|15843.3|15859.8|15855.8|15831.7|15827.7|1271
1652964300000|2022-05-19 12:45:00|15850.4|15846.4|15862.9|15858.9|15866.1|15862.1|15839.5|15835.5|1217
1652964600000|2022-05-19 12:50:00|15861.4|15857.4|15875.4|15871.4|15884.8|15880.8|15856.7|15852.7|1651
1652964900000|2022-05-19 12:55:00|15880.1|15876.1|15881.7|15877.7|15895.8|15891.8|15866.1|15862.1|1380
1652965200000|2022-05-19 13:00:00|15878.6|15874.6|15878.6|15874.6|15884.8|15880.8|15866.1|15862.1|1260
1652965500000|2022-05-19 13:05:00|15875.4|15871.4|15853.6|15849.6|15875.4|15871.4|15842.6|15838.6|1549
1652965800000|2022-05-19 13:10:00|15855.1|15851.1|15836.4|15832.4|15866.1|15862.1|15831.7|15827.7|1648
1652966100000|2022-05-19 13:15:00|15837.9|15833.9|15859.8|15855.8|15862.9|15858.9|15827|15823|1892
1652966400000|2022-05-19 13:20:00|15861.4|15857.4|15862.9|15858.9|15875.4|15871.4|15856.7|15852.7|1182
1652966700000|2022-05-19 13:25:00|15859.8|15855.8|15859.8|15855.8|15866.1|15862.1|15844.2|15840.2|1132
1652967000000|2022-05-19 13:30:00|15861.4|15857.4|15803.6|15799.6|15869.2|15865.2|15797.3|15793.3|1780
1652967300000|2022-05-19 13:35:00|15802|15798|15786.4|15782.4|15816.1|15812.1|15769.2|15765.2|1812
1652967600000|2022-05-19 13:40:00|15784.8|15780.8|15812.9|15808.9|15816.1|15812.1|15781.7|15777.7|1409
1652967900000|2022-05-19 13:45:00|15809.8|15805.8|15841.1|15837.1|15853.6|15849.6|15803.6|15799.6|2277
1652968200000|2022-05-19 13:50:00|15837.9|15833.9|15825.4|15821.4|15853.6|15849.6|15825.4|15821.4|2643
1652968500000|2022-05-19 13:55:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15781.7|15777.7|1886
1652968800000|2022-05-19 14:00:00|15823.9|15819.9|15778.6|15774.6|15825.4|15821.4|15775.4|15771.4|1760
1652969100000|2022-05-19 14:05:00|15777|15773|15794.2|15790.2|15803.6|15799.6|15769.2|15765.2|851
1652969400000|2022-05-19 14:10:00|15797.3|15793.3|15778.6|15774.6|15797.3|15793.3|15764.5|15760.5|736
1652969700000|2022-05-19 14:15:00|15775.4|15771.4|15766.1|15762.1|15787.9|15783.9|15756.7|15752.7|3208
1652970000000|2022-05-19 14:20:00|15769.2|15765.2|15750.4|15746.4|15769.2|15765.2|15741.1|15737.1|1026
1652970300000|2022-05-19 14:25:00|15752|15748|15759.8|15755.8|15775.4|15771.4|15747.3|15743.3|847
1652970600000|2022-05-19 14:30:00|15761.4|15757.4|15756.7|15752.7|15784.8|15780.8|15756.7|15752.7|968
1652970900000|2022-05-19 14:35:00|15753.6|15749.6|15781.7|15777.7|15791.1|15787.1|15750.4|15746.4|1040
1652971200000|2022-05-19 14:40:00|15784.8|15780.8|15778.6|15774.6|15800.4|15796.4|15772.3|15768.3|1264
1652971500000|2022-05-19 14:45:00|15777|15773|15802|15798|15806.7|15802.7|15772.3|15768.3|674
1652971800000|2022-05-19 14:50:00|15803.6|15799.6|15794.2|15790.2|15806.7|15802.7|15787.9|15783.9|511
1652972100000|2022-05-19 14:55:00|15792.6|15788.6|15809.8|15805.8|15816.1|15812.1|15784.8|15780.8|931
1652972400000|2022-05-19 15:00:00|15812.9|15808.9|15773.9|15769.9|15819.2|15815.2|15772.3|15768.3|2398
1652972700000|2022-05-19 15:05:00|15772.3|15768.3|15775.4|15771.4|15784.8|15780.8|15769.2|15765.2|1496
1652973000000|2022-05-19 15:10:00|15772.3|15768.3|15791.1|15787.1|15797.3|15793.3|15766.1|15762.1|1102
1652973300000|2022-05-19 15:15:00|15787.9|15783.9|15787.9|15783.9|15795.8|15791.8|15778.6|15774.6|636
1652973600000|2022-05-19 15:20:00|15791.1|15787.1|15784.8|15780.8|15800.4|15796.4|15778.6|15774.6|673
1652973900000|2022-05-19 15:25:00|15783.3|15779.3|15794.2|15790.2|15797.3|15793.3|15772.3|15768.3|1046
1652974200000|2022-05-19 15:30:00|15791.1|15787.1|15769.2|15765.2|15794.2|15790.2|15766.1|15762.1|661
1652974500000|2022-05-19 15:35:00|15770.8|15766.8|15747.3|15743.3|15772.3|15768.3|15745.8|15741.8|641
1652974800000|2022-05-19 15:40:00|15745.8|15741.8|15731.7|15727.7|15747.3|15743.3|15719.2|15715.2|736
1652975100000|2022-05-19 15:45:00|15728.6|15724.6|15731.7|15727.7|15734.8|15730.8|15719.2|15715.2|547
1652975400000|2022-05-19 15:50:00|15730.1|15726.1|15741.1|15737.1|15753.6|15749.6|15725.4|15721.4|831
1652975700000|2022-05-19 15:55:00|15744.2|15740.2|15747.3|15743.3|15756.7|15752.7|15734.8|15730.8|628
1652976000000|2022-05-19 16:00:00|15744.2|15740.2|15731.7|15727.7|15747.3|15743.3|15728.6|15724.6|619
1652976300000|2022-05-19 16:05:00|15730.1|15726.1|15703.6|15699.6|15734.8|15730.8|15703.6|15699.6|1081
1652976600000|2022-05-19 16:10:00|15705.1|15701.1|15680.1|15676.1|15706.7|15702.7|15678.6|15674.6|997
1652976900000|2022-05-19 16:15:00|15681.7|15677.7|15694.2|15690.2|15697.3|15693.3|15669.2|15665.2|580
1652977200000|2022-05-19 16:20:00|15695.8|15691.8|15712.9|15708.9|15716.1|15712.1|15687.9|15683.9|564
1652977500000|2022-05-19 16:25:00|15714.5|15710.5|15709.8|15705.8|15720.8|15716.8|15706.7|15702.7|810
1652977800000|2022-05-19 16:30:00|15706.7|15702.7|15722.3|15718.3|15728.6|15724.6|15706.7|15702.7|289
1652978100000|2022-05-19 16:35:00|15725.4|15721.4|15719.2|15715.2|15728.6|15724.6|15712.9|15708.9|295
1652978400000|2022-05-19 16:40:00|15720.8|15716.8|15734.8|15730.8|15737.9|15733.9|15719.2|15715.2|324
1652978700000|2022-05-19 16:45:00|15733.3|15729.3|15737.9|15733.9|15741.1|15737.1|15728.6|15724.6|370
1652979000000|2022-05-19 16:50:00|15734.8|15730.8|15739.5|15735.5|15741.1|15737.1|15728.6|15724.6|485
1652979300000|2022-05-19 16:55:00|15741.1|15737.1|15709.8|15705.8|15744.2|15740.2|15706.7|15702.7|643
1652979600000|2022-05-19 17:00:00|15711.4|15707.4|15703.6|15699.6|15716.1|15712.1|15692.6|15688.6|825
1652979900000|2022-05-19 17:05:00|15702|15698|15678.6|15674.6|15703.6|15699.6|15675.4|15671.4|717
1652980200000|2022-05-19 17:10:00|15680.1|15676.1|15706.7|15702.7|15706.7|15702.7|15678.6|15674.6|528
1652980500000|2022-05-19 17:15:00|15703.6|15699.6|15691.1|15687.1|15709.8|15705.8|15691.1|15687.1|517
1652980800000|2022-05-19 17:20:00|15694.2|15690.2|15694.2|15690.2|15706.7|15702.7|15687.9|15683.9|563
1652981100000|2022-05-19 17:25:00|15691.1|15687.1|15700.4|15696.4|15703.6|15699.6|15691.1|15687.1|1023
1652981400000|2022-05-19 17:30:00|15698.9|15694.9|15650.4|15646.4|15703.6|15699.6|15650.4|15646.4|1059
1652981700000|2022-05-19 17:35:00|15652|15648|15631.7|15627.7|15659.8|15655.8|15631.7|15627.7|1396
1652982000000|2022-05-19 17:40:00|15641.1|15637.1|15628.6|15624.6|15652|15648|15625.4|15621.4|1020
1652982300000|2022-05-19 17:45:00|15627|15623|15670.8|15666.8|15672.3|15668.3|15627|15623|669
1652982600000|2022-05-19 17:50:00|15672.3|15668.3|15653.6|15649.6|15672.3|15668.3|15650.4|15646.4|411
1652982900000|2022-05-19 17:55:00|15652|15648|15662.9|15658.9|15667.6|15663.6|15644.2|15640.2|789
1652983200000|2022-05-19 18:00:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15650.4|15646.4|427
1652983500000|2022-05-19 18:05:00|15667.6|15663.6|15669.2|15665.2|15678.6|15674.6|15662.9|15658.9|278
1652983800000|2022-05-19 18:10:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15653.6|15649.6|1089
1652984100000|2022-05-19 18:15:00|15667.6|15663.6|15672.3|15668.3|15672.3|15668.3|15662.9|15658.9|240
1652984400000|2022-05-19 18:20:00|15670.8|15666.8|15666.1|15662.1|15672.3|15668.3|15662.9|15658.9|167
1652984700000|2022-05-19 18:25:00|15667.6|15663.6|15672.3|15668.3|15675.4|15671.4|15661.4|15657.4|319
1652985000000|2022-05-19 18:30:00|15673.9|15669.9|15656.7|15652.7|15675.4|15671.4|15650.4|15646.4|626
1652985300000|2022-05-19 18:35:00|15658.3|15654.3|15641.1|15637.1|15666.1|15662.1|15637.9|15633.9|490
1652985600000|2022-05-19 18:40:00|15642.6|15638.6|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|2299
1652985900000|2022-05-19 18:45:00|15634.8|15630.8|15641.1|15637.1|15644.2|15640.2|15628.6|15624.6|467
1652986200000|2022-05-19 18:50:00|15639.5|15635.5|15641.1|15637.1|15644.2|15640.2|15631.7|15627.7|260
1652986500000|2022-05-19 18:55:00|15642.6|15638.6|15647.3|15643.3|15656.7|15652.7|15631.7|15627.7|961
1652986800000|2022-05-19 19:00:00|15645.8|15641.8|15647.3|15643.3|15653.6|15649.6|15641.1|15637.1|832
1652987100000|2022-05-19 19:05:00|15645.8|15641.8|15661.4|15657.4|15662.9|15658.9|15634.8|15630.8|842
1652987400000|2022-05-19 19:10:00|15659.8|15655.8|15662.9|15658.9|15672.3|15668.3|15659.8|15655.8|690
1652987700000|2022-05-19 19:15:00|15666.1|15662.1|15681.7|15677.7|15684.8|15680.8|15662.9|15658.9|727
1652988000000|2022-05-19 19:20:00|15678.6|15674.6|15681.7|15677.7|15694.2|15690.2|15677|15673|581
1652988300000|2022-05-19 19:25:00|15680.1|15676.1|15684.8|15680.8|15684.8|15680.8|15669.2|15665.2|625
1652988600000|2022-05-19 19:30:00|15681.7|15677.7|15697.3|15693.3|15700.4|15696.4|15675.4|15671.4|579
1652988900000|2022-05-19 19:35:00|15698.9|15694.9|15691.1|15687.1|15703.6|15699.6|15684.8|15680.8|551
1652989200000|2022-05-19 19:40:00|15687.9|15683.9|15675.4|15671.4|15692.6|15688.6|15672.3|15668.3|446
1652989500000|2022-05-19 19:45:00|15677|15673|15653.6|15649.6|15677|15673|15653.6|15649.6|485
1652989800000|2022-05-19 19:50:00|15650.4|15646.4|15666.1|15662.1|15669.2|15665.2|15650.4|15646.4|843
1652990100000|2022-05-19 19:55:00|15667.6|15663.6|15659.8|15655.8|15669.2|15665.2|15653.6|15649.6|1883
1652990400000|2022-05-19 20:00:00|15662.9|15658.9|15656.7|15652.7|15670.8|15666.8|15647.3|15643.3|1027
1652990700000|2022-05-19 20:05:00|15659.8|15655.8|15655.1|15651.1|15662.9|15658.9|15650.4|15646.4|219
1652991000000|2022-05-19 20:10:00|15653.6|15649.6|15669.2|15665.2|15675.4|15671.4|15653.6|15649.6|332
1652991300000|2022-05-19 20:15:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|182
1652991600000|2022-05-19 20:20:00|15662.9|15658.9|15664.5|15660.5|15672.3|15668.3|15662.9|15658.9|263
1652991900000|2022-05-19 20:25:00|15662.9|15658.9|15650.4|15646.4|15669.2|15665.2|15650.4|15646.4|475
1652992200000|2022-05-19 20:30:00|15653.6|15649.6|15672.3|15668.3|15672.3|15668.3|15650.4|15646.4|315
1652992500000|2022-05-19 20:35:00|15669.2|15665.2|15681.7|15677.7|15681.7|15677.7|15662.9|15658.9|814
1652992800000|2022-05-19 20:40:00|15680.1|15676.1|15694.2|15690.2|15694.2|15690.2|15678.6|15674.6|337
1652993100000|2022-05-19 20:45:00|15697.3|15693.3|15678.6|15674.6|15700.4|15696.4|15675.4|15671.4|234
1652993400000|2022-05-19 20:50:00|15681.7|15677.7|15672.3|15668.3|15681.7|15677.7|15669.2|15665.2|248
1652993700000|2022-05-19 20:55:00|15670.8|15666.8|15684.8|15680.8|15686.4|15682.4|15669.2|15665.2|170
1652997600000|2022-05-19 22:00:00|15709.8|15705.8|15698.9|15694.9|15709.8|15705.8|15694.2|15690.2|131
1652997900000|2022-05-19 22:05:00|15697.3|15693.3|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|10
1652998200000|2022-05-19 22:10:00|15692.6|15688.6|15689.5|15685.5|15692.6|15688.6|15684.8|15680.8|8
1652998500000|2022-05-19 22:15:00|15691.1|15687.1|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|16
1652998800000|2022-05-19 22:20:00|15687.9|15683.9|15687.9|15683.9|15692.6|15688.6|15684.8|15680.8|13
1652999100000|2022-05-19 22:25:00|15692.6|15688.6|15687.9|15683.9|15692.6|15688.6|15687.9|15683.9|8
1652999400000|2022-05-19 22:30:00|15691.1|15687.1|15686.4|15682.4|15697.3|15693.3|15686.4|15682.4|44
1652999700000|2022-05-19 22:35:00|15687.9|15683.9|15683.3|15679.3|15691.1|15687.1|15683.3|15679.3|21
1653000000000|2022-05-19 22:40:00|15684.8|15680.8|15691.1|15687.1|15691.1|15687.1|15683.3|15679.3|17
1653000300000|2022-05-19 22:45:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15686.4|15682.4|23
1653000600000|2022-05-19 22:50:00|15692.6|15688.6|15692.6|15688.6|15697.3|15693.3|15692.6|15688.6|37
1653000900000|2022-05-19 22:55:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|15
1653001200000|2022-05-19 23:00:00|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15678.6|15674.6|23
1653001500000|2022-05-19 23:05:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|18
1653001800000|2022-05-19 23:10:00|15694.2|15690.2|15697.3|15693.3|15700.4|15696.4|15692.6|15688.6|28
1653002100000|2022-05-19 23:15:00|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|7
1653002400000|2022-05-19 23:20:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15692.6|15688.6|22
1653002700000|2022-05-19 23:25:00|15692.6|15688.6|15691.1|15687.1|15695.8|15691.8|15691.1|15687.1|7
1653003000000|2022-05-19 23:30:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|25
1653003300000|2022-05-19 23:35:00|15686.4|15682.4|15686.4|15682.4|15692.6|15688.6|15686.4|15682.4|32
1653003600000|2022-05-19 23:40:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15680.1|15676.1|8
1653003900000|2022-05-19 23:45:00|15680.1|15676.1|15661.4|15657.4|15680.1|15676.1|15661.4|15657.4|55
1653004200000|2022-05-19 23:50:00|15662.9|15658.9|15670.8|15666.8|15670.8|15666.8|15661.4|15657.4|44
1653004500000|2022-05-19 23:55:00|15669.2|15665.2|15669.2|15665.2|15670.8|15666.8|15666.1|15662.1|12
1653004800000|2022-05-20 00:00:00|15670.8|15666.8|15673.9|15669.9|15678.6|15674.6|15666.1|15662.1|52
1653005100000|2022-05-20 00:05:00|15675.4|15671.4|15687.9|15683.9|15687.9|15683.9|15675.4|15671.4|81
1653005400000|2022-05-20 00:10:00|15686.4|15682.4|15672.3|15668.3|15686.4|15682.4|15669.2|15665.2|149
1653005700000|2022-05-20 00:15:00|15673.9|15669.9|15666.1|15662.1|15675.4|15671.4|15662.9|15658.9|90
1653006000000|2022-05-20 00:20:00|15667.6|15663.6|15658.3|15654.3|15667.6|15663.6|15655.1|15651.1|41
1653006300000|2022-05-20 00:25:00|15659.8|15655.8|15673.9|15669.9|15675.4|15671.4|15659.8|15655.8|34
1653006600000|2022-05-20 00:30:00|15672.3|15668.3|15655.1|15651.1|15672.3|15668.3|15653.6|15649.6|26
1653006900000|2022-05-20 00:35:00|15656.7|15652.7|15650.4|15646.4|15659.8|15655.8|15647.3|15643.3|52
1653007200000|2022-05-20 00:40:00|15647.3|15643.3|15656.7|15652.7|15656.7|15652.7|15644.2|15640.2|49
1653007500000|2022-05-20 00:45:00|15658.3|15654.3|15653.6|15649.6|15658.3|15654.3|15648.9|15644.9|53
1653007800000|2022-05-20 00:50:00|15656.7|15652.7|15672.3|15668.3|15672.3|15668.3|15652|15648|70
1653008100000|2022-05-20 00:55:00|15673.9|15669.9|15659.8|15655.8|15675.4|15671.4|15659.8|15655.8|158
1653008400000|2022-05-20 01:00:00|15662.9|15658.9|15678.6|15674.6|15678.6|15674.6|15661.4|15657.4|102
1653008700000|2022-05-20 01:05:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|162
1653009000000|2022-05-20 01:10:00|15681.7|15677.7|15669.2|15665.2|15683.3|15679.3|15667.6|15663.6|85
1653009300000|2022-05-20 01:15:00|15667.6|15663.6|15658.3|15654.3|15670.8|15666.8|15656.7|15652.7|60
1653009600000|2022-05-20 01:20:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|8
1653009900000|2022-05-20 01:25:00|15658.3|15654.3|15641.1|15637.1|15659.8|15655.8|15641.1|15637.1|39
1653010200000|2022-05-20 01:30:00|15644.2|15640.2|15630.1|15626.1|15650.4|15646.4|15625.4|15621.4|82
1653010500000|2022-05-20 01:35:00|15631.7|15627.7|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|29
1653010800000|2022-05-20 01:40:00|15627|15623|15625.4|15621.4|15627|15623|15616.1|15612.1|71
1653011100000|2022-05-20 01:45:00|15627|15623|15637.9|15633.9|15641.1|15637.1|15625.4|15621.4|23
1653011400000|2022-05-20 01:50:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15630.1|15626.1|49
1653011700000|2022-05-20 01:55:00|15642.6|15638.6|15648.9|15644.9|15650.4|15646.4|15641.1|15637.1|43
1653012000000|2022-05-20 02:00:00|15647.3|15643.3|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|38
1653012300000|2022-05-20 02:05:00|15655.1|15651.1|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|26
1653012600000|2022-05-20 02:10:00|15659.8|15655.8|15669.2|15665.2|15677|15673|15659.8|15655.8|131
1653012900000|2022-05-20 02:15:00|15667.6|15663.6|15659.8|15655.8|15667.6|15663.6|15659.8|15655.8|32
1653013200000|2022-05-20 02:20:00|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|20
1653013500000|2022-05-20 02:25:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15645.8|15641.8|58
1653013800000|2022-05-20 02:30:00|15652|15648|15662.9|15658.9|15662.9|15658.9|15652|15648|78
1653014100000|2022-05-20 02:35:00|15661.4|15657.4|15662.9|15658.9|15666.1|15662.1|15656.7|15652.7|121
1653014400000|2022-05-20 02:40:00|15664.5|15660.5|15661.4|15657.4|15669.2|15665.2|15659.8|15655.8|72
1653014700000|2022-05-20 02:45:00|15662.9|15658.9|15653.6|15649.6|15664.5|15660.5|15653.6|15649.6|23
1653015000000|2022-05-20 02:50:00|15652|15648|15662.9|15658.9|15666.1|15662.1|15652|15648|32
1653015300000|2022-05-20 02:55:00|15661.4|15657.4|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|18
1653015600000|2022-05-20 03:00:00|15672.3|15668.3|15678.6|15674.6|15678.6|15674.6|15669.2|15665.2|33
1653015900000|2022-05-20 03:05:00|15677|15673|15681.7|15677.7|15681.7|15677.7|15672.3|15668.3|40
1653016200000|2022-05-20 03:10:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|47
1653016500000|2022-05-20 03:15:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|33
1653016800000|2022-05-20 03:20:00|15677|15673|15678.6|15674.6|15680.1|15676.1|15672.3|15668.3|16
1653017100000|2022-05-20 03:25:00|15680.1|15676.1|15684.8|15680.8|15686.4|15682.4|15678.6|15674.6|8
1653017400000|2022-05-20 03:30:00|15686.4|15682.4|15697.3|15693.3|15697.3|15693.3|15686.4|15682.4|103
1653017700000|2022-05-20 03:35:00|15695.8|15691.8|15695.8|15691.8|15700.4|15696.4|15695.8|15691.8|18
1653018000000|2022-05-20 03:40:00|15697.3|15693.3|15703.6|15699.6|15705.1|15701.1|15697.3|15693.3|42
1653018300000|2022-05-20 03:45:00|15705.1|15701.1|15716.1|15712.1|15716.1|15712.1|15703.6|15699.6|87
1653018600000|2022-05-20 03:50:00|15714.5|15710.5|15728.6|15724.6|15730.1|15726.1|15712.9|15708.9|110
1653018900000|2022-05-20 03:55:00|15731.7|15727.7|15723.9|15719.9|15731.7|15727.7|15722.3|15718.3|58
1653019200000|2022-05-20 04:00:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|26
1653019500000|2022-05-20 04:05:00|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15709.8|15705.8|43
1653019800000|2022-05-20 04:10:00|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|38
1653020100000|2022-05-20 04:15:00|15708.3|15704.3|15702|15698|15708.3|15704.3|15700.4|15696.4|24
1653020400000|2022-05-20 04:20:00|15703.6|15699.6|15700.4|15696.4|15705.1|15701.1|15700.4|15696.4|11
1653020700000|2022-05-20 04:25:00|15698.9|15694.9|15706.7|15702.7|15706.7|15702.7|15695.8|15691.8|25
1653021000000|2022-05-20 04:30:00|15709.8|15705.8|15702|15698|15709.8|15705.8|15700.4|15696.4|11
1653021300000|2022-05-20 04:35:00|15700.4|15696.4|15703.6|15699.6|15709.8|15705.8|15698.9|15694.9|15
1653021600000|2022-05-20 04:40:00|15702|15698|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|35
1653021900000|2022-05-20 04:45:00|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|36
1653022200000|2022-05-20 04:50:00|15705.1|15701.1|15709.8|15705.8|15712.9|15708.9|15705.1|15701.1|30
1653022500000|2022-05-20 04:55:00|15708.3|15704.3|15705.1|15701.1|15709.8|15705.8|15703.6|15699.6|37
1653022800000|2022-05-20 05:00:00|15703.6|15699.6|15698.9|15694.9|15703.6|15699.6|15697.3|15693.3|28
1653023100000|2022-05-20 05:05:00|15697.3|15693.3|15703.6|15699.6|15705.1|15701.1|15694.2|15690.2|49
1653023400000|2022-05-20 05:10:00|15705.1|15701.1|15700.4|15696.4|15705.1|15701.1|15698.9|15694.9|18
1653023700000|2022-05-20 05:15:00|15698.9|15694.9|15708.3|15704.3|15712.9|15708.9|15697.3|15693.3|75
1653024000000|2022-05-20 05:20:00|15706.7|15702.7|15703.6|15699.6|15708.3|15704.3|15703.6|15699.6|34
1653024300000|2022-05-20 05:25:00|15705.1|15701.1|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|18
1653024600000|2022-05-20 05:30:00|15698.9|15694.9|15694.2|15690.2|15698.9|15694.9|15691.1|15687.1|29
1653024900000|2022-05-20 05:35:00|15695.8|15691.8|15684.8|15680.8|15697.3|15693.3|15684.8|15680.8|81
1653025200000|2022-05-20 05:40:00|15681.7|15677.7|15686.4|15682.4|15692.6|15688.6|15681.7|15677.7|88
1653025500000|2022-05-20 05:45:00|15684.8|15680.8|15681.7|15677.7|15691.1|15687.1|15680.1|15676.1|26
1653025800000|2022-05-20 05:50:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|33
1653026100000|2022-05-20 05:55:00|15683.3|15679.3|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|24
1653026400000|2022-05-20 06:00:00|15686.4|15682.4|15675.4|15671.4|15687.9|15683.9|15666.1|15662.1|123
1653026700000|2022-05-20 06:05:00|15672.3|15668.3|15666.1|15662.1|15675.4|15671.4|15662.9|15658.9|60
1653027000000|2022-05-20 06:10:00|15664.5|15660.5|15659.8|15655.8|15666.1|15662.1|15648.9|15644.9|149
1653027300000|2022-05-20 06:15:00|15662.9|15658.9|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|70
1653027600000|2022-05-20 06:20:00|15655.1|15651.1|15642.6|15638.6|15656.7|15652.7|15639.5|15635.5|240
1653027900000|2022-05-20 06:25:00|15641.1|15637.1|15656.7|15652.7|15662.9|15658.9|15641.1|15637.1|140
1653028200000|2022-05-20 06:30:00|15655.1|15651.1|15659.8|15655.8|15669.2|15665.2|15655.1|15651.1|124
1653028500000|2022-05-20 06:35:00|15658.3|15654.3|15662.9|15658.9|15666.1|15662.1|15656.7|15652.7|82
1653028800000|2022-05-20 06:40:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15655.1|15651.1|44
1653029100000|2022-05-20 06:45:00|15658.3|15654.3|15672.3|15668.3|15675.4|15671.4|15658.3|15654.3|99
1653029400000|2022-05-20 06:50:00|15675.4|15671.4|15672.3|15668.3|15681.7|15677.7|15667.6|15663.6|214
1653029700000|2022-05-20 06:55:00|15670.8|15666.8|15659.8|15655.8|15670.8|15666.8|15656.7|15652.7|104
1653030000000|2022-05-20 07:00:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15647.3|15643.3|153
1653030300000|2022-05-20 07:05:00|15653.6|15649.6|15644.2|15640.2|15656.7|15652.7|15641.1|15637.1|162
1653030600000|2022-05-20 07:10:00|15645.8|15641.8|15631.7|15627.7|15653.6|15649.6|15625.4|15621.4|123
1653030900000|2022-05-20 07:15:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15612.9|15608.9|209
1653031200000|2022-05-20 07:20:00|15633.3|15629.3|15628.6|15624.6|15641.1|15637.1|15628.6|15624.6|82
1653031500000|2022-05-20 07:25:00|15630.1|15626.1|15631.7|15627.7|15636.4|15632.4|15622.3|15618.3|128
1653031800000|2022-05-20 07:30:00|15630.1|15626.1|15608.3|15604.3|15641.1|15637.1|15600.4|15596.4|557
1653032100000|2022-05-20 07:35:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15591.1|15587.1|286
1653032400000|2022-05-20 07:40:00|15612.9|15608.9|15622.3|15618.3|15622.3|15618.3|15603.6|15599.6|159
1653032700000|2022-05-20 07:45:00|15625.4|15621.4|15631.7|15627.7|15633.3|15629.3|15620.8|15616.8|119
1653033000000|2022-05-20 07:50:00|15630.1|15626.1|15644.2|15640.2|15650.4|15646.4|15628.6|15624.6|114
1653033300000|2022-05-20 07:55:00|15641.1|15637.1|15653.6|15649.6|15655.1|15651.1|15639.5|15635.5|245
1653033600000|2022-05-20 08:00:00|15655.1|15651.1|15666.1|15662.1|15675.4|15671.4|15653.6|15649.6|278
1653033900000|2022-05-20 08:05:00|15667.6|15663.6|15659.8|15655.8|15669.2|15665.2|15656.7|15652.7|126
1653034200000|2022-05-20 08:10:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15645.8|15641.8|97
1653034500000|2022-05-20 08:15:00|15661.4|15657.4|15678.6|15674.6|15678.6|15674.6|15656.7|15652.7|126
1653034800000|2022-05-20 08:20:00|15681.7|15677.7|15662.9|15658.9|15681.7|15677.7|15662.9|15658.9|91
1653035100000|2022-05-20 08:25:00|15664.5|15660.5|15656.7|15652.7|15667.6|15663.6|15653.6|15649.6|74
1653035400000|2022-05-20 08:30:00|15653.6|15649.6|15647.3|15643.3|15659.8|15655.8|15647.3|15643.3|88
1653035700000|2022-05-20 08:35:00|15648.9|15644.9|15633.3|15629.3|15659.8|15655.8|15631.7|15627.7|271
1653036000000|2022-05-20 08:40:00|15631.7|15627.7|15616.1|15612.1|15634.8|15630.8|15614.5|15610.5|112
1653036300000|2022-05-20 08:45:00|15617.6|15613.6|15619.2|15615.2|15625.4|15621.4|15612.9|15608.9|233
1653036600000|2022-05-20 08:50:00|15620.8|15616.8|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|77
1653036900000|2022-05-20 08:55:00|15617.6|15613.6|15619.2|15615.2|15628.6|15624.6|15616.1|15612.1|115
1653037200000|2022-05-20 09:00:00|15616.1|15612.1|15612.9|15608.9|15628.6|15624.6|15609.8|15605.8|124
1653037500000|2022-05-20 09:05:00|15609.8|15605.8|15619.2|15615.2|15619.2|15615.2|15603.6|15599.6|206
1653037800000|2022-05-20 09:10:00|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|126
1653038100000|2022-05-20 09:15:00|15616.1|15612.1|15619.2|15615.2|15625.4|15621.4|15616.1|15612.1|268
1653038400000|2022-05-20 09:20:00|15622.3|15618.3|15631.7|15627.7|15634.8|15630.8|15612.9|15608.9|119
1653038700000|2022-05-20 09:25:00|15633.3|15629.3|15619.2|15615.2|15634.8|15630.8|15617.6|15613.6|341
1653039000000|2022-05-20 09:30:00|15622.3|15618.3|15616.1|15612.1|15631.7|15627.7|15612.9|15608.9|711
1653039300000|2022-05-20 09:35:00|15612.9|15608.9|15623.9|15619.9|15628.6|15624.6|15612.9|15608.9|195
1653039600000|2022-05-20 09:40:00|15625.4|15621.4|15634.8|15630.8|15637.9|15633.9|15622.3|15618.3|71
1653039900000|2022-05-20 09:45:00|15636.4|15632.4|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|42
1653040200000|2022-05-20 09:50:00|15631.7|15627.7|15625.4|15621.4|15639.5|15635.5|15625.4|15621.4|158
1653040500000|2022-05-20 09:55:00|15627|15623|15631.7|15627.7|15631.7|15627.7|15619.2|15615.2|51
1653040800000|2022-05-20 10:00:00|15630.1|15626.1|15612.9|15608.9|15631.7|15627.7|15612.9|15608.9|95
1653041100000|2022-05-20 10:05:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|147
1653041400000|2022-05-20 10:10:00|15602|15598|15609.8|15605.8|15612.9|15608.9|15600.4|15596.4|223
1653041700000|2022-05-20 10:15:00|15612.9|15608.9|15622.3|15618.3|15622.3|15618.3|15609.8|15605.8|172
1653042000000|2022-05-20 10:20:00|15619.2|15615.2|15622.3|15618.3|15627|15623|15614.5|15610.5|410
1653042300000|2022-05-20 10:25:00|15619.2|15615.2|15634.8|15630.8|15634.8|15630.8|15617.6|15613.6|126
1653042600000|2022-05-20 10:30:00|15633.3|15629.3|15637.9|15633.9|15639.5|15635.5|15631.7|15627.7|45
1653042900000|2022-05-20 10:35:00|15636.4|15632.4|15633.3|15629.3|15637.9|15633.9|15631.7|15627.7|158
1653043200000|2022-05-20 10:40:00|15631.7|15627.7|15625.4|15621.4|15634.8|15630.8|15622.3|15618.3|122
1653043500000|2022-05-20 10:45:00|15623.9|15619.9|15622.3|15618.3|15631.7|15627.7|15619.2|15615.2|175
1653043800000|2022-05-20 10:50:00|15620.8|15616.8|15609.8|15605.8|15622.3|15618.3|15603.6|15599.6|168
1653044100000|2022-05-20 10:55:00|15612.9|15608.9|15617.6|15613.6|15622.3|15618.3|15612.9|15608.9|145
1653044400000|2022-05-20 11:00:00|15616.1|15612.1|15636.4|15632.4|15637.9|15633.9|15616.1|15612.1|163
1653044700000|2022-05-20 11:05:00|15634.8|15630.8|15648.9|15644.9|15656.7|15652.7|15634.8|15630.8|233
1653045000000|2022-05-20 11:10:00|15650.4|15646.4|15647.3|15643.3|15653.6|15649.6|15644.2|15640.2|50
1653045300000|2022-05-20 11:15:00|15645.8|15641.8|15653.6|15649.6|15658.3|15654.3|15645.8|15641.8|66
1653045600000|2022-05-20 11:20:00|15652|15648|15641.1|15637.1|15653.6|15649.6|15637.9|15633.9|152
1653045900000|2022-05-20 11:25:00|15637.9|15633.9|15623.9|15619.9|15641.1|15637.1|15622.3|15618.3|166
1653046200000|2022-05-20 11:30:00|15625.4|15621.4|15616.1|15612.1|15631.7|15627.7|15609.8|15605.8|158
1653046500000|2022-05-20 11:35:00|15617.6|15613.6|15622.3|15618.3|15622.3|15618.3|15612.9|15608.9|124
1653046800000|2022-05-20 11:40:00|15619.2|15615.2|15619.2|15615.2|15625.4|15621.4|15606.7|15602.7|171
1653047100000|2022-05-20 11:45:00|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15606.7|15602.7|199
1653047400000|2022-05-20 11:50:00|15617.6|15613.6|15600.4|15596.4|15622.3|15618.3|15600.4|15596.4|165
1653047700000|2022-05-20 11:55:00|15597.3|15593.3|15603.6|15599.6|15606.7|15602.7|15587.9|15583.9|419
1653048000000|2022-05-20 12:00:00|15605.1|15601.1|15612.9|15608.9|15619.2|15615.2|15603.6|15599.6|256
1653048300000|2022-05-20 12:05:00|15611.4|15607.4|15630.1|15626.1|15637.9|15633.9|15609.8|15605.8|1999
1653048600000|2022-05-20 12:10:00|15628.6|15624.6|15647.3|15643.3|15653.6|15649.6|15625.4|15621.4|678
1653048900000|2022-05-20 12:15:00|15648.9|15644.9|15669.2|15665.2|15678.6|15674.6|15648.9|15644.9|1234
1653049200000|2022-05-20 12:20:00|15666.1|15662.1|15680.1|15676.1|15683.3|15679.3|15659.8|15655.8|797
1653049500000|2022-05-20 12:25:00|15678.6|15674.6|15709.8|15705.8|15712.9|15708.9|15678.6|15674.6|1215
1653049800000|2022-05-20 12:30:00|15706.7|15702.7|15722.3|15718.3|15728.6|15724.6|15703.6|15699.6|902
1653050100000|2022-05-20 12:35:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15706.7|15702.7|724
1653050400000|2022-05-20 12:40:00|15714.5|15710.5|15730.1|15726.1|15731.7|15727.7|15706.7|15702.7|3139
1653050700000|2022-05-20 12:45:00|15728.6|15724.6|15737.9|15733.9|15744.2|15740.2|15728.6|15724.6|1552
1653051000000|2022-05-20 12:50:00|15734.8|15730.8|15772.3|15768.3|15781.7|15777.7|15734.8|15730.8|11869
1653051300000|2022-05-20 12:55:00|15775.4|15771.4|15756.7|15752.7|15787.9|15783.9|15753.6|15749.6|4115
1653051600000|2022-05-20 13:00:00|15753.6|15749.6|15759.8|15755.8|15766.1|15762.1|15741.1|15737.1|1648
1653051900000|2022-05-20 13:05:00|15761.4|15757.4|15741.1|15737.1|15766.1|15762.1|15741.1|15737.1|880
1653052200000|2022-05-20 13:10:00|15744.2|15740.2|15737.9|15733.9|15756.7|15752.7|15737.9|15733.9|2379
1653052500000|2022-05-20 13:15:00|15739.5|15735.5|15709.8|15705.8|15744.2|15740.2|15703.6|15699.6|3380
1653052800000|2022-05-20 13:20:00|15711.4|15707.4|15675.4|15671.4|15711.4|15707.4|15658.3|15654.3|772
1653053100000|2022-05-20 13:25:00|15672.3|15668.3|15652|15648|15680.1|15676.1|15647.3|15643.3|1139
1653053400000|2022-05-20 13:30:00|15653.6|15649.6|15709.8|15705.8|15712.9|15708.9|15650.4|15646.4|1758
1653053700000|2022-05-20 13:35:00|15712.9|15708.9|15716.1|15712.1|15728.6|15724.6|15700.4|15696.4|1055
1653054000000|2022-05-20 13:40:00|15714.5|15710.5|15706.7|15702.7|15731.7|15727.7|15700.4|15696.4|912
1653054300000|2022-05-20 13:45:00|15703.6|15699.6|15722.3|15718.3|15733.3|15729.3|15697.3|15693.3|1139
1653054600000|2022-05-20 13:50:00|15719.2|15715.2|15692.6|15688.6|15722.3|15718.3|15681.7|15677.7|870
1653054900000|2022-05-20 13:55:00|15691.1|15687.1|15675.4|15671.4|15697.3|15693.3|15672.3|15668.3|1492
1653055200000|2022-05-20 14:00:00|15677|15673|15672.3|15668.3|15694.2|15690.2|15669.2|15665.2|691
1653055500000|2022-05-20 14:05:00|15669.2|15665.2|15698.9|15694.9|15708.3|15704.3|15669.2|15665.2|878
1653055800000|2022-05-20 14:10:00|15700.4|15696.4|15716.1|15712.1|15719.2|15715.2|15687.9|15683.9|778
1653056100000|2022-05-20 14:15:00|15712.9|15708.9|15731.7|15727.7|15733.3|15729.3|15709.8|15705.8|714
1653056400000|2022-05-20 14:20:00|15728.6|15724.6|15719.2|15715.2|15747.3|15743.3|15716.1|15712.1|976
1653056700000|2022-05-20 14:25:00|15722.3|15718.3|15722.3|15718.3|15731.7|15727.7|15709.8|15705.8|653
1653057000000|2022-05-20 14:30:00|15725.4|15721.4|15717.6|15713.6|15728.6|15724.6|15703.6|15699.6|719
1653057300000|2022-05-20 14:35:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15709.8|15705.8|10477
1653057600000|2022-05-20 14:40:00|15723.9|15719.9|15744.2|15740.2|15744.2|15740.2|15716.1|15712.1|1338
1653057900000|2022-05-20 14:45:00|15745.8|15741.8|15800.4|15796.4|15803.6|15799.6|15744.2|15740.2|2436
1653058200000|2022-05-20 14:50:00|15797.3|15793.3|15781.7|15777.7|15800.4|15796.4|15772.3|15768.3|1233
1653058500000|2022-05-20 14:55:00|15778.6|15774.6|15781.7|15777.7|15787.9|15783.9|15775.4|15771.4|3265
1653058800000|2022-05-20 15:00:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15744.2|15740.2|1286
1653059100000|2022-05-20 15:05:00|15775.4|15771.4|15794.2|15790.2|15800.4|15796.4|15772.3|15768.3|888
1653059400000|2022-05-20 15:10:00|15797.3|15793.3|15803.6|15799.6|15828.6|15824.6|15794.2|15790.2|983
1653059700000|2022-05-20 15:15:00|15802|15798|15791.1|15787.1|15809.8|15805.8|15781.7|15777.7|2858
1653060000000|2022-05-20 15:20:00|15792.6|15788.6|15812.9|15808.9|15812.9|15808.9|15778.6|15774.6|2976
1653060300000|2022-05-20 15:25:00|15816.1|15812.1|15797.3|15793.3|15816.1|15812.1|15787.9|15783.9|642
1653060600000|2022-05-20 15:30:00|15800.4|15796.4|15791.1|15787.1|15811.4|15807.4|15791.1|15787.1|786
1653060900000|2022-05-20 15:35:00|15792.6|15788.6|15800.4|15796.4|15803.6|15799.6|15784.8|15780.8|1101
1653061200000|2022-05-20 15:40:00|15798.9|15794.9|15781.7|15777.7|15800.4|15796.4|15778.6|15774.6|3201
1653061500000|2022-05-20 15:45:00|15778.6|15774.6|15783.3|15779.3|15787.9|15783.9|15772.3|15768.3|2617
1653061800000|2022-05-20 15:50:00|15784.8|15780.8|15791.1|15787.1|15797.3|15793.3|15781.7|15777.7|315
1653062100000|2022-05-20 15:55:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15778.6|15774.6|1547
1653062400000|2022-05-20 16:00:00|15787.9|15783.9|15812.9|15808.9|15812.9|15808.9|15784.8|15780.8|368
1653062700000|2022-05-20 16:05:00|15809.8|15805.8|15831.7|15827.7|15833.3|15829.3|15806.7|15802.7|489
1653063000000|2022-05-20 16:10:00|15830.1|15826.1|15844.2|15840.2|15859.8|15855.8|15830.1|15826.1|1037
1653063300000|2022-05-20 16:15:00|15841.1|15837.1|15825.4|15821.4|15850.4|15846.4|15816.1|15812.1|630
1653063600000|2022-05-20 16:20:00|15828.6|15824.6|15812.9|15808.9|15828.6|15824.6|15809.8|15805.8|631
1653063900000|2022-05-20 16:25:00|15816.1|15812.1|15831.7|15827.7|15834.8|15830.8|15816.1|15812.1|346
1653064200000|2022-05-20 16:30:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15822.3|15818.3|365
1653064500000|2022-05-20 16:35:00|15833.3|15829.3|15836.4|15832.4|15844.2|15840.2|15825.4|15821.4|783
1653064800000|2022-05-20 16:40:00|15837.9|15833.9|15853.6|15849.6|15853.6|15849.6|15834.8|15830.8|481
1653065100000|2022-05-20 16:45:00|15852|15848|15853.6|15849.6|15878.6|15874.6|15847.3|15843.3|919
1653065400000|2022-05-20 16:50:00|15856.7|15852.7|15875.4|15871.4|15881.7|15877.7|15847.3|15843.3|927
1653065700000|2022-05-20 16:55:00|15872.3|15868.3|15856.7|15852.7|15875.4|15871.4|15856.7|15852.7|583
1653066000000|2022-05-20 17:00:00|15858.3|15854.3|15881.7|15877.7|15881.7|15877.7|15856.7|15852.7|595
1653066300000|2022-05-20 17:05:00|15878.6|15874.6|15875.4|15871.4|15891.1|15887.1|15869.2|15865.2|1703
1653066600000|2022-05-20 17:10:00|15877|15873|15881.7|15877.7|15891.1|15887.1|15870.8|15866.8|610
1653066900000|2022-05-20 17:15:00|15878.6|15874.6|15872.3|15868.3|15887.9|15883.9|15866.1|15862.1|729
1653067200000|2022-05-20 17:20:00|15869.2|15865.2|15869.2|15865.2|15875.4|15871.4|15844.2|15840.2|3348
1653067500000|2022-05-20 17:25:00|15866.1|15862.1|15855.1|15851.1|15869.2|15865.2|15847.3|15843.3|1105
1653067800000|2022-05-20 17:30:00|15853.6|15849.6|15819.2|15815.2|15856.7|15852.7|15809.8|15805.8|2701
1653068100000|2022-05-20 17:35:00|15816.1|15812.1|15816.1|15812.1|15825.4|15821.4|15803.6|15799.6|1136
1653068400000|2022-05-20 17:40:00|15817.6|15813.6|15809.8|15805.8|15819.2|15815.2|15806.7|15802.7|396
1653068700000|2022-05-20 17:45:00|15808.3|15804.3|15803.6|15799.6|15816.1|15812.1|15787.9|15783.9|865
1653069000000|2022-05-20 17:50:00|15805.1|15801.1|15791.1|15787.1|15816.1|15812.1|15787.9|15783.9|495
1653069300000|2022-05-20 17:55:00|15787.9|15783.9|15809.8|15805.8|15817.6|15813.6|15787.9|15783.9|782
1653069600000|2022-05-20 18:00:00|15811.4|15807.4|15825.4|15821.4|15837.9|15833.9|15809.8|15805.8|361
1653069900000|2022-05-20 18:05:00|15827|15823|15828.6|15824.6|15839.5|15835.5|15822.3|15818.3|307
1653070200000|2022-05-20 18:10:00|15825.4|15821.4|15822.3|15818.3|15834.8|15830.8|15817.6|15813.6|3362
1653070500000|2022-05-20 18:15:00|15823.9|15819.9|15841.1|15837.1|15844.2|15840.2|15823.9|15819.9|326
1653070800000|2022-05-20 18:20:00|15844.2|15840.2|15831.7|15827.7|15847.3|15843.3|15822.3|15818.3|475
1653071100000|2022-05-20 18:25:00|15834.8|15830.8|15834.8|15830.8|15841.1|15837.1|15822.3|15818.3|453
1653071400000|2022-05-20 18:30:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15830.1|15826.1|438
1653071700000|2022-05-20 18:35:00|15844.2|15840.2|15852|15848|15852|15848|15834.8|15830.8|243
1653072000000|2022-05-20 18:40:00|15853.6|15849.6|15833.3|15829.3|15853.6|15849.6|15831.7|15827.7|366
1653072300000|2022-05-20 18:45:00|15831.7|15827.7|15831.7|15827.7|15845.8|15841.8|15828.6|15824.6|1025
1653072600000|2022-05-20 18:50:00|15834.8|15830.8|15809.8|15805.8|15841.1|15837.1|15806.7|15802.7|550
1653072900000|2022-05-20 18:55:00|15806.7|15802.7|15834.8|15830.8|15834.8|15830.8|15806.7|15802.7|1098
1653073200000|2022-05-20 19:00:00|15837.9|15833.9|15853.6|15849.6|15856.7|15852.7|15837.9|15833.9|810
1653073500000|2022-05-20 19:05:00|15852|15848|15847.3|15843.3|15856.7|15852.7|15844.2|15840.2|454
1653073800000|2022-05-20 19:10:00|15848.9|15844.9|15859.8|15855.8|15862.9|15858.9|15847.3|15843.3|256
1653074100000|2022-05-20 19:15:00|15858.3|15854.3|15856.7|15852.7|15862.9|15858.9|15847.3|15843.3|439
1653074400000|2022-05-20 19:20:00|15855.1|15851.1|15862.9|15858.9|15862.9|15858.9|15853.6|15849.6|236
1653074700000|2022-05-20 19:25:00|15861.4|15857.4|15837.9|15833.9|15862.9|15858.9|15837.9|15833.9|609
1653075000000|2022-05-20 19:30:00|15841.1|15837.1|15825.4|15821.4|15845.8|15841.8|15822.3|15818.3|297
1653075300000|2022-05-20 19:35:00|15828.6|15824.6|15837.9|15833.9|15837.9|15833.9|15819.2|15815.2|608
1653075600000|2022-05-20 19:40:00|15836.4|15832.4|15833.3|15829.3|15837.9|15833.9|15825.4|15821.4|2038
1653075900000|2022-05-20 19:45:00|15834.8|15830.8|15820.8|15816.8|15841.1|15837.1|15819.2|15815.2|1314
1653076200000|2022-05-20 19:50:00|15819.2|15815.2|15831.7|15827.7|15831.7|15827.7|15816.1|15812.1|633
1653076500000|2022-05-20 19:55:00|15828.6|15824.6|15823.9|15819.9|15831.7|15827.7|15812.9|15808.9|1586
1653076800000|2022-05-20 20:00:00|15825.4|15821.4|15828.6|15824.6|15837.9|15833.9|15817.6|15813.6|1291
1653077100000|2022-05-20 20:05:00|15831.7|15827.7|15841.1|15837.1|15844.2|15840.2|15828.6|15824.6|419
1653077400000|2022-05-20 20:10:00|15842.6|15838.6|15828.6|15824.6|15847.3|15843.3|15825.4|15821.4|291
1653077700000|2022-05-20 20:15:00|15831.7|15827.7|15830.1|15826.1|15834.8|15830.8|15822.3|15818.3|755
1653078000000|2022-05-20 20:20:00|15831.7|15827.7|15820.8|15816.8|15831.7|15827.7|15819.2|15815.2|198
1653078300000|2022-05-20 20:25:00|15819.2|15815.2|15797.3|15793.3|15827|15823|15797.3|15793.3|605
1653078600000|2022-05-20 20:30:00|15795.8|15791.8|15812.9|15808.9|15812.9|15808.9|15794.2|15790.2|799
1653078900000|2022-05-20 20:35:00|15811.4|15807.4|15816.1|15812.1|15816.1|15812.1|15800.4|15796.4|266
1653079200000|2022-05-20 20:40:00|15814.5|15810.5|15822.3|15818.3|15822.3|15818.3|15812.9|15808.9|165
1653079500000|2022-05-20 20:45:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|147
1653079800000|2022-05-20 20:50:00|15820.8|15816.8|15828.6|15824.6|15828.6|15824.6|15816.1|15812.1|168
1653080100000|2022-05-20 20:55:00|15825.4|15821.4|15834.8|15830.8|15841.1|15837.1|15822.3|15818.3|193
1652820600000|2022-05-17 20:50:00|15269.2|15265.2|15287.9|15283.9|15291.1|15287.1|15269.2|15265.2|723
1652820900000|2022-05-17 20:55:00|15289.5|15285.5|15298.9|15294.9|15300.4|15296.4|15283.3|15279.3|407
1652824800000|2022-05-17 22:00:00|15294.2|15290.2|15303.6|15299.6|15306.7|15302.7|15294.2|15290.2|61
1652825100000|2022-05-17 22:05:00|15302|15298|15292.6|15288.6|15302|15298|15289.5|15285.5|23
1652825400000|2022-05-17 22:10:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|2
1652825700000|2022-05-17 22:15:00|15291.1|15287.1|15286.4|15282.4|15291.1|15287.1|15286.4|15282.4|8
1652826000000|2022-05-17 22:20:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15286.4|15282.4|40
1652826300000|2022-05-17 22:25:00|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15275.4|15271.4|43
1652826600000|2022-05-17 22:30:00|15280.1|15276.1|15283.3|15279.3|15287.9|15283.9|15278.6|15274.6|120
1652826900000|2022-05-17 22:35:00|15281.7|15277.7|15287.9|15283.9|15289.5|15285.5|15278.6|15274.6|65
1652827200000|2022-05-17 22:40:00|15286.4|15282.4|15289.5|15285.5|15291.1|15287.1|15284.8|15280.8|53
1652827500000|2022-05-17 22:45:00|15291.1|15287.1|15292.6|15288.6|15294.2|15290.2|15291.1|15287.1|52
1652827800000|2022-05-17 22:50:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|11
1652828100000|2022-05-17 22:55:00|15289.5|15285.5|15278.6|15274.6|15289.5|15285.5|15278.6|15274.6|26
1652828400000|2022-05-17 23:00:00|15280.1|15276.1|15272.3|15268.3|15281.7|15277.7|15269.2|15265.2|117
1652828700000|2022-05-17 23:05:00|15275.4|15271.4|15261.4|15257.4|15275.4|15271.4|15259.8|15255.8|521
1652829000000|2022-05-17 23:10:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|17
1652829300000|2022-05-17 23:15:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|30
1652829600000|2022-05-17 23:20:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|86
1652829900000|2022-05-17 23:25:00|15259.8|15255.8|15258.3|15254.3|15259.8|15255.8|15256.7|15252.7|20
1652830200000|2022-05-17 23:30:00|15256.7|15252.7|15258.3|15254.3|15259.8|15255.8|15253.6|15249.6|9
1652830500000|2022-05-17 23:35:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|9
1652830800000|2022-05-17 23:40:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|62
1652831100000|2022-05-17 23:45:00|15258.3|15254.3|15266.1|15262.1|15266.1|15262.1|15258.3|15254.3|42
1652831400000|2022-05-17 23:50:00|15264.5|15260.5|15275.4|15271.4|15275.4|15271.4|15264.5|15260.5|49
1652831700000|2022-05-17 23:55:00|15278.6|15274.6|15287.9|15283.9|15287.9|15283.9|15277|15273|105
1652832000000|2022-05-18 00:00:00|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15273.9|15269.9|95
1652832300000|2022-05-18 00:05:00|15283.3|15279.3|15292.6|15288.6|15294.2|15290.2|15283.3|15279.3|101
1652832600000|2022-05-18 00:10:00|15291.1|15287.1|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|86
1652832900000|2022-05-18 00:15:00|15295.8|15291.8|15291.1|15287.1|15306.7|15302.7|15291.1|15287.1|131
1652833200000|2022-05-18 00:20:00|15292.6|15288.6|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|36
1652833500000|2022-05-18 00:25:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|36
1652833800000|2022-05-18 00:30:00|15297.3|15293.3|15286.4|15282.4|15297.3|15293.3|15284.8|15280.8|26
1652834100000|2022-05-18 00:35:00|15284.8|15280.8|15281.7|15277.7|15289.5|15285.5|15280.1|15276.1|48
1652834400000|2022-05-18 00:40:00|15278.6|15274.6|15284.8|15280.8|15287.9|15283.9|15278.6|15274.6|83
1652834700000|2022-05-18 00:45:00|15286.4|15282.4|15281.7|15277.7|15287.9|15283.9|15281.7|15277.7|42
1652835000000|2022-05-18 00:50:00|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15272.3|15268.3|34
1652835300000|2022-05-18 00:55:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|65
1652835600000|2022-05-18 01:00:00|15284.8|15280.8|15284.8|15280.8|15286.4|15282.4|15275.4|15271.4|78
1652835900000|2022-05-18 01:05:00|15283.3|15279.3|15275.4|15271.4|15283.3|15279.3|15272.3|15268.3|118
1652836200000|2022-05-18 01:10:00|15277|15273|15272.3|15268.3|15277|15273|15272.3|15268.3|81
1652836500000|2022-05-18 01:15:00|15269.2|15265.2|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|231
1652836800000|2022-05-18 01:20:00|15281.7|15277.7|15284.8|15280.8|15291.1|15287.1|15281.7|15277.7|199
1652837100000|2022-05-18 01:25:00|15283.3|15279.3|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|85
1652837400000|2022-05-18 01:30:00|15294.2|15290.2|15319.2|15315.2|15319.2|15315.2|15294.2|15290.2|292
1652837700000|2022-05-18 01:35:00|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15314.5|15310.5|54
1652838000000|2022-05-18 01:40:00|15320.8|15316.8|15328.6|15324.6|15331.7|15327.7|15320.8|15316.8|237
1652838300000|2022-05-18 01:45:00|15331.7|15327.7|15330.1|15326.1|15337.9|15333.9|15328.6|15324.6|158
1652838600000|2022-05-18 01:50:00|15328.6|15324.6|15316.1|15312.1|15328.6|15324.6|15312.9|15308.9|96
1652838900000|2022-05-18 01:55:00|15314.5|15310.5|15306.7|15302.7|15314.5|15310.5|15303.6|15299.6|79
1652839200000|2022-05-18 02:00:00|15303.6|15299.6|15292.6|15288.6|15305.1|15301.1|15289.5|15285.5|336
1652839500000|2022-05-18 02:05:00|15291.1|15287.1|15311.4|15307.4|15312.9|15308.9|15291.1|15287.1|176
1652839800000|2022-05-18 02:10:00|15312.9|15308.9|15319.2|15315.2|15319.2|15315.2|15309.8|15305.8|76
1652840100000|2022-05-18 02:15:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15309.8|15305.8|51
1652840400000|2022-05-18 02:20:00|15317.6|15313.6|15309.8|15305.8|15317.6|15313.6|15309.8|15305.8|11
1652840700000|2022-05-18 02:25:00|15312.9|15308.9|15303.6|15299.6|15312.9|15308.9|15302|15298|82
1652841000000|2022-05-18 02:30:00|15306.7|15302.7|15309.8|15305.8|15311.4|15307.4|15303.6|15299.6|128
1652841300000|2022-05-18 02:35:00|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|56
1652841600000|2022-05-18 02:40:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|75
1652841900000|2022-05-18 02:45:00|15309.8|15305.8|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|16
1652842200000|2022-05-18 02:50:00|15314.5|15310.5|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|27
1652842500000|2022-05-18 02:55:00|15311.4|15307.4|15320.8|15316.8|15322.3|15318.3|15311.4|15307.4|51
1652842800000|2022-05-18 03:00:00|15322.3|15318.3|15323.9|15319.9|15325.4|15321.4|15320.8|15316.8|21
1652843100000|2022-05-18 03:05:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|35
1652843400000|2022-05-18 03:10:00|15323.9|15319.9|15327|15323|15328.6|15324.6|15323.9|15319.9|24
1652843700000|2022-05-18 03:15:00|15325.4|15321.4|15325.4|15321.4|15327|15323|15322.3|15318.3|17
1652844000000|2022-05-18 03:20:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|12
1652844300000|2022-05-18 03:25:00|15327|15323|15322.3|15318.3|15327|15323|15322.3|15318.3|14
1652844600000|2022-05-18 03:30:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|56
1652844900000|2022-05-18 03:35:00|15327|15323|15331.7|15327.7|15334.8|15330.8|15327|15323|84
1652845200000|2022-05-18 03:40:00|15334.8|15330.8|15334.8|15330.8|15344.2|15340.2|15331.7|15327.7|130
1652845500000|2022-05-18 03:45:00|15336.4|15332.4|15339.5|15335.5|15341.1|15337.1|15334.8|15330.8|17
1652845800000|2022-05-18 03:50:00|15341.1|15337.1|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|30
1652846100000|2022-05-18 03:55:00|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|28
1652846400000|2022-05-18 04:00:00|15327|15323|15325.4|15321.4|15334.8|15330.8|15323.9|15319.9|59
1652846700000|2022-05-18 04:05:00|15327|15323|15331.7|15327.7|15331.7|15327.7|15327|15323|5
1652847000000|2022-05-18 04:10:00|15333.3|15329.3|15327|15323|15337.9|15333.9|15327|15323|244
1652847300000|2022-05-18 04:15:00|15328.6|15324.6|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|117
1652847600000|2022-05-18 04:20:00|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|131
1652847900000|2022-05-18 04:25:00|15320.8|15316.8|15312.9|15308.9|15322.3|15318.3|15312.9|15308.9|102
1652848200000|2022-05-18 04:30:00|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|24
1652848500000|2022-05-18 04:35:00|15316.1|15312.1|15316.1|15312.1|15322.3|15318.3|15312.9|15308.9|27
1652848800000|2022-05-18 04:40:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|50
1652849100000|2022-05-18 04:45:00|15314.5|15310.5|15306.7|15302.7|15316.1|15312.1|15306.7|15302.7|60
1652849400000|2022-05-18 04:50:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|24
1652849700000|2022-05-18 04:55:00|15305.1|15301.1|15294.2|15290.2|15305.1|15301.1|15294.2|15290.2|173
1652850000000|2022-05-18 05:00:00|15297.3|15293.3|15284.8|15280.8|15297.3|15293.3|15281.7|15277.7|231
1652850300000|2022-05-18 05:05:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15284.8|15280.8|104
1652850600000|2022-05-18 05:10:00|15284.8|15280.8|15277|15273|15284.8|15280.8|15275.4|15271.4|119
1652850900000|2022-05-18 05:15:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|59
1652851200000|2022-05-18 05:20:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|38
1652851500000|2022-05-18 05:25:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|28
1652851800000|2022-05-18 05:30:00|15269.2|15265.2|15275.4|15271.4|15284.8|15280.8|15269.2|15265.2|145
1652852100000|2022-05-18 05:35:00|15272.3|15268.3|15272.3|15268.3|15273.9|15269.9|15267.6|15263.6|72
1652852400000|2022-05-18 05:40:00|15270.8|15266.8|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|15
1652852700000|2022-05-18 05:45:00|15264.5|15260.5|15259.8|15255.8|15269.2|15265.2|15259.8|15255.8|67
1652853000000|2022-05-18 05:50:00|15261.4|15257.4|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|26
1652853300000|2022-05-18 05:55:00|15258.3|15254.3|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|46
1652853600000|2022-05-18 06:00:00|15262.9|15258.9|15281.7|15277.7|15284.8|15280.8|15262.9|15258.9|204
1652853900000|2022-05-18 06:05:00|15278.6|15274.6|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|159
1652854200000|2022-05-18 06:10:00|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15275.4|15271.4|89
1652854500000|2022-05-18 06:15:00|15277|15273|15253.6|15249.6|15277|15273|15253.6|15249.6|145
1652854800000|2022-05-18 06:20:00|15256.7|15252.7|15250.4|15246.4|15256.7|15252.7|15244.2|15240.2|324
1652855100000|2022-05-18 06:25:00|15252|15248|15241.1|15237.1|15253.6|15249.6|15241.1|15237.1|193
1652855400000|2022-05-18 06:30:00|15244.2|15240.2|15241.1|15237.1|15250.4|15246.4|15241.1|15237.1|192
1652855700000|2022-05-18 06:35:00|15237.9|15233.9|15250.4|15246.4|15253.6|15249.6|15237.9|15233.9|193
1652856000000|2022-05-18 06:40:00|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15241.1|15237.1|73
1652856300000|2022-05-18 06:45:00|15252|15248|15253.6|15249.6|15266.1|15262.1|15247.3|15243.3|307
1652856600000|2022-05-18 06:50:00|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15250.4|15246.4|242
1652856900000|2022-05-18 06:55:00|15258.3|15254.3|15250.4|15246.4|15259.8|15255.8|15247.3|15243.3|102
1652857200000|2022-05-18 07:00:00|15248.9|15244.9|15278.6|15274.6|15287.9|15283.9|15248.9|15244.9|537
1652857500000|2022-05-18 07:05:00|15272.3|15268.3|15278.6|15274.6|15284.8|15280.8|15262.9|15258.9|334
1652857800000|2022-05-18 07:10:00|15281.7|15277.7|15275.4|15271.4|15284.8|15280.8|15262.9|15258.9|206
1652858100000|2022-05-18 07:15:00|15277|15273|15266.1|15262.1|15291.1|15287.1|15264.5|15260.5|209
1652858400000|2022-05-18 07:20:00|15269.2|15265.2|15258.3|15254.3|15272.3|15268.3|15256.7|15252.7|101
1652858700000|2022-05-18 07:25:00|15256.7|15252.7|15278.6|15274.6|15281.7|15277.7|15253.6|15249.6|174
1652859000000|2022-05-18 07:30:00|15281.7|15277.7|15256.7|15252.7|15287.9|15283.9|15256.7|15252.7|307
1652859300000|2022-05-18 07:35:00|15259.8|15255.8|15259.8|15255.8|15272.3|15268.3|15256.7|15252.7|201
1652859600000|2022-05-18 07:40:00|15256.7|15252.7|15278.6|15274.6|15281.7|15277.7|15256.7|15252.7|316
1652859900000|2022-05-18 07:45:00|15277|15273|15277|15273|15281.7|15277.7|15272.3|15268.3|77
1652860200000|2022-05-18 07:50:00|15278.6|15274.6|15303.6|15299.6|15306.7|15302.7|15275.4|15271.4|169
1652860500000|2022-05-18 07:55:00|15305.1|15301.1|15303.6|15299.6|15309.8|15305.8|15297.3|15293.3|228
1652860800000|2022-05-18 08:00:00|15300.4|15296.4|15306.7|15302.7|15312.9|15308.9|15294.2|15290.2|126
1652861100000|2022-05-18 08:05:00|15309.8|15305.8|15306.7|15302.7|15322.3|15318.3|15300.4|15296.4|234
1652861400000|2022-05-18 08:10:00|15309.8|15305.8|15325.4|15321.4|15328.6|15324.6|15309.8|15305.8|215
1652861700000|2022-05-18 08:15:00|15328.6|15324.6|15322.3|15318.3|15328.6|15324.6|15309.8|15305.8|128
1652862000000|2022-05-18 08:20:00|15320.8|15316.8|15328.6|15324.6|15330.1|15326.1|15309.8|15305.8|109
1652862300000|2022-05-18 08:25:00|15327|15323|15312.9|15308.9|15331.7|15327.7|15306.7|15302.7|366
1652862600000|2022-05-18 08:30:00|15311.4|15307.4|15334.8|15330.8|15341.1|15337.1|15306.7|15302.7|246
1652862900000|2022-05-18 08:35:00|15333.3|15329.3|15341.1|15337.1|15344.2|15340.2|15331.7|15327.7|343
1652863200000|2022-05-18 08:40:00|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15334.8|15330.8|188
1652863500000|2022-05-18 08:45:00|15342.6|15338.6|15339.5|15335.5|15344.2|15340.2|15334.8|15330.8|124
1652863800000|2022-05-18 08:50:00|15341.1|15337.1|15344.2|15340.2|15347.3|15343.3|15336.4|15332.4|107
1652864100000|2022-05-18 08:55:00|15345.8|15341.8|15345.8|15341.8|15348.9|15344.9|15337.9|15333.9|137
1652864400000|2022-05-18 09:00:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15337.9|15333.9|273
1652864700000|2022-05-18 09:05:00|15345.8|15341.8|15341.1|15337.1|15350.4|15346.4|15339.5|15335.5|218
1652865000000|2022-05-18 09:10:00|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15334.8|15330.8|138
1652865300000|2022-05-18 09:15:00|15341.1|15337.1|15341.1|15337.1|15345.8|15341.8|15336.4|15332.4|197
1652865600000|2022-05-18 09:20:00|15337.9|15333.9|15319.2|15315.2|15337.9|15333.9|15312.9|15308.9|126
1652865900000|2022-05-18 09:25:00|15320.8|15316.8|15331.7|15327.7|15337.9|15333.9|15319.2|15315.2|209
1652866200000|2022-05-18 09:30:00|15334.8|15330.8|15322.3|15318.3|15336.4|15332.4|15320.8|15316.8|47
1652866500000|2022-05-18 09:35:00|15323.9|15319.9|15341.1|15337.1|15347.3|15343.3|15322.3|15318.3|184
1652866800000|2022-05-18 09:40:00|15337.9|15333.9|15325.4|15321.4|15339.5|15335.5|15325.4|15321.4|69
1652867100000|2022-05-18 09:45:00|15327|15323|15344.2|15340.2|15348.9|15344.9|15325.4|15321.4|174
1652867400000|2022-05-18 09:50:00|15342.6|15338.6|15353.6|15349.6|15356.7|15352.7|15337.9|15333.9|237
1652867700000|2022-05-18 09:55:00|15352|15348|15344.2|15340.2|15352|15348|15341.1|15337.1|100
1652868000000|2022-05-18 10:00:00|15342.6|15338.6|15341.1|15337.1|15347.3|15343.3|15339.5|15335.5|52
1652868300000|2022-05-18 10:05:00|15344.2|15340.2|15337.9|15333.9|15347.3|15343.3|15328.6|15324.6|156
1652868600000|2022-05-18 10:10:00|15336.4|15332.4|15316.1|15312.1|15337.9|15333.9|15316.1|15312.1|241
1652868900000|2022-05-18 10:15:00|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|219
1652869200000|2022-05-18 10:20:00|15317.6|15313.6|15309.8|15305.8|15325.4|15321.4|15309.8|15305.8|129
1652869500000|2022-05-18 10:25:00|15311.4|15307.4|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|208
1652869800000|2022-05-18 10:30:00|15308.3|15304.3|15303.6|15299.6|15319.2|15315.2|15303.6|15299.6|113
1652870100000|2022-05-18 10:35:00|15306.7|15302.7|15306.7|15302.7|15316.1|15312.1|15300.4|15296.4|181
1652870400000|2022-05-18 10:40:00|15309.8|15305.8|15294.2|15290.2|15309.8|15305.8|15294.2|15290.2|236
1652870700000|2022-05-18 10:45:00|15295.8|15291.8|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|293
1652871000000|2022-05-18 10:50:00|15297.3|15293.3|15291.1|15287.1|15300.4|15296.4|15277|15273|311
1652871300000|2022-05-18 10:55:00|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15273.9|15269.9|355
1652871600000|2022-05-18 11:00:00|15286.4|15282.4|15275.4|15271.4|15291.1|15287.1|15272.3|15268.3|240
1652871900000|2022-05-18 11:05:00|15273.9|15269.9|15275.4|15271.4|15278.6|15274.6|15262.9|15258.9|392
1652872200000|2022-05-18 11:10:00|15273.9|15269.9|15259.8|15255.8|15278.6|15274.6|15256.7|15252.7|348
1652872500000|2022-05-18 11:15:00|15256.7|15252.7|15266.1|15262.1|15272.3|15268.3|15250.4|15246.4|492
1652872800000|2022-05-18 11:20:00|15262.9|15258.9|15266.1|15262.1|15277|15273|15256.7|15252.7|309
1652873100000|2022-05-18 11:25:00|15264.5|15260.5|15256.7|15252.7|15269.2|15265.2|15255.1|15251.1|68
1652873400000|2022-05-18 11:30:00|15255.1|15251.1|15266.1|15262.1|15275.4|15271.4|15253.6|15249.6|619
1652873700000|2022-05-18 11:35:00|15264.5|15260.5|15269.2|15265.2|15281.7|15277.7|15264.5|15260.5|451
1652874000000|2022-05-18 11:40:00|15267.6|15263.6|15272.3|15268.3|15281.7|15277.7|15262.9|15258.9|308
1652874300000|2022-05-18 11:45:00|15269.2|15265.2|15262.9|15258.9|15272.3|15268.3|15258.3|15254.3|223
1652874600000|2022-05-18 11:50:00|15264.5|15260.5|15255.1|15251.1|15266.1|15262.1|15250.4|15246.4|169
1652874900000|2022-05-18 11:55:00|15256.7|15252.7|15244.2|15240.2|15266.1|15262.1|15244.2|15240.2|243
1652875200000|2022-05-18 12:00:00|15247.3|15243.3|15262.9|15258.9|15266.1|15262.1|15242.6|15238.6|238
1652875500000|2022-05-18 12:05:00|15266.1|15262.1|15259.8|15255.8|15269.2|15265.2|15256.7|15252.7|159
1652875800000|2022-05-18 12:10:00|15262.9|15258.9|15241.1|15237.1|15264.5|15260.5|15241.1|15237.1|427
1652876100000|2022-05-18 12:15:00|15242.6|15238.6|15272.3|15268.3|15278.6|15274.6|15242.6|15238.6|454
1652876400000|2022-05-18 12:20:00|15273.9|15269.9|15250.4|15246.4|15287.9|15283.9|15241.1|15237.1|576
1652876700000|2022-05-18 12:25:00|15252|15248|15256.7|15252.7|15258.3|15254.3|15241.1|15237.1|520
1652877000000|2022-05-18 12:30:00|15253.6|15249.6|15259.8|15255.8|15262.9|15258.9|15234.8|15230.8|751
1652877300000|2022-05-18 12:35:00|15258.3|15254.3|15278.6|15274.6|15280.1|15276.1|15253.6|15249.6|484
1652877600000|2022-05-18 12:40:00|15281.7|15277.7|15331.7|15327.7|15334.8|15330.8|15277|15273|1539
1652877900000|2022-05-18 12:45:00|15328.6|15324.6|15320.8|15316.8|15342.6|15338.6|15312.9|15308.9|1111
1652878200000|2022-05-18 12:50:00|15322.3|15318.3|15281.7|15277.7|15325.4|15321.4|15281.7|15277.7|1132
1652878500000|2022-05-18 12:55:00|15284.8|15280.8|15267.6|15263.6|15302|15298|15262.9|15258.9|2341
1652878800000|2022-05-18 13:00:00|15266.1|15262.1|15325.4|15321.4|15328.6|15324.6|15266.1|15262.1|1027
1652879100000|2022-05-18 13:05:00|15323.9|15319.9|15314.5|15310.5|15331.7|15327.7|15305.1|15301.1|748
1652879400000|2022-05-18 13:10:00|15312.9|15308.9|15331.7|15327.7|15331.7|15327.7|15303.6|15299.6|563
1652879700000|2022-05-18 13:15:00|15334.8|15330.8|15350.4|15346.4|15352|15348|15322.3|15318.3|754
1652880000000|2022-05-18 13:20:00|15352|15348|15334.8|15330.8|15353.6|15349.6|15331.7|15327.7|796
1652880300000|2022-05-18 13:25:00|15336.4|15332.4|15337.9|15333.9|15350.4|15346.4|15328.6|15324.6|637
1652880600000|2022-05-18 13:30:00|15341.1|15337.1|15344.2|15340.2|15353.6|15349.6|15334.8|15330.8|1132
1652880900000|2022-05-18 13:35:00|15341.1|15337.1|15347.3|15343.3|15353.6|15349.6|15322.3|15318.3|847
1652881200000|2022-05-18 13:40:00|15348.9|15344.9|15384.8|15380.8|15408.3|15404.3|15347.3|15343.3|1384
1652881500000|2022-05-18 13:45:00|15386.4|15382.4|15366.1|15362.1|15392.6|15388.6|15356.7|15352.7|1170
1652881800000|2022-05-18 13:50:00|15372.3|15368.3|15391.1|15387.1|15397.3|15393.3|15369.2|15365.2|4873
1652882100000|2022-05-18 13:55:00|15394.2|15390.2|15416.1|15412.1|15422.3|15418.3|15384.8|15380.8|1461
1652882400000|2022-05-18 14:00:00|15419.2|15415.2|15400.4|15396.4|15419.2|15415.2|15391.1|15387.1|1290
1652882700000|2022-05-18 14:05:00|15403.6|15399.6|15416.1|15412.1|15416.1|15412.1|15394.2|15390.2|770
1652883000000|2022-05-18 14:10:00|15412.9|15408.9|15391.1|15387.1|15416.1|15412.1|15391.1|15387.1|1540
1652883300000|2022-05-18 14:15:00|15394.2|15390.2|15412.9|15408.9|15416.1|15412.1|15387.9|15383.9|1018
1652883600000|2022-05-18 14:20:00|15409.8|15405.8|15412.9|15408.9|15419.2|15415.2|15403.6|15399.6|1004
1652883900000|2022-05-18 14:25:00|15416.1|15412.1|15437.9|15433.9|15437.9|15433.9|15406.7|15402.7|982
1652884200000|2022-05-18 14:30:00|15436.4|15432.4|15441.1|15437.1|15450.4|15446.4|15434.8|15430.8|1858
1652884500000|2022-05-18 14:35:00|15439.5|15435.5|15453.6|15449.6|15466.1|15462.1|15437.9|15433.9|1234
1652884800000|2022-05-18 14:40:00|15455.1|15451.1|15478.6|15474.6|15478.6|15474.6|15453.6|15449.6|1102
1652885100000|2022-05-18 14:45:00|15475.4|15471.4|15447.3|15443.3|15484.8|15480.8|15444.2|15440.2|1504
1652885400000|2022-05-18 14:50:00|15448.9|15444.9|15434.8|15430.8|15462.9|15458.9|15434.8|15430.8|1440
1652885700000|2022-05-18 14:55:00|15437.9|15433.9|15444.2|15440.2|15444.2|15440.2|15428.6|15424.6|851
1652886000000|2022-05-18 15:00:00|15441.1|15437.1|15462.9|15458.9|15469.2|15465.2|15437.9|15433.9|1968
1652886300000|2022-05-18 15:05:00|15459.8|15455.8|15487.9|15483.9|15491.1|15487.1|15459.8|15455.8|1633
1652886600000|2022-05-18 15:10:00|15489.5|15485.5|15484.8|15480.8|15494.2|15490.2|15469.2|15465.2|1437
1652886900000|2022-05-18 15:15:00|15483.3|15479.3|15481.7|15477.7|15491.1|15487.1|15475.4|15471.4|1679
1652887200000|2022-05-18 15:20:00|15483.3|15479.3|15491.1|15487.1|15500.4|15496.4|15481.7|15477.7|943
1652887500000|2022-05-18 15:25:00|15497.3|15493.3|15494.2|15490.2|15503.6|15499.6|15487.9|15483.9|1052
1652887800000|2022-05-18 15:30:00|15497.3|15493.3|15494.2|15490.2|15503.6|15499.6|15487.9|15483.9|835
1652888100000|2022-05-18 15:35:00|15491.1|15487.1|15466.1|15462.1|15494.2|15490.2|15456.7|15452.7|780
1652888400000|2022-05-18 15:40:00|15469.2|15465.2|15462.9|15458.9|15469.2|15465.2|15453.6|15449.6|535
1652888700000|2022-05-18 15:45:00|15459.8|15455.8|15475.4|15471.4|15480.1|15476.1|15459.8|15455.8|432
1652889000000|2022-05-18 15:50:00|15472.3|15468.3|15487.9|15483.9|15491.1|15487.1|15472.3|15468.3|584
1652889300000|2022-05-18 15:55:00|15491.1|15487.1|15484.8|15480.8|15491.1|15487.1|15475.4|15471.4|586
1652889600000|2022-05-18 16:00:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15472.3|15468.3|494
1652889900000|2022-05-18 16:05:00|15478.6|15474.6|15506.7|15502.7|15512.9|15508.9|15478.6|15474.6|684
1652890200000|2022-05-18 16:10:00|15505.1|15501.1|15500.4|15496.4|15522.3|15518.3|15500.4|15496.4|809
1652890500000|2022-05-18 16:15:00|15502|15498|15487.9|15483.9|15503.6|15499.6|15472.3|15468.3|673
1652890800000|2022-05-18 16:20:00|15486.4|15482.4|15516.1|15512.1|15516.1|15512.1|15484.8|15480.8|622
1652891100000|2022-05-18 16:25:00|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15500.4|15496.4|447
1652891400000|2022-05-18 16:30:00|15508.3|15504.3|15500.4|15496.4|15519.2|15515.2|15500.4|15496.4|558
1652891700000|2022-05-18 16:35:00|15497.3|15493.3|15503.6|15499.6|15512.9|15508.9|15497.3|15493.3|825
1652892000000|2022-05-18 16:40:00|15497.3|15493.3|15494.2|15490.2|15503.6|15499.6|15484.8|15480.8|1116
1652892300000|2022-05-18 16:45:00|15497.3|15493.3|15491.1|15487.1|15502|15498|15491.1|15487.1|886
1652892600000|2022-05-18 16:50:00|15494.2|15490.2|15487.9|15483.9|15494.2|15490.2|15484.8|15480.8|1021
1652892900000|2022-05-18 16:55:00|15489.5|15485.5|15500.4|15496.4|15506.7|15502.7|15487.9|15483.9|1005
1652893200000|2022-05-18 17:00:00|15502|15498|15522.3|15518.3|15525.4|15521.4|15498.9|15494.9|1755
1652893500000|2022-05-18 17:05:00|15519.2|15515.2|15544.2|15540.2|15553.6|15549.6|15516.1|15512.1|1759
1652893800000|2022-05-18 17:10:00|15547.3|15543.3|15553.6|15549.6|15559.8|15555.8|15531.7|15527.7|902
1652894100000|2022-05-18 17:15:00|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15537.9|15533.9|725
1652894400000|2022-05-18 17:20:00|15547.3|15543.3|15566.1|15562.1|15566.1|15562.1|15547.3|15543.3|930
1652894700000|2022-05-18 17:25:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|666
1652895000000|2022-05-18 17:30:00|15572.3|15568.3|15547.3|15543.3|15572.3|15568.3|15547.3|15543.3|775
1652895300000|2022-05-18 17:35:00|15544.2|15540.2|15553.6|15549.6|15559.8|15555.8|15544.2|15540.2|519
1652895600000|2022-05-18 17:40:00|15556.7|15552.7|15575.4|15571.4|15578.6|15574.6|15556.7|15552.7|507
1652895900000|2022-05-18 17:45:00|15572.3|15568.3|15581.7|15577.7|15583.3|15579.3|15566.1|15562.1|673
1652896200000|2022-05-18 17:50:00|15587.9|15583.9|15603.6|15599.6|15622.3|15618.3|15581.7|15577.7|1057
1652896500000|2022-05-18 17:55:00|15602|15598|15603.6|15599.6|15614.5|15610.5|15600.4|15596.4|787
1652896800000|2022-05-18 18:00:00|15600.4|15596.4|15584.8|15580.8|15603.6|15599.6|15581.7|15577.7|812
1652897100000|2022-05-18 18:05:00|15586.4|15582.4|15584.8|15580.8|15594.2|15590.2|15581.7|15577.7|801
1652897400000|2022-05-18 18:10:00|15587.9|15583.9|15597.3|15593.3|15597.3|15593.3|15584.8|15580.8|575
1652897700000|2022-05-18 18:15:00|15600.4|15596.4|15600.4|15596.4|15612.9|15608.9|15587.9|15583.9|599
1652898000000|2022-05-18 18:20:00|15603.6|15599.6|15603.6|15599.6|15612.9|15608.9|15597.3|15593.3|497
1652898300000|2022-05-18 18:25:00|15602|15598|15594.2|15590.2|15603.6|15599.6|15591.1|15587.1|648
1652898600000|2022-05-18 18:30:00|15597.3|15593.3|15616.1|15612.1|15619.2|15615.2|15594.2|15590.2|908
1652898900000|2022-05-18 18:35:00|15617.6|15613.6|15594.2|15590.2|15619.2|15615.2|15586.4|15582.4|638
1652899200000|2022-05-18 18:40:00|15591.1|15587.1|15597.3|15593.3|15603.6|15599.6|15581.7|15577.7|700
1652899500000|2022-05-18 18:45:00|15594.2|15590.2|15586.4|15582.4|15600.4|15596.4|15575.4|15571.4|997
1652899800000|2022-05-18 18:50:00|15587.9|15583.9|15600.4|15596.4|15600.4|15596.4|15572.3|15568.3|836
1652900100000|2022-05-18 18:55:00|15597.3|15593.3|15619.2|15615.2|15619.2|15615.2|15594.2|15590.2|1283
1652900400000|2022-05-18 19:00:00|15622.3|15618.3|15625.4|15621.4|15628.6|15624.6|15609.8|15605.8|1276
1652900700000|2022-05-18 19:05:00|15628.6|15624.6|15616.1|15612.1|15628.6|15624.6|15600.4|15596.4|487
1652901000000|2022-05-18 19:10:00|15612.9|15608.9|15616.1|15612.1|15628.6|15624.6|15603.6|15599.6|555
1652901300000|2022-05-18 19:15:00|15612.9|15608.9|15609.8|15605.8|15614.5|15610.5|15606.7|15602.7|415
1652901600000|2022-05-18 19:20:00|15606.7|15602.7|15616.1|15612.1|15619.2|15615.2|15603.6|15599.6|451
1652901900000|2022-05-18 19:25:00|15617.6|15613.6|15631.7|15627.7|15637.9|15633.9|15617.6|15613.6|863
1652902200000|2022-05-18 19:30:00|15634.8|15630.8|15630.1|15626.1|15634.8|15630.8|15625.4|15621.4|450
1652902500000|2022-05-18 19:35:00|15631.7|15627.7|15609.8|15605.8|15631.7|15627.7|15606.7|15602.7|709
1652902800000|2022-05-18 19:40:00|15608.3|15604.3|15606.7|15602.7|15619.2|15615.2|15600.4|15596.4|1067
1652903100000|2022-05-18 19:45:00|15603.6|15599.6|15612.9|15608.9|15619.2|15615.2|15600.4|15596.4|1477
1652903400000|2022-05-18 19:50:00|15611.4|15607.4|15606.7|15602.7|15612.9|15608.9|15597.3|15593.3|1595
1652903700000|2022-05-18 19:55:00|15608.3|15604.3|15625.4|15621.4|15628.6|15624.6|15587.9|15583.9|4002
1652904000000|2022-05-18 20:00:00|15622.3|15618.3|15644.2|15640.2|15644.2|15640.2|15619.2|15615.2|2064
1652904300000|2022-05-18 20:05:00|15642.6|15638.6|15656.7|15652.7|15662.9|15658.9|15641.1|15637.1|786
1652904600000|2022-05-18 20:10:00|15655.1|15651.1|15653.6|15649.6|15669.2|15665.2|15650.4|15646.4|664
1652904900000|2022-05-18 20:15:00|15656.7|15652.7|15634.8|15630.8|15656.7|15652.7|15634.8|15630.8|859
1652905200000|2022-05-18 20:20:00|15637.9|15633.9|15616.1|15612.1|15637.9|15633.9|15612.9|15608.9|848
1652905500000|2022-05-18 20:25:00|15619.2|15615.2|15634.8|15630.8|15634.8|15630.8|15612.9|15608.9|384
1652905800000|2022-05-18 20:30:00|15633.3|15629.3|15627|15623|15633.3|15629.3|15622.3|15618.3|187
1652906100000|2022-05-18 20:35:00|15625.4|15621.4|15619.2|15615.2|15628.6|15624.6|15612.9|15608.9|200
1652906400000|2022-05-18 20:40:00|15616.1|15612.1|15619.2|15615.2|15625.4|15621.4|15612.9|15608.9|240
1652906700000|2022-05-18 20:45:00|15616.1|15612.1|15625.4|15621.4|15625.4|15621.4|15612.9|15608.9|171
1652907000000|2022-05-18 20:50:00|15623.9|15619.9|15628.6|15624.6|15631.7|15627.7|15622.3|15618.3|147
1652907300000|2022-05-18 20:55:00|15627|15623|15625.4|15621.4|15631.7|15627.7|15619.2|15615.2|477
1652911200000|2022-05-18 22:00:00|15634.8|15630.8|15623.9|15619.9|15634.8|15630.8|15622.3|15618.3|51
1652911500000|2022-05-18 22:05:00|15622.3|15618.3|15611.4|15607.4|15622.3|15618.3|15609.8|15605.8|35
1652911800000|2022-05-18 22:10:00|15609.8|15605.8|15605.1|15601.1|15609.8|15605.8|15603.6|15599.6|12
1652912100000|2022-05-18 22:15:00|15606.7|15602.7|15606.7|15602.7|15608.3|15604.3|15603.6|15599.6|39
1652912400000|2022-05-18 22:20:00|15605.1|15601.1|15611.4|15607.4|15611.4|15607.4|15605.1|15601.1|32
1652912700000|2022-05-18 22:25:00|15606.7|15602.7|15619.2|15615.2|15619.2|15615.2|15606.7|15602.7|72
1652913000000|2022-05-18 22:30:00|15620.8|15616.8|15614.5|15610.5|15625.4|15621.4|15612.9|15608.9|66
1652913300000|2022-05-18 22:35:00|15612.9|15608.9|15600.4|15596.4|15616.1|15612.1|15597.3|15593.3|78
1652913600000|2022-05-18 22:40:00|15603.6|15599.6|15600.4|15596.4|15605.1|15601.1|15597.3|15593.3|78
1652913900000|2022-05-18 22:45:00|15598.9|15594.9|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|50
1652914200000|2022-05-18 22:50:00|15595.8|15591.8|15606.7|15602.7|15609.8|15605.8|15595.8|15591.8|48
1652914500000|2022-05-18 22:55:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|23
1652914800000|2022-05-18 23:00:00|15605.1|15601.1|15598.9|15594.9|15606.7|15602.7|15597.3|15593.3|29
1652915100000|2022-05-18 23:05:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|3
1652915400000|2022-05-18 23:10:00|15602|15598|15612.9|15608.9|15612.9|15608.9|15602|15598|15
1652915700000|2022-05-18 23:15:00|15614.5|15610.5|15617.6|15613.6|15617.6|15613.6|15614.5|15610.5|11
1652916000000|2022-05-18 23:20:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|5
1652916300000|2022-05-18 23:25:00|15614.5|15610.5|15617.6|15613.6|15617.6|15613.6|15614.5|15610.5|66
1652916600000|2022-05-18 23:30:00|15619.2|15615.2|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|23
1652916900000|2022-05-18 23:35:00|15619.2|15615.2|15637.9|15633.9|15642.6|15638.6|15619.2|15615.2|56
1652917200000|2022-05-18 23:40:00|15641.1|15637.1|15647.3|15643.3|15648.9|15644.9|15641.1|15637.1|59
1652917500000|2022-05-18 23:45:00|15645.8|15641.8|15661.4|15657.4|15661.4|15657.4|15644.2|15640.2|152
1652917800000|2022-05-18 23:50:00|15659.8|15655.8|15672.3|15668.3|15672.3|15668.3|15656.7|15652.7|91
1652918100000|2022-05-18 23:55:00|15670.8|15666.8|15684.8|15680.8|15691.1|15687.1|15669.2|15665.2|143
1652918400000|2022-05-19 00:00:00|15681.7|15677.7|15677|15673|15691.1|15687.1|15675.4|15671.4|120
1652918700000|2022-05-19 00:05:00|15675.4|15671.4|15656.7|15652.7|15675.4|15671.4|15655.1|15651.1|61
1652919000000|2022-05-19 00:10:00|15655.1|15651.1|15666.1|15662.1|15666.1|15662.1|15647.3|15643.3|184
1652919300000|2022-05-19 00:15:00|15662.9|15658.9|15659.8|15655.8|15669.2|15665.2|15656.7|15652.7|151
1652919600000|2022-05-19 00:20:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15661.4|15657.4|205
1652919900000|2022-05-19 00:25:00|15667.6|15663.6|15653.6|15649.6|15667.6|15663.6|15647.3|15643.3|122
1652920200000|2022-05-19 00:30:00|15658.3|15654.3|15647.3|15643.3|15659.8|15655.8|15647.3|15643.3|71
1652920500000|2022-05-19 00:35:00|15648.9|15644.9|15637.9|15633.9|15650.4|15646.4|15637.9|15633.9|65
1652920800000|2022-05-19 00:40:00|15636.4|15632.4|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|61
1652921100000|2022-05-19 00:45:00|15630.1|15626.1|15625.4|15621.4|15634.8|15630.8|15625.4|15621.4|69
1652921400000|2022-05-19 00:50:00|15622.3|15618.3|15625.4|15621.4|15631.7|15627.7|15617.6|15613.6|45
1652921700000|2022-05-19 00:55:00|15627|15623|15612.9|15608.9|15634.8|15630.8|15609.8|15605.8|264
1652922000000|2022-05-19 01:00:00|15611.4|15607.4|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|167
1652922300000|2022-05-19 01:05:00|15609.8|15605.8|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|111
1652922600000|2022-05-19 01:10:00|15605.1|15601.1|15608.3|15604.3|15609.8|15605.8|15603.6|15599.6|67
1652922900000|2022-05-19 01:15:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|66
1652923200000|2022-05-19 01:20:00|15612.9|15608.9|15614.5|15610.5|15616.1|15612.1|15606.7|15602.7|167
1652923500000|2022-05-19 01:25:00|15612.9|15608.9|15622.3|15618.3|15628.6|15624.6|15612.9|15608.9|90
1652923800000|2022-05-19 01:30:00|15625.4|15621.4|15606.7|15602.7|15628.6|15624.6|15600.4|15596.4|199
1652924100000|2022-05-19 01:35:00|15605.1|15601.1|15597.3|15593.3|15606.7|15602.7|15597.3|15593.3|92
1652924400000|2022-05-19 01:40:00|15594.2|15590.2|15598.9|15594.9|15611.4|15607.4|15594.2|15590.2|202
1652924700000|2022-05-19 01:45:00|15597.3|15593.3|15594.2|15590.2|15602|15598|15594.2|15590.2|23
1652925000000|2022-05-19 01:50:00|15591.1|15587.1|15573.9|15569.9|15591.1|15587.1|15572.3|15568.3|202
1652925300000|2022-05-19 01:55:00|15575.4|15571.4|15575.4|15571.4|15583.3|15579.3|15572.3|15568.3|104
1652925600000|2022-05-19 02:00:00|15573.9|15569.9|15573.9|15569.9|15580.1|15576.1|15572.3|15568.3|62
1652925900000|2022-05-19 02:05:00|15575.4|15571.4|15569.2|15565.2|15577|15573|15569.2|15565.2|17
1652926200000|2022-05-19 02:10:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|89
1652926500000|2022-05-19 02:15:00|15561.4|15557.4|15567.6|15563.6|15572.3|15568.3|15559.8|15555.8|60
1652926800000|2022-05-19 02:20:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|27
1652927100000|2022-05-19 02:25:00|15564.5|15560.5|15572.3|15568.3|15572.3|15568.3|15561.4|15557.4|185
1652927400000|2022-05-19 02:30:00|15570.8|15566.8|15562.9|15558.9|15570.8|15566.8|15562.9|15558.9|57
1652927700000|2022-05-19 02:35:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15556.7|15552.7|194
1652928000000|2022-05-19 02:40:00|15564.5|15560.5|15550.4|15546.4|15569.2|15565.2|15548.9|15544.9|191
1652928300000|2022-05-19 02:45:00|15548.9|15544.9|15545.8|15541.8|15548.9|15544.9|15542.6|15538.6|54
1652928600000|2022-05-19 02:50:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|16
1652928900000|2022-05-19 02:55:00|15548.9|15544.9|15544.2|15540.2|15550.4|15546.4|15544.2|15540.2|14
1652929200000|2022-05-19 03:00:00|15545.8|15541.8|15536.4|15532.4|15545.8|15541.8|15534.8|15530.8|73
1652929500000|2022-05-19 03:05:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|82
1652929800000|2022-05-19 03:10:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|18
1652930100000|2022-05-19 03:15:00|15536.4|15532.4|15544.2|15540.2|15547.3|15543.3|15534.8|15530.8|52
1652930400000|2022-05-19 03:20:00|15542.6|15538.6|15531.7|15527.7|15542.6|15538.6|15525.4|15521.4|155
1652930700000|2022-05-19 03:25:00|15530.1|15526.1|15534.8|15530.8|15534.8|15530.8|15519.2|15515.2|53
1652931000000|2022-05-19 03:30:00|15533.3|15529.3|15539.5|15535.5|15544.2|15540.2|15533.3|15529.3|31
1652931300000|2022-05-19 03:35:00|15537.9|15533.9|15559.8|15555.8|15561.4|15557.4|15537.9|15533.9|126
1652931600000|2022-05-19 03:40:00|15558.3|15554.3|15553.6|15549.6|15559.8|15555.8|15550.4|15546.4|106
1652931900000|2022-05-19 03:45:00|15552|15548|15547.3|15543.3|15555.1|15551.1|15544.2|15540.2|116
1652932200000|2022-05-19 03:50:00|15548.9|15544.9|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|15
1652932500000|2022-05-19 03:55:00|15548.9|15544.9|15544.2|15540.2|15550.4|15546.4|15544.2|15540.2|21
1652932800000|2022-05-19 04:00:00|15552|15548|15544.2|15540.2|15553.6|15549.6|15542.6|15538.6|61
1652933100000|2022-05-19 04:05:00|15541.1|15537.1|15547.3|15543.3|15547.3|15543.3|15537.9|15533.9|25
1652933400000|2022-05-19 04:10:00|15545.8|15541.8|15542.6|15538.6|15545.8|15541.8|15541.1|15537.1|15
1652933700000|2022-05-19 04:15:00|15541.1|15537.1|15545.8|15541.8|15547.3|15543.3|15541.1|15537.1|18
1652934000000|2022-05-19 04:20:00|15544.2|15540.2|15552|15548|15552|15548|15541.1|15537.1|26
1652934300000|2022-05-19 04:25:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|44
1652934600000|2022-05-19 04:30:00|15558.3|15554.3|15564.5|15560.5|15567.6|15563.6|15556.7|15552.7|55
1652934900000|2022-05-19 04:35:00|15562.9|15558.9|15561.4|15557.4|15566.1|15562.1|15558.3|15554.3|52
1652935200000|2022-05-19 04:40:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15558.3|15554.3|9
1652935500000|2022-05-19 04:45:00|15558.3|15554.3|15556.7|15552.7|15566.1|15562.1|15556.7|15552.7|55
1652935800000|2022-05-19 04:50:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|40
1652936100000|2022-05-19 04:55:00|15556.7|15552.7|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|25
1652936400000|2022-05-19 05:00:00|15555.1|15551.1|15547.3|15543.3|15556.7|15552.7|15547.3|15543.3|30
1652936700000|2022-05-19 05:05:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|24
1652937000000|2022-05-19 05:10:00|15545.8|15541.8|15556.7|15552.7|15556.7|15552.7|15544.2|15540.2|39
1652937300000|2022-05-19 05:15:00|15555.1|15551.1|15564.5|15560.5|15566.1|15562.1|15553.6|15549.6|53
1652937600000|2022-05-19 05:20:00|15566.1|15562.1|15558.3|15554.3|15566.1|15562.1|15556.7|15552.7|20
1652937900000|2022-05-19 05:25:00|15556.7|15552.7|15564.5|15560.5|15569.2|15565.2|15556.7|15552.7|30
1652938200000|2022-05-19 05:30:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|43
1652938500000|2022-05-19 05:35:00|15564.5|15560.5|15580.1|15576.1|15583.3|15579.3|15564.5|15560.5|133
1652938800000|2022-05-19 05:40:00|15581.7|15577.7|15573.9|15569.9|15584.8|15580.8|15572.3|15568.3|46
1652939100000|2022-05-19 05:45:00|15572.3|15568.3|15584.8|15580.8|15584.8|15580.8|15570.8|15566.8|37
1652939400000|2022-05-19 05:50:00|15581.7|15577.7|15577|15573|15581.7|15577.7|15573.9|15569.9|44
1652939700000|2022-05-19 05:55:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|24
1652940000000|2022-05-19 06:00:00|15572.3|15568.3|15569.2|15565.2|15573.9|15569.9|15566.1|15562.1|47
1652940300000|2022-05-19 06:05:00|15572.3|15568.3|15562.9|15558.9|15575.4|15571.4|15562.9|15558.9|99
1652940600000|2022-05-19 06:10:00|15561.4|15557.4|15559.8|15555.8|15572.3|15568.3|15558.3|15554.3|46
1652940900000|2022-05-19 06:15:00|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15547.3|15543.3|148
1652941200000|2022-05-19 06:20:00|15561.4|15557.4|15581.7|15577.7|15581.7|15577.7|15561.4|15557.4|137
1652941500000|2022-05-19 06:25:00|15580.1|15576.1|15591.1|15587.1|15591.1|15587.1|15573.9|15569.9|59
1652941800000|2022-05-19 06:30:00|15589.5|15585.5|15600.4|15596.4|15600.4|15596.4|15586.4|15582.4|95
1652942100000|2022-05-19 06:35:00|15597.3|15593.3|15609.8|15605.8|15612.9|15608.9|15587.9|15583.9|118
1652942400000|2022-05-19 06:40:00|15606.7|15602.7|15609.8|15605.8|15622.3|15618.3|15606.7|15602.7|106
1652942700000|2022-05-19 06:45:00|15611.4|15607.4|15625.4|15621.4|15625.4|15621.4|15609.8|15605.8|115
1652943000000|2022-05-19 06:50:00|15627|15623|15622.3|15618.3|15634.8|15630.8|15619.2|15615.2|153
1652943300000|2022-05-19 06:55:00|15625.4|15621.4|15620.8|15616.8|15625.4|15621.4|15605.1|15601.1|161
1652943600000|2022-05-19 07:00:00|15619.2|15615.2|15627|15623|15630.1|15626.1|15606.7|15602.7|161
1652943900000|2022-05-19 07:05:00|15628.6|15624.6|15625.4|15621.4|15633.3|15629.3|15616.1|15612.1|433
1652944200000|2022-05-19 07:10:00|15627|15623|15653.6|15649.6|15656.7|15652.7|15619.2|15615.2|638
1652944500000|2022-05-19 07:15:00|15655.1|15651.1|15631.7|15627.7|15659.8|15655.8|15631.7|15627.7|356
1652944800000|2022-05-19 07:20:00|15634.8|15630.8|15666.1|15662.1|15675.4|15671.4|15631.7|15627.7|286
1652945100000|2022-05-19 07:25:00|15669.2|15665.2|15669.2|15665.2|15673.9|15669.9|15659.8|15655.8|175
1652945400000|2022-05-19 07:30:00|15672.3|15668.3|15675.4|15671.4|15697.3|15693.3|15669.2|15665.2|343
1652945700000|2022-05-19 07:35:00|15673.9|15669.9|15706.7|15702.7|15706.7|15702.7|15672.3|15668.3|322
1652946000000|2022-05-19 07:40:00|15705.1|15701.1|15697.3|15693.3|15719.2|15715.2|15691.1|15687.1|579
1652946300000|2022-05-19 07:45:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15681.7|15677.7|368
1652946600000|2022-05-19 07:50:00|15702|15698|15703.6|15699.6|15712.9|15708.9|15697.3|15693.3|221
1652946900000|2022-05-19 07:55:00|15702|15698|15694.2|15690.2|15711.4|15707.4|15687.9|15683.9|452
1652947200000|2022-05-19 08:00:00|15697.3|15693.3|15703.6|15699.6|15705.1|15701.1|15689.5|15685.5|210
1652947500000|2022-05-19 08:05:00|15706.7|15702.7|15684.8|15680.8|15706.7|15702.7|15684.8|15680.8|312
1652947800000|2022-05-19 08:10:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15670.8|15666.8|284
1652948100000|2022-05-19 08:15:00|15684.8|15680.8|15697.3|15693.3|15697.3|15693.3|15677|15673|309
1652948400000|2022-05-19 08:20:00|15694.2|15690.2|15697.3|15693.3|15708.3|15704.3|15694.2|15690.2|277
1652948700000|2022-05-19 08:25:00|15698.9|15694.9|15694.2|15690.2|15700.4|15696.4|15684.8|15680.8|351
1652949000000|2022-05-19 08:30:00|15697.3|15693.3|15728.6|15724.6|15728.6|15724.6|15697.3|15693.3|592
1652949300000|2022-05-19 08:35:00|15727|15723|15731.7|15727.7|15737.9|15733.9|15719.2|15715.2|355
1652949600000|2022-05-19 08:40:00|15730.1|15726.1|15725.4|15721.4|15744.2|15740.2|15722.3|15718.3|252
1652949900000|2022-05-19 08:45:00|15722.3|15718.3|15736.4|15732.4|15753.6|15749.6|15722.3|15718.3|481
1652950200000|2022-05-19 08:50:00|15737.9|15733.9|15722.3|15718.3|15737.9|15733.9|15719.2|15715.2|182
1652950500000|2022-05-19 08:55:00|15720.8|15716.8|15728.6|15724.6|15731.7|15727.7|15720.8|15716.8|286
1652950800000|2022-05-19 09:00:00|15730.1|15726.1|15734.8|15730.8|15737.9|15733.9|15722.3|15718.3|213
1652951100000|2022-05-19 09:05:00|15736.4|15732.4|15722.3|15718.3|15736.4|15732.4|15717.6|15713.6|211
1652951400000|2022-05-19 09:10:00|15719.2|15715.2|15741.1|15737.1|15753.6|15749.6|15719.2|15715.2|434
1652951700000|2022-05-19 09:15:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15728.6|15724.6|257
1652952000000|2022-05-19 09:20:00|15745.8|15741.8|15756.7|15752.7|15762.9|15758.9|15741.1|15737.1|288
1652952300000|2022-05-19 09:25:00|15758.3|15754.3|15762.9|15758.9|15766.1|15762.1|15753.6|15749.6|195
1652952600000|2022-05-19 09:30:00|15761.4|15757.4|15762.9|15758.9|15770.8|15766.8|15759.8|15755.8|188
1652952900000|2022-05-19 09:35:00|15766.1|15762.1|15778.6|15774.6|15784.8|15780.8|15766.1|15762.1|543
1652953200000|2022-05-19 09:40:00|15780.1|15776.1|15778.6|15774.6|15784.8|15780.8|15772.3|15768.3|204
1652953500000|2022-05-19 09:45:00|15777|15773|15772.3|15768.3|15787.9|15783.9|15769.2|15765.2|161
1652953800000|2022-05-19 09:50:00|15769.2|15765.2|15772.3|15768.3|15778.6|15774.6|15766.1|15762.1|161
1652954100000|2022-05-19 09:55:00|15775.4|15771.4|15795.8|15791.8|15797.3|15793.3|15769.2|15765.2|270
1652954400000|2022-05-19 10:00:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15781.7|15777.7|276
1652954700000|2022-05-19 10:05:00|15791.1|15787.1|15791.1|15787.1|15803.6|15799.6|15777|15773|522
1652955000000|2022-05-19 10:10:00|15789.5|15785.5|15794.2|15790.2|15797.3|15793.3|15780.1|15776.1|333
1652955300000|2022-05-19 10:15:00|15795.8|15791.8|15784.8|15780.8|15806.7|15802.7|15781.7|15777.7|357
1652955600000|2022-05-19 10:20:00|15781.7|15777.7|15778.6|15774.6|15787.9|15783.9|15773.9|15769.9|332
1652955900000|2022-05-19 10:25:00|15775.4|15771.4|15764.5|15760.5|15777|15773|15759.8|15755.8|172
1652956200000|2022-05-19 10:30:00|15766.1|15762.1|15767.6|15763.6|15773.9|15769.9|15759.8|15755.8|555
1652956500000|2022-05-19 10:35:00|15766.1|15762.1|15759.8|15755.8|15775.4|15771.4|15759.8|15755.8|101
1652956800000|2022-05-19 10:40:00|15761.4|15757.4|15769.2|15765.2|15769.2|15765.2|15753.6|15749.6|226
1652957100000|2022-05-19 10:45:00|15772.3|15768.3|15753.6|15749.6|15772.3|15768.3|15747.3|15743.3|163
1652957400000|2022-05-19 10:50:00|15756.7|15752.7|15745.8|15741.8|15758.3|15754.3|15744.2|15740.2|148
1652957700000|2022-05-19 10:55:00|15744.2|15740.2|15737.9|15733.9|15750.4|15746.4|15728.6|15724.6|591
1652958000000|2022-05-19 11:00:00|15734.8|15730.8|15744.2|15740.2|15745.8|15741.8|15727|15723|285
1652958300000|2022-05-19 11:05:00|15745.8|15741.8|15753.6|15749.6|15767.6|15763.6|15744.2|15740.2|296
1652958600000|2022-05-19 11:10:00|15755.1|15751.1|15753.6|15749.6|15759.8|15755.8|15742.6|15738.6|332
1652958900000|2022-05-19 11:15:00|15750.4|15746.4|15750.4|15746.4|15762.9|15758.9|15742.6|15738.6|438
1652959200000|2022-05-19 11:20:00|15748.9|15744.9|15744.2|15740.2|15750.4|15746.4|15741.1|15737.1|659
1652959500000|2022-05-19 11:25:00|15747.3|15743.3|15748.9|15744.9|15750.4|15746.4|15745.8|15741.8|422
1652959800000|2022-05-19 11:30:00|15747.3|15743.3|15753.6|15749.6|15762.9|15758.9|15744.2|15740.2|433
1652960100000|2022-05-19 11:35:00|15752|15748|15747.3|15743.3|15756.7|15752.7|15744.2|15740.2|323
1652960400000|2022-05-19 11:40:00|15745.8|15741.8|15747.3|15743.3|15752|15748|15744.2|15740.2|487
1652960700000|2022-05-19 11:45:00|15744.2|15740.2|15756.7|15752.7|15759.8|15755.8|15741.1|15737.1|836
1652961000000|2022-05-19 11:50:00|15753.6|15749.6|15750.4|15746.4|15756.7|15752.7|15744.2|15740.2|784
1652961300000|2022-05-19 11:55:00|15747.3|15743.3|15753.6|15749.6|15756.7|15752.7|15744.2|15740.2|582
1652961600000|2022-05-19 12:00:00|15755.1|15751.1|15750.4|15746.4|15759.8|15755.8|15741.1|15737.1|853
1652961900000|2022-05-19 12:05:00|15744.2|15740.2|15747.3|15743.3|15762.9|15758.9|15737.9|15733.9|773
1652962200000|2022-05-19 12:10:00|15748.9|15744.9|15766.1|15762.1|15772.3|15768.3|15747.3|15743.3|863
1652962500000|2022-05-19 12:15:00|15769.2|15765.2|15800.4|15796.4|15806.7|15802.7|15769.2|15765.2|994
1652962800000|2022-05-19 12:20:00|15797.3|15793.3|15809.8|15805.8|15814.5|15810.5|15791.1|15787.1|705
1652963100000|2022-05-19 12:25:00|15808.3|15804.3|15800.4|15796.4|15809.8|15805.8|15794.2|15790.2|342
1652963400000|2022-05-19 12:30:00|15802|15798|15837.9|15833.9|15837.9|15833.9|15798.9|15794.9|902
1652963700000|2022-05-19 12:35:00|15841.1|15837.1|15847.3|15843.3|15850.4|15846.4|15819.2|15815.2|1158
1652964000000|2022-05-19 12:40:00|15848.9|15844.9|15847.3|15843.3|15859.8|15855.8|15831.7|15827.7|1271
1652964300000|2022-05-19 12:45:00|15850.4|15846.4|15862.9|15858.9|15866.1|15862.1|15839.5|15835.5|1217
1652964600000|2022-05-19 12:50:00|15861.4|15857.4|15875.4|15871.4|15884.8|15880.8|15856.7|15852.7|1651
1652964900000|2022-05-19 12:55:00|15880.1|15876.1|15881.7|15877.7|15895.8|15891.8|15866.1|15862.1|1380
1652965200000|2022-05-19 13:00:00|15878.6|15874.6|15878.6|15874.6|15884.8|15880.8|15866.1|15862.1|1260
1652965500000|2022-05-19 13:05:00|15875.4|15871.4|15853.6|15849.6|15875.4|15871.4|15842.6|15838.6|1549
1652965800000|2022-05-19 13:10:00|15855.1|15851.1|15836.4|15832.4|15866.1|15862.1|15831.7|15827.7|1648
1652966100000|2022-05-19 13:15:00|15837.9|15833.9|15859.8|15855.8|15862.9|15858.9|15827|15823|1892
1652966400000|2022-05-19 13:20:00|15861.4|15857.4|15862.9|15858.9|15875.4|15871.4|15856.7|15852.7|1182
1652966700000|2022-05-19 13:25:00|15859.8|15855.8|15859.8|15855.8|15866.1|15862.1|15844.2|15840.2|1132
1652967000000|2022-05-19 13:30:00|15861.4|15857.4|15803.6|15799.6|15869.2|15865.2|15797.3|15793.3|1780
1652967300000|2022-05-19 13:35:00|15802|15798|15786.4|15782.4|15816.1|15812.1|15769.2|15765.2|1812
1652967600000|2022-05-19 13:40:00|15784.8|15780.8|15812.9|15808.9|15816.1|15812.1|15781.7|15777.7|1409
1652967900000|2022-05-19 13:45:00|15809.8|15805.8|15841.1|15837.1|15853.6|15849.6|15803.6|15799.6|2277
1652968200000|2022-05-19 13:50:00|15837.9|15833.9|15825.4|15821.4|15853.6|15849.6|15825.4|15821.4|2643
1652968500000|2022-05-19 13:55:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15781.7|15777.7|1886
1652968800000|2022-05-19 14:00:00|15823.9|15819.9|15778.6|15774.6|15825.4|15821.4|15775.4|15771.4|1760
1652969100000|2022-05-19 14:05:00|15777|15773|15794.2|15790.2|15803.6|15799.6|15769.2|15765.2|851
1652969400000|2022-05-19 14:10:00|15797.3|15793.3|15778.6|15774.6|15797.3|15793.3|15764.5|15760.5|736
1652969700000|2022-05-19 14:15:00|15775.4|15771.4|15766.1|15762.1|15787.9|15783.9|15756.7|15752.7|3208
1652970000000|2022-05-19 14:20:00|15769.2|15765.2|15750.4|15746.4|15769.2|15765.2|15741.1|15737.1|1026
1652970300000|2022-05-19 14:25:00|15752|15748|15759.8|15755.8|15775.4|15771.4|15747.3|15743.3|847
1652970600000|2022-05-19 14:30:00|15761.4|15757.4|15756.7|15752.7|15784.8|15780.8|15756.7|15752.7|968
1652970900000|2022-05-19 14:35:00|15753.6|15749.6|15781.7|15777.7|15791.1|15787.1|15750.4|15746.4|1040
1652971200000|2022-05-19 14:40:00|15784.8|15780.8|15778.6|15774.6|15800.4|15796.4|15772.3|15768.3|1264
1652971500000|2022-05-19 14:45:00|15777|15773|15802|15798|15806.7|15802.7|15772.3|15768.3|674
1652971800000|2022-05-19 14:50:00|15803.6|15799.6|15794.2|15790.2|15806.7|15802.7|15787.9|15783.9|511
1652972100000|2022-05-19 14:55:00|15792.6|15788.6|15809.8|15805.8|15816.1|15812.1|15784.8|15780.8|931
1652972400000|2022-05-19 15:00:00|15812.9|15808.9|15773.9|15769.9|15819.2|15815.2|15772.3|15768.3|2398
1652972700000|2022-05-19 15:05:00|15772.3|15768.3|15775.4|15771.4|15784.8|15780.8|15769.2|15765.2|1496
1652973000000|2022-05-19 15:10:00|15772.3|15768.3|15791.1|15787.1|15797.3|15793.3|15766.1|15762.1|1102
1652973300000|2022-05-19 15:15:00|15787.9|15783.9|15787.9|15783.9|15795.8|15791.8|15778.6|15774.6|636
1652973600000|2022-05-19 15:20:00|15791.1|15787.1|15784.8|15780.8|15800.4|15796.4|15778.6|15774.6|673
1652973900000|2022-05-19 15:25:00|15783.3|15779.3|15794.2|15790.2|15797.3|15793.3|15772.3|15768.3|1046
1652974200000|2022-05-19 15:30:00|15791.1|15787.1|15769.2|15765.2|15794.2|15790.2|15766.1|15762.1|661
1652974500000|2022-05-19 15:35:00|15770.8|15766.8|15747.3|15743.3|15772.3|15768.3|15745.8|15741.8|641
1652974800000|2022-05-19 15:40:00|15745.8|15741.8|15731.7|15727.7|15747.3|15743.3|15719.2|15715.2|736
1652975100000|2022-05-19 15:45:00|15728.6|15724.6|15731.7|15727.7|15734.8|15730.8|15719.2|15715.2|547
1652975400000|2022-05-19 15:50:00|15730.1|15726.1|15741.1|15737.1|15753.6|15749.6|15725.4|15721.4|831
1652975700000|2022-05-19 15:55:00|15744.2|15740.2|15747.3|15743.3|15756.7|15752.7|15734.8|15730.8|628
1652976000000|2022-05-19 16:00:00|15744.2|15740.2|15731.7|15727.7|15747.3|15743.3|15728.6|15724.6|619
1652976300000|2022-05-19 16:05:00|15730.1|15726.1|15703.6|15699.6|15734.8|15730.8|15703.6|15699.6|1081
1652976600000|2022-05-19 16:10:00|15705.1|15701.1|15680.1|15676.1|15706.7|15702.7|15678.6|15674.6|997
1652976900000|2022-05-19 16:15:00|15681.7|15677.7|15694.2|15690.2|15697.3|15693.3|15669.2|15665.2|580
1652977200000|2022-05-19 16:20:00|15695.8|15691.8|15712.9|15708.9|15716.1|15712.1|15687.9|15683.9|564
1652977500000|2022-05-19 16:25:00|15714.5|15710.5|15709.8|15705.8|15720.8|15716.8|15706.7|15702.7|810
1652977800000|2022-05-19 16:30:00|15706.7|15702.7|15722.3|15718.3|15728.6|15724.6|15706.7|15702.7|289
1652978100000|2022-05-19 16:35:00|15725.4|15721.4|15719.2|15715.2|15728.6|15724.6|15712.9|15708.9|295
1652978400000|2022-05-19 16:40:00|15720.8|15716.8|15734.8|15730.8|15737.9|15733.9|15719.2|15715.2|324
1652978700000|2022-05-19 16:45:00|15733.3|15729.3|15737.9|15733.9|15741.1|15737.1|15728.6|15724.6|370
1652979000000|2022-05-19 16:50:00|15734.8|15730.8|15739.5|15735.5|15741.1|15737.1|15728.6|15724.6|485
1652979300000|2022-05-19 16:55:00|15741.1|15737.1|15709.8|15705.8|15744.2|15740.2|15706.7|15702.7|643
1652979600000|2022-05-19 17:00:00|15711.4|15707.4|15703.6|15699.6|15716.1|15712.1|15692.6|15688.6|825
1652979900000|2022-05-19 17:05:00|15702|15698|15678.6|15674.6|15703.6|15699.6|15675.4|15671.4|717
1652980200000|2022-05-19 17:10:00|15680.1|15676.1|15706.7|15702.7|15706.7|15702.7|15678.6|15674.6|528
1652980500000|2022-05-19 17:15:00|15703.6|15699.6|15691.1|15687.1|15709.8|15705.8|15691.1|15687.1|517
1652980800000|2022-05-19 17:20:00|15694.2|15690.2|15694.2|15690.2|15706.7|15702.7|15687.9|15683.9|563
1652981100000|2022-05-19 17:25:00|15691.1|15687.1|15700.4|15696.4|15703.6|15699.6|15691.1|15687.1|1023
1652981400000|2022-05-19 17:30:00|15698.9|15694.9|15650.4|15646.4|15703.6|15699.6|15650.4|15646.4|1059
1652981700000|2022-05-19 17:35:00|15652|15648|15631.7|15627.7|15659.8|15655.8|15631.7|15627.7|1396
1652982000000|2022-05-19 17:40:00|15641.1|15637.1|15628.6|15624.6|15652|15648|15625.4|15621.4|1020
1652982300000|2022-05-19 17:45:00|15627|15623|15670.8|15666.8|15672.3|15668.3|15627|15623|669
1652982600000|2022-05-19 17:50:00|15672.3|15668.3|15653.6|15649.6|15672.3|15668.3|15650.4|15646.4|411
1652982900000|2022-05-19 17:55:00|15652|15648|15662.9|15658.9|15667.6|15663.6|15644.2|15640.2|789
1652983200000|2022-05-19 18:00:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15650.4|15646.4|427
1652983500000|2022-05-19 18:05:00|15667.6|15663.6|15669.2|15665.2|15678.6|15674.6|15662.9|15658.9|278
1652983800000|2022-05-19 18:10:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15653.6|15649.6|1089
1652984100000|2022-05-19 18:15:00|15667.6|15663.6|15672.3|15668.3|15672.3|15668.3|15662.9|15658.9|240
1652984400000|2022-05-19 18:20:00|15670.8|15666.8|15666.1|15662.1|15672.3|15668.3|15662.9|15658.9|167
1652984700000|2022-05-19 18:25:00|15667.6|15663.6|15672.3|15668.3|15675.4|15671.4|15661.4|15657.4|319
1652985000000|2022-05-19 18:30:00|15673.9|15669.9|15656.7|15652.7|15675.4|15671.4|15650.4|15646.4|626
1652985300000|2022-05-19 18:35:00|15658.3|15654.3|15641.1|15637.1|15666.1|15662.1|15637.9|15633.9|490
1652985600000|2022-05-19 18:40:00|15642.6|15638.6|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|2299
1652985900000|2022-05-19 18:45:00|15634.8|15630.8|15641.1|15637.1|15644.2|15640.2|15628.6|15624.6|467
1652986200000|2022-05-19 18:50:00|15639.5|15635.5|15641.1|15637.1|15644.2|15640.2|15631.7|15627.7|260
1652986500000|2022-05-19 18:55:00|15642.6|15638.6|15647.3|15643.3|15656.7|15652.7|15631.7|15627.7|961
1652986800000|2022-05-19 19:00:00|15645.8|15641.8|15647.3|15643.3|15653.6|15649.6|15641.1|15637.1|832
1652987100000|2022-05-19 19:05:00|15645.8|15641.8|15661.4|15657.4|15662.9|15658.9|15634.8|15630.8|842
1652987400000|2022-05-19 19:10:00|15659.8|15655.8|15662.9|15658.9|15672.3|15668.3|15659.8|15655.8|690
1652987700000|2022-05-19 19:15:00|15666.1|15662.1|15681.7|15677.7|15684.8|15680.8|15662.9|15658.9|727
1652988000000|2022-05-19 19:20:00|15678.6|15674.6|15681.7|15677.7|15694.2|15690.2|15677|15673|581
1652988300000|2022-05-19 19:25:00|15680.1|15676.1|15684.8|15680.8|15684.8|15680.8|15669.2|15665.2|625
1652988600000|2022-05-19 19:30:00|15681.7|15677.7|15697.3|15693.3|15700.4|15696.4|15675.4|15671.4|579
1652988900000|2022-05-19 19:35:00|15698.9|15694.9|15691.1|15687.1|15703.6|15699.6|15684.8|15680.8|551
1652989200000|2022-05-19 19:40:00|15687.9|15683.9|15675.4|15671.4|15692.6|15688.6|15672.3|15668.3|446
1652989500000|2022-05-19 19:45:00|15677|15673|15653.6|15649.6|15677|15673|15653.6|15649.6|485
1652989800000|2022-05-19 19:50:00|15650.4|15646.4|15666.1|15662.1|15669.2|15665.2|15650.4|15646.4|843
1652990100000|2022-05-19 19:55:00|15667.6|15663.6|15659.8|15655.8|15669.2|15665.2|15653.6|15649.6|1883
1652990400000|2022-05-19 20:00:00|15662.9|15658.9|15656.7|15652.7|15670.8|15666.8|15647.3|15643.3|1027
1652990700000|2022-05-19 20:05:00|15659.8|15655.8|15655.1|15651.1|15662.9|15658.9|15650.4|15646.4|219
1652991000000|2022-05-19 20:10:00|15653.6|15649.6|15669.2|15665.2|15675.4|15671.4|15653.6|15649.6|332
1652991300000|2022-05-19 20:15:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|182
1652991600000|2022-05-19 20:20:00|15662.9|15658.9|15664.5|15660.5|15672.3|15668.3|15662.9|15658.9|263
1652991900000|2022-05-19 20:25:00|15662.9|15658.9|15650.4|15646.4|15669.2|15665.2|15650.4|15646.4|475
1652992200000|2022-05-19 20:30:00|15653.6|15649.6|15672.3|15668.3|15672.3|15668.3|15650.4|15646.4|315
1652992500000|2022-05-19 20:35:00|15669.2|15665.2|15681.7|15677.7|15681.7|15677.7|15662.9|15658.9|814
1652992800000|2022-05-19 20:40:00|15680.1|15676.1|15694.2|15690.2|15694.2|15690.2|15678.6|15674.6|337
1652993100000|2022-05-19 20:45:00|15697.3|15693.3|15678.6|15674.6|15700.4|15696.4|15675.4|15671.4|234
1652993400000|2022-05-19 20:50:00|15681.7|15677.7|15672.3|15668.3|15681.7|15677.7|15669.2|15665.2|248
1652993700000|2022-05-19 20:55:00|15670.8|15666.8|15684.8|15680.8|15686.4|15682.4|15669.2|15665.2|170
1652997600000|2022-05-19 22:00:00|15709.8|15705.8|15698.9|15694.9|15709.8|15705.8|15694.2|15690.2|131
1652997900000|2022-05-19 22:05:00|15697.3|15693.3|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|10
1652998200000|2022-05-19 22:10:00|15692.6|15688.6|15689.5|15685.5|15692.6|15688.6|15684.8|15680.8|8
1652998500000|2022-05-19 22:15:00|15691.1|15687.1|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|16
1652998800000|2022-05-19 22:20:00|15687.9|15683.9|15687.9|15683.9|15692.6|15688.6|15684.8|15680.8|13
1652999100000|2022-05-19 22:25:00|15692.6|15688.6|15687.9|15683.9|15692.6|15688.6|15687.9|15683.9|8
1652999400000|2022-05-19 22:30:00|15691.1|15687.1|15686.4|15682.4|15697.3|15693.3|15686.4|15682.4|44
1652999700000|2022-05-19 22:35:00|15687.9|15683.9|15683.3|15679.3|15691.1|15687.1|15683.3|15679.3|21
1653000000000|2022-05-19 22:40:00|15684.8|15680.8|15691.1|15687.1|15691.1|15687.1|15683.3|15679.3|17
1653000300000|2022-05-19 22:45:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15686.4|15682.4|23
1653000600000|2022-05-19 22:50:00|15692.6|15688.6|15692.6|15688.6|15697.3|15693.3|15692.6|15688.6|37
1653000900000|2022-05-19 22:55:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|15
1653001200000|2022-05-19 23:00:00|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15678.6|15674.6|23
1653001500000|2022-05-19 23:05:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|18
1653001800000|2022-05-19 23:10:00|15694.2|15690.2|15697.3|15693.3|15700.4|15696.4|15692.6|15688.6|28
1653002100000|2022-05-19 23:15:00|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|7
1653002400000|2022-05-19 23:20:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15692.6|15688.6|22
1653002700000|2022-05-19 23:25:00|15692.6|15688.6|15691.1|15687.1|15695.8|15691.8|15691.1|15687.1|7
1653003000000|2022-05-19 23:30:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|25
1653003300000|2022-05-19 23:35:00|15686.4|15682.4|15686.4|15682.4|15692.6|15688.6|15686.4|15682.4|32
1653003600000|2022-05-19 23:40:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15680.1|15676.1|8
1653003900000|2022-05-19 23:45:00|15680.1|15676.1|15661.4|15657.4|15680.1|15676.1|15661.4|15657.4|55
1653004200000|2022-05-19 23:50:00|15662.9|15658.9|15670.8|15666.8|15670.8|15666.8|15661.4|15657.4|44
1653004500000|2022-05-19 23:55:00|15669.2|15665.2|15669.2|15665.2|15670.8|15666.8|15666.1|15662.1|12
1653004800000|2022-05-20 00:00:00|15670.8|15666.8|15673.9|15669.9|15678.6|15674.6|15666.1|15662.1|52
1653005100000|2022-05-20 00:05:00|15675.4|15671.4|15687.9|15683.9|15687.9|15683.9|15675.4|15671.4|81
1653005400000|2022-05-20 00:10:00|15686.4|15682.4|15672.3|15668.3|15686.4|15682.4|15669.2|15665.2|149
1653005700000|2022-05-20 00:15:00|15673.9|15669.9|15666.1|15662.1|15675.4|15671.4|15662.9|15658.9|90
1653006000000|2022-05-20 00:20:00|15667.6|15663.6|15658.3|15654.3|15667.6|15663.6|15655.1|15651.1|41
1653006300000|2022-05-20 00:25:00|15659.8|15655.8|15673.9|15669.9|15675.4|15671.4|15659.8|15655.8|34
1653006600000|2022-05-20 00:30:00|15672.3|15668.3|15655.1|15651.1|15672.3|15668.3|15653.6|15649.6|26
1653006900000|2022-05-20 00:35:00|15656.7|15652.7|15650.4|15646.4|15659.8|15655.8|15647.3|15643.3|52
1653007200000|2022-05-20 00:40:00|15647.3|15643.3|15656.7|15652.7|15656.7|15652.7|15644.2|15640.2|49
1653007500000|2022-05-20 00:45:00|15658.3|15654.3|15653.6|15649.6|15658.3|15654.3|15648.9|15644.9|53
1653007800000|2022-05-20 00:50:00|15656.7|15652.7|15672.3|15668.3|15672.3|15668.3|15652|15648|70
1653008100000|2022-05-20 00:55:00|15673.9|15669.9|15659.8|15655.8|15675.4|15671.4|15659.8|15655.8|158
1653008400000|2022-05-20 01:00:00|15662.9|15658.9|15678.6|15674.6|15678.6|15674.6|15661.4|15657.4|102
1653008700000|2022-05-20 01:05:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|162
1653009000000|2022-05-20 01:10:00|15681.7|15677.7|15669.2|15665.2|15683.3|15679.3|15667.6|15663.6|85
1653009300000|2022-05-20 01:15:00|15667.6|15663.6|15658.3|15654.3|15670.8|15666.8|15656.7|15652.7|60
1653009600000|2022-05-20 01:20:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|8
1653009900000|2022-05-20 01:25:00|15658.3|15654.3|15641.1|15637.1|15659.8|15655.8|15641.1|15637.1|39
1653010200000|2022-05-20 01:30:00|15644.2|15640.2|15630.1|15626.1|15650.4|15646.4|15625.4|15621.4|82
1653010500000|2022-05-20 01:35:00|15631.7|15627.7|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|29
1653010800000|2022-05-20 01:40:00|15627|15623|15625.4|15621.4|15627|15623|15616.1|15612.1|71
1653011100000|2022-05-20 01:45:00|15627|15623|15637.9|15633.9|15641.1|15637.1|15625.4|15621.4|23
1653011400000|2022-05-20 01:50:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15630.1|15626.1|49
1653011700000|2022-05-20 01:55:00|15642.6|15638.6|15648.9|15644.9|15650.4|15646.4|15641.1|15637.1|43
1653012000000|2022-05-20 02:00:00|15647.3|15643.3|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|38
1653012300000|2022-05-20 02:05:00|15655.1|15651.1|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|26
1653012600000|2022-05-20 02:10:00|15659.8|15655.8|15669.2|15665.2|15677|15673|15659.8|15655.8|131
1653012900000|2022-05-20 02:15:00|15667.6|15663.6|15659.8|15655.8|15667.6|15663.6|15659.8|15655.8|32
1653013200000|2022-05-20 02:20:00|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|20
1653013500000|2022-05-20 02:25:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15645.8|15641.8|58
1653013800000|2022-05-20 02:30:00|15652|15648|15662.9|15658.9|15662.9|15658.9|15652|15648|78
1653014100000|2022-05-20 02:35:00|15661.4|15657.4|15662.9|15658.9|15666.1|15662.1|15656.7|15652.7|121
1653014400000|2022-05-20 02:40:00|15664.5|15660.5|15661.4|15657.4|15669.2|15665.2|15659.8|15655.8|72
1653014700000|2022-05-20 02:45:00|15662.9|15658.9|15653.6|15649.6|15664.5|15660.5|15653.6|15649.6|23
1653015000000|2022-05-20 02:50:00|15652|15648|15662.9|15658.9|15666.1|15662.1|15652|15648|32
1653015300000|2022-05-20 02:55:00|15661.4|15657.4|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|18
1653015600000|2022-05-20 03:00:00|15672.3|15668.3|15678.6|15674.6|15678.6|15674.6|15669.2|15665.2|33
1653015900000|2022-05-20 03:05:00|15677|15673|15681.7|15677.7|15681.7|15677.7|15672.3|15668.3|40
1653016200000|2022-05-20 03:10:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|47
1653016500000|2022-05-20 03:15:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|33
1653016800000|2022-05-20 03:20:00|15677|15673|15678.6|15674.6|15680.1|15676.1|15672.3|15668.3|16
1653017100000|2022-05-20 03:25:00|15680.1|15676.1|15684.8|15680.8|15686.4|15682.4|15678.6|15674.6|8
1653017400000|2022-05-20 03:30:00|15686.4|15682.4|15697.3|15693.3|15697.3|15693.3|15686.4|15682.4|103
1653017700000|2022-05-20 03:35:00|15695.8|15691.8|15695.8|15691.8|15700.4|15696.4|15695.8|15691.8|18
1653018000000|2022-05-20 03:40:00|15697.3|15693.3|15703.6|15699.6|15705.1|15701.1|15697.3|15693.3|42
1653018300000|2022-05-20 03:45:00|15705.1|15701.1|15716.1|15712.1|15716.1|15712.1|15703.6|15699.6|87
1653018600000|2022-05-20 03:50:00|15714.5|15710.5|15728.6|15724.6|15730.1|15726.1|15712.9|15708.9|110
1653018900000|2022-05-20 03:55:00|15731.7|15727.7|15723.9|15719.9|15731.7|15727.7|15722.3|15718.3|58
1653019200000|2022-05-20 04:00:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|26
1653019500000|2022-05-20 04:05:00|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15709.8|15705.8|43
1653019800000|2022-05-20 04:10:00|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|38
1653020100000|2022-05-20 04:15:00|15708.3|15704.3|15702|15698|15708.3|15704.3|15700.4|15696.4|24
1653020400000|2022-05-20 04:20:00|15703.6|15699.6|15700.4|15696.4|15705.1|15701.1|15700.4|15696.4|11
1653020700000|2022-05-20 04:25:00|15698.9|15694.9|15706.7|15702.7|15706.7|15702.7|15695.8|15691.8|25
1653021000000|2022-05-20 04:30:00|15709.8|15705.8|15702|15698|15709.8|15705.8|15700.4|15696.4|11
1653021300000|2022-05-20 04:35:00|15700.4|15696.4|15703.6|15699.6|15709.8|15705.8|15698.9|15694.9|15
1653021600000|2022-05-20 04:40:00|15702|15698|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|35
1653021900000|2022-05-20 04:45:00|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|36
1653022200000|2022-05-20 04:50:00|15705.1|15701.1|15709.8|15705.8|15712.9|15708.9|15705.1|15701.1|30
1653022500000|2022-05-20 04:55:00|15708.3|15704.3|15705.1|15701.1|15709.8|15705.8|15703.6|15699.6|37
1653022800000|2022-05-20 05:00:00|15703.6|15699.6|15698.9|15694.9|15703.6|15699.6|15697.3|15693.3|28
1653023100000|2022-05-20 05:05:00|15697.3|15693.3|15703.6|15699.6|15705.1|15701.1|15694.2|15690.2|49
1653023400000|2022-05-20 05:10:00|15705.1|15701.1|15700.4|15696.4|15705.1|15701.1|15698.9|15694.9|18
1653023700000|2022-05-20 05:15:00|15698.9|15694.9|15708.3|15704.3|15712.9|15708.9|15697.3|15693.3|75
1653024000000|2022-05-20 05:20:00|15706.7|15702.7|15703.6|15699.6|15708.3|15704.3|15703.6|15699.6|34
1653024300000|2022-05-20 05:25:00|15705.1|15701.1|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|18
1653024600000|2022-05-20 05:30:00|15698.9|15694.9|15694.2|15690.2|15698.9|15694.9|15691.1|15687.1|29
1653024900000|2022-05-20 05:35:00|15695.8|15691.8|15684.8|15680.8|15697.3|15693.3|15684.8|15680.8|81
1653025200000|2022-05-20 05:40:00|15681.7|15677.7|15686.4|15682.4|15692.6|15688.6|15681.7|15677.7|88
1653025500000|2022-05-20 05:45:00|15684.8|15680.8|15681.7|15677.7|15691.1|15687.1|15680.1|15676.1|26
1653025800000|2022-05-20 05:50:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|33
1653026100000|2022-05-20 05:55:00|15683.3|15679.3|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|24
1653026400000|2022-05-20 06:00:00|15686.4|15682.4|15675.4|15671.4|15687.9|15683.9|15666.1|15662.1|123
1653026700000|2022-05-20 06:05:00|15672.3|15668.3|15666.1|15662.1|15675.4|15671.4|15662.9|15658.9|60
1653027000000|2022-05-20 06:10:00|15664.5|15660.5|15659.8|15655.8|15666.1|15662.1|15648.9|15644.9|149
1653027300000|2022-05-20 06:15:00|15662.9|15658.9|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|70
1653027600000|2022-05-20 06:20:00|15655.1|15651.1|15642.6|15638.6|15656.7|15652.7|15639.5|15635.5|240
1653027900000|2022-05-20 06:25:00|15641.1|15637.1|15656.7|15652.7|15662.9|15658.9|15641.1|15637.1|140
1653028200000|2022-05-20 06:30:00|15655.1|15651.1|15659.8|15655.8|15669.2|15665.2|15655.1|15651.1|124
1653028500000|2022-05-20 06:35:00|15658.3|15654.3|15662.9|15658.9|15666.1|15662.1|15656.7|15652.7|82
1653028800000|2022-05-20 06:40:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15655.1|15651.1|44
1653029100000|2022-05-20 06:45:00|15658.3|15654.3|15672.3|15668.3|15675.4|15671.4|15658.3|15654.3|99
1653029400000|2022-05-20 06:50:00|15675.4|15671.4|15672.3|15668.3|15681.7|15677.7|15667.6|15663.6|214
1653029700000|2022-05-20 06:55:00|15670.8|15666.8|15659.8|15655.8|15670.8|15666.8|15656.7|15652.7|104
1653030000000|2022-05-20 07:00:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15647.3|15643.3|153
1653030300000|2022-05-20 07:05:00|15653.6|15649.6|15644.2|15640.2|15656.7|15652.7|15641.1|15637.1|162
1653030600000|2022-05-20 07:10:00|15645.8|15641.8|15631.7|15627.7|15653.6|15649.6|15625.4|15621.4|123
1653030900000|2022-05-20 07:15:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15612.9|15608.9|209
1653031200000|2022-05-20 07:20:00|15633.3|15629.3|15628.6|15624.6|15641.1|15637.1|15628.6|15624.6|82
1653031500000|2022-05-20 07:25:00|15630.1|15626.1|15631.7|15627.7|15636.4|15632.4|15622.3|15618.3|128
1653031800000|2022-05-20 07:30:00|15630.1|15626.1|15608.3|15604.3|15641.1|15637.1|15600.4|15596.4|557
1653032100000|2022-05-20 07:35:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15591.1|15587.1|286
1653032400000|2022-05-20 07:40:00|15612.9|15608.9|15622.3|15618.3|15622.3|15618.3|15603.6|15599.6|159
1653032700000|2022-05-20 07:45:00|15625.4|15621.4|15631.7|15627.7|15633.3|15629.3|15620.8|15616.8|119
1653033000000|2022-05-20 07:50:00|15630.1|15626.1|15644.2|15640.2|15650.4|15646.4|15628.6|15624.6|114
1653033300000|2022-05-20 07:55:00|15641.1|15637.1|15653.6|15649.6|15655.1|15651.1|15639.5|15635.5|245
1653033600000|2022-05-20 08:00:00|15655.1|15651.1|15666.1|15662.1|15675.4|15671.4|15653.6|15649.6|278
1653033900000|2022-05-20 08:05:00|15667.6|15663.6|15659.8|15655.8|15669.2|15665.2|15656.7|15652.7|126
1653034200000|2022-05-20 08:10:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15645.8|15641.8|97
1653034500000|2022-05-20 08:15:00|15661.4|15657.4|15678.6|15674.6|15678.6|15674.6|15656.7|15652.7|126
1653034800000|2022-05-20 08:20:00|15681.7|15677.7|15662.9|15658.9|15681.7|15677.7|15662.9|15658.9|91
1653035100000|2022-05-20 08:25:00|15664.5|15660.5|15656.7|15652.7|15667.6|15663.6|15653.6|15649.6|74
1653035400000|2022-05-20 08:30:00|15653.6|15649.6|15647.3|15643.3|15659.8|15655.8|15647.3|15643.3|88
1653035700000|2022-05-20 08:35:00|15648.9|15644.9|15633.3|15629.3|15659.8|15655.8|15631.7|15627.7|271
1653036000000|2022-05-20 08:40:00|15631.7|15627.7|15616.1|15612.1|15634.8|15630.8|15614.5|15610.5|112
1653036300000|2022-05-20 08:45:00|15617.6|15613.6|15619.2|15615.2|15625.4|15621.4|15612.9|15608.9|233
1653036600000|2022-05-20 08:50:00|15620.8|15616.8|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|77
1653036900000|2022-05-20 08:55:00|15617.6|15613.6|15619.2|15615.2|15628.6|15624.6|15616.1|15612.1|115
1653037200000|2022-05-20 09:00:00|15616.1|15612.1|15612.9|15608.9|15628.6|15624.6|15609.8|15605.8|124
1653037500000|2022-05-20 09:05:00|15609.8|15605.8|15619.2|15615.2|15619.2|15615.2|15603.6|15599.6|206
1653037800000|2022-05-20 09:10:00|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|126
1653038100000|2022-05-20 09:15:00|15616.1|15612.1|15619.2|15615.2|15625.4|15621.4|15616.1|15612.1|268
1653038400000|2022-05-20 09:20:00|15622.3|15618.3|15631.7|15627.7|15634.8|15630.8|15612.9|15608.9|119
1653038700000|2022-05-20 09:25:00|15633.3|15629.3|15619.2|15615.2|15634.8|15630.8|15617.6|15613.6|341
1653039000000|2022-05-20 09:30:00|15622.3|15618.3|15616.1|15612.1|15631.7|15627.7|15612.9|15608.9|711
1653039300000|2022-05-20 09:35:00|15612.9|15608.9|15623.9|15619.9|15628.6|15624.6|15612.9|15608.9|195
1653039600000|2022-05-20 09:40:00|15625.4|15621.4|15634.8|15630.8|15637.9|15633.9|15622.3|15618.3|71
1653039900000|2022-05-20 09:45:00|15636.4|15632.4|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|42
1653040200000|2022-05-20 09:50:00|15631.7|15627.7|15625.4|15621.4|15639.5|15635.5|15625.4|15621.4|158
1653040500000|2022-05-20 09:55:00|15627|15623|15631.7|15627.7|15631.7|15627.7|15619.2|15615.2|51
1653040800000|2022-05-20 10:00:00|15630.1|15626.1|15612.9|15608.9|15631.7|15627.7|15612.9|15608.9|95
1653041100000|2022-05-20 10:05:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|147
1653041400000|2022-05-20 10:10:00|15602|15598|15609.8|15605.8|15612.9|15608.9|15600.4|15596.4|223
1653041700000|2022-05-20 10:15:00|15612.9|15608.9|15622.3|15618.3|15622.3|15618.3|15609.8|15605.8|172
1653042000000|2022-05-20 10:20:00|15619.2|15615.2|15622.3|15618.3|15627|15623|15614.5|15610.5|410
1653042300000|2022-05-20 10:25:00|15619.2|15615.2|15634.8|15630.8|15634.8|15630.8|15617.6|15613.6|126
1653042600000|2022-05-20 10:30:00|15633.3|15629.3|15637.9|15633.9|15639.5|15635.5|15631.7|15627.7|45
1653042900000|2022-05-20 10:35:00|15636.4|15632.4|15633.3|15629.3|15637.9|15633.9|15631.7|15627.7|158
1653043200000|2022-05-20 10:40:00|15631.7|15627.7|15625.4|15621.4|15634.8|15630.8|15622.3|15618.3|122
1653043500000|2022-05-20 10:45:00|15623.9|15619.9|15622.3|15618.3|15631.7|15627.7|15619.2|15615.2|175
1653043800000|2022-05-20 10:50:00|15620.8|15616.8|15609.8|15605.8|15622.3|15618.3|15603.6|15599.6|168
1653044100000|2022-05-20 10:55:00|15612.9|15608.9|15617.6|15613.6|15622.3|15618.3|15612.9|15608.9|145
1653044400000|2022-05-20 11:00:00|15616.1|15612.1|15636.4|15632.4|15637.9|15633.9|15616.1|15612.1|163
1653044700000|2022-05-20 11:05:00|15634.8|15630.8|15648.9|15644.9|15656.7|15652.7|15634.8|15630.8|233
1653045000000|2022-05-20 11:10:00|15650.4|15646.4|15647.3|15643.3|15653.6|15649.6|15644.2|15640.2|50
1653045300000|2022-05-20 11:15:00|15645.8|15641.8|15653.6|15649.6|15658.3|15654.3|15645.8|15641.8|66
1653045600000|2022-05-20 11:20:00|15652|15648|15641.1|15637.1|15653.6|15649.6|15637.9|15633.9|152
1653045900000|2022-05-20 11:25:00|15637.9|15633.9|15623.9|15619.9|15641.1|15637.1|15622.3|15618.3|166
1653046200000|2022-05-20 11:30:00|15625.4|15621.4|15616.1|15612.1|15631.7|15627.7|15609.8|15605.8|158
1653046500000|2022-05-20 11:35:00|15617.6|15613.6|15622.3|15618.3|15622.3|15618.3|15612.9|15608.9|124
1653046800000|2022-05-20 11:40:00|15619.2|15615.2|15619.2|15615.2|15625.4|15621.4|15606.7|15602.7|171
1653047100000|2022-05-20 11:45:00|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15606.7|15602.7|199
1653047400000|2022-05-20 11:50:00|15617.6|15613.6|15600.4|15596.4|15622.3|15618.3|15600.4|15596.4|165
1653047700000|2022-05-20 11:55:00|15597.3|15593.3|15603.6|15599.6|15606.7|15602.7|15587.9|15583.9|419
1653048000000|2022-05-20 12:00:00|15605.1|15601.1|15612.9|15608.9|15619.2|15615.2|15603.6|15599.6|256
1653048300000|2022-05-20 12:05:00|15611.4|15607.4|15630.1|15626.1|15637.9|15633.9|15609.8|15605.8|1999
1653048600000|2022-05-20 12:10:00|15628.6|15624.6|15647.3|15643.3|15653.6|15649.6|15625.4|15621.4|678
1653048900000|2022-05-20 12:15:00|15648.9|15644.9|15669.2|15665.2|15678.6|15674.6|15648.9|15644.9|1234
1653049200000|2022-05-20 12:20:00|15666.1|15662.1|15680.1|15676.1|15683.3|15679.3|15659.8|15655.8|797
1653049500000|2022-05-20 12:25:00|15678.6|15674.6|15709.8|15705.8|15712.9|15708.9|15678.6|15674.6|1215
1653049800000|2022-05-20 12:30:00|15706.7|15702.7|15722.3|15718.3|15728.6|15724.6|15703.6|15699.6|902
1653050100000|2022-05-20 12:35:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15706.7|15702.7|724
1653050400000|2022-05-20 12:40:00|15714.5|15710.5|15730.1|15726.1|15731.7|15727.7|15706.7|15702.7|3139
1653050700000|2022-05-20 12:45:00|15728.6|15724.6|15737.9|15733.9|15744.2|15740.2|15728.6|15724.6|1552
1653051000000|2022-05-20 12:50:00|15734.8|15730.8|15772.3|15768.3|15781.7|15777.7|15734.8|15730.8|11869
1653051300000|2022-05-20 12:55:00|15775.4|15771.4|15756.7|15752.7|15787.9|15783.9|15753.6|15749.6|4115
1653051600000|2022-05-20 13:00:00|15753.6|15749.6|15759.8|15755.8|15766.1|15762.1|15741.1|15737.1|1648
1653051900000|2022-05-20 13:05:00|15761.4|15757.4|15741.1|15737.1|15766.1|15762.1|15741.1|15737.1|880
1653052200000|2022-05-20 13:10:00|15744.2|15740.2|15737.9|15733.9|15756.7|15752.7|15737.9|15733.9|2379
1653052500000|2022-05-20 13:15:00|15739.5|15735.5|15709.8|15705.8|15744.2|15740.2|15703.6|15699.6|3380
1653052800000|2022-05-20 13:20:00|15711.4|15707.4|15675.4|15671.4|15711.4|15707.4|15658.3|15654.3|772
1653053100000|2022-05-20 13:25:00|15672.3|15668.3|15652|15648|15680.1|15676.1|15647.3|15643.3|1139
1653053400000|2022-05-20 13:30:00|15653.6|15649.6|15709.8|15705.8|15712.9|15708.9|15650.4|15646.4|1758
1653053700000|2022-05-20 13:35:00|15712.9|15708.9|15716.1|15712.1|15728.6|15724.6|15700.4|15696.4|1055
1653054000000|2022-05-20 13:40:00|15714.5|15710.5|15706.7|15702.7|15731.7|15727.7|15700.4|15696.4|912
1653054300000|2022-05-20 13:45:00|15703.6|15699.6|15722.3|15718.3|15733.3|15729.3|15697.3|15693.3|1139
1653054600000|2022-05-20 13:50:00|15719.2|15715.2|15692.6|15688.6|15722.3|15718.3|15681.7|15677.7|870
1653054900000|2022-05-20 13:55:00|15691.1|15687.1|15675.4|15671.4|15697.3|15693.3|15672.3|15668.3|1492
1653055200000|2022-05-20 14:00:00|15677|15673|15672.3|15668.3|15694.2|15690.2|15669.2|15665.2|691
1653055500000|2022-05-20 14:05:00|15669.2|15665.2|15698.9|15694.9|15708.3|15704.3|15669.2|15665.2|878
1653055800000|2022-05-20 14:10:00|15700.4|15696.4|15716.1|15712.1|15719.2|15715.2|15687.9|15683.9|778
1653056100000|2022-05-20 14:15:00|15712.9|15708.9|15731.7|15727.7|15733.3|15729.3|15709.8|15705.8|714
1653056400000|2022-05-20 14:20:00|15728.6|15724.6|15719.2|15715.2|15747.3|15743.3|15716.1|15712.1|976
1653056700000|2022-05-20 14:25:00|15722.3|15718.3|15722.3|15718.3|15731.7|15727.7|15709.8|15705.8|653
1653057000000|2022-05-20 14:30:00|15725.4|15721.4|15717.6|15713.6|15728.6|15724.6|15703.6|15699.6|719
1653057300000|2022-05-20 14:35:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15709.8|15705.8|10477
1653057600000|2022-05-20 14:40:00|15723.9|15719.9|15744.2|15740.2|15744.2|15740.2|15716.1|15712.1|1338
1653057900000|2022-05-20 14:45:00|15745.8|15741.8|15800.4|15796.4|15803.6|15799.6|15744.2|15740.2|2436
1653058200000|2022-05-20 14:50:00|15797.3|15793.3|15781.7|15777.7|15800.4|15796.4|15772.3|15768.3|1233
1653058500000|2022-05-20 14:55:00|15778.6|15774.6|15781.7|15777.7|15787.9|15783.9|15775.4|15771.4|3265
1653058800000|2022-05-20 15:00:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15744.2|15740.2|1286
1653059100000|2022-05-20 15:05:00|15775.4|15771.4|15794.2|15790.2|15800.4|15796.4|15772.3|15768.3|888
1653059400000|2022-05-20 15:10:00|15797.3|15793.3|15803.6|15799.6|15828.6|15824.6|15794.2|15790.2|983
1653059700000|2022-05-20 15:15:00|15802|15798|15791.1|15787.1|15809.8|15805.8|15781.7|15777.7|2858
1653060000000|2022-05-20 15:20:00|15792.6|15788.6|15812.9|15808.9|15812.9|15808.9|15778.6|15774.6|2976
1653060300000|2022-05-20 15:25:00|15816.1|15812.1|15797.3|15793.3|15816.1|15812.1|15787.9|15783.9|642
1653060600000|2022-05-20 15:30:00|15800.4|15796.4|15791.1|15787.1|15811.4|15807.4|15791.1|15787.1|786
1653060900000|2022-05-20 15:35:00|15792.6|15788.6|15800.4|15796.4|15803.6|15799.6|15784.8|15780.8|1101
1653061200000|2022-05-20 15:40:00|15798.9|15794.9|15781.7|15777.7|15800.4|15796.4|15778.6|15774.6|3201
1653061500000|2022-05-20 15:45:00|15778.6|15774.6|15783.3|15779.3|15787.9|15783.9|15772.3|15768.3|2617
1653061800000|2022-05-20 15:50:00|15784.8|15780.8|15791.1|15787.1|15797.3|15793.3|15781.7|15777.7|315
1653062100000|2022-05-20 15:55:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15778.6|15774.6|1547
1653062400000|2022-05-20 16:00:00|15787.9|15783.9|15812.9|15808.9|15812.9|15808.9|15784.8|15780.8|368
1653062700000|2022-05-20 16:05:00|15809.8|15805.8|15831.7|15827.7|15833.3|15829.3|15806.7|15802.7|489
1653063000000|2022-05-20 16:10:00|15830.1|15826.1|15844.2|15840.2|15859.8|15855.8|15830.1|15826.1|1037
1653063300000|2022-05-20 16:15:00|15841.1|15837.1|15825.4|15821.4|15850.4|15846.4|15816.1|15812.1|630
1653063600000|2022-05-20 16:20:00|15828.6|15824.6|15812.9|15808.9|15828.6|15824.6|15809.8|15805.8|631
1653063900000|2022-05-20 16:25:00|15816.1|15812.1|15831.7|15827.7|15834.8|15830.8|15816.1|15812.1|346
1653064200000|2022-05-20 16:30:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15822.3|15818.3|365
1653064500000|2022-05-20 16:35:00|15833.3|15829.3|15836.4|15832.4|15844.2|15840.2|15825.4|15821.4|783
1653064800000|2022-05-20 16:40:00|15837.9|15833.9|15853.6|15849.6|15853.6|15849.6|15834.8|15830.8|481
1653065100000|2022-05-20 16:45:00|15852|15848|15853.6|15849.6|15878.6|15874.6|15847.3|15843.3|919
1653065400000|2022-05-20 16:50:00|15856.7|15852.7|15875.4|15871.4|15881.7|15877.7|15847.3|15843.3|927
1653065700000|2022-05-20 16:55:00|15872.3|15868.3|15856.7|15852.7|15875.4|15871.4|15856.7|15852.7|583
1653066000000|2022-05-20 17:00:00|15858.3|15854.3|15881.7|15877.7|15881.7|15877.7|15856.7|15852.7|595
1653066300000|2022-05-20 17:05:00|15878.6|15874.6|15875.4|15871.4|15891.1|15887.1|15869.2|15865.2|1703
1653066600000|2022-05-20 17:10:00|15877|15873|15881.7|15877.7|15891.1|15887.1|15870.8|15866.8|610
1653066900000|2022-05-20 17:15:00|15878.6|15874.6|15872.3|15868.3|15887.9|15883.9|15866.1|15862.1|729
1653067200000|2022-05-20 17:20:00|15869.2|15865.2|15869.2|15865.2|15875.4|15871.4|15844.2|15840.2|3348
1653067500000|2022-05-20 17:25:00|15866.1|15862.1|15855.1|15851.1|15869.2|15865.2|15847.3|15843.3|1105
1653067800000|2022-05-20 17:30:00|15853.6|15849.6|15819.2|15815.2|15856.7|15852.7|15809.8|15805.8|2701
1653068100000|2022-05-20 17:35:00|15816.1|15812.1|15816.1|15812.1|15825.4|15821.4|15803.6|15799.6|1136
1653068400000|2022-05-20 17:40:00|15817.6|15813.6|15809.8|15805.8|15819.2|15815.2|15806.7|15802.7|396
1653068700000|2022-05-20 17:45:00|15808.3|15804.3|15803.6|15799.6|15816.1|15812.1|15787.9|15783.9|865
1653069000000|2022-05-20 17:50:00|15805.1|15801.1|15791.1|15787.1|15816.1|15812.1|15787.9|15783.9|495
1653069300000|2022-05-20 17:55:00|15787.9|15783.9|15809.8|15805.8|15817.6|15813.6|15787.9|15783.9|782
1653069600000|2022-05-20 18:00:00|15811.4|15807.4|15825.4|15821.4|15837.9|15833.9|15809.8|15805.8|361
1653069900000|2022-05-20 18:05:00|15827|15823|15828.6|15824.6|15839.5|15835.5|15822.3|15818.3|307
1653070200000|2022-05-20 18:10:00|15825.4|15821.4|15822.3|15818.3|15834.8|15830.8|15817.6|15813.6|3362
1653070500000|2022-05-20 18:15:00|15823.9|15819.9|15841.1|15837.1|15844.2|15840.2|15823.9|15819.9|326
1653070800000|2022-05-20 18:20:00|15844.2|15840.2|15831.7|15827.7|15847.3|15843.3|15822.3|15818.3|475
1653071100000|2022-05-20 18:25:00|15834.8|15830.8|15834.8|15830.8|15841.1|15837.1|15822.3|15818.3|453
1653071400000|2022-05-20 18:30:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15830.1|15826.1|438
1653071700000|2022-05-20 18:35:00|15844.2|15840.2|15852|15848|15852|15848|15834.8|15830.8|243
1653072000000|2022-05-20 18:40:00|15853.6|15849.6|15833.3|15829.3|15853.6|15849.6|15831.7|15827.7|366
1653072300000|2022-05-20 18:45:00|15831.7|15827.7|15831.7|15827.7|15845.8|15841.8|15828.6|15824.6|1025
1653072600000|2022-05-20 18:50:00|15834.8|15830.8|15809.8|15805.8|15841.1|15837.1|15806.7|15802.7|550
1653072900000|2022-05-20 18:55:00|15806.7|15802.7|15834.8|15830.8|15834.8|15830.8|15806.7|15802.7|1098
1653073200000|2022-05-20 19:00:00|15837.9|15833.9|15853.6|15849.6|15856.7|15852.7|15837.9|15833.9|810
1653073500000|2022-05-20 19:05:00|15852|15848|15847.3|15843.3|15856.7|15852.7|15844.2|15840.2|454
1653073800000|2022-05-20 19:10:00|15848.9|15844.9|15859.8|15855.8|15862.9|15858.9|15847.3|15843.3|256
1653074100000|2022-05-20 19:15:00|15858.3|15854.3|15856.7|15852.7|15862.9|15858.9|15847.3|15843.3|439
1653074400000|2022-05-20 19:20:00|15855.1|15851.1|15862.9|15858.9|15862.9|15858.9|15853.6|15849.6|236
1653074700000|2022-05-20 19:25:00|15861.4|15857.4|15837.9|15833.9|15862.9|15858.9|15837.9|15833.9|609
1653075000000|2022-05-20 19:30:00|15841.1|15837.1|15825.4|15821.4|15845.8|15841.8|15822.3|15818.3|297
1653075300000|2022-05-20 19:35:00|15828.6|15824.6|15837.9|15833.9|15837.9|15833.9|15819.2|15815.2|608
1653075600000|2022-05-20 19:40:00|15836.4|15832.4|15833.3|15829.3|15837.9|15833.9|15825.4|15821.4|2038
1653075900000|2022-05-20 19:45:00|15834.8|15830.8|15820.8|15816.8|15841.1|15837.1|15819.2|15815.2|1314
1653076200000|2022-05-20 19:50:00|15819.2|15815.2|15831.7|15827.7|15831.7|15827.7|15816.1|15812.1|633
1653076500000|2022-05-20 19:55:00|15828.6|15824.6|15823.9|15819.9|15831.7|15827.7|15812.9|15808.9|1586
1653076800000|2022-05-20 20:00:00|15825.4|15821.4|15828.6|15824.6|15837.9|15833.9|15817.6|15813.6|1291
1653077100000|2022-05-20 20:05:00|15831.7|15827.7|15841.1|15837.1|15844.2|15840.2|15828.6|15824.6|419
1653077400000|2022-05-20 20:10:00|15842.6|15838.6|15828.6|15824.6|15847.3|15843.3|15825.4|15821.4|291
1653077700000|2022-05-20 20:15:00|15831.7|15827.7|15830.1|15826.1|15834.8|15830.8|15822.3|15818.3|755
1653078000000|2022-05-20 20:20:00|15831.7|15827.7|15820.8|15816.8|15831.7|15827.7|15819.2|15815.2|198
1653078300000|2022-05-20 20:25:00|15819.2|15815.2|15797.3|15793.3|15827|15823|15797.3|15793.3|605
1653078600000|2022-05-20 20:30:00|15795.8|15791.8|15812.9|15808.9|15812.9|15808.9|15794.2|15790.2|799
1653078900000|2022-05-20 20:35:00|15811.4|15807.4|15816.1|15812.1|15816.1|15812.1|15800.4|15796.4|266
1653079200000|2022-05-20 20:40:00|15814.5|15810.5|15822.3|15818.3|15822.3|15818.3|15812.9|15808.9|165
1653079500000|2022-05-20 20:45:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|147
1653079800000|2022-05-20 20:50:00|15820.8|15816.8|15828.6|15824.6|15828.6|15824.6|15816.1|15812.1|168
1653080100000|2022-05-20 20:55:00|15825.4|15821.4|15834.8|15830.8|15841.1|15837.1|15822.3|15818.3|193
1653256800000|2022-05-22 22:00:00|15811.4|15807.4|15808.3|15804.3|15811.4|15807.4|15798.9|15794.9|93
1653257100000|2022-05-22 22:05:00|15805.1|15801.1|15808.3|15804.3|15808.3|15804.3|15803.6|15799.6|14
1653257400000|2022-05-22 22:10:00|15806.7|15802.7|15802|15798|15808.3|15804.3|15798.9|15794.9|7
1653257700000|2022-05-22 22:15:00|15800.4|15796.4|15798.9|15794.9|15803.6|15799.6|15795.8|15791.8|26
1653258000000|2022-05-22 22:20:00|15800.4|15796.4|15789.5|15785.5|15800.4|15796.4|15789.5|15785.5|41
1653258300000|2022-05-22 22:25:00|15791.1|15787.1|15802|15798|15802|15798|15791.1|15787.1|30
1653258600000|2022-05-22 22:30:00|15803.6|15799.6|15805.1|15801.1|15809.8|15805.8|15800.4|15796.4|107
1653258900000|2022-05-22 22:35:00|15806.7|15802.7|15794.2|15790.2|15806.7|15802.7|15794.2|15790.2|16
1653259200000|2022-05-22 22:40:00|15795.8|15791.8|15798.9|15794.9|15798.9|15794.9|15791.1|15787.1|29
1653259500000|2022-05-22 22:45:00|15800.4|15796.4|15791.1|15787.1|15800.4|15796.4|15791.1|15787.1|12
1653259800000|2022-05-22 22:50:00|15792.6|15788.6|15800.4|15796.4|15803.6|15799.6|15784.8|15780.8|46
1653260100000|2022-05-22 22:55:00|15802|15798|15802|15798|15803.6|15799.6|15795.8|15791.8|40
1653260400000|2022-05-22 23:00:00|15803.6|15799.6|15797.3|15793.3|15808.3|15804.3|15797.3|15793.3|56
1653260700000|2022-05-22 23:05:00|15798.9|15794.9|15805.1|15801.1|15812.9|15808.9|15797.3|15793.3|34
1653261000000|2022-05-22 23:10:00|15803.6|15799.6|15797.3|15793.3|15812.9|15808.9|15797.3|15793.3|46
1653261300000|2022-05-22 23:15:00|15794.2|15790.2|15784.8|15780.8|15797.3|15793.3|15784.8|15780.8|20
1653261600000|2022-05-22 23:20:00|15783.3|15779.3|15784.8|15780.8|15787.9|15783.9|15783.3|15779.3|15
1653261900000|2022-05-22 23:25:00|15786.4|15782.4|15781.7|15777.7|15787.9|15783.9|15780.1|15776.1|26
1653262200000|2022-05-22 23:30:00|15784.8|15780.8|15783.3|15779.3|15786.4|15782.4|15778.6|15774.6|43
1653262500000|2022-05-22 23:35:00|15781.7|15777.7|15777|15773|15784.8|15780.8|15777|15773|7
1653262800000|2022-05-22 23:40:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15770.8|15766.8|44
1653263100000|2022-05-22 23:45:00|15777|15773|15773.9|15769.9|15778.6|15774.6|15772.3|15768.3|38
1653263400000|2022-05-22 23:50:00|15775.4|15771.4|15777|15773|15781.7|15777.7|15769.2|15765.2|19
1653263700000|2022-05-22 23:55:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15773.9|15769.9|10
1653264000000|2022-05-23 00:00:00|15781.7|15777.7|15806.7|15802.7|15806.7|15802.7|15781.7|15777.7|66
1653264300000|2022-05-23 00:05:00|15805.1|15801.1|15794.2|15790.2|15806.7|15802.7|15792.6|15788.6|22
1653264600000|2022-05-23 00:10:00|15795.8|15791.8|15791.1|15787.1|15797.3|15793.3|15781.7|15777.7|68
1653264900000|2022-05-23 00:15:00|15789.5|15785.5|15769.2|15765.2|15791.1|15787.1|15769.2|15765.2|73
1653265200000|2022-05-23 00:20:00|15770.8|15766.8|15775.4|15771.4|15775.4|15771.4|15762.9|15758.9|44
1653265500000|2022-05-23 00:25:00|15773.9|15769.9|15775.4|15771.4|15777|15773|15769.2|15765.2|10
1653265800000|2022-05-23 00:30:00|15773.9|15769.9|15775.4|15771.4|15781.7|15777.7|15770.8|15766.8|13
1653266100000|2022-05-23 00:35:00|15773.9|15769.9|15759.8|15755.8|15775.4|15771.4|15756.7|15752.7|52
1653266400000|2022-05-23 00:40:00|15761.4|15757.4|15756.7|15752.7|15769.2|15765.2|15756.7|15752.7|69
1653266700000|2022-05-23 00:45:00|15755.1|15751.1|15769.2|15765.2|15769.2|15765.2|15753.6|15749.6|54
1653267000000|2022-05-23 00:50:00|15770.8|15766.8|15780.1|15776.1|15791.1|15787.1|15770.8|15766.8|134
1653267300000|2022-05-23 00:55:00|15781.7|15777.7|15786.4|15782.4|15794.2|15790.2|15778.6|15774.6|29
1653267600000|2022-05-23 01:00:00|15784.8|15780.8|15766.1|15762.1|15787.9|15783.9|15766.1|15762.1|36
1653267900000|2022-05-23 01:05:00|15762.9|15758.9|15778.6|15774.6|15780.1|15776.1|15762.9|15758.9|64
1653268200000|2022-05-23 01:10:00|15772.3|15768.3|15770.8|15766.8|15775.4|15771.4|15769.2|15765.2|40
1653268500000|2022-05-23 01:15:00|15769.2|15765.2|15781.7|15777.7|15781.7|15777.7|15767.6|15763.6|13
1653268800000|2022-05-23 01:20:00|15780.1|15776.1|15762.9|15758.9|15781.7|15777.7|15762.9|15758.9|49
1653269100000|2022-05-23 01:25:00|15761.4|15757.4|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|47
1653269400000|2022-05-23 01:30:00|15758.3|15754.3|15762.9|15758.9|15769.2|15765.2|15753.6|15749.6|62
1653269700000|2022-05-23 01:35:00|15764.5|15760.5|15759.8|15755.8|15772.3|15768.3|15759.8|15755.8|50
1653270000000|2022-05-23 01:40:00|15762.9|15758.9|15770.8|15766.8|15770.8|15766.8|15761.4|15757.4|14
1653270300000|2022-05-23 01:45:00|15769.2|15765.2|15777|15773|15781.7|15777.7|15769.2|15765.2|45
1653270600000|2022-05-23 01:50:00|15778.6|15774.6|15778.6|15774.6|15784.8|15780.8|15770.8|15766.8|33
1653270900000|2022-05-23 01:55:00|15781.7|15777.7|15781.7|15777.7|15786.4|15782.4|15778.6|15774.6|41
1653271200000|2022-05-23 02:00:00|15778.6|15774.6|15787.9|15783.9|15787.9|15783.9|15775.4|15771.4|54
1653271500000|2022-05-23 02:05:00|15789.5|15785.5|15797.3|15793.3|15800.4|15796.4|15784.8|15780.8|40
1653271800000|2022-05-23 02:10:00|15798.9|15794.9|15803.6|15799.6|15803.6|15799.6|15795.8|15791.8|24
1653272100000|2022-05-23 02:15:00|15802|15798|15803.6|15799.6|15812.9|15808.9|15800.4|15796.4|84
1653272400000|2022-05-23 02:20:00|15805.1|15801.1|15794.2|15790.2|15808.3|15804.3|15794.2|15790.2|40
1653272700000|2022-05-23 02:25:00|15792.6|15788.6|15781.7|15777.7|15792.6|15788.6|15780.1|15776.1|41
1653273000000|2022-05-23 02:30:00|15783.3|15779.3|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|11
1653273300000|2022-05-23 02:35:00|15783.3|15779.3|15789.5|15785.5|15791.1|15787.1|15781.7|15777.7|28
1653273600000|2022-05-23 02:40:00|15791.1|15787.1|15791.1|15787.1|15797.3|15793.3|15786.4|15782.4|138
1653273900000|2022-05-23 02:45:00|15792.6|15788.6|15795.8|15791.8|15797.3|15793.3|15787.9|15783.9|91
1653274200000|2022-05-23 02:50:00|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15789.5|15785.5|12
1653274500000|2022-05-23 02:55:00|15789.5|15785.5|15787.9|15783.9|15792.6|15788.6|15786.4|15782.4|28
1653274800000|2022-05-23 03:00:00|15784.8|15780.8|15769.2|15765.2|15784.8|15780.8|15769.2|15765.2|31
1653275100000|2022-05-23 03:05:00|15766.1|15762.1|15772.3|15768.3|15775.4|15771.4|15766.1|15762.1|58
1653275400000|2022-05-23 03:10:00|15770.8|15766.8|15769.2|15765.2|15770.8|15766.8|15764.5|15760.5|11
1653275700000|2022-05-23 03:15:00|15770.8|15766.8|15775.4|15771.4|15775.4|15771.4|15766.1|15762.1|28
1653276000000|2022-05-23 03:20:00|15777|15773|15773.9|15769.9|15777|15773|15769.2|15765.2|54
1653276300000|2022-05-23 03:25:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15770.8|15766.8|14
1653276600000|2022-05-23 03:30:00|15773.9|15769.9|15784.8|15780.8|15784.8|15780.8|15773.9|15769.9|31
1653276900000|2022-05-23 03:35:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|26
1653277200000|2022-05-23 03:40:00|15783.3|15779.3|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|19
1653277500000|2022-05-23 03:45:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|5
1653277800000|2022-05-23 03:50:00|15773.9|15769.9|15762.9|15758.9|15773.9|15769.9|15762.9|15758.9|41
1653278100000|2022-05-23 03:55:00|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15761.4|15757.4|15
1653278400000|2022-05-23 04:00:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|15
1653278700000|2022-05-23 04:05:00|15764.5|15760.5|15756.7|15752.7|15764.5|15760.5|15756.7|15752.7|8
1653279000000|2022-05-23 04:10:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15750.4|15746.4|84
1653279300000|2022-05-23 04:15:00|15755.1|15751.1|15761.4|15757.4|15761.4|15757.4|15753.6|15749.6|22
1653279600000|2022-05-23 04:20:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15758.3|15754.3|12
1653279900000|2022-05-23 04:25:00|15762.9|15758.9|15755.1|15751.1|15762.9|15758.9|15753.6|15749.6|43
1653280200000|2022-05-23 04:30:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15752|15748|12
1653280500000|2022-05-23 04:35:00|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|12
1653280800000|2022-05-23 04:40:00|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15756.7|15752.7|20
1653281100000|2022-05-23 04:45:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|14
1653281400000|2022-05-23 04:50:00|||||||||6
1653281700000|2022-05-23 04:55:00|15753.6|15749.6|15752|15748|15756.7|15752.7|15750.4|15746.4|29
1653282000000|2022-05-23 05:00:00|15750.4|15746.4|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|9
1653282300000|2022-05-23 05:05:00|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15750.4|15746.4|8
1653282600000|2022-05-23 05:10:00|15750.4|15746.4|15747.3|15743.3|15752|15748|15747.3|15743.3|16
1653282900000|2022-05-23 05:15:00|15744.2|15740.2|15753.6|15749.6|15753.6|15749.6|15744.2|15740.2|54
1653283200000|2022-05-23 05:20:00|15752|15748|15744.2|15740.2|15753.6|15749.6|15744.2|15740.2|22
1653283500000|2022-05-23 05:25:00|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|7
1653283800000|2022-05-23 05:30:00|15739.5|15735.5|15747.3|15743.3|15750.4|15746.4|15737.9|15733.9|70
1653284100000|2022-05-23 05:35:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15741.1|15737.1|40
1653284400000|2022-05-23 05:40:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|19
1653284700000|2022-05-23 05:45:00|15742.6|15738.6|15723.9|15719.9|15742.6|15738.6|15723.9|15719.9|118
1653285000000|2022-05-23 05:50:00|15725.4|15721.4|15703.6|15699.6|15725.4|15721.4|15703.6|15699.6|184
1653285300000|2022-05-23 05:55:00|15706.7|15702.7|15705.1|15701.1|15712.9|15708.9|15687.9|15683.9|172
1653285600000|2022-05-23 06:00:00|15706.7|15702.7|15727|15723|15728.6|15724.6|15706.7|15702.7|225
1653285900000|2022-05-23 06:05:00|15728.6|15724.6|15722.3|15718.3|15731.7|15727.7|15722.3|15718.3|137
1653286200000|2022-05-23 06:10:00|15720.8|15716.8|15706.7|15702.7|15720.8|15716.8|15702|15698|190
1653286500000|2022-05-23 06:15:00|15709.8|15705.8|15716.1|15712.1|15719.2|15715.2|15706.7|15702.7|94
1653286800000|2022-05-23 06:20:00|15717.6|15713.6|15722.3|15718.3|15725.4|15721.4|15709.8|15705.8|82
1653287100000|2022-05-23 06:25:00|15725.4|15721.4|15731.7|15727.7|15731.7|15727.7|15719.2|15715.2|64
1653287400000|2022-05-23 06:30:00|15733.3|15729.3|15731.7|15727.7|15737.9|15733.9|15728.6|15724.6|94
1653287700000|2022-05-23 06:35:00|15734.8|15730.8|15737.9|15733.9|15741.1|15737.1|15731.7|15727.7|74
1653288000000|2022-05-23 06:40:00|15739.5|15735.5|15731.7|15727.7|15744.2|15740.2|15728.6|15724.6|110
1653288300000|2022-05-23 06:45:00|15734.8|15730.8|15725.4|15721.4|15737.9|15733.9|15722.3|15718.3|50
1653288600000|2022-05-23 06:50:00|15723.9|15719.9|15716.1|15712.1|15731.7|15727.7|15716.1|15712.1|206
1653288900000|2022-05-23 06:55:00|15717.6|15713.6|15722.3|15718.3|15728.6|15724.6|15717.6|15713.6|1891
1653289200000|2022-05-23 07:00:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15712.9|15708.9|720
1653289500000|2022-05-23 07:05:00|15730.1|15726.1|15725.4|15721.4|15744.2|15740.2|15722.3|15718.3|170
1653289800000|2022-05-23 07:10:00|15723.9|15719.9|15744.2|15740.2|15747.3|15743.3|15722.3|15718.3|151
1653290100000|2022-05-23 07:15:00|15747.3|15743.3|15734.8|15730.8|15755.1|15751.1|15731.7|15727.7|152
1653290400000|2022-05-23 07:20:00|15736.4|15732.4|15734.8|15730.8|15750.4|15746.4|15730.1|15726.1|135
1653290700000|2022-05-23 07:25:00|15736.4|15732.4|15744.2|15740.2|15744.2|15740.2|15725.4|15721.4|342
1653291000000|2022-05-23 07:30:00|15745.8|15741.8|15762.9|15758.9|15764.5|15760.5|15745.8|15741.8|143
1653291300000|2022-05-23 07:35:00|15761.4|15757.4|15767.6|15763.6|15778.6|15774.6|15759.8|15755.8|239
1653291600000|2022-05-23 07:40:00|15769.2|15765.2|15781.7|15777.7|15783.3|15779.3|15767.6|15763.6|104
1653291900000|2022-05-23 07:45:00|15780.1|15776.1|15778.6|15774.6|15784.8|15780.8|15769.2|15765.2|115
1653292200000|2022-05-23 07:50:00|15781.7|15777.7|15781.7|15777.7|15791.1|15787.1|15778.6|15774.6|222
1653292500000|2022-05-23 07:55:00|15780.1|15776.1|15778.6|15774.6|15787.9|15783.9|15772.3|15768.3|312
1653292800000|2022-05-23 08:00:00|15777|15773|15775.4|15771.4|15778.6|15774.6|15753.6|15749.6|234
1653293100000|2022-05-23 08:05:00|15773.9|15769.9|15764.5|15760.5|15778.6|15774.6|15762.9|15758.9|132
1653293400000|2022-05-23 08:10:00|15766.1|15762.1|15787.9|15783.9|15787.9|15783.9|15762.9|15758.9|97
1653293700000|2022-05-23 08:15:00|15789.5|15785.5|15775.4|15771.4|15789.5|15785.5|15759.8|15755.8|375
1653294000000|2022-05-23 08:20:00|15778.6|15774.6|15753.6|15749.6|15791.1|15787.1|15753.6|15749.6|446
1653294300000|2022-05-23 08:25:00|15756.7|15752.7|15741.1|15737.1|15756.7|15752.7|15731.7|15727.7|256
1653294600000|2022-05-23 08:30:00|15737.9|15733.9|15756.7|15752.7|15756.7|15752.7|15731.7|15727.7|145
1653294900000|2022-05-23 08:35:00|15755.1|15751.1|15762.9|15758.9|15766.1|15762.1|15753.6|15749.6|59
1653295200000|2022-05-23 08:40:00|15759.8|15755.8|15766.1|15762.1|15766.1|15762.1|15747.3|15743.3|597
1653295500000|2022-05-23 08:45:00|15764.5|15760.5|15766.1|15762.1|15769.2|15765.2|15759.8|15755.8|77
1653295800000|2022-05-23 08:50:00|15762.9|15758.9|15747.3|15743.3|15766.1|15762.1|15745.8|15741.8|79
1653296100000|2022-05-23 08:55:00|15745.8|15741.8|15755.1|15751.1|15756.7|15752.7|15742.6|15738.6|98
1653296400000|2022-05-23 09:00:00|15753.6|15749.6|15753.6|15749.6|15759.8|15755.8|15745.8|15741.8|68
1653296700000|2022-05-23 09:05:00|15755.1|15751.1|15755.1|15751.1|15762.9|15758.9|15750.4|15746.4|109
1653297000000|2022-05-23 09:10:00|15756.7|15752.7|15748.9|15744.9|15758.3|15754.3|15747.3|15743.3|58
1653297300000|2022-05-23 09:15:00|15747.3|15743.3|15748.9|15744.9|15753.6|15749.6|15744.2|15740.2|65
1653297600000|2022-05-23 09:20:00|15750.4|15746.4|15744.2|15740.2|15750.4|15746.4|15739.5|15735.5|57
1653297900000|2022-05-23 09:25:00|15745.8|15741.8|15737.9|15733.9|15750.4|15746.4|15737.9|15733.9|77
1653298200000|2022-05-23 09:30:00|15734.8|15730.8|15734.8|15730.8|15741.1|15737.1|15731.7|15727.7|80
1653298500000|2022-05-23 09:35:00|15736.4|15732.4|15737.9|15733.9|15741.1|15737.1|15728.6|15724.6|3201
1653298800000|2022-05-23 09:40:00|15741.1|15737.1|15728.6|15724.6|15744.2|15740.2|15728.6|15724.6|107
1653299100000|2022-05-23 09:45:00|15727|15723|15737.9|15733.9|15741.1|15737.1|15727|15723|113
1653299400000|2022-05-23 09:50:00|15739.5|15735.5|15728.6|15724.6|15741.1|15737.1|15728.6|15724.6|219
1653299700000|2022-05-23 09:55:00|15730.1|15726.1|15741.1|15737.1|15744.2|15740.2|15730.1|15726.1|102
1653300000000|2022-05-23 10:00:00|15744.2|15740.2|15734.8|15730.8|15747.3|15743.3|15720.8|15716.8|152
1653300300000|2022-05-23 10:05:00|15731.7|15727.7|15744.2|15740.2|15747.3|15743.3|15731.7|15727.7|121
1653300600000|2022-05-23 10:10:00|15742.6|15738.6|15737.9|15733.9|15744.2|15740.2|15730.1|15726.1|146
1653300900000|2022-05-23 10:15:00|15741.1|15737.1|15753.6|15749.6|15753.6|15749.6|15741.1|15737.1|160
1653301200000|2022-05-23 10:20:00|15750.4|15746.4|15759.8|15755.8|15759.8|15755.8|15747.3|15743.3|111
1653301500000|2022-05-23 10:25:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15744.2|15740.2|164
1653301800000|2022-05-23 10:30:00|15755.1|15751.1|15753.6|15749.6|15762.9|15758.9|15753.6|15749.6|107
1653302100000|2022-05-23 10:35:00|15755.1|15751.1|15759.8|15755.8|15762.9|15758.9|15753.6|15749.6|77
1653302400000|2022-05-23 10:40:00|15761.4|15757.4|15752|15748|15762.9|15758.9|15747.3|15743.3|82
1653302700000|2022-05-23 10:45:00|15750.4|15746.4|15744.2|15740.2|15762.9|15758.9|15737.9|15733.9|978
1653303000000|2022-05-23 10:50:00|15742.6|15738.6|15736.4|15732.4|15742.6|15738.6|15734.8|15730.8|67
1653303300000|2022-05-23 10:55:00|15734.8|15730.8|15734.8|15730.8|15744.2|15740.2|15728.6|15724.6|269
1653303600000|2022-05-23 11:00:00|15736.4|15732.4|15731.7|15727.7|15736.4|15732.4|15719.2|15715.2|276
1653303900000|2022-05-23 11:05:00|15733.3|15729.3|15730.1|15726.1|15737.9|15733.9|15719.2|15715.2|238
1653304200000|2022-05-23 11:10:00|15728.6|15724.6|15712.9|15708.9|15731.7|15727.7|15712.9|15708.9|142
1653304500000|2022-05-23 11:15:00|15716.1|15712.1|15736.4|15732.4|15737.9|15733.9|15712.9|15708.9|526
1653304800000|2022-05-23 11:20:00|15737.9|15733.9|15720.8|15716.8|15737.9|15733.9|15719.2|15715.2|330
1653305100000|2022-05-23 11:25:00|15719.2|15715.2|15731.7|15727.7|15734.8|15730.8|15716.1|15712.1|91
1653305400000|2022-05-23 11:30:00|15728.6|15724.6|15736.4|15732.4|15737.9|15733.9|15722.3|15718.3|163
1653305700000|2022-05-23 11:35:00|15734.8|15730.8|15737.9|15733.9|15750.4|15746.4|15734.8|15730.8|165
1653306000000|2022-05-23 11:40:00|15736.4|15732.4|15747.3|15743.3|15750.4|15746.4|15731.7|15727.7|164
1653306300000|2022-05-23 11:45:00|15744.2|15740.2|15734.8|15730.8|15745.8|15741.8|15728.6|15724.6|664
1653306600000|2022-05-23 11:50:00|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15722.3|15718.3|241
1653306900000|2022-05-23 11:55:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15728.6|15724.6|221
1653307200000|2022-05-23 12:00:00|15734.8|15730.8|15744.2|15740.2|15750.4|15746.4|15731.7|15727.7|275
1653307500000|2022-05-23 12:05:00|15741.1|15737.1|15734.8|15730.8|15745.8|15741.8|15728.6|15724.6|3246
1653307800000|2022-05-23 12:10:00|15733.3|15729.3|15728.6|15724.6|15733.3|15729.3|15725.4|15721.4|406
1653308100000|2022-05-23 12:15:00|15730.1|15726.1|15712.9|15708.9|15734.8|15730.8|15706.7|15702.7|1998
1653308400000|2022-05-23 12:20:00|15709.8|15705.8|15684.8|15680.8|15712.9|15708.9|15684.8|15680.8|595
1653308700000|2022-05-23 12:25:00|15687.9|15683.9|15683.3|15679.3|15687.9|15683.9|15678.6|15674.6|10264
1653309000000|2022-05-23 12:30:00|15681.7|15677.7|15697.3|15693.3|15700.4|15696.4|15681.7|15677.7|4226
1653309300000|2022-05-23 12:35:00|15698.9|15694.9|15734.8|15730.8|15734.8|15730.8|15698.9|15694.9|610
1653309600000|2022-05-23 12:40:00|15731.7|15727.7|15691.1|15687.1|15731.7|15727.7|15691.1|15687.1|1534
1653309900000|2022-05-23 12:45:00|15687.9|15683.9|15681.7|15677.7|15691.1|15687.1|15681.7|15677.7|10463
1653310200000|2022-05-23 12:50:00|15678.6|15674.6|15684.8|15680.8|15697.3|15693.3|15678.6|15674.6|2216
1653310500000|2022-05-23 12:55:00|15687.9|15683.9|15691.1|15687.1|15697.3|15693.3|15672.3|15668.3|6588
1653310800000|2022-05-23 13:00:00|15694.2|15690.2|15681.7|15677.7|15697.3|15693.3|15675.4|15671.4|517
1653311100000|2022-05-23 13:05:00|15680.1|15676.1|15659.8|15655.8|15684.8|15680.8|15653.6|15649.6|3004
1653311400000|2022-05-23 13:10:00|15656.7|15652.7|15678.6|15674.6|15680.1|15676.1|15650.4|15646.4|887
1653311700000|2022-05-23 13:15:00|15681.7|15677.7|15691.1|15687.1|15694.2|15690.2|15675.4|15671.4|429
1653312000000|2022-05-23 13:20:00|15687.9|15683.9|15678.6|15674.6|15691.1|15687.1|15678.6|15674.6|719
1653312300000|2022-05-23 13:25:00|15681.7|15677.7|15709.8|15705.8|15709.8|15705.8|15675.4|15671.4|1222
1653312600000|2022-05-23 13:30:00|15706.7|15702.7|15728.6|15724.6|15731.7|15727.7|15703.6|15699.6|1719
1653312900000|2022-05-23 13:35:00|15725.4|15721.4|15769.2|15765.2|15778.6|15774.6|15722.3|15718.3|3338
1653313200000|2022-05-23 13:40:00|15766.1|15762.1|15756.7|15752.7|15778.6|15774.6|15748.9|15744.9|691
1653313500000|2022-05-23 13:45:00|15759.8|15755.8|15737.9|15733.9|15766.1|15762.1|15734.8|15730.8|2258
1653313800000|2022-05-23 13:50:00|15734.8|15730.8|15756.7|15752.7|15759.8|15755.8|15719.2|15715.2|673
1653314100000|2022-05-23 13:55:00|15759.8|15755.8|15753.6|15749.6|15759.8|15755.8|15744.2|15740.2|1406
1653314400000|2022-05-23 14:00:00|15752|15748|15753.6|15749.6|15775.4|15771.4|15750.4|15746.4|3145
1653314700000|2022-05-23 14:05:00|15756.7|15752.7|15753.6|15749.6|15766.1|15762.1|15744.2|15740.2|682
1653315000000|2022-05-23 14:10:00|15755.1|15751.1|15750.4|15746.4|15756.7|15752.7|15733.3|15729.3|477
1653315300000|2022-05-23 14:15:00|15747.3|15743.3|15744.2|15740.2|15755.1|15751.1|15739.5|15735.5|808
1653315600000|2022-05-23 14:20:00|15742.6|15738.6|15750.4|15746.4|15762.9|15758.9|15741.1|15737.1|427
1653315900000|2022-05-23 14:25:00|15752|15748|15731.7|15727.7|15756.7|15752.7|15731.7|15727.7|3177
1653316200000|2022-05-23 14:30:00|15734.8|15730.8|15719.2|15715.2|15737.9|15733.9|15716.1|15712.1|1304
1653316500000|2022-05-23 14:35:00|15716.1|15712.1|15712.9|15708.9|15722.3|15718.3|15706.7|15702.7|15699
1653316800000|2022-05-23 14:40:00|15709.8|15705.8|15706.7|15702.7|15722.3|15718.3|15703.6|15699.6|880
1653317100000|2022-05-23 14:45:00|15709.8|15705.8|15691.1|15687.1|15716.1|15712.1|15681.7|15677.7|3984
1653317400000|2022-05-23 14:50:00|15694.2|15690.2|15691.1|15687.1|15706.7|15702.7|15681.7|15677.7|823
1653317700000|2022-05-23 14:55:00|15689.5|15685.5|15681.7|15677.7|15691.1|15687.1|15672.3|15668.3|927
1653318000000|2022-05-23 15:00:00|15678.6|15674.6|15694.2|15690.2|15700.4|15696.4|15678.6|15674.6|723
1653318300000|2022-05-23 15:05:00|15692.6|15688.6|15694.2|15690.2|15703.6|15699.6|15687.9|15683.9|572
1653318600000|2022-05-23 15:10:00|15697.3|15693.3|15666.1|15662.1|15697.3|15693.3|15662.9|15658.9|1419
1653318900000|2022-05-23 15:15:00|15669.2|15665.2|15637.9|15633.9|15669.2|15665.2|15634.8|15630.8|2126
1653319200000|2022-05-23 15:20:00|15636.4|15632.4|15622.3|15618.3|15636.4|15632.4|15612.9|15608.9|780
1653319500000|2022-05-23 15:25:00|15619.2|15615.2|15603.6|15599.6|15619.2|15615.2|15603.6|15599.6|767
1653319800000|2022-05-23 15:30:00|15600.4|15596.4|15589.5|15585.5|15600.4|15596.4|15587.9|15583.9|1178
1653320100000|2022-05-23 15:35:00|15587.9|15583.9|15606.7|15602.7|15606.7|15602.7|15581.7|15577.7|1956
1653320400000|2022-05-23 15:40:00|15605.1|15601.1|15603.6|15599.6|15622.3|15618.3|15600.4|15596.4|11435
1653320700000|2022-05-23 15:45:00|15600.4|15596.4|15616.1|15612.1|15628.6|15624.6|15600.4|15596.4|1203
1653321000000|2022-05-23 15:50:00|15612.9|15608.9|15603.6|15599.6|15619.2|15615.2|15603.6|15599.6|5832
1653321300000|2022-05-23 15:55:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15600.4|15596.4|1112
1653321600000|2022-05-23 16:00:00|15614.5|15610.5|15612.9|15608.9|15628.6|15624.6|15612.9|15608.9|15732
1653321900000|2022-05-23 16:05:00|15611.4|15607.4|15591.1|15587.1|15612.9|15608.9|15584.8|15580.8|4239
1653322200000|2022-05-23 16:10:00|15594.2|15590.2|15594.2|15590.2|15600.4|15596.4|15587.9|15583.9|960
1653322500000|2022-05-23 16:15:00|15597.3|15593.3|15592.6|15588.6|15603.6|15599.6|15587.9|15583.9|1138
1653322800000|2022-05-23 16:20:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15580.1|15576.1|508
1653323100000|2022-05-23 16:25:00|15586.4|15582.4|15612.9|15608.9|15612.9|15608.9|15581.7|15577.7|1886
1653323400000|2022-05-23 16:30:00|15609.8|15605.8|15611.4|15607.4|15612.9|15608.9|15603.6|15599.6|1608
1653323700000|2022-05-23 16:35:00|15612.9|15608.9|15597.3|15593.3|15612.9|15608.9|15597.3|15593.3|484
1653324000000|2022-05-23 16:40:00|15594.2|15590.2|15606.7|15602.7|15606.7|15602.7|15591.1|15587.1|596
1653324300000|2022-05-23 16:45:00|15605.1|15601.1|15612.9|15608.9|15619.2|15615.2|15600.4|15596.4|723
1653324600000|2022-05-23 16:50:00|15609.8|15605.8|15600.4|15596.4|15612.9|15608.9|15597.3|15593.3|530
1653324900000|2022-05-23 16:55:00|15602|15598|15597.3|15593.3|15616.1|15612.1|15597.3|15593.3|613
1653325200000|2022-05-23 17:00:00|15594.2|15590.2|15606.7|15602.7|15606.7|15602.7|15591.1|15587.1|477
1653325500000|2022-05-23 17:05:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15600.4|15596.4|620
1653325800000|2022-05-23 17:10:00|15606.7|15602.7|15603.6|15599.6|15612.9|15608.9|15603.6|15599.6|424
1653326100000|2022-05-23 17:15:00|15605.1|15601.1|15619.2|15615.2|15619.2|15615.2|15603.6|15599.6|570
1653326400000|2022-05-23 17:20:00|15622.3|15618.3|15616.1|15612.1|15628.6|15624.6|15612.9|15608.9|1055
1653326700000|2022-05-23 17:25:00|15614.5|15610.5|15619.2|15615.2|15622.3|15618.3|15614.5|15610.5|652
1653327000000|2022-05-23 17:30:00|15620.8|15616.8|15612.9|15608.9|15622.3|15618.3|15603.6|15599.6|1323
1653327300000|2022-05-23 17:35:00|15616.1|15612.1|15612.9|15608.9|15619.2|15615.2|15609.8|15605.8|563
1653327600000|2022-05-23 17:40:00|15609.8|15605.8|15603.6|15599.6|15612.9|15608.9|15597.3|15593.3|845
1653327900000|2022-05-23 17:45:00|15602|15598|15597.3|15593.3|15609.8|15605.8|15597.3|15593.3|4537
1653328200000|2022-05-23 17:50:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|489
1653328500000|2022-05-23 17:55:00|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|442
1653328800000|2022-05-23 18:00:00|15605.1|15601.1|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|416
1653329100000|2022-05-23 18:05:00|15608.3|15604.3|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|430
1653329400000|2022-05-23 18:10:00|15602|15598|15578.6|15574.6|15603.6|15599.6|15578.6|15574.6|4699
1653329700000|2022-05-23 18:15:00|15580.1|15576.1|15569.2|15565.2|15581.7|15577.7|15566.1|15562.1|593
1653330000000|2022-05-23 18:20:00|15570.8|15566.8|15572.3|15568.3|15581.7|15577.7|15570.8|15566.8|368
1653330300000|2022-05-23 18:25:00|15573.9|15569.9|15566.1|15562.1|15575.4|15571.4|15566.1|15562.1|2755
1653330600000|2022-05-23 18:30:00|15569.2|15565.2|15575.4|15571.4|15581.7|15577.7|15569.2|15565.2|3922
1653330900000|2022-05-23 18:35:00|15577|15573|15581.7|15577.7|15584.8|15580.8|15575.4|15571.4|472
1653331200000|2022-05-23 18:40:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15572.3|15568.3|1953
1653331500000|2022-05-23 18:45:00|15575.4|15571.4|15578.6|15574.6|15580.1|15576.1|15562.9|15558.9|1568
1653331800000|2022-05-23 18:50:00|15575.4|15571.4|15591.1|15587.1|15597.3|15593.3|15575.4|15571.4|918
1653332100000|2022-05-23 18:55:00|15587.9|15583.9|15578.6|15574.6|15600.4|15596.4|15578.6|15574.6|1655
1653332400000|2022-05-23 19:00:00|15581.7|15577.7|15566.1|15562.1|15581.7|15577.7|15556.7|15552.7|1346
1653332700000|2022-05-23 19:05:00|15564.5|15560.5|15555.1|15551.1|15564.5|15560.5|15550.4|15546.4|599
1653333000000|2022-05-23 19:10:00|15556.7|15552.7|15550.4|15546.4|15559.8|15555.8|15547.3|15543.3|922
1653333300000|2022-05-23 19:15:00|15553.6|15549.6|15556.7|15552.7|15559.8|15555.8|15547.3|15543.3|2521
1653333600000|2022-05-23 19:20:00|15558.3|15554.3|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|195
1653333900000|2022-05-23 19:25:00|15559.8|15555.8|15553.6|15549.6|15562.9|15558.9|15552|15548|448
1653334200000|2022-05-23 19:30:00|15555.1|15551.1|15558.3|15554.3|15562.9|15558.9|15553.6|15549.6|324
1653334500000|2022-05-23 19:35:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15553.6|15549.6|788
1653334800000|2022-05-23 19:40:00|15566.1|15562.1|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|395
1653335100000|2022-05-23 19:45:00|15562.9|15558.9|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|523
1653335400000|2022-05-23 19:50:00|15570.8|15566.8|15562.9|15558.9|15572.3|15568.3|15556.7|15552.7|813
1653335700000|2022-05-23 19:55:00|15559.8|15555.8|15550.4|15546.4|15562.9|15558.9|15544.2|15540.2|1498
1653336000000|2022-05-23 20:00:00|15553.6|15549.6|15559.8|15555.8|15559.8|15555.8|15550.4|15546.4|940
1653336300000|2022-05-23 20:05:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15561.4|15557.4|232
1653336600000|2022-05-23 20:10:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|1104
1653336900000|2022-05-23 20:15:00|15559.8|15555.8|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|110
1653337200000|2022-05-23 20:20:00|15569.2|15565.2|15553.6|15549.6|15569.2|15565.2|15553.6|15549.6|516
1653337500000|2022-05-23 20:25:00|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15541.1|15537.1|361
1653337800000|2022-05-23 20:30:00|15559.8|15555.8|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|555
1653338100000|2022-05-23 20:35:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|123
1653338400000|2022-05-23 20:40:00|15575.4|15571.4|15584.8|15580.8|15584.8|15580.8|15572.3|15568.3|172
1653338700000|2022-05-23 20:45:00|15581.7|15577.7|15594.2|15590.2|15594.2|15590.2|15581.7|15577.7|615
1653339000000|2022-05-23 20:50:00|15597.3|15593.3|15594.2|15590.2|15600.4|15596.4|15591.1|15587.1|3354
1653339300000|2022-05-23 20:55:00|15597.3|15593.3|15605.1|15601.1|15608.3|15604.3|15591.1|15587.1|1435
1653343200000|2022-05-23 22:00:00|15636.4|15632.4|15628.6|15624.6|15639.5|15635.5|15627|15623|109
1653343500000|2022-05-23 22:05:00|15627|15623|15622.3|15618.3|15630.1|15626.1|15622.3|15618.3|42
1653343800000|2022-05-23 22:10:00|15623.9|15619.9|15620.8|15616.8|15623.9|15619.9|15619.2|15615.2|42
1653344100000|2022-05-23 22:15:00|15622.3|15618.3|15627|15623|15628.6|15624.6|15619.2|15615.2|13
1653344400000|2022-05-23 22:20:00|15625.4|15621.4|15634.8|15630.8|15634.8|15630.8|15625.4|15621.4|13
1653344700000|2022-05-23 22:25:00|15633.3|15629.3|15633.3|15629.3|15634.8|15630.8|15631.7|15627.7|9
1653345000000|2022-05-23 22:30:00|15634.8|15630.8|15623.9|15619.9|15634.8|15630.8|15622.3|15618.3|49
1653345300000|2022-05-23 22:35:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15612.9|15608.9|31
1653345600000|2022-05-23 22:40:00|15617.6|15613.6|15622.3|15618.3|15623.9|15619.9|15616.1|15612.1|15
1653345900000|2022-05-23 22:45:00|15619.2|15615.2|15612.9|15608.9|15620.8|15616.8|15612.9|15608.9|71
1653346200000|2022-05-23 22:50:00|15611.4|15607.4|15614.5|15610.5|15619.2|15615.2|15609.8|15605.8|23
1653346500000|2022-05-23 22:55:00|15612.9|15608.9|15614.5|15610.5|15616.1|15612.1|15612.9|15608.9|11
1653346800000|2022-05-23 23:00:00|15612.9|15608.9|15614.5|15610.5|15614.5|15610.5|15611.4|15607.4|13
1653347100000|2022-05-23 23:05:00|15612.9|15608.9|15605.1|15601.1|15616.1|15612.1|15605.1|15601.1|30
1653347400000|2022-05-23 23:10:00|15603.6|15599.6|15611.4|15607.4|15612.9|15608.9|15603.6|15599.6|11
1653347700000|2022-05-23 23:15:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|26
1653348000000|2022-05-23 23:20:00|15612.9|15608.9|15620.8|15616.8|15620.8|15616.8|15612.9|15608.9|35
1653348300000|2022-05-23 23:25:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|30
1653348600000|2022-05-23 23:30:00|15620.8|15616.8|15617.6|15613.6|15628.6|15624.6|15616.1|15612.1|90
1653348900000|2022-05-23 23:35:00|15616.1|15612.1|15612.9|15608.9|15617.6|15613.6|15609.8|15605.8|31
1653349200000|2022-05-23 23:40:00|15611.4|15607.4|15602|15598|15612.9|15608.9|15600.4|15596.4|55
1653349500000|2022-05-23 23:45:00|15603.6|15599.6|15608.3|15604.3|15608.3|15604.3|15600.4|15596.4|34
1653349800000|2022-05-23 23:50:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|6
1653350100000|2022-05-23 23:55:00|15608.3|15604.3|15608.3|15604.3|15609.8|15605.8|15600.4|15596.4|17
1653350400000|2022-05-24 00:00:00|15609.8|15605.8|15625.4|15621.4|15628.6|15624.6|15602|15598|95
1653350700000|2022-05-24 00:05:00|15622.3|15618.3|15612.9|15608.9|15628.6|15624.6|15609.8|15605.8|163
1653351000000|2022-05-24 00:10:00|15611.4|15607.4|15614.5|15610.5|15616.1|15612.1|15609.8|15605.8|16
1653351300000|2022-05-24 00:15:00|15616.1|15612.1|15619.2|15615.2|15620.8|15616.8|15606.7|15602.7|64
1653351600000|2022-05-24 00:20:00|15620.8|15616.8|15628.6|15624.6|15631.7|15627.7|15614.5|15610.5|79
1653351900000|2022-05-24 00:25:00|15627|15623|15634.8|15630.8|15634.8|15630.8|15622.3|15618.3|28
1653352200000|2022-05-24 00:30:00|15637.9|15633.9|15628.6|15624.6|15637.9|15633.9|15622.3|15618.3|55
1653352500000|2022-05-24 00:35:00|15627|15623|15631.7|15627.7|15634.8|15630.8|15627|15623|22
1653352800000|2022-05-24 00:40:00|15633.3|15629.3|15628.6|15624.6|15634.8|15630.8|15627|15623|20
1653353100000|2022-05-24 00:45:00|15630.1|15626.1|15622.3|15618.3|15633.3|15629.3|15622.3|15618.3|65
1653353400000|2022-05-24 00:50:00|15620.8|15616.8|15620.8|15616.8|15625.4|15621.4|15616.1|15612.1|30
1653353700000|2022-05-24 00:55:00|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|36
1653354000000|2022-05-24 01:00:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|37
1653354300000|2022-05-24 01:05:00|15620.8|15616.8|15614.5|15610.5|15622.3|15618.3|15614.5|15610.5|50
1653354600000|2022-05-24 01:10:00|15612.9|15608.9|15619.2|15615.2|15622.3|15618.3|15609.8|15605.8|361
1653354900000|2022-05-24 01:15:00|15617.6|15613.6|15600.4|15596.4|15619.2|15615.2|15600.4|15596.4|37
1653355200000|2022-05-24 01:20:00|15597.3|15593.3|15603.6|15599.6|15606.7|15602.7|15594.2|15590.2|151
1653355500000|2022-05-24 01:25:00|15605.1|15601.1|15586.4|15582.4|15605.1|15601.1|15584.8|15580.8|152
1653355800000|2022-05-24 01:30:00|15584.8|15580.8|15580.1|15576.1|15587.9|15583.9|15578.6|15574.6|135
1653356100000|2022-05-24 01:35:00|15581.7|15577.7|15580.1|15576.1|15589.5|15585.5|15578.6|15574.6|265
1653356400000|2022-05-24 01:40:00|15578.6|15574.6|15570.8|15566.8|15578.6|15574.6|15566.1|15562.1|97
1653356700000|2022-05-24 01:45:00|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15561.4|15557.4|76
1653357000000|2022-05-24 01:50:00|15566.1|15562.1|15570.8|15566.8|15575.4|15571.4|15559.8|15555.8|95
1653357300000|2022-05-24 01:55:00|15572.3|15568.3|15578.6|15574.6|15578.6|15574.6|15569.2|15565.2|811
1653357600000|2022-05-24 02:00:00|15583.3|15579.3|15589.5|15585.5|15591.1|15587.1|15583.3|15579.3|47
1653357900000|2022-05-24 02:05:00|15591.1|15587.1|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|25
1653358200000|2022-05-24 02:10:00|15595.8|15591.8|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|42
1653358500000|2022-05-24 02:15:00|15598.9|15594.9|15612.9|15608.9|15612.9|15608.9|15594.2|15590.2|67
1653358800000|2022-05-24 02:20:00|15614.5|15610.5|15622.3|15618.3|15627|15623|15614.5|15610.5|126
1653359100000|2022-05-24 02:25:00|15619.2|15615.2|15622.3|15618.3|15623.9|15619.9|15619.2|15615.2|93
1653359400000|2022-05-24 02:30:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|19
1653359700000|2022-05-24 02:35:00|15617.6|15613.6|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|40
1653360000000|2022-05-24 02:40:00|15614.5|15610.5|15606.7|15602.7|15614.5|15610.5|15605.1|15601.1|66
1653360300000|2022-05-24 02:45:00|15608.3|15604.3|15616.1|15612.1|15619.2|15615.2|15608.3|15604.3|57
1653360600000|2022-05-24 02:50:00|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|29
1653360900000|2022-05-24 02:55:00|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|52
1653361200000|2022-05-24 03:00:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|21
1653361500000|2022-05-24 03:05:00|15617.6|15613.6|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|20
1653361800000|2022-05-24 03:10:00|15625.4|15621.4|15627|15623|15628.6|15624.6|15625.4|15621.4|50
1653362100000|2022-05-24 03:15:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15627|15623|14
1653362400000|2022-05-24 03:20:00|15627|15623|15625.4|15621.4|15627|15623|15620.8|15616.8|19
1653362700000|2022-05-24 03:25:00|15627|15623|15622.3|15618.3|15627|15623|15622.3|15618.3|26
1653363000000|2022-05-24 03:30:00|15625.4|15621.4|15625.4|15621.4|15627|15623|15622.3|15618.3|17
1653363300000|2022-05-24 03:35:00|15622.3|15618.3|15627|15623|15627|15623|15620.8|15616.8|6360
1653363600000|2022-05-24 03:40:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15623.9|15619.9|5
1653363900000|2022-05-24 03:45:00|15627|15623|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|30
1653364200000|2022-05-24 03:50:00|15630.1|15626.1|15627|15623|15630.1|15626.1|15625.4|15621.4|47
1653364500000|2022-05-24 03:55:00|15625.4|15621.4|15627|15623|15627|15623|15625.4|15621.4|45
1653364800000|2022-05-24 04:00:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|17
1653365100000|2022-05-24 04:05:00|||||||||4
1653365400000|2022-05-24 04:10:00|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|14
1653365700000|2022-05-24 04:15:00|15630.1|15626.1|15633.3|15629.3|15634.8|15630.8|15628.6|15624.6|73
1653366000000|2022-05-24 04:20:00|15631.7|15627.7|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|22
1653366300000|2022-05-24 04:25:00|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15627|15623|28
1653366600000|2022-05-24 04:30:00|15627|15623|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|31
1653366900000|2022-05-24 04:35:00|||||||||22
1653367200000|2022-05-24 04:40:00|15622.3|15618.3|15619.2|15615.2|15623.9|15619.9|15619.2|15615.2|81
1653367500000|2022-05-24 04:45:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|73
1653367800000|2022-05-24 04:50:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|21
1653368100000|2022-05-24 04:55:00|15620.8|15616.8|15622.3|15618.3|15623.9|15619.9|15619.2|15615.2|28
1653368400000|2022-05-24 05:00:00|15619.2|15615.2|15617.6|15613.6|15625.4|15621.4|15616.1|15612.1|76
1653368700000|2022-05-24 05:05:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|56
1653369000000|2022-05-24 05:10:00|15614.5|15610.5|15625.4|15621.4|15625.4|15621.4|15612.9|15608.9|54
1653369300000|2022-05-24 05:15:00|15628.6|15624.6|15623.9|15619.9|15628.6|15624.6|15619.2|15615.2|50
1653369600000|2022-05-24 05:20:00|15622.3|15618.3|15623.9|15619.9|15628.6|15624.6|15622.3|15618.3|14
1653369900000|2022-05-24 05:25:00|15625.4|15621.4|15623.9|15619.9|15625.4|15621.4|15619.2|15615.2|57
1653370200000|2022-05-24 05:30:00|15622.3|15618.3|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|30
1653370500000|2022-05-24 05:35:00|15616.1|15612.1|15625.4|15621.4|15625.4|15621.4|15616.1|15612.1|37
1653370800000|2022-05-24 05:40:00|15622.3|15618.3|15637.9|15633.9|15639.5|15635.5|15622.3|15618.3|51
1653371100000|2022-05-24 05:45:00|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|41
1653371400000|2022-05-24 05:50:00|15639.5|15635.5|15642.6|15638.6|15650.4|15646.4|15639.5|15635.5|168
1653371700000|2022-05-24 05:55:00|15644.2|15640.2|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|91
1653372000000|2022-05-24 06:00:00|15645.8|15641.8|15644.2|15640.2|15652|15648|15644.2|15640.2|1375
1653372300000|2022-05-24 06:05:00|15642.6|15638.6|15647.3|15643.3|15659.8|15655.8|15641.1|15637.1|187
1653372600000|2022-05-24 06:10:00|15645.8|15641.8|15647.3|15643.3|15652|15648|15644.2|15640.2|60
1653372900000|2022-05-24 06:15:00|15644.2|15640.2|15652|15648|15652|15648|15634.8|15630.8|190
1653373200000|2022-05-24 06:20:00|15650.4|15646.4|15637.9|15633.9|15652|15648|15631.7|15627.7|163
1653373500000|2022-05-24 06:25:00|15639.5|15635.5|15641.1|15637.1|15645.8|15641.8|15634.8|15630.8|684
1653373800000|2022-05-24 06:30:00|15644.2|15640.2|15637.9|15633.9|15647.3|15643.3|15634.8|15630.8|71
1653374100000|2022-05-24 06:35:00|15636.4|15632.4|15659.8|15655.8|15661.4|15657.4|15631.7|15627.7|230
1653374400000|2022-05-24 06:40:00|15656.7|15652.7|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|152
1653374700000|2022-05-24 06:45:00|15658.3|15654.3|15678.6|15674.6|15680.1|15676.1|15653.6|15649.6|200
1653375000000|2022-05-24 06:50:00|15680.1|15676.1|15650.4|15646.4|15684.8|15680.8|15647.3|15643.3|353
1653375300000|2022-05-24 06:55:00|15648.9|15644.9|15644.2|15640.2|15650.4|15646.4|15633.3|15629.3|450
1653375600000|2022-05-24 07:00:00|15641.1|15637.1|15627|15623|15644.2|15640.2|15616.1|15612.1|529
1653375900000|2022-05-24 07:05:00|15625.4|15621.4|15672.3|15668.3|15672.3|15668.3|15625.4|15621.4|352
1653376200000|2022-05-24 07:10:00|15675.4|15671.4|15669.2|15665.2|15687.9|15683.9|15661.4|15657.4|4342
1653376500000|2022-05-24 07:15:00|15672.3|15668.3|15691.1|15687.1|15691.1|15687.1|15659.8|15655.8|1430
1653376800000|2022-05-24 07:20:00|15689.5|15685.5|15678.6|15674.6|15694.2|15690.2|15675.4|15671.4|383
1653377100000|2022-05-24 07:25:00|15677|15673|15669.2|15665.2|15687.9|15683.9|15664.5|15660.5|140
1653377400000|2022-05-24 07:30:00|15666.1|15662.1|15647.3|15643.3|15666.1|15662.1|15644.2|15640.2|295
1653377700000|2022-05-24 07:35:00|15648.9|15644.9|15653.6|15649.6|15666.1|15662.1|15641.1|15637.1|298
1653378000000|2022-05-24 07:40:00|15652|15648|15669.2|15665.2|15673.9|15669.9|15647.3|15643.3|193
1653378300000|2022-05-24 07:45:00|15667.6|15663.6|15678.6|15674.6|15678.6|15674.6|15662.9|15658.9|169
1653378600000|2022-05-24 07:50:00|15680.1|15676.1|15681.7|15677.7|15686.4|15682.4|15675.4|15671.4|276
1653378900000|2022-05-24 07:55:00|15683.3|15679.3|15700.4|15696.4|15712.9|15708.9|15681.7|15677.7|379
1653379200000|2022-05-24 08:00:00|15703.6|15699.6|15709.8|15705.8|15716.1|15712.1|15700.4|15696.4|208
1653379500000|2022-05-24 08:05:00|15712.9|15708.9|15722.3|15718.3|15722.3|15718.3|15702|15698|255
1653379800000|2022-05-24 08:10:00|15723.9|15719.9|15716.1|15712.1|15723.9|15719.9|15700.4|15696.4|382
1653380100000|2022-05-24 08:15:00|15714.5|15710.5|15706.7|15702.7|15722.3|15718.3|15700.4|15696.4|321
1653380400000|2022-05-24 08:20:00|15708.3|15704.3|15698.9|15694.9|15712.9|15708.9|15697.3|15693.3|155
1653380700000|2022-05-24 08:25:00|15697.3|15693.3|15687.9|15683.9|15702|15698|15681.7|15677.7|191
1653381000000|2022-05-24 08:30:00|15691.1|15687.1|15697.3|15693.3|15716.1|15712.1|15691.1|15687.1|365
1653381300000|2022-05-24 08:35:00|15698.9|15694.9|15734.8|15730.8|15737.9|15733.9|15697.3|15693.3|352
1653381600000|2022-05-24 08:40:00|15736.4|15732.4|15747.3|15743.3|15748.9|15744.9|15731.7|15727.7|320
1653381900000|2022-05-24 08:45:00|15745.8|15741.8|15741.1|15737.1|15747.3|15743.3|15734.8|15730.8|511
1653382200000|2022-05-24 08:50:00|15742.6|15738.6|15747.3|15743.3|15747.3|15743.3|15737.9|15733.9|148
1653382500000|2022-05-24 08:55:00|15744.2|15740.2|15734.8|15730.8|15750.4|15746.4|15731.7|15727.7|412
1653382800000|2022-05-24 09:00:00|15733.3|15729.3|15727|15723|15734.8|15730.8|15719.2|15715.2|258
1653383100000|2022-05-24 09:05:00|15728.6|15724.6|15716.1|15712.1|15731.7|15727.7|15716.1|15712.1|110
1653383400000|2022-05-24 09:10:00|15717.6|15713.6|15712.9|15708.9|15720.8|15716.8|15709.8|15705.8|145
1653383700000|2022-05-24 09:15:00|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15700.4|15696.4|129
1653384000000|2022-05-24 09:20:00|15711.4|15707.4|15703.6|15699.6|15712.9|15708.9|15700.4|15696.4|55
1653384300000|2022-05-24 09:25:00|15705.1|15701.1|15703.6|15699.6|15712.9|15708.9|15703.6|15699.6|178
1653384600000|2022-05-24 09:30:00|15706.7|15702.7|15719.2|15715.2|15722.3|15718.3|15705.1|15701.1|190
1653384900000|2022-05-24 09:35:00|15716.1|15712.1|15702|15698|15716.1|15712.1|15698.9|15694.9|328
1653385200000|2022-05-24 09:40:00|15700.4|15696.4|15709.8|15705.8|15714.5|15710.5|15700.4|15696.4|507
1653385500000|2022-05-24 09:45:00|15706.7|15702.7|15694.2|15690.2|15709.8|15705.8|15691.1|15687.1|388
1653385800000|2022-05-24 09:50:00|15695.8|15691.8|15703.6|15699.6|15706.7|15702.7|15694.2|15690.2|302
1653386100000|2022-05-24 09:55:00|15702|15698|15702|15698|15703.6|15699.6|15695.8|15691.8|125
1653386400000|2022-05-24 10:00:00|15703.6|15699.6|15697.3|15693.3|15709.8|15705.8|15694.2|15690.2|123
1653386700000|2022-05-24 10:05:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|6721
1653387000000|2022-05-24 10:10:00|15695.8|15691.8|15694.2|15690.2|15702|15698|15691.1|15687.1|657
1653387300000|2022-05-24 10:15:00|15691.1|15687.1|15697.3|15693.3|15700.4|15696.4|15684.8|15680.8|646
1653387600000|2022-05-24 10:20:00|15694.2|15690.2|15684.8|15680.8|15697.3|15693.3|15678.6|15674.6|137
1653387900000|2022-05-24 10:25:00|15686.4|15682.4|15681.7|15677.7|15694.2|15690.2|15681.7|15677.7|658
1653388200000|2022-05-24 10:30:00|15680.1|15676.1|15680.1|15676.1|15681.7|15677.7|15672.3|15668.3|6482
1653388500000|2022-05-24 10:35:00|15678.6|15674.6|15672.3|15668.3|15681.7|15677.7|15669.2|15665.2|2869
1653388800000|2022-05-24 10:40:00|15670.8|15666.8|15664.5|15660.5|15672.3|15668.3|15662.9|15658.9|178
1653389100000|2022-05-24 10:45:00|15662.9|15658.9|15678.6|15674.6|15678.6|15674.6|15659.8|15655.8|1935
1653389400000|2022-05-24 10:50:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15675.4|15671.4|246
1653389700000|2022-05-24 10:55:00|15687.9|15683.9|15691.1|15687.1|15692.6|15688.6|15684.8|15680.8|4290
1653390000000|2022-05-24 11:00:00|15687.9|15683.9|15669.2|15665.2|15697.3|15693.3|15666.1|15662.1|2933
1653390300000|2022-05-24 11:05:00|15670.8|15666.8|15684.8|15680.8|15684.8|15680.8|15670.8|15666.8|204
1653390600000|2022-05-24 11:10:00|15686.4|15682.4|15700.4|15696.4|15703.6|15699.6|15686.4|15682.4|424
1653390900000|2022-05-24 11:15:00|15703.6|15699.6|15691.1|15687.1|15703.6|15699.6|15687.9|15683.9|261
1653391200000|2022-05-24 11:20:00|15689.5|15685.5|15681.7|15677.7|15697.3|15693.3|15681.7|15677.7|177
1653391500000|2022-05-24 11:25:00|15683.3|15679.3|15691.1|15687.1|15694.2|15690.2|15681.7|15677.7|263
1653391800000|2022-05-24 11:30:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15678.6|15674.6|3730
1653392100000|2022-05-24 11:35:00|15697.3|15693.3|15694.2|15690.2|15706.7|15702.7|15672.3|15668.3|451
1653392400000|2022-05-24 11:40:00|15697.3|15693.3|15708.3|15704.3|15709.8|15705.8|15694.2|15690.2|223
1653392700000|2022-05-24 11:45:00|15706.7|15702.7|15694.2|15690.2|15712.9|15708.9|15694.2|15690.2|230
1653393000000|2022-05-24 11:50:00|15695.8|15691.8|15709.8|15705.8|15716.1|15712.1|15694.2|15690.2|1050
1653393300000|2022-05-24 11:55:00|15711.4|15707.4|15700.4|15696.4|15716.1|15712.1|15697.3|15693.3|200
1653393600000|2022-05-24 12:00:00|15702|15698|15722.3|15718.3|15731.7|15727.7|15700.4|15696.4|344
1653393900000|2022-05-24 12:05:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15712.9|15708.9|311
1653394200000|2022-05-24 12:10:00|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15709.8|15705.8|3285
1653394500000|2022-05-24 12:15:00|15720.8|15716.8|15719.2|15715.2|15730.1|15726.1|15716.1|15712.1|416
1653394800000|2022-05-24 12:20:00|15716.1|15712.1|15737.9|15733.9|15737.9|15733.9|15706.7|15702.7|3683
1653395100000|2022-05-24 12:25:00|15736.4|15732.4|15728.6|15724.6|15750.4|15746.4|15722.3|15718.3|1119
1653395400000|2022-05-24 12:30:00|15725.4|15721.4|15706.7|15702.7|15725.4|15721.4|15698.9|15694.9|820
1653395700000|2022-05-24 12:35:00|15709.8|15705.8|15691.1|15687.1|15709.8|15705.8|15687.9|15683.9|2892
1653396000000|2022-05-24 12:40:00|15689.5|15685.5|15675.4|15671.4|15706.7|15702.7|15669.2|15665.2|774
1653396300000|2022-05-24 12:45:00|15672.3|15668.3|15687.9|15683.9|15692.6|15688.6|15669.2|15665.2|9839
1653396600000|2022-05-24 12:50:00|15689.5|15685.5|15670.8|15666.8|15689.5|15685.5|15666.1|15662.1|5199
1653396900000|2022-05-24 12:55:00|15669.2|15665.2|15691.1|15687.1|15694.2|15690.2|15666.1|15662.1|2126
1653397200000|2022-05-24 13:00:00|15692.6|15688.6|15697.3|15693.3|15716.1|15712.1|15689.5|15685.5|3224
1653397500000|2022-05-24 13:05:00|15698.9|15694.9|15711.4|15707.4|15716.1|15712.1|15687.9|15683.9|716
1653397800000|2022-05-24 13:10:00|15709.8|15705.8|15703.6|15699.6|15722.3|15718.3|15700.4|15696.4|481
1653398100000|2022-05-24 13:15:00|15700.4|15696.4|15705.1|15701.1|15709.8|15705.8|15698.9|15694.9|900
1653398400000|2022-05-24 13:20:00|15706.7|15702.7|15694.2|15690.2|15709.8|15705.8|15694.2|15690.2|500
1653398700000|2022-05-24 13:25:00|15697.3|15693.3|15712.9|15708.9|15725.4|15721.4|15697.3|15693.3|2914
1653399000000|2022-05-24 13:30:00|15714.5|15710.5|15745.8|15741.8|15750.4|15746.4|15706.7|15702.7|5805
1653399300000|2022-05-24 13:35:00|15747.3|15743.3|15766.1|15762.1|15775.4|15771.4|15741.1|15737.1|5699
1653399600000|2022-05-24 13:40:00|15767.6|15763.6|15752|15748|15769.2|15765.2|15747.3|15743.3|15653
1653399900000|2022-05-24 13:45:00|15753.6|15749.6|15798.9|15794.9|15800.4|15796.4|15753.6|15749.6|1516
1653400200000|2022-05-24 13:50:00|15800.4|15796.4|15806.7|15802.7|15816.1|15812.1|15787.9|15783.9|4469
1653400500000|2022-05-24 13:55:00|15803.6|15799.6|15806.7|15802.7|15812.9|15808.9|15787.9|15783.9|7586
1653400800000|2022-05-24 14:00:00|15808.3|15804.3|15837.9|15833.9|15850.4|15846.4|15806.7|15802.7|11632
1653401100000|2022-05-24 14:05:00|15841.1|15837.1|15834.8|15830.8|15844.2|15840.2|15812.9|15808.9|5523
1653401400000|2022-05-24 14:10:00|15837.9|15833.9|15859.8|15855.8|15862.9|15858.9|15828.6|15824.6|1666
1653401700000|2022-05-24 14:15:00|15861.4|15857.4|15855.1|15851.1|15875.4|15871.4|15847.3|15843.3|5609
1653402000000|2022-05-24 14:20:00|15856.7|15852.7|15872.3|15868.3|15875.4|15871.4|15850.4|15846.4|4558
1653402300000|2022-05-24 14:25:00|15875.4|15871.4|15881.7|15877.7|15906.7|15902.7|15872.3|15868.3|3559
1653402600000|2022-05-24 14:30:00|15883.3|15879.3|15906.7|15902.7|15919.2|15915.2|15881.7|15877.7|2297
1653402900000|2022-05-24 14:35:00|15905.1|15901.1|15905.1|15901.1|15925.4|15921.4|15897.3|15893.3|1566
1653403200000|2022-05-24 14:40:00|15906.7|15902.7|15905.1|15901.1|15909.8|15905.8|15884.8|15880.8|21802
1653403500000|2022-05-24 14:45:00|15903.6|15899.6|15919.2|15915.2|15919.2|15915.2|15894.2|15890.2|13807
1653403800000|2022-05-24 14:50:00|15922.3|15918.3|15906.7|15902.7|15928.6|15924.6|15897.3|15893.3|3453
1653404100000|2022-05-24 14:55:00|15903.6|15899.6|15894.2|15890.2|15909.8|15905.8|15891.1|15887.1|2873
1653404400000|2022-05-24 15:00:00|15892.6|15888.6|15887.9|15883.9|15897.3|15893.3|15872.3|15868.3|1750
1653404700000|2022-05-24 15:05:00|15889.5|15885.5|15925.4|15921.4|15925.4|15921.4|15887.9|15883.9|1021
1653405000000|2022-05-24 15:10:00|15923.9|15919.9|15897.3|15893.3|15928.6|15924.6|15891.1|15887.1|1184
1653405300000|2022-05-24 15:15:00|15900.4|15896.4|15912.9|15908.9|15912.9|15908.9|15884.8|15880.8|18330
1653405600000|2022-05-24 15:20:00|15911.4|15907.4|15900.4|15896.4|15911.4|15907.4|15887.9|15883.9|1161
1653405900000|2022-05-24 15:25:00|15903.6|15899.6|15900.4|15896.4|15912.9|15908.9|15897.3|15893.3|5763
1653406200000|2022-05-24 15:30:00|15903.6|15899.6|15919.2|15915.2|15925.4|15921.4|15900.4|15896.4|775
1653406500000|2022-05-24 15:35:00|15922.3|15918.3|15931.7|15927.7|15934.8|15930.8|15922.3|15918.3|924
1653406800000|2022-05-24 15:40:00|15928.6|15924.6|15906.7|15902.7|15928.6|15924.6|15906.7|15902.7|795
1653407100000|2022-05-24 15:45:00|15903.6|15899.6|15862.9|15858.9|15906.7|15902.7|15859.8|15855.8|3499
1653407400000|2022-05-24 15:50:00|15859.8|15855.8|15869.2|15865.2|15875.4|15871.4|15853.6|15849.6|1373
1653407700000|2022-05-24 15:55:00|15866.1|15862.1|15872.3|15868.3|15875.4|15871.4|15856.7|15852.7|5988
1653408000000|2022-05-24 16:00:00|15875.4|15871.4|15869.2|15865.2|15881.7|15877.7|15869.2|15865.2|696
1653408300000|2022-05-24 16:05:00|15867.6|15863.6|15850.4|15846.4|15869.2|15865.2|15850.4|15846.4|541
1653408600000|2022-05-24 16:10:00|15853.6|15849.6|15844.2|15840.2|15862.9|15858.9|15844.2|15840.2|2297
1653408900000|2022-05-24 16:15:00|15847.3|15843.3|15837.9|15833.9|15848.9|15844.9|15834.8|15830.8|20373
1653409200000|2022-05-24 16:20:00|15841.1|15837.1|15847.3|15843.3|15850.4|15846.4|15839.5|15835.5|2642
1653409500000|2022-05-24 16:25:00|15844.2|15840.2|15841.1|15837.1|15853.6|15849.6|15841.1|15837.1|2397
1653409800000|2022-05-24 16:30:00|15842.6|15838.6|15872.3|15868.3|15872.3|15868.3|15841.1|15837.1|6639
1653410100000|2022-05-24 16:35:00|15869.2|15865.2|15897.3|15893.3|15897.3|15893.3|15869.2|15865.2|9966
1653410400000|2022-05-24 16:40:00|15892.6|15888.6|15897.3|15893.3|15900.4|15896.4|15887.9|15883.9|5176
1653410700000|2022-05-24 16:45:00|15895.8|15891.8|15887.9|15883.9|15900.4|15896.4|15887.9|15883.9|2041
1653411000000|2022-05-24 16:50:00|15889.5|15885.5|15875.4|15871.4|15891.1|15887.1|15875.4|15871.4|3409
1653411300000|2022-05-24 16:55:00|15872.3|15868.3|15866.1|15862.1|15878.6|15874.6|15856.7|15852.7|1601
1653411600000|2022-05-24 17:00:00|15867.6|15863.6|15866.1|15862.1|15881.7|15877.7|15859.8|15855.8|13794
1653411900000|2022-05-24 17:05:00|15867.6|15863.6|15862.9|15858.9|15872.3|15868.3|15859.8|15855.8|2646
1653412200000|2022-05-24 17:10:00|15866.1|15862.1|15844.2|15840.2|15869.2|15865.2|15844.2|15840.2|3813
1653412500000|2022-05-24 17:15:00|15853.6|15849.6|15837.9|15833.9|15859.8|15855.8|15831.7|15827.7|2460
1653412800000|2022-05-24 17:20:00|15841.1|15837.1|15853.6|15849.6|15853.6|15849.6|15841.1|15837.1|511
1653413100000|2022-05-24 17:25:00|15850.4|15846.4|15847.3|15843.3|15859.8|15855.8|15844.2|15840.2|813
1653413400000|2022-05-24 17:30:00|15850.4|15846.4|15859.8|15855.8|15862.9|15858.9|15850.4|15846.4|411
1653413700000|2022-05-24 17:35:00|15856.7|15852.7|15842.6|15838.6|15859.8|15855.8|15841.1|15837.1|596
1653414000000|2022-05-24 17:40:00|15841.1|15837.1|15822.3|15818.3|15844.2|15840.2|15822.3|15818.3|6095
1653414300000|2022-05-24 17:45:00|15820.8|15816.8|15831.7|15827.7|15837.9|15833.9|15816.1|15812.1|651
1653414600000|2022-05-24 17:50:00|15834.8|15830.8|15825.4|15821.4|15834.8|15830.8|15819.2|15815.2|3179
1653414900000|2022-05-24 17:55:00|15828.6|15824.6|15819.2|15815.2|15828.6|15824.6|15816.1|15812.1|445
1653415200000|2022-05-24 18:00:00|15816.1|15812.1|15850.4|15846.4|15850.4|15846.4|15816.1|15812.1|1117
1653415500000|2022-05-24 18:05:00|15847.3|15843.3|15837.9|15833.9|15853.6|15849.6|15828.6|15824.6|408
1653415800000|2022-05-24 18:10:00|15836.4|15832.4|15831.7|15827.7|15836.4|15832.4|15819.2|15815.2|679
1653416100000|2022-05-24 18:15:00|15828.6|15824.6|15844.2|15840.2|15844.2|15840.2|15828.6|15824.6|487
1653416400000|2022-05-24 18:20:00|15842.6|15838.6|15831.7|15827.7|15844.2|15840.2|15828.6|15824.6|856
1653416700000|2022-05-24 18:25:00|15828.6|15824.6|15833.3|15829.3|15834.8|15830.8|15825.4|15821.4|5648
1653417000000|2022-05-24 18:30:00|15834.8|15830.8|15828.6|15824.6|15839.5|15835.5|15817.6|15813.6|517
1653417300000|2022-05-24 18:35:00|15830.1|15826.1|15817.6|15813.6|15834.8|15830.8|15812.9|15808.9|613
1653417600000|2022-05-24 18:40:00|15816.1|15812.1|15839.5|15835.5|15841.1|15837.1|15816.1|15812.1|923
1653417900000|2022-05-24 18:45:00|15837.9|15833.9|15850.4|15846.4|15850.4|15846.4|15834.8|15830.8|941
1653418200000|2022-05-24 18:50:00|15853.6|15849.6|15850.4|15846.4|15856.7|15852.7|15844.2|15840.2|1163
1653418500000|2022-05-24 18:55:00|15853.6|15849.6|15834.8|15830.8|15853.6|15849.6|15828.6|15824.6|2903
1653418800000|2022-05-24 19:00:00|15837.9|15833.9|15814.5|15810.5|15837.9|15833.9|15812.9|15808.9|1209
1653419100000|2022-05-24 19:05:00|15812.9|15808.9|15834.8|15830.8|15836.4|15832.4|15806.7|15802.7|5672
1653419400000|2022-05-24 19:10:00|15831.7|15827.7|15828.6|15824.6|15834.8|15830.8|15822.3|15818.3|4116
1653419700000|2022-05-24 19:15:00|15827|15823|15831.7|15827.7|15834.8|15830.8|15822.3|15818.3|2146
1653420000000|2022-05-24 19:20:00|15833.3|15829.3|15841.1|15837.1|15847.3|15843.3|15833.3|15829.3|1288
1653420300000|2022-05-24 19:25:00|15839.5|15835.5|15822.3|15818.3|15841.1|15837.1|15822.3|15818.3|516
1653420600000|2022-05-24 19:30:00|15823.9|15819.9|15837.9|15833.9|15839.5|15835.5|15819.2|15815.2|2651
1653420900000|2022-05-24 19:35:00|15836.4|15832.4|15828.6|15824.6|15837.9|15833.9|15825.4|15821.4|1183
1653421200000|2022-05-24 19:40:00|15830.1|15826.1|15828.6|15824.6|15834.8|15830.8|15819.2|15815.2|923
1653421500000|2022-05-24 19:45:00|15825.4|15821.4|15837.9|15833.9|15841.1|15837.1|15825.4|15821.4|839
1653421800000|2022-05-24 19:50:00|15834.8|15830.8|15831.7|15827.7|15841.1|15837.1|15822.3|15818.3|860
1653422100000|2022-05-24 19:55:00|15833.3|15829.3|15828.6|15824.6|15834.8|15830.8|15803.6|15799.6|2322
1653422400000|2022-05-24 20:00:00|15831.7|15827.7|15837.9|15833.9|15841.1|15837.1|15822.3|15818.3|3225
1653422700000|2022-05-24 20:05:00|15839.5|15835.5|15848.9|15844.9|15850.4|15846.4|15834.8|15830.8|2377
1653423000000|2022-05-24 20:10:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|378
1653423300000|2022-05-24 20:15:00|15844.2|15840.2|15845.8|15841.8|15850.4|15846.4|15844.2|15840.2|1478
1653423600000|2022-05-24 20:20:00|15844.2|15840.2|15853.6|15849.6|15853.6|15849.6|15844.2|15840.2|3305
1653423900000|2022-05-24 20:25:00|15850.4|15846.4|15850.4|15846.4|15855.1|15851.1|15847.3|15843.3|1962
1653424200000|2022-05-24 20:30:00|15856.7|15852.7|15864.5|15860.5|15866.1|15862.1|15856.7|15852.7|10825
1653424500000|2022-05-24 20:35:00|15862.9|15858.9|15850.4|15846.4|15862.9|15858.9|15850.4|15846.4|8379
1653424800000|2022-05-24 20:40:00|15847.3|15843.3|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|1561
1653425100000|2022-05-24 20:45:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15834.8|15830.8|3191
1653425400000|2022-05-24 20:50:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15834.8|15830.8|6669
1653425700000|2022-05-24 20:55:00|15839.5|15835.5|15847.3|15843.3|15853.6|15849.6|15837.9|15833.9|400
1653429600000|2022-05-24 22:00:00|15837.9|15833.9|15833.3|15829.3|15839.5|15835.5|15828.6|15824.6|104
1653429900000|2022-05-24 22:05:00|15834.8|15830.8|15830.1|15826.1|15836.4|15832.4|15830.1|15826.1|9
1653430200000|2022-05-24 22:10:00|15831.7|15827.7|15833.3|15829.3|15833.3|15829.3|15831.7|15827.7|17
1653430500000|2022-05-24 22:15:00|15831.7|15827.7|15830.1|15826.1|15834.8|15830.8|15828.6|15824.6|23
1653430800000|2022-05-24 22:20:00|15828.6|15824.6|15823.9|15819.9|15828.6|15824.6|15822.3|15818.3|17
1653431100000|2022-05-24 22:25:00|15825.4|15821.4|15817.6|15813.6|15827|15823|15817.6|15813.6|81
1653431400000|2022-05-24 22:30:00|15819.2|15815.2|15822.3|15818.3|15828.6|15824.6|15816.1|15812.1|52
1653431700000|2022-05-24 22:35:00|15819.2|15815.2|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|18
1653432000000|2022-05-24 22:40:00|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15817.6|15813.6|5
1653432300000|2022-05-24 22:45:00|15820.8|15816.8|15834.8|15830.8|15836.4|15832.4|15819.2|15815.2|38
1653432600000|2022-05-24 22:50:00|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|14
1653432900000|2022-05-24 22:55:00|15834.8|15830.8|15836.4|15832.4|15839.5|15835.5|15831.7|15827.7|54
1653433200000|2022-05-24 23:00:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|16
1653433500000|2022-05-24 23:05:00|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15827|15823|17
1653433800000|2022-05-24 23:10:00|15827|15823|15830.1|15826.1|15830.1|15826.1|15825.4|15821.4|18
1653434100000|2022-05-24 23:15:00|15828.6|15824.6|15833.3|15829.3|15837.9|15833.9|15828.6|15824.6|23
1653434400000|2022-05-24 23:20:00|15834.8|15830.8|15842.6|15838.6|15844.2|15840.2|15831.7|15827.7|18
1653434700000|2022-05-24 23:25:00|15844.2|15840.2|15839.5|15835.5|15850.4|15846.4|15837.9|15833.9|51
1653435000000|2022-05-24 23:30:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15836.4|15832.4|11
1653435300000|2022-05-24 23:35:00|15839.5|15835.5|15842.6|15838.6|15842.6|15838.6|15837.9|15833.9|24
1653435600000|2022-05-24 23:40:00|15844.2|15840.2|15839.5|15835.5|15844.2|15840.2|15837.9|15833.9|13
1653435900000|2022-05-24 23:45:00|15841.1|15837.1|15848.9|15844.9|15850.4|15846.4|15836.4|15832.4|30
1653436200000|2022-05-24 23:50:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15842.6|15838.6|53
1653436500000|2022-05-24 23:55:00|15848.9|15844.9|15850.4|15846.4|15852|15848|15847.3|15843.3|40
1653436800000|2022-05-25 00:00:00|15852|15848|15847.3|15843.3|15862.9|15858.9|15845.8|15841.8|247
1653437100000|2022-05-25 00:05:00|15848.9|15844.9|15839.5|15835.5|15848.9|15844.9|15834.8|15830.8|1188
1653437400000|2022-05-25 00:10:00|15841.1|15837.1|15836.4|15832.4|15841.1|15837.1|15828.6|15824.6|101
1653437700000|2022-05-25 00:15:00|15837.9|15833.9|15856.7|15852.7|15856.7|15852.7|15836.4|15832.4|95
1653438000000|2022-05-25 00:20:00|15855.1|15851.1|15841.1|15837.1|15856.7|15852.7|15834.8|15830.8|189
1653438300000|2022-05-25 00:25:00|15842.6|15838.6|15828.6|15824.6|15847.3|15843.3|15828.6|15824.6|66
1653438600000|2022-05-25 00:30:00|15830.1|15826.1|15834.8|15830.8|15834.8|15830.8|15825.4|15821.4|62
1653438900000|2022-05-25 00:35:00|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15823.9|15819.9|57
1653439200000|2022-05-25 00:40:00|15836.4|15832.4|15837.9|15833.9|15839.5|15835.5|15828.6|15824.6|80
1653439500000|2022-05-25 00:45:00|15844.2|15840.2|15836.4|15832.4|15850.4|15846.4|15833.3|15829.3|165
1653439800000|2022-05-25 00:50:00|15837.9|15833.9|15827|15823|15841.1|15837.1|15825.4|15821.4|308
1653440100000|2022-05-25 00:55:00|15825.4|15821.4|15834.8|15830.8|15834.8|15830.8|15822.3|15818.3|70
1653440400000|2022-05-25 01:00:00|15836.4|15832.4|15831.7|15827.7|15837.9|15833.9|15830.1|15826.1|57
1653440700000|2022-05-25 01:05:00|15828.6|15824.6|15816.1|15812.1|15830.1|15826.1|15812.9|15808.9|88
1653441000000|2022-05-25 01:10:00|15814.5|15810.5|15828.6|15824.6|15828.6|15824.6|15812.9|15808.9|40
1653441300000|2022-05-25 01:15:00|15827|15823|15834.8|15830.8|15834.8|15830.8|15825.4|15821.4|41
1653441600000|2022-05-25 01:20:00|15833.3|15829.3|15842.6|15838.6|15844.2|15840.2|15825.4|15821.4|288
1653441900000|2022-05-25 01:25:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15831.7|15827.7|282
1653442200000|2022-05-25 01:30:00|15839.5|15835.5|15841.1|15837.1|15848.9|15844.9|15839.5|15835.5|42
1653442500000|2022-05-25 01:35:00|15839.5|15835.5|15836.4|15832.4|15842.6|15838.6|15831.7|15827.7|45
1653442800000|2022-05-25 01:40:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|56
1653443100000|2022-05-25 01:45:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|820
1653443400000|2022-05-25 01:50:00|15834.8|15830.8|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|50
1653443700000|2022-05-25 01:55:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|48
1653444000000|2022-05-25 02:00:00|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15819.2|15815.2|95
1653444300000|2022-05-25 02:05:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|30
1653444600000|2022-05-25 02:10:00|15833.3|15829.3|15841.1|15837.1|15841.1|15837.1|15825.4|15821.4|34
1653444900000|2022-05-25 02:15:00|15839.5|15835.5|15844.2|15840.2|15844.2|15840.2|15831.7|15827.7|599
1653445200000|2022-05-25 02:20:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|45
1653445500000|2022-05-25 02:25:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15837.9|15833.9|23
1653445800000|2022-05-25 02:30:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15831.7|15827.7|62
1653446100000|2022-05-25 02:35:00|15844.2|15840.2|15834.8|15830.8|15844.2|15840.2|15831.7|15827.7|322
1653446400000|2022-05-25 02:40:00|15836.4|15832.4|15831.7|15827.7|15841.1|15837.1|15828.6|15824.6|71
1653446700000|2022-05-25 02:45:00|15834.8|15830.8|15822.3|15818.3|15836.4|15832.4|15812.9|15808.9|381
1653447000000|2022-05-25 02:50:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15817.6|15813.6|53
1653447300000|2022-05-25 02:55:00|15823.9|15819.9|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|108
1653447600000|2022-05-25 03:00:00|15830.1|15826.1|15816.1|15812.1|15830.1|15826.1|15812.9|15808.9|737
1653447900000|2022-05-25 03:05:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|86
1653448200000|2022-05-25 03:10:00|15814.5|15810.5|15806.7|15802.7|15814.5|15810.5|15806.7|15802.7|97
1653448500000|2022-05-25 03:15:00|15808.3|15804.3|15816.1|15812.1|15816.1|15812.1|15806.7|15802.7|93
1653448800000|2022-05-25 03:20:00|15817.6|15813.6|15817.6|15813.6|15819.2|15815.2|15814.5|15810.5|77
1653449100000|2022-05-25 03:25:00|15816.1|15812.1|15822.3|15818.3|15825.4|15821.4|15816.1|15812.1|57
1653449400000|2022-05-25 03:30:00|15820.8|15816.8|15812.9|15808.9|15822.3|15818.3|15812.9|15808.9|92
1653449700000|2022-05-25 03:35:00|15811.4|15807.4|15803.6|15799.6|15811.4|15807.4|15803.6|15799.6|85
1653450000000|2022-05-25 03:40:00|15802|15798|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|81
1653450300000|2022-05-25 03:45:00|15805.1|15801.1|15812.9|15808.9|15812.9|15808.9|15805.1|15801.1|50
1653450600000|2022-05-25 03:50:00|15814.5|15810.5|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|36
1653450900000|2022-05-25 03:55:00|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|48
1653451200000|2022-05-25 04:00:00|15809.8|15805.8|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|33
1653451500000|2022-05-25 04:05:00|15808.3|15804.3|15806.7|15802.7|15809.8|15805.8|15805.1|15801.1|34
1653451800000|2022-05-25 04:10:00|15805.1|15801.1|15814.5|15810.5|15816.1|15812.1|15805.1|15801.1|52
1653452100000|2022-05-25 04:15:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|40
1653452400000|2022-05-25 04:20:00|15817.6|15813.6|15820.8|15816.8|15822.3|15818.3|15812.9|15808.9|32
1653452700000|2022-05-25 04:25:00|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15820.8|15816.8|92
1653453000000|2022-05-25 04:30:00|15827|15823|15825.4|15821.4|15827|15823|15822.3|15818.3|73
1653453300000|2022-05-25 04:35:00|15827|15823|15819.2|15815.2|15827|15823|15819.2|15815.2|93
1653453600000|2022-05-25 04:40:00|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15817.6|15813.6|20
1653453900000|2022-05-25 04:45:00|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|22
1653454200000|2022-05-25 04:50:00|15814.5|15810.5|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|23
1653454500000|2022-05-25 04:55:00|15811.4|15807.4|15817.6|15813.6|15819.2|15815.2|15809.8|15805.8|28
1653454800000|2022-05-25 05:00:00|15819.2|15815.2|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|41
1653455100000|2022-05-25 05:05:00|15811.4|15807.4|15811.4|15807.4|15816.1|15812.1|15811.4|15807.4|23
1653455400000|2022-05-25 05:10:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15803.6|15799.6|69
1653455700000|2022-05-25 05:15:00|15814.5|15810.5|15806.7|15802.7|15816.1|15812.1|15803.6|15799.6|66
1653456000000|2022-05-25 05:20:00|15808.3|15804.3|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|78
1653456300000|2022-05-25 05:25:00|15809.8|15805.8|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|56
1653456600000|2022-05-25 05:30:00|15802|15798|15811.4|15807.4|15812.9|15808.9|15800.4|15796.4|5039
1653456900000|2022-05-25 05:35:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|37
1653457200000|2022-05-25 05:40:00|15812.9|15808.9|15820.8|15816.8|15822.3|15818.3|15809.8|15805.8|107
1653457500000|2022-05-25 05:45:00|15819.2|15815.2|15844.2|15840.2|15847.3|15843.3|15819.2|15815.2|620
1653457800000|2022-05-25 05:50:00|15841.1|15837.1|15842.6|15838.6|15844.2|15840.2|15834.8|15830.8|150
1653458100000|2022-05-25 05:55:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|1435
1653458400000|2022-05-25 06:00:00|15841.1|15837.1|15856.7|15852.7|15856.7|15852.7|15834.8|15830.8|140
1653458700000|2022-05-25 06:05:00|15855.1|15851.1|15869.2|15865.2|15872.3|15868.3|15855.1|15851.1|249
1653459000000|2022-05-25 06:10:00|15866.1|15862.1|15870.8|15866.8|15872.3|15868.3|15859.8|15855.8|971
1653459300000|2022-05-25 06:15:00|15872.3|15868.3|15869.2|15865.2|15884.8|15880.8|15869.2|15865.2|192
1653459600000|2022-05-25 06:20:00|15872.3|15868.3|15875.4|15871.4|15884.8|15880.8|15869.2|15865.2|81
1653459900000|2022-05-25 06:25:00|15873.9|15869.9|15870.8|15866.8|15878.6|15874.6|15867.6|15863.6|74
1653460200000|2022-05-25 06:30:00|15872.3|15868.3|15869.2|15865.2|15875.4|15871.4|15859.8|15855.8|140
1653460500000|2022-05-25 06:35:00|15864.5|15860.5|15853.6|15849.6|15864.5|15860.5|15850.4|15846.4|139
1653460800000|2022-05-25 06:40:00|15855.1|15851.1|15859.8|15855.8|15866.1|15862.1|15850.4|15846.4|166
1653461100000|2022-05-25 06:45:00|15862.9|15858.9|15847.3|15843.3|15866.1|15862.1|15847.3|15843.3|215
1653461400000|2022-05-25 06:50:00|15845.8|15841.8|15853.6|15849.6|15856.7|15852.7|15845.8|15841.8|198
1653461700000|2022-05-25 06:55:00|15855.1|15851.1|15847.3|15843.3|15856.7|15852.7|15844.2|15840.2|215
1653462000000|2022-05-25 07:00:00|15844.2|15840.2|15850.4|15846.4|15856.7|15852.7|15837.9|15833.9|214
1653462300000|2022-05-25 07:05:00|15847.3|15843.3|15856.7|15852.7|15859.8|15855.8|15841.1|15837.1|763
1653462600000|2022-05-25 07:10:00|15855.1|15851.1|15853.6|15849.6|15859.8|15855.8|15837.9|15833.9|232
1653462900000|2022-05-25 07:15:00|15855.1|15851.1|15834.8|15830.8|15856.7|15852.7|15828.6|15824.6|224
1653463200000|2022-05-25 07:20:00|15836.4|15832.4|15831.7|15827.7|15856.7|15852.7|15828.6|15824.6|148
1653463500000|2022-05-25 07:25:00|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15816.1|15812.1|377
1653463800000|2022-05-25 07:30:00|15830.1|15826.1|15845.8|15841.8|15847.3|15843.3|15825.4|15821.4|1356
1653464100000|2022-05-25 07:35:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15831.7|15827.7|210
1653464400000|2022-05-25 07:40:00|15842.6|15838.6|15841.1|15837.1|15847.3|15843.3|15836.4|15832.4|277
1653464700000|2022-05-25 07:45:00|15842.6|15838.6|15844.2|15840.2|15847.3|15843.3|15831.7|15827.7|159
1653465000000|2022-05-25 07:50:00|15842.6|15838.6|15859.8|15855.8|15859.8|15855.8|15837.9|15833.9|216
1653465300000|2022-05-25 07:55:00|15856.7|15852.7|15870.8|15866.8|15875.4|15871.4|15853.6|15849.6|383
1653465600000|2022-05-25 08:00:00|15872.3|15868.3|15875.4|15871.4|15881.7|15877.7|15859.8|15855.8|214
1653465900000|2022-05-25 08:05:00|15872.3|15868.3|15892.6|15888.6|15894.2|15890.2|15872.3|15868.3|592
1653466200000|2022-05-25 08:10:00|15891.1|15887.1|15897.3|15893.3|15900.4|15896.4|15887.9|15883.9|661
1653466500000|2022-05-25 08:15:00|15898.9|15894.9|15912.9|15908.9|15931.7|15927.7|15897.3|15893.3|405
1653466800000|2022-05-25 08:20:00|15914.5|15910.5|15916.1|15912.1|15928.6|15924.6|15912.9|15908.9|462
1653467100000|2022-05-25 08:25:00|15912.9|15908.9|15906.7|15902.7|15917.6|15913.6|15903.6|15899.6|1267
1653467400000|2022-05-25 08:30:00|15908.3|15904.3|15891.1|15887.1|15908.3|15904.3|15891.1|15887.1|275
1653467700000|2022-05-25 08:35:00|15887.9|15883.9|15887.9|15883.9|15897.3|15893.3|15886.4|15882.4|1207
1653468000000|2022-05-25 08:40:00|15884.8|15880.8|15883.3|15879.3|15894.2|15890.2|15883.3|15879.3|1234
1653468300000|2022-05-25 08:45:00|15881.7|15877.7|15875.4|15871.4|15887.9|15883.9|15875.4|15871.4|648
1653468600000|2022-05-25 08:50:00|15873.9|15869.9|15878.6|15874.6|15884.8|15880.8|15872.3|15868.3|204
1653468900000|2022-05-25 08:55:00|15880.1|15876.1|15891.1|15887.1|15897.3|15893.3|15878.6|15874.6|1436
1653469200000|2022-05-25 09:00:00|15894.2|15890.2|15900.4|15896.4|15900.4|15896.4|15884.8|15880.8|223
1653469500000|2022-05-25 09:05:00|15898.9|15894.9|15903.6|15899.6|15906.7|15902.7|15894.2|15890.2|1649
1653469800000|2022-05-25 09:10:00|15905.1|15901.1|15925.4|15921.4|15925.4|15921.4|15903.6|15899.6|264
1653470100000|2022-05-25 09:15:00|15923.9|15919.9|15903.6|15899.6|15925.4|15921.4|15900.4|15896.4|252
1653470400000|2022-05-25 09:20:00|15900.4|15896.4|15897.3|15893.3|15906.7|15902.7|15897.3|15893.3|695
1653470700000|2022-05-25 09:25:00|15898.9|15894.9|15903.6|15899.6|15903.6|15899.6|15894.2|15890.2|1385
1653471000000|2022-05-25 09:30:00|15902|15898|15906.7|15902.7|15919.2|15915.2|15902|15898|1442
1653471300000|2022-05-25 09:35:00|15903.6|15899.6|15916.1|15912.1|15916.1|15912.1|15900.4|15896.4|1204
1653471600000|2022-05-25 09:40:00|15914.5|15910.5|15900.4|15896.4|15916.1|15912.1|15900.4|15896.4|774
1653471900000|2022-05-25 09:45:00|15905.1|15901.1|15894.2|15890.2|15909.8|15905.8|15892.6|15888.6|192
1653472200000|2022-05-25 09:50:00|15891.1|15887.1|15878.6|15874.6|15891.1|15887.1|15877|15873|474
1653472500000|2022-05-25 09:55:00|15881.7|15877.7|15884.8|15880.8|15887.9|15883.9|15878.6|15874.6|245
1653472800000|2022-05-25 10:00:00|15887.9|15883.9|15881.7|15877.7|15891.1|15887.1|15881.7|15877.7|154
1653473100000|2022-05-25 10:05:00|15878.6|15874.6|15875.4|15871.4|15884.8|15880.8|15872.3|15868.3|1636
1653473400000|2022-05-25 10:10:00|15873.9|15869.9|15873.9|15869.9|15878.6|15874.6|15866.1|15862.1|279
1653473700000|2022-05-25 10:15:00|15875.4|15871.4|15869.2|15865.2|15878.6|15874.6|15866.1|15862.1|586
1653474000000|2022-05-25 10:20:00|15866.1|15862.1|15875.4|15871.4|15878.6|15874.6|15866.1|15862.1|3181
1653474300000|2022-05-25 10:25:00|15877|15873|15887.9|15883.9|15891.1|15887.1|15872.3|15868.3|2545
1653474600000|2022-05-25 10:30:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15883.3|15879.3|229
1653474900000|2022-05-25 10:35:00|15889.5|15885.5|15881.7|15877.7|15891.1|15887.1|15878.6|15874.6|820
1653475200000|2022-05-25 10:40:00|15880.1|15876.1|15881.7|15877.7|15884.8|15880.8|15869.2|15865.2|288
1653475500000|2022-05-25 10:45:00|15883.3|15879.3|15891.1|15887.1|15894.2|15890.2|15881.7|15877.7|700
1653475800000|2022-05-25 10:50:00|15889.5|15885.5|15881.7|15877.7|15897.3|15893.3|15881.7|15877.7|450
1653476100000|2022-05-25 10:55:00|15884.8|15880.8|15886.4|15882.4|15887.9|15883.9|15872.3|15868.3|1667
1653476400000|2022-05-25 11:00:00|15884.8|15880.8|15875.4|15871.4|15884.8|15880.8|15872.3|15868.3|186
1653476700000|2022-05-25 11:05:00|15878.6|15874.6|15887.9|15883.9|15887.9|15883.9|15873.9|15869.9|114
1653477000000|2022-05-25 11:10:00|15884.8|15880.8|15906.7|15902.7|15909.8|15905.8|15884.8|15880.8|2849
1653477300000|2022-05-25 11:15:00|15908.3|15904.3|15916.1|15912.1|15919.2|15915.2|15903.6|15899.6|731
1653477600000|2022-05-25 11:20:00|15914.5|15910.5|15925.4|15921.4|15928.6|15924.6|15912.9|15908.9|3569
1653477900000|2022-05-25 11:25:00|15919.2|15915.2|15930.1|15926.1|15931.7|15927.7|15919.2|15915.2|1106
1653478200000|2022-05-25 11:30:00|15928.6|15924.6|15947.3|15943.3|15947.3|15943.3|15919.2|15915.2|2221
1653478500000|2022-05-25 11:35:00|15948.9|15944.9|15944.2|15940.2|15950.4|15946.4|15937.9|15933.9|5050
1653478800000|2022-05-25 11:40:00|15945.8|15941.8|15944.2|15940.2|15953.6|15949.6|15941.1|15937.1|4199
1653479100000|2022-05-25 11:45:00|15942.6|15938.6|15939.5|15935.5|15959.8|15955.8|15934.8|15930.8|6566
1653479400000|2022-05-25 11:50:00|15937.9|15933.9|15936.4|15932.4|15944.2|15940.2|15928.6|15924.6|3135
1653479700000|2022-05-25 11:55:00|15934.8|15930.8|15944.2|15940.2|15947.3|15943.3|15934.8|15930.8|5823
1653480000000|2022-05-25 12:00:00|15945.8|15941.8|15934.8|15930.8|15947.3|15943.3|15934.8|15930.8|4528
1653480300000|2022-05-25 12:05:00|15936.4|15932.4|15956.7|15952.7|15959.8|15955.8|15936.4|15932.4|6093
1653480600000|2022-05-25 12:10:00|15958.3|15954.3|15925.4|15921.4|15958.3|15954.3|15925.4|15921.4|5591
1653480900000|2022-05-25 12:15:00|15922.3|15918.3|15925.4|15921.4|15937.9|15933.9|15919.2|15915.2|5368
1653481200000|2022-05-25 12:20:00|15927|15923|15956.7|15952.7|15962.9|15958.9|15920.8|15916.8|5475
1653481500000|2022-05-25 12:25:00|15953.6|15949.6|15948.9|15944.9|15959.8|15955.8|15937.9|15933.9|3832
1653481800000|2022-05-25 12:30:00|15952|15948|15975.4|15971.4|16000.4|15996.4|15939.5|15935.5|1365
1653482100000|2022-05-25 12:35:00|15978.6|15974.6|15953.6|15949.6|15981.7|15977.7|15947.3|15943.3|6640
1653482400000|2022-05-25 12:40:00|15950.4|15946.4|15909.8|15905.8|15953.6|15949.6|15909.8|15905.8|2195
1653482700000|2022-05-25 12:45:00|15906.7|15902.7|15909.8|15905.8|15916.1|15912.1|15898.9|15894.9|4565
1653483000000|2022-05-25 12:50:00|15911.4|15907.4|15934.8|15930.8|15934.8|15930.8|15897.3|15893.3|1898
1653483300000|2022-05-25 12:55:00|15933.3|15929.3|15917.6|15913.6|15944.2|15940.2|15916.1|15912.1|11517
1653483600000|2022-05-25 13:00:00|15916.1|15912.1|15919.2|15915.2|15922.3|15918.3|15900.4|15896.4|4694
1653483900000|2022-05-25 13:05:00|15916.1|15912.1|15900.4|15896.4|15922.3|15918.3|15898.9|15894.9|11118
1653484200000|2022-05-25 13:10:00|15902|15898|15925.4|15921.4|15934.8|15930.8|15898.9|15894.9|2552
1653484500000|2022-05-25 13:15:00|15928.6|15924.6|15953.6|15949.6|15953.6|15949.6|15922.3|15918.3|2246
1653484800000|2022-05-25 13:20:00|15952|15948|15956.7|15952.7|15966.1|15962.1|15937.9|15933.9|3313
1653485100000|2022-05-25 13:25:00|15953.6|15949.6|15950.4|15946.4|15959.8|15955.8|15941.1|15937.1|4868
1653485400000|2022-05-25 13:30:00|15947.3|15943.3|15922.3|15918.3|15950.4|15946.4|15916.1|15912.1|9170
1653485700000|2022-05-25 13:35:00|15919.2|15915.2|15922.3|15918.3|15953.6|15949.6|15916.1|15912.1|3500
1653486000000|2022-05-25 13:40:00|15919.2|15915.2|15912.9|15908.9|15931.7|15927.7|15900.4|15896.4|3249
1653486300000|2022-05-25 13:45:00|15909.8|15905.8|15912.9|15908.9|15916.1|15912.1|15898.9|15894.9|5495
1653486600000|2022-05-25 13:50:00|15911.4|15907.4|15887.9|15883.9|15911.4|15907.4|15880.1|15876.1|3954
1653486900000|2022-05-25 13:55:00|15891.1|15887.1|15867.6|15863.6|15891.1|15887.1|15862.9|15858.9|6441
1653487200000|2022-05-25 14:00:00|15866.1|15862.1|15862.9|15858.9|15872.3|15868.3|15847.3|15843.3|5263
1653487500000|2022-05-25 14:05:00|15859.8|15855.8|15859.8|15855.8|15878.6|15874.6|15856.7|15852.7|1371
1653487800000|2022-05-25 14:10:00|15856.7|15852.7|15850.4|15846.4|15878.6|15874.6|15841.1|15837.1|3190
1653488100000|2022-05-25 14:15:00|15847.3|15843.3|15847.3|15843.3|15866.1|15862.1|15844.2|15840.2|3543
1653488400000|2022-05-25 14:20:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15834.8|15830.8|2577
1653488700000|2022-05-25 14:25:00|15848.9|15844.9|15834.8|15830.8|15853.6|15849.6|15825.4|15821.4|12699
1653489000000|2022-05-25 14:30:00|15837.9|15833.9|15831.7|15827.7|15844.2|15840.2|15825.4|15821.4|8796
1653489300000|2022-05-25 14:35:00|15833.3|15829.3|15856.7|15852.7|15856.7|15852.7|15831.7|15827.7|11010
1653489600000|2022-05-25 14:40:00|15855.1|15851.1|15891.1|15887.1|15891.1|15887.1|15850.4|15846.4|6669
1653489900000|2022-05-25 14:45:00|15894.2|15890.2|15903.6|15899.6|15909.8|15905.8|15891.1|15887.1|3361
1653490200000|2022-05-25 14:50:00|15900.4|15896.4|15909.8|15905.8|15912.9|15908.9|15894.2|15890.2|4852
1653490500000|2022-05-25 14:55:00|15911.4|15907.4|15909.8|15905.8|15916.1|15912.1|15897.3|15893.3|4689
1653490800000|2022-05-25 15:00:00|15908.3|15904.3|15937.9|15933.9|15937.9|15933.9|15908.3|15904.3|5995
1653491100000|2022-05-25 15:05:00|15941.1|15937.1|15934.8|15930.8|15950.4|15946.4|15925.4|15921.4|3849
1653491400000|2022-05-25 15:10:00|15937.9|15933.9|15959.8|15955.8|15966.1|15962.1|15931.7|15927.7|6039
1653491700000|2022-05-25 15:15:00|15962.9|15958.9|15950.4|15946.4|15967.6|15963.6|15947.3|15943.3|3318
1653492000000|2022-05-25 15:20:00|15953.6|15949.6|15959.8|15955.8|15962.9|15958.9|15941.1|15937.1|4420
1653492300000|2022-05-25 15:25:00|15961.4|15957.4|15959.8|15955.8|15966.1|15962.1|15950.4|15946.4|2675
1653492600000|2022-05-25 15:30:00|15962.9|15958.9|15972.3|15968.3|15975.4|15971.4|15959.8|15955.8|2638
1653492900000|2022-05-25 15:35:00|15969.2|15965.2|15969.2|15965.2|15984.8|15980.8|15966.1|15962.1|3475
1653493200000|2022-05-25 15:40:00|15970.8|15966.8|15944.2|15940.2|15975.4|15971.4|15944.2|15940.2|1838
1653493500000|2022-05-25 15:45:00|15942.6|15938.6|15922.3|15918.3|15950.4|15946.4|15919.2|15915.2|2993
1653493800000|2022-05-25 15:50:00|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15916.1|15912.1|2411
1653494100000|2022-05-25 15:55:00|15928.6|15924.6|15931.7|15927.7|15937.9|15933.9|15919.2|15915.2|4709
1653494400000|2022-05-25 16:00:00|15928.6|15924.6|15919.2|15915.2|15931.7|15927.7|15909.8|15905.8|4384
1653494700000|2022-05-25 16:05:00|15916.1|15912.1|15925.4|15921.4|15928.6|15924.6|15911.4|15907.4|3566
1653495000000|2022-05-25 16:10:00|15928.6|15924.6|15922.3|15918.3|15931.7|15927.7|15919.2|15915.2|2871
1653495300000|2022-05-25 16:15:00|15925.4|15921.4|15912.9|15908.9|15925.4|15921.4|15906.7|15902.7|3168
1653495600000|2022-05-25 16:20:00|15916.1|15912.1|15912.9|15908.9|15928.6|15924.6|15909.8|15905.8|3656
1653495900000|2022-05-25 16:25:00|15916.1|15912.1|15912.9|15908.9|15925.4|15921.4|15912.9|15908.9|2497
1653496200000|2022-05-25 16:30:00|15909.8|15905.8|15919.2|15915.2|15919.2|15915.2|15906.7|15902.7|2043
1653496500000|2022-05-25 16:35:00|15917.6|15913.6|15906.7|15902.7|15919.2|15915.2|15900.4|15896.4|2792
1653496800000|2022-05-25 16:40:00|15905.1|15901.1|15878.6|15874.6|15905.1|15901.1|15875.4|15871.4|3741
1653497100000|2022-05-25 16:45:00|15877|15873|15884.8|15880.8|15887.9|15883.9|15875.4|15871.4|9497
1653497400000|2022-05-25 16:50:00|15887.9|15883.9|15887.9|15883.9|15894.2|15890.2|15884.8|15880.8|4753
1653497700000|2022-05-25 16:55:00|15891.1|15887.1|15894.2|15890.2|15897.3|15893.3|15887.9|15883.9|3402
1653498000000|2022-05-25 17:00:00|15897.3|15893.3|15891.1|15887.1|15905.1|15901.1|15884.8|15880.8|2369
1653498300000|2022-05-25 17:05:00|15889.5|15885.5|15900.4|15896.4|15903.6|15899.6|15881.7|15877.7|4728
1653498600000|2022-05-25 17:10:00|15902|15898|15894.2|15890.2|15909.8|15905.8|15891.1|15887.1|2967
1653498900000|2022-05-25 17:15:00|15891.1|15887.1|15891.1|15887.1|15897.3|15893.3|15881.7|15877.7|2570
1653499200000|2022-05-25 17:20:00|15892.6|15888.6|15903.6|15899.6|15909.8|15905.8|15891.1|15887.1|1578
1653499500000|2022-05-25 17:25:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15897.3|15893.3|1477
1653499800000|2022-05-25 17:30:00|15911.4|15907.4|15903.6|15899.6|15916.1|15912.1|15902|15898|2481
1653500100000|2022-05-25 17:35:00|15900.4|15896.4|15919.2|15915.2|15919.2|15915.2|15897.3|15893.3|3657
1653500400000|2022-05-25 17:40:00|15916.1|15912.1|15912.9|15908.9|15925.4|15921.4|15912.9|15908.9|2345
1653500700000|2022-05-25 17:45:00|15909.8|15905.8|15912.9|15908.9|15916.1|15912.1|15906.7|15902.7|2173
1653501000000|2022-05-25 17:50:00|15916.1|15912.1|15928.6|15924.6|15928.6|15924.6|15916.1|15912.1|2567
1653501300000|2022-05-25 17:55:00|15927|15923|15911.4|15907.4|15928.6|15924.6|15911.4|15907.4|2523
1653501600000|2022-05-25 18:00:00|15909.8|15905.8|15916.1|15912.1|15928.6|15924.6|15891.1|15887.1|1869
1653501900000|2022-05-25 18:05:00|15914.5|15910.5|15937.9|15933.9|15953.6|15949.6|15912.9|15908.9|2613
1653502200000|2022-05-25 18:10:00|15934.8|15930.8|15950.4|15946.4|15953.6|15949.6|15928.6|15924.6|1845
1653502500000|2022-05-25 18:15:00|15948.9|15944.9|15941.1|15937.1|15948.9|15944.9|15928.6|15924.6|3271
1653502800000|2022-05-25 18:20:00|15944.2|15940.2|15944.2|15940.2|15959.8|15955.8|15937.9|15933.9|1704
1653503100000|2022-05-25 18:25:00|15945.8|15941.8|15934.8|15930.8|15948.9|15944.9|15934.8|15930.8|2164
1653503400000|2022-05-25 18:30:00|15936.4|15932.4|15928.6|15924.6|15937.9|15933.9|15916.1|15912.1|1824
1653503700000|2022-05-25 18:35:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15919.2|15915.2|2742
1653504000000|2022-05-25 18:40:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15928.6|15924.6|1320
1653504300000|2022-05-25 18:45:00|15931.7|15927.7|15947.3|15943.3|15948.9|15944.9|15928.6|15924.6|1785
1653504600000|2022-05-25 18:50:00|15945.8|15941.8|15934.8|15930.8|15945.8|15941.8|15925.4|15921.4|2874
1653504900000|2022-05-25 18:55:00|15936.4|15932.4|15950.4|15946.4|15953.6|15949.6|15936.4|15932.4|4245
1653505200000|2022-05-25 19:00:00|15948.9|15944.9|15937.9|15933.9|15950.4|15946.4|15934.8|15930.8|1768
1653505500000|2022-05-25 19:05:00|15934.8|15930.8|15912.9|15908.9|15934.8|15930.8|15909.8|15905.8|2340
1653505800000|2022-05-25 19:10:00|15911.4|15907.4|15916.1|15912.1|15920.8|15916.8|15909.8|15905.8|1930
1653506100000|2022-05-25 19:15:00|15917.6|15913.6|15941.1|15937.1|15944.2|15940.2|15916.1|15912.1|3355
1653506400000|2022-05-25 19:20:00|15937.9|15933.9|15941.1|15937.1|15944.2|15940.2|15934.8|15930.8|1911
1653506700000|2022-05-25 19:25:00|15937.9|15933.9|15950.4|15946.4|15953.6|15949.6|15937.9|15933.9|2523
1653507000000|2022-05-25 19:30:00|15948.9|15944.9|15959.8|15955.8|15959.8|15955.8|15944.2|15940.2|1686
1653507300000|2022-05-25 19:35:00|15962.9|15958.9|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|3761
1653507600000|2022-05-25 19:40:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15953.6|15949.6|1662
1653507900000|2022-05-25 19:45:00|15964.5|15960.5|15964.5|15960.5|15975.4|15971.4|15964.5|15960.5|1036
1653508200000|2022-05-25 19:50:00|15966.1|15962.1|15962.9|15958.9|15970.8|15966.8|15959.8|15955.8|2358
1653508500000|2022-05-25 19:55:00|15966.1|15962.1|15959.8|15955.8|15978.6|15974.6|15956.7|15952.7|2277
1653508800000|2022-05-25 20:00:00|15962.9|15958.9|15925.4|15921.4|15962.9|15958.9|15916.1|15912.1|3043
1653509100000|2022-05-25 20:05:00|15922.3|15918.3|15928.6|15924.6|15931.7|15927.7|15912.9|15908.9|1912
1653509400000|2022-05-25 20:10:00|15927|15923|15922.3|15918.3|15928.6|15924.6|15916.1|15912.1|1101
1653509700000|2022-05-25 20:15:00|15920.8|15916.8|15923.9|15919.9|15931.7|15927.7|15919.2|15915.2|896
1653510000000|2022-05-25 20:20:00|15922.3|15918.3|15928.6|15924.6|15931.7|15927.7|15922.3|15918.3|909
1653510300000|2022-05-25 20:25:00|15927|15923|15931.7|15927.7|15937.9|15933.9|15925.4|15921.4|369
1653510600000|2022-05-25 20:30:00|15928.6|15924.6|15941.1|15937.1|15944.2|15940.2|15928.6|15924.6|995
1653510900000|2022-05-25 20:35:00|15944.2|15940.2|15947.3|15943.3|15950.4|15946.4|15941.1|15937.1|1445
1653511200000|2022-05-25 20:40:00|15944.2|15940.2|15948.9|15944.9|15948.9|15944.9|15941.1|15937.1|1383
1653511500000|2022-05-25 20:45:00|15947.3|15943.3|15945.8|15941.8|15953.6|15949.6|15944.2|15940.2|435
1653511800000|2022-05-25 20:50:00|15944.2|15940.2|15947.3|15943.3|15950.4|15946.4|15942.6|15938.6|633
1653512100000|2022-05-25 20:55:00|15950.4|15946.4|15950.4|15946.4|15955.1|15951.1|15950.4|15946.4|711
1653516000000|2022-05-25 22:00:00|15944.2|15940.2|15942.6|15938.6|15944.2|15940.2|15927|15923|65
1653516300000|2022-05-25 22:05:00|15941.1|15937.1|15942.6|15938.6|15942.6|15938.6|15941.1|15937.1|1
1653516600000|2022-05-25 22:10:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15939.5|15935.5|6
1653516900000|2022-05-25 22:15:00|15942.6|15938.6|15945.8|15941.8|15947.3|15943.3|15942.6|15938.6|16
1653517200000|2022-05-25 22:20:00|15947.3|15943.3|15947.3|15943.3|15948.9|15944.9|15945.8|15941.8|97
1653517500000|2022-05-25 22:25:00|15948.9|15944.9|15953.6|15949.6|15953.6|15949.6|15948.9|15944.9|4
1653517800000|2022-05-25 22:30:00|15956.7|15952.7|15955.1|15951.1|15961.4|15957.4|15950.4|15946.4|68
1653518100000|2022-05-25 22:35:00|15953.6|15949.6|15952|15948|15956.7|15952.7|15950.4|15946.4|16
1653518400000|2022-05-25 22:40:00|15950.4|15946.4|15948.9|15944.9|15950.4|15946.4|15947.3|15943.3|12
1653518700000|2022-05-25 22:45:00|15947.3|15943.3|15948.9|15944.9|15948.9|15944.9|15947.3|15943.3|10
1653519000000|2022-05-25 22:50:00|15950.4|15946.4|15948.9|15944.9|15953.6|15949.6|15947.3|15943.3|16
1653519300000|2022-05-25 22:55:00|15947.3|15943.3|15947.3|15943.3|15948.9|15944.9|15947.3|15943.3|24
1653519600000|2022-05-25 23:00:00|15944.2|15940.2|15945.8|15941.8|15950.4|15946.4|15944.2|15940.2|50
1653519900000|2022-05-25 23:05:00|15947.3|15943.3|15945.8|15941.8|15947.3|15943.3|15944.2|15940.2|11
1653520200000|2022-05-25 23:10:00|15944.2|15940.2|15945.8|15941.8|15947.3|15943.3|15944.2|15940.2|34
1653520500000|2022-05-25 23:15:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|27
1653520800000|2022-05-25 23:20:00|15945.8|15941.8|15945.8|15941.8|15947.3|15943.3|15945.8|15941.8|13
1653521100000|2022-05-25 23:25:00|15948.9|15944.9|15948.9|15944.9|15953.6|15949.6|15948.9|15944.9|29
1653521400000|2022-05-25 23:30:00|15950.4|15946.4|15956.7|15952.7|15956.7|15952.7|15948.9|15944.9|21
1653521700000|2022-05-25 23:35:00|15958.3|15954.3|15958.3|15954.3|15959.8|15955.8|15958.3|15954.3|22
1653522000000|2022-05-25 23:40:00|15959.8|15955.8|15967.6|15963.6|15967.6|15963.6|15958.3|15954.3|32
1653522300000|2022-05-25 23:45:00|15966.1|15962.1|15962.9|15958.9|15969.2|15965.2|15961.4|15957.4|24
1653522600000|2022-05-25 23:50:00|15961.4|15957.4|15959.8|15955.8|15961.4|15957.4|15956.7|15952.7|29
1653522900000|2022-05-25 23:55:00|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|21
1653523200000|2022-05-26 00:00:00|15959.8|15955.8|15944.2|15940.2|15961.4|15957.4|15934.8|15930.8|124
1653523500000|2022-05-26 00:05:00|15942.6|15938.6|15922.3|15918.3|15942.6|15938.6|15922.3|15918.3|122
1653523800000|2022-05-26 00:10:00|15920.8|15916.8|15916.1|15912.1|15925.4|15921.4|15916.1|15912.1|91
1653524100000|2022-05-26 00:15:00|15917.6|15913.6|15923.9|15919.9|15928.6|15924.6|15916.1|15912.1|35
1653524400000|2022-05-26 00:20:00|15925.4|15921.4|15920.8|15916.8|15927|15923|15916.1|15912.1|18
1653524700000|2022-05-26 00:25:00|15922.3|15918.3|15914.5|15910.5|15922.3|15918.3|15909.8|15905.8|29
1653525000000|2022-05-26 00:30:00|15912.9|15908.9|15894.2|15890.2|15912.9|15908.9|15892.6|15888.6|59
1653525300000|2022-05-26 00:35:00|15895.8|15891.8|15908.3|15904.3|15911.4|15907.4|15892.6|15888.6|72
1653525600000|2022-05-26 00:40:00|15906.7|15902.7|15902|15898|15911.4|15907.4|15902|15898|8
1653525900000|2022-05-26 00:45:00|15903.6|15899.6|15891.1|15887.1|15903.6|15899.6|15884.8|15880.8|57
1653526200000|2022-05-26 00:50:00|15889.5|15885.5|15884.8|15880.8|15892.6|15888.6|15881.7|15877.7|40
1653526500000|2022-05-26 00:55:00|15883.3|15879.3|15877|15873|15887.9|15883.9|15870.8|15866.8|89
1653526800000|2022-05-26 01:00:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15872.3|15868.3|48
1653527100000|2022-05-26 01:05:00|15884.8|15880.8|15887.9|15883.9|15891.1|15887.1|15883.3|15879.3|128
1653527400000|2022-05-26 01:10:00|15884.8|15880.8|15894.2|15890.2|15897.3|15893.3|15884.8|15880.8|184
1653527700000|2022-05-26 01:15:00|15892.6|15888.6|15898.9|15894.9|15900.4|15896.4|15886.4|15882.4|48
1653528000000|2022-05-26 01:20:00|15897.3|15893.3|15900.4|15896.4|15908.3|15904.3|15897.3|15893.3|63
1653528300000|2022-05-26 01:25:00|15902|15898|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|99
1653528600000|2022-05-26 01:30:00|15902|15898|15916.1|15912.1|15916.1|15912.1|15902|15898|118
1653528900000|2022-05-26 01:35:00|15914.5|15910.5|15922.3|15918.3|15925.4|15921.4|15909.8|15905.8|85
1653529200000|2022-05-26 01:40:00|15923.9|15919.9|15923.9|15919.9|15928.6|15924.6|15912.9|15908.9|181
1653529500000|2022-05-26 01:45:00|15922.3|15918.3|15930.1|15926.1|15930.1|15926.1|15919.2|15915.2|89
1653529800000|2022-05-26 01:50:00|15928.6|15924.6|15930.1|15926.1|15931.7|15927.7|15925.4|15921.4|37
1653530100000|2022-05-26 01:55:00|15931.7|15927.7|15931.7|15927.7|15936.4|15932.4|15928.6|15924.6|69
1653530400000|2022-05-26 02:00:00|15933.3|15929.3|15916.1|15912.1|15937.9|15933.9|15912.9|15908.9|82
1653530700000|2022-05-26 02:05:00|15917.6|15913.6|15903.6|15899.6|15917.6|15913.6|15903.6|15899.6|50
1653531000000|2022-05-26 02:10:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15900.4|15896.4|52
1653531300000|2022-05-26 02:15:00|15908.3|15904.3|15900.4|15896.4|15908.3|15904.3|15900.4|15896.4|28
1653531600000|2022-05-26 02:20:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|26
1653531900000|2022-05-26 02:25:00|15892.6|15888.6|15891.1|15887.1|15892.6|15888.6|15887.9|15883.9|42
1653532200000|2022-05-26 02:30:00|15889.5|15885.5|15887.9|15883.9|15894.2|15890.2|15886.4|15882.4|96
1653532500000|2022-05-26 02:35:00|15891.1|15887.1|15898.9|15894.9|15903.6|15899.6|15891.1|15887.1|32
1653532800000|2022-05-26 02:40:00|15900.4|15896.4|15909.8|15905.8|15909.8|15905.8|15900.4|15896.4|137
1653533100000|2022-05-26 02:45:00|15912.9|15908.9|15909.8|15905.8|15916.1|15912.1|15909.8|15905.8|26
1653533400000|2022-05-26 02:50:00|15911.4|15907.4|15908.3|15904.3|15912.9|15908.9|15906.7|15902.7|24
1653533700000|2022-05-26 02:55:00|15909.8|15905.8|15912.9|15908.9|15914.5|15910.5|15909.8|15905.8|29
1653534000000|2022-05-26 03:00:00|15911.4|15907.4|15919.2|15915.2|15920.8|15916.8|15909.8|15905.8|26
1653534300000|2022-05-26 03:05:00|15920.8|15916.8|15920.8|15916.8|15922.3|15918.3|15916.1|15912.1|35
1653534600000|2022-05-26 03:10:00|15922.3|15918.3|15920.8|15916.8|15925.4|15921.4|15919.2|15915.2|47
1653534900000|2022-05-26 03:15:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15916.1|15912.1|28
1653535200000|2022-05-26 03:20:00|15923.9|15919.9|15927|15923|15928.6|15924.6|15919.2|15915.2|18
1653535500000|2022-05-26 03:25:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|37
1653535800000|2022-05-26 03:30:00|15927|15923|15934.8|15930.8|15934.8|15930.8|15927|15923|74
1653536100000|2022-05-26 03:35:00|15933.3|15929.3|15941.1|15937.1|15941.1|15937.1|15931.7|15927.7|47
1653536400000|2022-05-26 03:40:00|15939.5|15935.5|15944.2|15940.2|15945.8|15941.8|15936.4|15932.4|256
1653536700000|2022-05-26 03:45:00|15942.6|15938.6|15944.2|15940.2|15948.9|15944.9|15941.1|15937.1|93
1653537000000|2022-05-26 03:50:00|15947.3|15943.3|15941.1|15937.1|15947.3|15943.3|15937.9|15933.9|26
1653537300000|2022-05-26 03:55:00|15939.5|15935.5|15944.2|15940.2|15945.8|15941.8|15937.9|15933.9|37
1653537600000|2022-05-26 04:00:00|15947.3|15943.3|15948.9|15944.9|15948.9|15944.9|15944.2|15940.2|60
1653537900000|2022-05-26 04:05:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|43
1653538200000|2022-05-26 04:10:00|15944.2|15940.2|15939.5|15935.5|15944.2|15940.2|15937.9|15933.9|24
1653538500000|2022-05-26 04:15:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15934.8|15930.8|54
1653538800000|2022-05-26 04:20:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|39
1653539100000|2022-05-26 04:25:00|||||||||7
1653539400000|2022-05-26 04:30:00|15948.9|15944.9|15944.2|15940.2|15948.9|15944.9|15937.9|15933.9|70
1653539700000|2022-05-26 04:35:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15942.6|15938.6|45
1653540000000|2022-05-26 04:40:00|15947.3|15943.3|15953.6|15949.6|15956.7|15952.7|15947.3|15943.3|60
1653540300000|2022-05-26 04:45:00|15955.1|15951.1|15958.3|15954.3|15958.3|15954.3|15950.4|15946.4|12
1653540600000|2022-05-26 04:50:00|15956.7|15952.7|15966.1|15962.1|15967.6|15963.6|15956.7|15952.7|73
1653540900000|2022-05-26 04:55:00|15962.9|15958.9|15966.1|15962.1|15972.3|15968.3|15959.8|15955.8|47
1653541200000|2022-05-26 05:00:00|15964.5|15960.5|15959.8|15955.8|15969.2|15965.2|15959.8|15955.8|39
1653541500000|2022-05-26 05:05:00|15961.4|15957.4|15956.7|15952.7|15967.6|15963.6|15956.7|15952.7|47
1653541800000|2022-05-26 05:10:00|15953.6|15949.6|15952|15948|15956.7|15952.7|15947.3|15943.3|52
1653542100000|2022-05-26 05:15:00|15950.4|15946.4|15945.8|15941.8|15956.7|15952.7|15944.2|15940.2|242
1653542400000|2022-05-26 05:20:00|15947.3|15943.3|15948.9|15944.9|15950.4|15946.4|15941.1|15937.1|28
1653542700000|2022-05-26 05:25:00|15947.3|15943.3|15945.8|15941.8|15947.3|15943.3|15941.1|15937.1|10
1653543000000|2022-05-26 05:30:00|15944.2|15940.2|15937.9|15933.9|15947.3|15943.3|15937.9|15933.9|34
1653543300000|2022-05-26 05:35:00|15941.1|15937.1|15941.1|15937.1|15942.6|15938.6|15937.9|15933.9|31
1653543600000|2022-05-26 05:40:00|15944.2|15940.2|15944.2|15940.2|15950.4|15946.4|15937.9|15933.9|66
1653543900000|2022-05-26 05:45:00|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15937.9|15933.9|117
1653544200000|2022-05-26 05:50:00|15947.3|15943.3|15950.4|15946.4|15956.7|15952.7|15947.3|15943.3|45
1653544500000|2022-05-26 05:55:00|15948.9|15944.9|15958.3|15954.3|15958.3|15954.3|15948.9|15944.9|66
1653544800000|2022-05-26 06:00:00|15959.8|15955.8|15964.5|15960.5|15980.1|15976.1|15956.7|15952.7|120
1653545100000|2022-05-26 06:05:00|15966.1|15962.1|15981.7|15977.7|15991.1|15987.1|15966.1|15962.1|203
1653545400000|2022-05-26 06:10:00|15980.1|15976.1|15972.3|15968.3|15981.7|15977.7|15966.1|15962.1|173
1653545700000|2022-05-26 06:15:00|15969.2|15965.2|15972.3|15968.3|15975.4|15971.4|15967.6|15963.6|191
1653546000000|2022-05-26 06:20:00|15973.9|15969.9|15975.4|15971.4|15984.8|15980.8|15969.2|15965.2|150
1653546300000|2022-05-26 06:25:00|15978.6|15974.6|15994.2|15990.2|15997.3|15993.3|15975.4|15971.4|122
1653546600000|2022-05-26 06:30:00|15992.6|15988.6|16003.6|15999.6|16008.3|16004.3|15991.1|15987.1|187
1653546900000|2022-05-26 06:35:00|16006.7|16002.7|15991.1|15987.1|16006.7|16002.7|15987.9|15983.9|249
1653547200000|2022-05-26 06:40:00|15992.6|15988.6|16003.6|15999.6|16006.7|16002.7|15987.9|15983.9|218
1653547500000|2022-05-26 06:45:00|16005.1|16001.1|16003.6|15999.6|16009.8|16005.8|15997.3|15993.3|96
1653547800000|2022-05-26 06:50:00|16005.1|16001.1|16012.9|16008.9|16019.2|16015.2|16003.6|15999.6|289
1653548100000|2022-05-26 06:55:00|16016.1|16012.1|16009.8|16005.8|16022.3|16018.3|16003.6|15999.6|233
1653548400000|2022-05-26 07:00:00|16012.9|16008.9|16005.1|16001.1|16019.2|16015.2|15995.8|15991.8|319
1653548700000|2022-05-26 07:05:00|16006.7|16002.7|16003.6|15999.6|16012.9|16008.9|15994.2|15990.2|141
1653549000000|2022-05-26 07:10:00|16000.4|15996.4|16003.6|15999.6|16022.3|16018.3|16000.4|15996.4|216
1653549300000|2022-05-26 07:15:00|16005.1|16001.1|15997.3|15993.3|16006.7|16002.7|15991.1|15987.1|510
1653549600000|2022-05-26 07:20:00|15995.8|15991.8|15984.8|15980.8|16003.6|15999.6|15984.8|15980.8|118
1653549900000|2022-05-26 07:25:00|15986.4|15982.4|15991.1|15987.1|16000.4|15996.4|15984.8|15980.8|226
1653550200000|2022-05-26 07:30:00|15989.5|15985.5|16006.7|16002.7|16019.2|16015.2|15987.9|15983.9|241
1653550500000|2022-05-26 07:35:00|16008.3|16004.3|16003.6|15999.6|16009.8|16005.8|15994.2|15990.2|158
1653550800000|2022-05-26 07:40:00|16006.7|16002.7|16025.4|16021.4|16031.7|16027.7|16006.7|16002.7|271
1653551100000|2022-05-26 07:45:00|16022.3|16018.3|16037.9|16033.9|16041.1|16037.1|16022.3|16018.3|459
1653551400000|2022-05-26 07:50:00|16041.1|16037.1|16047.3|16043.3|16050.4|16046.4|16028.6|16024.6|425
1653551700000|2022-05-26 07:55:00|16050.4|16046.4|16047.3|16043.3|16056.7|16052.7|16036.4|16032.4|1210
1653552000000|2022-05-26 08:00:00|16050.4|16046.4|16050.4|16046.4|16059.8|16055.8|16044.2|16040.2|330
1653552300000|2022-05-26 08:05:00|16048.9|16044.9|16034.8|16030.8|16050.4|16046.4|16033.3|16029.3|302
1653552600000|2022-05-26 08:10:00|16033.3|16029.3|16034.8|16030.8|16041.1|16037.1|16028.6|16024.6|373
1653552900000|2022-05-26 08:15:00|16037.9|16033.9|16025.4|16021.4|16037.9|16033.9|16019.2|16015.2|329
1653553200000|2022-05-26 08:20:00|16023.9|16019.9|16022.3|16018.3|16028.6|16024.6|16019.2|16015.2|282
1653553500000|2022-05-26 08:25:00|16023.9|16019.9|16028.6|16024.6|16028.6|16024.6|16019.2|16015.2|344
1653553800000|2022-05-26 08:30:00|16030.1|16026.1|16019.2|16015.2|16034.8|16030.8|16017.6|16013.6|289
1653554100000|2022-05-26 08:35:00|16020.8|16016.8|16022.3|16018.3|16027|16023|16019.2|16015.2|444
1653554400000|2022-05-26 08:40:00|16025.4|16021.4|16028.6|16024.6|16034.8|16030.8|16022.3|16018.3|221
1653554700000|2022-05-26 08:45:00|16030.1|16026.1|16025.4|16021.4|16031.7|16027.7|16022.3|16018.3|267
1653555000000|2022-05-26 08:50:00|16028.6|16024.6|16012.9|16008.9|16030.1|16026.1|16011.4|16007.4|144
1653555300000|2022-05-26 08:55:00|16016.1|16012.1|16002|15998|16016.1|16012.1|16000.4|15996.4|224
1653555600000|2022-05-26 09:00:00|16003.6|15999.6|16012.9|16008.9|16012.9|16008.9|15998.9|15994.9|602
1653555900000|2022-05-26 09:05:00|16009.8|16005.8|16012.9|16008.9|16016.1|16012.1|16006.7|16002.7|144
1653556200000|2022-05-26 09:10:00|16016.1|16012.1|16006.7|16002.7|16016.1|16012.1|16003.6|15999.6|456
1653556500000|2022-05-26 09:15:00|16008.3|16004.3|15994.2|15990.2|16009.8|16005.8|15994.2|15990.2|240
1653556800000|2022-05-26 09:20:00|15992.6|15988.6|15994.2|15990.2|15997.3|15993.3|15987.9|15983.9|273
1653557100000|2022-05-26 09:25:00|15992.6|15988.6|15991.1|15987.1|15997.3|15993.3|15987.9|15983.9|115
1653557400000|2022-05-26 09:30:00|15992.6|15988.6|15966.1|15962.1|15994.2|15990.2|15966.1|15962.1|1837
1653557700000|2022-05-26 09:35:00|15967.6|15963.6|15962.9|15958.9|15978.6|15974.6|15959.8|15955.8|383
1653558000000|2022-05-26 09:40:00|15966.1|15962.1|15953.6|15949.6|15966.1|15962.1|15947.3|15943.3|277
1653558300000|2022-05-26 09:45:00|15952|15948|15953.6|15949.6|15959.8|15955.8|15947.3|15943.3|1241
1653558600000|2022-05-26 09:50:00|15955.1|15951.1|15953.6|15949.6|15966.1|15962.1|15953.6|15949.6|4340
1653558900000|2022-05-26 09:55:00|15955.1|15951.1|15962.9|15958.9|15966.1|15962.1|15953.6|15949.6|463
1653559200000|2022-05-26 10:00:00|15964.5|15960.5|15978.6|15974.6|15978.6|15974.6|15962.9|15958.9|844
1653559500000|2022-05-26 10:05:00|15981.7|15977.7|15984.8|15980.8|15991.1|15987.1|15977|15973|276
1653559800000|2022-05-26 10:10:00|15981.7|15977.7|15981.7|15977.7|15991.1|15987.1|15981.7|15977.7|123
1653560100000|2022-05-26 10:15:00|15984.8|15980.8|15969.2|15965.2|15986.4|15982.4|15969.2|15965.2|114
1653560400000|2022-05-26 10:20:00|15967.6|15963.6|15972.3|15968.3|15972.3|15968.3|15964.5|15960.5|64
1653560700000|2022-05-26 10:25:00|15975.4|15971.4|15984.8|15980.8|15987.9|15983.9|15975.4|15971.4|297
1653561000000|2022-05-26 10:30:00|15987.9|15983.9|15984.8|15980.8|15995.8|15991.8|15984.8|15980.8|228
1653561300000|2022-05-26 10:35:00|15986.4|15982.4|15994.2|15990.2|15994.2|15990.2|15975.4|15971.4|219
1653561600000|2022-05-26 10:40:00|15991.1|15987.1|15987.9|15983.9|16000.4|15996.4|15987.9|15983.9|241
1653561900000|2022-05-26 10:45:00|15984.8|15980.8|15978.6|15974.6|15984.8|15980.8|15978.6|15974.6|606
1653562200000|2022-05-26 10:50:00|15980.1|15976.1|15961.4|15957.4|15980.1|15976.1|15959.8|15955.8|758
1653562500000|2022-05-26 10:55:00|15959.8|15955.8|15944.2|15940.2|15962.9|15958.9|15944.2|15940.2|707
1653562800000|2022-05-26 11:00:00|15945.8|15941.8|15956.7|15952.7|15959.8|15955.8|15945.8|15941.8|436
1653563100000|2022-05-26 11:05:00|15959.8|15955.8|15953.6|15949.6|15961.4|15957.4|15950.4|15946.4|190
1653563400000|2022-05-26 11:10:00|15952|15948|15920.8|15916.8|15953.6|15949.6|15919.2|15915.2|214
1653563700000|2022-05-26 11:15:00|15922.3|15918.3|15903.6|15899.6|15923.9|15919.9|15903.6|15899.6|151
1653564000000|2022-05-26 11:20:00|15905.1|15901.1|15884.8|15880.8|15909.8|15905.8|15883.3|15879.3|307
1653564300000|2022-05-26 11:25:00|15883.3|15879.3|15856.7|15852.7|15884.8|15880.8|15853.6|15849.6|343
1653564600000|2022-05-26 11:30:00|15858.3|15854.3|15869.2|15865.2|15875.4|15871.4|15853.6|15849.6|470
1653564900000|2022-05-26 11:35:00|15872.3|15868.3|15870.8|15866.8|15878.6|15874.6|15841.1|15837.1|452
1653565200000|2022-05-26 11:40:00|15869.2|15865.2|15875.4|15871.4|15884.8|15880.8|15866.1|15862.1|611
1653565500000|2022-05-26 11:45:00|15872.3|15868.3|15862.9|15858.9|15875.4|15871.4|15859.8|15855.8|611
1653565800000|2022-05-26 11:50:00|15864.5|15860.5|15875.4|15871.4|15884.8|15880.8|15862.9|15858.9|723
1653566100000|2022-05-26 11:55:00|15873.9|15869.9|15887.9|15883.9|15887.9|15883.9|15873.9|15869.9|778
1653566400000|2022-05-26 12:00:00|15889.5|15885.5|15903.6|15899.6|15906.7|15902.7|15884.8|15880.8|1254
1653566700000|2022-05-26 12:05:00|15906.7|15902.7|15909.8|15905.8|15919.2|15915.2|15903.6|15899.6|651
1653567000000|2022-05-26 12:10:00|15912.9|15908.9|15931.7|15927.7|15934.8|15930.8|15912.9|15908.9|720
1653567300000|2022-05-26 12:15:00|15928.6|15924.6|15922.3|15918.3|15931.7|15927.7|15906.7|15902.7|912
1653567600000|2022-05-26 12:20:00|15925.4|15921.4|15934.8|15930.8|15934.8|15930.8|15919.2|15915.2|1980
1653567900000|2022-05-26 12:25:00|15931.7|15927.7|15937.9|15933.9|15944.2|15940.2|15930.1|15926.1|1391
1653568200000|2022-05-26 12:30:00|15936.4|15932.4|15947.3|15943.3|15962.9|15958.9|15919.2|15915.2|1628
1653568500000|2022-05-26 12:35:00|15945.8|15941.8|15925.4|15921.4|15953.6|15949.6|15922.3|15918.3|2348
1653568800000|2022-05-26 12:40:00|15923.9|15919.9|15900.4|15896.4|15925.4|15921.4|15900.4|15896.4|1569
1653569100000|2022-05-26 12:45:00|15902|15898|15866.1|15862.1|15903.6|15899.6|15864.5|15860.5|1738
1653569400000|2022-05-26 12:50:00|15867.6|15863.6|15884.8|15880.8|15897.3|15893.3|15866.1|15862.1|2223
1653569700000|2022-05-26 12:55:00|15887.9|15883.9|15900.4|15896.4|15903.6|15899.6|15881.7|15877.7|2738
1653570000000|2022-05-26 13:00:00|15903.6|15899.6|15881.7|15877.7|15903.6|15899.6|15875.4|15871.4|2593
1653570300000|2022-05-26 13:05:00|15884.8|15880.8|15922.3|15918.3|15927|15923|15881.7|15877.7|863
1653570600000|2022-05-26 13:10:00|15916.1|15912.1|15916.1|15912.1|15931.7|15927.7|15912.9|15908.9|3273
1653570900000|2022-05-26 13:15:00|15912.9|15908.9|15897.3|15893.3|15916.1|15912.1|15889.5|15885.5|1392
1653571200000|2022-05-26 13:20:00|15900.4|15896.4|15909.8|15905.8|15916.1|15912.1|15897.3|15893.3|639
1653571500000|2022-05-26 13:25:00|15912.9|15908.9|15923.9|15919.9|15928.6|15924.6|15912.9|15908.9|706
1653571800000|2022-05-26 13:30:00|15922.3|15918.3|15862.9|15858.9|15922.3|15918.3|15862.9|15858.9|2297
1653572100000|2022-05-26 13:35:00|15866.1|15862.1|15869.2|15865.2|15887.9|15883.9|15862.9|15858.9|4235
1653572400000|2022-05-26 13:40:00|15872.3|15868.3|15897.3|15893.3|15898.9|15894.9|15869.2|15865.2|2371
1653572700000|2022-05-26 13:45:00|15900.4|15896.4|15906.7|15902.7|15923.9|15919.9|15897.3|15893.3|2591
1653573000000|2022-05-26 13:50:00|15903.6|15899.6|15884.8|15880.8|15908.3|15904.3|15878.6|15874.6|2325
1653573300000|2022-05-26 13:55:00|15887.9|15883.9|15922.3|15918.3|15927|15923|15887.9|15883.9|1750
1653573600000|2022-05-26 14:00:00|15923.9|15919.9|15891.1|15887.1|15930.1|15926.1|15887.9|15883.9|2836
1653573900000|2022-05-26 14:05:00|15894.2|15890.2|15906.7|15902.7|15916.1|15912.1|15887.9|15883.9|1118
1653574200000|2022-05-26 14:10:00|15909.8|15905.8|15906.7|15902.7|15919.2|15915.2|15895.8|15891.8|804
1653574500000|2022-05-26 14:15:00|15905.1|15901.1|15891.1|15887.1|15922.3|15918.3|15887.9|15883.9|2209
1653574800000|2022-05-26 14:20:00|15894.2|15890.2|15869.2|15865.2|15908.3|15904.3|15866.1|15862.1|1384
1653575100000|2022-05-26 14:25:00|15866.1|15862.1|15894.2|15890.2|15897.3|15893.3|15866.1|15862.1|2055
1653575400000|2022-05-26 14:30:00|15892.6|15888.6|15872.3|15868.3|15894.2|15890.2|15872.3|15868.3|1052
1653575700000|2022-05-26 14:35:00|15870.8|15866.8|15866.1|15862.1|15878.6|15874.6|15859.8|15855.8|4513
1653576000000|2022-05-26 14:40:00|15862.9|15858.9|15856.7|15852.7|15869.2|15865.2|15847.3|15843.3|941
1653576300000|2022-05-26 14:45:00|15853.6|15849.6|15856.7|15852.7|15861.4|15857.4|15844.2|15840.2|2462
1653576600000|2022-05-26 14:50:00|15855.1|15851.1|15844.2|15840.2|15856.7|15852.7|15837.9|15833.9|2178
1653576900000|2022-05-26 14:55:00|15841.1|15837.1|15814.5|15810.5|15844.2|15840.2|15806.7|15802.7|3205
1653577200000|2022-05-26 15:00:00|15812.9|15808.9|15784.8|15780.8|15812.9|15808.9|15781.7|15777.7|3210
1653577500000|2022-05-26 15:05:00|15783.3|15779.3|15775.4|15771.4|15784.8|15780.8|15766.1|15762.1|3237
1653577800000|2022-05-26 15:10:00|15778.6|15774.6|15769.2|15765.2|15784.8|15780.8|15762.9|15758.9|2972
1653578100000|2022-05-26 15:15:00|15772.3|15768.3|15794.2|15790.2|15806.7|15802.7|15762.9|15758.9|4985
1653578400000|2022-05-26 15:20:00|15795.8|15791.8|15800.4|15796.4|15811.4|15807.4|15791.1|15787.1|2543
1653578700000|2022-05-26 15:25:00|15803.6|15799.6|15780.1|15776.1|15819.2|15815.2|15780.1|15776.1|4488
1653579000000|2022-05-26 15:30:00|15778.6|15774.6|15797.3|15793.3|15806.7|15802.7|15769.2|15765.2|2117
1653579300000|2022-05-26 15:35:00|15800.4|15796.4|15791.1|15787.1|15806.7|15802.7|15791.1|15787.1|2906
1653579600000|2022-05-26 15:40:00|15794.2|15790.2|15772.3|15768.3|15794.2|15790.2|15772.3|15768.3|2545
1653579900000|2022-05-26 15:45:00|15775.4|15771.4|15791.1|15787.1|15794.2|15790.2|15773.9|15769.9|2267
1653580200000|2022-05-26 15:50:00|15789.5|15785.5|15795.8|15791.8|15803.6|15799.6|15789.5|15785.5|1916
1653580500000|2022-05-26 15:55:00|15794.2|15790.2|15781.7|15777.7|15797.3|15793.3|15775.4|15771.4|3502
1653580800000|2022-05-26 16:00:00|15780.1|15776.1|15787.9|15783.9|15791.1|15787.1|15778.6|15774.6|3011
1653581100000|2022-05-26 16:05:00|15784.8|15780.8|15794.2|15790.2|15797.3|15793.3|15784.8|15780.8|2623
1653581400000|2022-05-26 16:10:00|15797.3|15793.3|15797.3|15793.3|15809.8|15805.8|15797.3|15793.3|3196
1653581700000|2022-05-26 16:15:00|15800.4|15796.4|15819.2|15815.2|15819.2|15815.2|15800.4|15796.4|3500
1653582000000|2022-05-26 16:20:00|15817.6|15813.6|15798.9|15794.9|15822.3|15818.3|15791.1|15787.1|3066
1653582300000|2022-05-26 16:25:00|15800.4|15796.4|15794.2|15790.2|15803.6|15799.6|15791.1|15787.1|2623
1653582600000|2022-05-26 16:30:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|2114
1653582900000|2022-05-26 16:35:00|15791.1|15787.1|15792.6|15788.6|15803.6|15799.6|15789.5|15785.5|1956
1653583200000|2022-05-26 16:40:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|2910
1653583500000|2022-05-26 16:45:00|15789.5|15785.5|15781.7|15777.7|15791.1|15787.1|15778.6|15774.6|3293
1653583800000|2022-05-26 16:50:00|15780.1|15776.1|15747.3|15743.3|15784.8|15780.8|15744.2|15740.2|3022
1653584100000|2022-05-26 16:55:00|15745.8|15741.8|15737.9|15733.9|15747.3|15743.3|15734.8|15730.8|2988
1653584400000|2022-05-26 17:00:00|15739.5|15735.5|15775.4|15771.4|15781.7|15777.7|15736.4|15732.4|2603
1653584700000|2022-05-26 17:05:00|15778.6|15774.6|15803.6|15799.6|15803.6|15799.6|15772.3|15768.3|2711
1653585000000|2022-05-26 17:10:00|15800.4|15796.4|15819.2|15815.2|15819.2|15815.2|15784.8|15780.8|3544
1653585300000|2022-05-26 17:15:00|15817.6|15813.6|15812.9|15808.9|15825.4|15821.4|15809.8|15805.8|3021
1653585600000|2022-05-26 17:20:00|15809.8|15805.8|15825.4|15821.4|15825.4|15821.4|15803.6|15799.6|3280
1653585900000|2022-05-26 17:25:00|15822.3|15818.3|15844.2|15840.2|15847.3|15843.3|15819.2|15815.2|3172
1653586200000|2022-05-26 17:30:00|15842.6|15838.6|15836.4|15832.4|15844.2|15840.2|15828.6|15824.6|3697
1653586500000|2022-05-26 17:35:00|15837.9|15833.9|15844.2|15840.2|15847.3|15843.3|15830.1|15826.1|3421
1653586800000|2022-05-26 17:40:00|15847.3|15843.3|15844.2|15840.2|15850.4|15846.4|15837.9|15833.9|3146
1653587100000|2022-05-26 17:45:00|15847.3|15843.3|15844.2|15840.2|15853.6|15849.6|15837.9|15833.9|2496
1653587400000|2022-05-26 17:50:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15831.7|15827.7|4516
1653587700000|2022-05-26 17:55:00|15847.3|15843.3|15831.7|15827.7|15852|15848|15825.4|15821.4|6357
1653588000000|2022-05-26 18:00:00|15830.1|15826.1|15819.2|15815.2|15834.8|15830.8|15816.1|15812.1|2729
1653588300000|2022-05-26 18:05:00|15816.1|15812.1|15812.9|15808.9|15822.3|15818.3|15806.7|15802.7|2472
1653588600000|2022-05-26 18:10:00|15816.1|15812.1|15809.8|15805.8|15816.1|15812.1|15806.7|15802.7|3840
1653588900000|2022-05-26 18:15:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15806.7|15802.7|2862
1653589200000|2022-05-26 18:20:00|15819.2|15815.2|15809.8|15805.8|15823.9|15819.9|15806.7|15802.7|1944
1653589500000|2022-05-26 18:25:00|15808.3|15804.3|15806.7|15802.7|15812.9|15808.9|15800.4|15796.4|3892
1653589800000|2022-05-26 18:30:00|15803.6|15799.6|15812.9|15808.9|15816.1|15812.1|15800.4|15796.4|1592
1653590100000|2022-05-26 18:35:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|430
1661247900000|2022-08-23 09:45:00|15030.1|15026.1|15025.4|15021.4|15031.7|15027.7|15025.4|15021.4|12
1661248200000|2022-08-23 09:50:00|15027|15023|15022.3|15018.3|15030.1|15026.1|15022.3|15018.3|14
1661248500000|2022-08-23 09:55:00|15023.9|15019.9|15022.3|15018.3|15028.6|15024.6|15019.2|15015.2|8
1661248800000|2022-08-23 10:00:00|15023.9|15019.9|15012.9|15008.9|15025.4|15021.4|15012.9|15008.9|15
1661249100000|2022-08-23 10:05:00|15016.1|15012.1|15014.5|15010.5|15019.2|15015.2|15012.9|15008.9|147
1661249400000|2022-08-23 10:10:00|15012.9|15008.9|15012.9|15008.9|15016.1|15012.1|15006.7|15002.7|32
1661249700000|2022-08-23 10:15:00|15011.4|15007.4|15014.5|15010.5|15019.2|15015.2|15009.8|15005.8|80
1661250000000|2022-08-23 10:20:00|15012.9|15008.9|15003.6|14999.6|15014.5|15010.5|15002|14998|17
1661250300000|2022-08-23 10:25:00|15002|14998|15000.4|14996.4|15006.7|15002.7|14995.8|14991.8|15
1661250600000|2022-08-23 10:30:00|15002|14998|15003.6|14999.6|15009.8|15005.8|15000.4|14996.4|10
1661250900000|2022-08-23 10:35:00|15005.1|15001.1|15012.9|15008.9|15016.1|15012.1|15003.6|14999.6|9
1661251200000|2022-08-23 10:40:00|15011.4|15007.4|15009.8|15005.8|15016.1|15012.1|15009.8|15005.8|16
1661251500000|2022-08-23 10:45:00|15011.4|15007.4|15014.5|15010.5|15016.1|15012.1|15008.3|15004.3|21
1661251800000|2022-08-23 10:50:00|15012.9|15008.9|15016.1|15012.1|15019.2|15015.2|15009.8|15005.8|8
1661252100000|2022-08-23 10:55:00|15017.6|15013.6|15023.9|15019.9|15023.9|15019.9|15012.9|15008.9|10
1661252400000|2022-08-23 11:00:00|15022.3|15018.3|15037.9|15033.9|15041.1|15037.1|15019.2|15015.2|331
1661252700000|2022-08-23 11:05:00|15041.1|15037.1|15041.1|15037.1|15055.1|15051.1|15037.9|15033.9|334
1661253000000|2022-08-23 11:10:00|15039.5|15035.5|15034.8|15030.8|15041.1|15037.1|15031.7|15027.7|598
1661253300000|2022-08-23 11:15:00|15033.3|15029.3|15030.1|15026.1|15033.3|15029.3|15025.4|15021.4|37
1661253600000|2022-08-23 11:20:00|15028.6|15024.6|15033.3|15029.3|15047.3|15043.3|15028.6|15024.6|106
1661253900000|2022-08-23 11:25:00|15034.8|15030.8|15031.7|15027.7|15037.9|15033.9|15031.7|15027.7|5
1661254200000|2022-08-23 11:30:00|15033.3|15029.3|15019.2|15015.2|15034.8|15030.8|15019.2|15015.2|134
1661254500000|2022-08-23 11:35:00|15020.8|15016.8|15056.7|15052.7|15056.7|15052.7|15019.2|15015.2|62
1661254800000|2022-08-23 11:40:00|15058.3|15054.3|15050.4|15046.4|15059.8|15055.8|15044.2|15040.2|9
1661255100000|2022-08-23 11:45:00|15048.9|15044.9|15059.8|15055.8|15066.1|15062.1|15044.2|15040.2|473
1661255400000|2022-08-23 11:50:00|15058.3|15054.3|15048.9|15044.9|15059.8|15055.8|15041.1|15037.1|251
1661255700000|2022-08-23 11:55:00|15050.4|15046.4|15047.3|15043.3|15055.1|15051.1|15037.9|15033.9|44
1661256000000|2022-08-23 12:00:00|15050.4|15046.4|15044.2|15040.2|15053.6|15049.6|15037.9|15033.9|45
1661256300000|2022-08-23 12:05:00|15042.6|15038.6|15041.1|15037.1|15050.4|15046.4|15041.1|15037.1|49
1661256600000|2022-08-23 12:10:00|15042.6|15038.6|15027|15023|15044.2|15040.2|15022.3|15018.3|1134
1661256900000|2022-08-23 12:15:00|15025.4|15021.4|15006.7|15002.7|15028.6|15024.6|14997.3|14993.3|100
1661257200000|2022-08-23 12:20:00|15005.1|15001.1|14978.6|14974.6|15016.1|15012.1|14966.1|14962.1|165
1661257500000|2022-08-23 12:25:00|14980.1|14976.1|14978.6|14974.6|14991.1|14987.1|14966.1|14962.1|108
1661257800000|2022-08-23 12:30:00|14980.1|14976.1|14945.8|14941.8|14981.7|14977.7|14939.5|14935.5|505
1661258100000|2022-08-23 12:35:00|14947.3|14943.3|14934.8|14930.8|14956.7|14952.7|14928.6|14924.6|203
1661258400000|2022-08-23 12:40:00|14933.3|14929.3|14925.4|14921.4|14936.4|14932.4|14922.3|14918.3|3881
1661258700000|2022-08-23 12:45:00|14927|14923|14930.1|14926.1|14934.8|14930.8|14922.3|14918.3|58
1661259000000|2022-08-23 12:50:00|14928.6|14924.6|14931.7|14927.7|14947.3|14943.3|14925.4|14921.4|333
1661259300000|2022-08-23 12:55:00|14930.1|14926.1|14887.9|14883.9|14930.1|14926.1|14884.8|14880.8|134
1661259600000|2022-08-23 13:00:00|14886.4|14882.4|14878.6|14874.6|14892.6|14888.6|14872.3|14868.3|141
1661259900000|2022-08-23 13:05:00|14877|14873|14887.9|14883.9|14887.9|14883.9|14875.4|14871.4|123
1661260200000|2022-08-23 13:10:00|14886.4|14882.4|14902|14898|14903.6|14899.6|14875.4|14871.4|90
1661260500000|2022-08-23 13:15:00|14903.6|14899.6|14905.1|14901.1|14909.8|14905.8|14884.8|14880.8|35
1661260800000|2022-08-23 13:20:00|14906.7|14902.7|14911.4|14907.4|14912.9|14908.9|14900.4|14896.4|68
1661261100000|2022-08-23 13:25:00|14912.9|14908.9|14931.7|14927.7|14933.3|14929.3|14908.3|14904.3|3839
1661261400000|2022-08-23 13:30:00|14930.1|14926.1|14906.7|14902.7|14931.7|14927.7|14903.6|14899.6|696
1661261700000|2022-08-23 13:35:00|14905.1|14901.1|14884.8|14880.8|14909.8|14905.8|14881.7|14877.7|165
1661262000000|2022-08-23 13:40:00|14883.3|14879.3|14886.4|14882.4|14894.2|14890.2|14869.2|14865.2|658
1661262300000|2022-08-23 13:45:00|14887.9|14883.9|14972.3|14968.3|14981.7|14977.7|14887.9|14883.9|14474
1661262600000|2022-08-23 13:50:00|14975.4|14971.4|14950.4|14946.4|14984.8|14980.8|14944.2|14940.2|7600
1661262900000|2022-08-23 13:55:00|14948.9|14944.9|14955.1|14951.1|14969.2|14965.2|14941.1|14937.1|2010
1661263200000|2022-08-23 14:00:00|14956.7|14952.7|15028.6|15024.6|15041.1|15037.1|14952|14948|815
1661263500000|2022-08-23 14:05:00|15030.1|15026.1|15058.3|15054.3|15066.1|15062.1|15028.6|15024.6|1783
1661263800000|2022-08-23 14:10:00|15056.7|15052.7|15053.6|15049.6|15066.1|15062.1|15045.8|15041.8|825
1661264100000|2022-08-23 14:15:00|15052|15048|15045.8|15041.8|15056.7|15052.7|15044.2|15040.2|310
1661264400000|2022-08-23 14:20:00|15047.3|15043.3|15016.1|15012.1|15050.4|15046.4|15009.8|15005.8|487
1661264700000|2022-08-23 14:25:00|15014.5|15010.5|15003.6|14999.6|15019.2|15015.2|15000.4|14996.4|2311
1661265000000|2022-08-23 14:30:00|15005.1|15001.1|15027|15023|15031.7|15027.7|15000.4|14996.4|76
1661265300000|2022-08-23 14:35:00|15025.4|15021.4|15027|15023|15031.7|15027.7|15000.4|14996.4|99
1661265600000|2022-08-23 14:40:00|15028.6|15024.6|15037.9|15033.9|15041.1|15037.1|15022.3|15018.3|3721
1661265900000|2022-08-23 14:45:00|15036.4|15032.4|15050.4|15046.4|15052|15048|15030.1|15026.1|585
1661266200000|2022-08-23 14:50:00|15048.9|15044.9|15047.3|15043.3|15056.7|15052.7|15047.3|15043.3|147
1661266500000|2022-08-23 14:55:00|15048.9|15044.9|15056.7|15052.7|15059.8|15055.8|15047.3|15043.3|314
1661266800000|2022-08-23 15:00:00|15058.3|15054.3|15072.3|15068.3|15075.4|15071.4|15055.1|15051.1|254
1661267100000|2022-08-23 15:05:00|15070.8|15066.8|15070.8|15066.8|15075.4|15071.4|15056.7|15052.7|157
1661267400000|2022-08-23 15:10:00|15072.3|15068.3|15084.8|15080.8|15097.3|15093.3|15070.8|15066.8|290
1661267700000|2022-08-23 15:15:00|15081.7|15077.7|15094.2|15090.2|15100.4|15096.4|15078.6|15074.6|1281
1661268000000|2022-08-23 15:20:00|15092.6|15088.6|15075.4|15071.4|15094.2|15090.2|15072.3|15068.3|431
1661268300000|2022-08-23 15:25:00|15077|15073|15072.3|15068.3|15081.7|15077.7|15069.2|15065.2|425
1661268600000|2022-08-23 15:30:00|15075.4|15071.4|15062.9|15058.9|15081.7|15077.7|15061.4|15057.4|409
1661268900000|2022-08-23 15:35:00|15066.1|15062.1|15080.1|15076.1|15081.7|15077.7|15061.4|15057.4|456
1661269200000|2022-08-23 15:40:00|15078.6|15074.6|15072.3|15068.3|15097.3|15093.3|15072.3|15068.3|497
1661269500000|2022-08-23 15:45:00|15073.9|15069.9|15064.5|15060.5|15077|15073|15062.9|15058.9|501
1661269800000|2022-08-23 15:50:00|15062.9|15058.9|15056.7|15052.7|15069.2|15065.2|15053.6|15049.6|530
1661270100000|2022-08-23 15:55:00|15058.3|15054.3|15055.1|15051.1|15061.4|15057.4|15048.9|15044.9|480
1661270400000|2022-08-23 16:00:00|15056.7|15052.7|15062.9|15058.9|15066.1|15062.1|15056.7|15052.7|376
1661270700000|2022-08-23 16:05:00|15059.8|15055.8|15058.3|15054.3|15062.9|15058.9|15052|15048|1583
1661271000000|2022-08-23 16:10:00|15059.8|15055.8|15055.1|15051.1|15059.8|15055.8|15053.6|15049.6|2812
1661271300000|2022-08-23 16:15:00|15053.6|15049.6|15053.6|15049.6|15058.3|15054.3|15052|15048|2049
1661271600000|2022-08-23 16:20:00|15052|15048|15056.7|15052.7|15059.8|15055.8|15048.9|15044.9|3368
1661271900000|2022-08-23 16:25:00|15059.8|15055.8|15050.4|15046.4|15059.8|15055.8|15044.2|15040.2|648
1661272200000|2022-08-23 16:30:00|15053.6|15049.6|15045.8|15041.8|15056.7|15052.7|15044.2|15040.2|437
1661272500000|2022-08-23 16:35:00|15047.3|15043.3|15053.6|15049.6|15055.1|15051.1|15042.6|15038.6|455
1661272800000|2022-08-23 16:40:00|15055.1|15051.1|15053.6|15049.6|15059.8|15055.8|15050.4|15046.4|419
1661273100000|2022-08-23 16:45:00|15055.1|15051.1|15052|15048|15056.7|15052.7|15044.2|15040.2|490
1661273400000|2022-08-23 16:50:00|15050.4|15046.4|15041.1|15037.1|15052|15048|15037.9|15033.9|33267
1661273700000|2022-08-23 16:55:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15034.8|15030.8|407
1661274000000|2022-08-23 17:00:00|15045.8|15041.8|15041.1|15037.1|15052|15048|15033.3|15029.3|573
1661274300000|2022-08-23 17:05:00|15042.6|15038.6|15028.6|15024.6|15047.3|15043.3|15022.3|15018.3|963
1661274600000|2022-08-23 17:10:00|15027|15023|15006.7|15002.7|15028.6|15024.6|15006.7|15002.7|485
1661274900000|2022-08-23 17:15:00|15008.3|15004.3|15005.1|15001.1|15016.1|15012.1|15000.4|14996.4|721
1661275200000|2022-08-23 17:20:00|15003.6|14999.6|15006.7|15002.7|15009.8|15005.8|15003.6|14999.6|539
1661275500000|2022-08-23 17:25:00|15005.1|15001.1|14987.9|14983.9|15006.7|15002.7|14987.9|14983.9|1239
1661275800000|2022-08-23 17:30:00|14989.5|14985.5|14978.6|14974.6|14989.5|14985.5|14975.4|14971.4|507
1661276100000|2022-08-23 17:35:00|14977|14973|14972.3|14968.3|14984.8|14980.8|14969.2|14965.2|539
1661276400000|2022-08-23 17:40:00|14969.2|14965.2|14980.1|14976.1|14980.1|14976.1|14967.6|14963.6|467
1661276700000|2022-08-23 17:45:00|14978.6|14974.6|14997.3|14993.3|14997.3|14993.3|14978.6|14974.6|552
1661277000000|2022-08-23 17:50:00|14994.2|14990.2|14981.7|14977.7|14995.8|14991.8|14980.1|14976.1|458
1661277300000|2022-08-23 17:55:00|14983.3|14979.3|14983.3|14979.3|14986.4|14982.4|14978.6|14974.6|886
1661277600000|2022-08-23 18:00:00|14984.8|14980.8|14992.6|14988.6|14994.2|14990.2|14980.1|14976.1|995
1661277900000|2022-08-23 18:05:00|14994.2|14990.2|15000.4|14996.4|15006.7|15002.7|14987.9|14983.9|909
1661278200000|2022-08-23 18:10:00|14998.9|14994.9|14986.4|14982.4|15000.4|14996.4|14984.8|14980.8|495
1661278500000|2022-08-23 18:15:00|14984.8|14980.8|14981.7|14977.7|14989.5|14985.5|14981.7|14977.7|1067
1661278800000|2022-08-23 18:20:00|14983.3|14979.3|14975.4|14971.4|14983.3|14979.3|14972.3|14968.3|342
1661279100000|2022-08-23 18:25:00|14977|14973|14969.2|14965.2|14978.6|14974.6|14969.2|14965.2|391
1661279400000|2022-08-23 18:30:00|14966.1|14962.1|14959.8|14955.8|14969.2|14965.2|14953.6|14949.6|484
1661279700000|2022-08-23 18:35:00|14961.4|14957.4|14969.2|14965.2|14969.2|14965.2|14959.8|14955.8|497
1661280000000|2022-08-23 18:40:00|14972.3|14968.3|14966.1|14962.1|14975.4|14971.4|14962.9|14958.9|418
1661280300000|2022-08-23 18:45:00|14969.2|14965.2|14970.8|14966.8|14975.4|14971.4|14962.9|14958.9|520
1661280600000|2022-08-23 18:50:00|14972.3|14968.3|14956.7|14952.7|14972.3|14968.3|14955.1|14951.1|596
1661280900000|2022-08-23 18:55:00|14958.3|14954.3|14958.3|14954.3|14972.3|14968.3|14953.6|14949.6|807
1661281200000|2022-08-23 19:00:00|14956.7|14952.7|14973.9|14969.9|14975.4|14971.4|14956.7|14952.7|490
1661281500000|2022-08-23 19:05:00|14972.3|14968.3|14969.2|14965.2|14975.4|14971.4|14966.1|14962.1|484
1661281800000|2022-08-23 19:10:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|415
1661282100000|2022-08-23 19:15:00|14970.8|14966.8|14966.1|14962.1|14972.3|14968.3|14962.9|14958.9|344
1661282400000|2022-08-23 19:20:00|14967.6|14963.6|14962.9|14958.9|14967.6|14963.6|14956.7|14952.7|67
1661282700000|2022-08-23 19:25:00|14959.8|14955.8|14962.9|14958.9|14966.1|14962.1|14958.3|14954.3|69
1661283000000|2022-08-23 19:30:00|14961.4|14957.4|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|44
1661283300000|2022-08-23 19:35:00|14961.4|14957.4|14962.9|14958.9|14967.6|14963.6|14959.8|14955.8|36
1661283600000|2022-08-23 19:40:00|14961.4|14957.4|14953.6|14949.6|14962.9|14958.9|14950.4|14946.4|111
1661283900000|2022-08-23 19:45:00|14952|14948|14942.6|14938.6|14956.7|14952.7|14939.5|14935.5|95
1661284200000|2022-08-23 19:50:00|14941.1|14937.1|14941.1|14937.1|14950.4|14946.4|14941.1|14937.1|168
1661284500000|2022-08-23 19:55:00|14942.6|14938.6|14920.8|14916.8|14950.4|14946.4|14916.1|14912.1|1292
1661284800000|2022-08-23 20:00:00|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14912.9|14908.9|652
1661285100000|2022-08-23 20:05:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14920.8|14916.8|24
1661285400000|2022-08-23 20:10:00|14927|14923|14925.4|14921.4|14928.6|14924.6|14922.3|14918.3|1423
1661285700000|2022-08-23 20:15:00|14928.6|14924.6|14916.1|14912.1|14928.6|14924.6|14912.9|14908.9|42
1661286000000|2022-08-23 20:20:00|14914.5|14910.5|14922.3|14918.3|14928.6|14924.6|14914.5|14910.5|17
1661286300000|2022-08-23 20:25:00|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14920.8|14916.8|10
1661286600000|2022-08-23 20:30:00|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|155
1661286900000|2022-08-23 20:35:00|14923.9|14919.9|14927|14923|14928.6|14924.6|14922.3|14918.3|80
1661287200000|2022-08-23 20:40:00|14928.6|14924.6|14937.9|14933.9|14937.9|14933.9|14922.3|14918.3|28
1661287500000|2022-08-23 20:45:00|14936.4|14932.4|14944.2|14940.2|14944.2|14940.2|14931.7|14927.7|58
1661287800000|2022-08-23 20:50:00|14945.8|14941.8|14942.6|14938.6|14945.8|14941.8|14941.1|14937.1|3
1661288100000|2022-08-23 20:55:00|14944.2|14940.2|14948.9|14944.9|14950.4|14946.4|14941.1|14937.1|17
1661292000000|2022-08-23 22:00:00|14955.1|14951.1|14944.2|14940.2|14955.1|14951.1|14937.9|14933.9|22
1661292300000|2022-08-23 22:05:00|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|0
1661292600000|2022-08-23 22:10:00|14945.8|14941.8|14941.1|14937.1|14945.8|14941.8|14939.5|14935.5|0
1661292900000|2022-08-23 22:15:00|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|1
1661293200000|2022-08-23 22:20:00|14939.5|14935.5|14942.6|14938.6|14942.6|14938.6|14939.5|14935.5|1
1661293500000|2022-08-23 22:25:00|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14939.5|14935.5|0
1661293800000|2022-08-23 22:30:00|14942.6|14938.6|14937.9|14933.9|14942.6|14938.6|14936.4|14932.4|10
1661294100000|2022-08-23 22:35:00|14939.5|14935.5|14942.6|14938.6|14944.2|14940.2|14939.5|14935.5|0
1661294400000|2022-08-23 22:40:00|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|0
1661294700000|2022-08-23 22:45:00|14944.2|14940.2|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|5
1661295000000|2022-08-23 22:50:00|14947.3|14943.3|14947.3|14943.3|14952|14948|14947.3|14943.3|4
1661295300000|2022-08-23 22:55:00|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14948.9|14944.9|2
1661295600000|2022-08-23 23:00:00|14952|14948|14948.9|14944.9|14955.1|14951.1|14947.3|14943.3|0
1661295900000|2022-08-23 23:05:00|14945.8|14941.8|14939.5|14935.5|14945.8|14941.8|14939.5|14935.5|0
1661296200000|2022-08-23 23:10:00|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|7
1661296500000|2022-08-23 23:15:00|14936.4|14932.4|14931.7|14927.7|14936.4|14932.4|14931.7|14927.7|2
1661296800000|2022-08-23 23:20:00|14933.3|14929.3|14944.2|14940.2|14944.2|14940.2|14931.7|14927.7|8
1661297100000|2022-08-23 23:25:00|14945.8|14941.8|14942.6|14938.6|14945.8|14941.8|14941.1|14937.1|1
1661297400000|2022-08-23 23:30:00|14941.1|14937.1|14937.9|14933.9|14942.6|14938.6|14936.4|14932.4|4
1661297700000|2022-08-23 23:35:00|14939.5|14935.5|14939.5|14935.5|14939.5|14935.5|14937.9|14933.9|0
1661298000000|2022-08-23 23:40:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|1
1661298300000|2022-08-23 23:45:00|14937.9|14933.9|14930.1|14926.1|14939.5|14935.5|14930.1|14926.1|3
1661298600000|2022-08-23 23:50:00|14931.7|14927.7|14939.5|14935.5|14939.5|14935.5|14931.7|14927.7|0
1661298900000|2022-08-23 23:55:00|14937.9|14933.9|14939.5|14935.5|14941.1|14937.1|14934.8|14930.8|3
1661299200000|2022-08-24 00:00:00|14937.9|14933.9|14950.4|14946.4|14953.6|14949.6|14936.4|14932.4|21
1661299500000|2022-08-24 00:05:00|14947.3|14943.3|14958.3|14954.3|14959.8|14955.8|14947.3|14943.3|14
1661299800000|2022-08-24 00:10:00|14956.7|14952.7|14959.8|14955.8|14962.9|14958.9|14955.1|14951.1|11
1661300100000|2022-08-24 00:15:00|14961.4|14957.4|14950.4|14946.4|14961.4|14957.4|14948.9|14944.9|8
1661300400000|2022-08-24 00:20:00|14948.9|14944.9|14941.1|14937.1|14950.4|14946.4|14937.9|14933.9|11
1661300700000|2022-08-24 00:25:00|14942.6|14938.6|14937.9|14933.9|14942.6|14938.6|14937.9|14933.9|1
1661301000000|2022-08-24 00:30:00|14934.8|14930.8|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|4
1661301300000|2022-08-24 00:35:00|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14939.5|14935.5|3
1661301600000|2022-08-24 00:40:00|14941.1|14937.1|14948.9|14944.9|14948.9|14944.9|14941.1|14937.1|1
1661301900000|2022-08-24 00:45:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|1
1661302200000|2022-08-24 00:50:00|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14942.6|14938.6|9
1661302500000|2022-08-24 00:55:00|14945.8|14941.8|14950.4|14946.4|14950.4|14946.4|14942.6|14938.6|9
1661302800000|2022-08-24 01:00:00|14948.9|14944.9|14942.6|14938.6|14950.4|14946.4|14936.4|14932.4|16
1661303100000|2022-08-24 01:05:00|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14942.6|14938.6|1
1661303400000|2022-08-24 01:10:00|14952|14948|14948.9|14944.9|14952|14948|14947.3|14943.3|5
1661303700000|2022-08-24 01:15:00|14950.4|14946.4|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|6
1661304000000|2022-08-24 01:20:00|14942.6|14938.6|14948.9|14944.9|14952|14948|14941.1|14937.1|10
1661304300000|2022-08-24 01:25:00|14950.4|14946.4|14952|14948|14952|14948|14948.9|14944.9|0
1661304600000|2022-08-24 01:30:00|14950.4|14946.4|14956.7|14952.7|14958.3|14954.3|14950.4|14946.4|2
1661304900000|2022-08-24 01:35:00|14955.1|14951.1|14950.4|14946.4|14955.1|14951.1|14948.9|14944.9|1
1661305200000|2022-08-24 01:40:00|14948.9|14944.9|14950.4|14946.4|14952|14948|14944.2|14940.2|4
1661305500000|2022-08-24 01:45:00|14952|14948|14959.8|14955.8|14959.8|14955.8|14950.4|14946.4|4
1661305800000|2022-08-24 01:50:00|14961.4|14957.4|14970.8|14966.8|14972.3|14968.3|14959.8|14955.8|22
1661306100000|2022-08-24 01:55:00|14969.2|14965.2|14966.1|14962.1|14970.8|14966.8|14961.4|14957.4|4
1661306400000|2022-08-24 02:00:00|14964.5|14960.5|14970.8|14966.8|14972.3|14968.3|14961.4|14957.4|6
1661306700000|2022-08-24 02:05:00|14972.3|14968.3|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|7
1661307000000|2022-08-24 02:10:00|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14962.9|14958.9|2
1661307300000|2022-08-24 02:15:00|14966.1|14962.1|14967.6|14963.6|14967.6|14963.6|14966.1|14962.1|1
1661307600000|2022-08-24 02:20:00|14966.1|14962.1|14975.4|14971.4|14975.4|14971.4|14966.1|14962.1|14
1661307900000|2022-08-24 02:25:00|14973.9|14969.9|14969.2|14965.2|14975.4|14971.4|14966.1|14962.1|0
1661308200000|2022-08-24 02:30:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|2
1661308500000|2022-08-24 02:35:00|14972.3|14968.3|14967.6|14963.6|14972.3|14968.3|14966.1|14962.1|294
1661308800000|2022-08-24 02:40:00|14966.1|14962.1|14970.8|14966.8|14970.8|14966.8|14966.1|14962.1|3
1661309100000|2022-08-24 02:45:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14964.5|14960.5|52
1661309400000|2022-08-24 02:50:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14964.5|14960.5|2
1661309700000|2022-08-24 02:55:00|14964.5|14960.5|14966.1|14962.1|14967.6|14963.6|14962.9|14958.9|2
1661310000000|2022-08-24 03:00:00|14964.5|14960.5|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|3
1661310300000|2022-08-24 03:05:00|14961.4|14957.4|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|0
1661310600000|2022-08-24 03:10:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|52
1661310900000|2022-08-24 03:15:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|2
1661311200000|2022-08-24 03:20:00|14958.3|14954.3|14956.7|14952.7|14961.4|14957.4|14956.7|14952.7|3
1661311500000|2022-08-24 03:25:00|14958.3|14954.3|14959.8|14955.8|14962.9|14958.9|14956.7|14952.7|8
1661311800000|2022-08-24 03:30:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|0
1661312100000|2022-08-24 03:35:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|0
1661312400000|2022-08-24 03:40:00|14956.7|14952.7|14955.1|14951.1|14958.3|14954.3|14953.6|14949.6|1
1661312700000|2022-08-24 03:45:00|14953.6|14949.6|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|2
1661313000000|2022-08-24 03:50:00|14956.7|14952.7|14962.9|14958.9|14962.9|14958.9|14955.1|14951.1|3
1661313300000|2022-08-24 03:55:00|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|3
1661313600000|2022-08-24 04:00:00|14970.8|14966.8|14969.2|14965.2|14970.8|14966.8|14966.1|14962.1|2
1661313900000|2022-08-24 04:05:00|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|0
1661314200000|2022-08-24 04:10:00|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14967.6|14963.6|1
1661314500000|2022-08-24 04:15:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|2
1661314800000|2022-08-24 04:20:00|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|7
1661315100000|2022-08-24 04:25:00|14966.1|14962.1|14969.2|14965.2|14970.8|14966.8|14962.9|14958.9|4
1661315400000|2022-08-24 04:30:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|0
1661315700000|2022-08-24 04:35:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|0
1661316000000|2022-08-24 04:40:00|14969.2|14965.2|14969.2|14965.2|14970.8|14966.8|14967.6|14963.6|323
1661316300000|2022-08-24 04:45:00|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14967.6|14963.6|124
1661316600000|2022-08-24 04:50:00|14969.2|14965.2|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|0
1661316900000|2022-08-24 04:55:00|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|0
1661317200000|2022-08-24 05:00:00|14969.2|14965.2|14978.6|14974.6|14978.6|14974.6|14969.2|14965.2|25
1661317500000|2022-08-24 05:05:00|14981.7|14977.7|14987.9|14983.9|14987.9|14983.9|14981.7|14977.7|147
1661317800000|2022-08-24 05:10:00|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|0
1661318100000|2022-08-24 05:15:00|14986.4|14982.4|14994.2|14990.2|14994.2|14990.2|14986.4|14982.4|3
1661318400000|2022-08-24 05:20:00|14992.6|14988.6|14994.2|14990.2|14995.8|14991.8|14992.6|14988.6|634
1661318700000|2022-08-24 05:25:00|14995.8|14991.8|14994.2|14990.2|15000.4|14996.4|14994.2|14990.2|1394
1661319000000|2022-08-24 05:30:00|14995.8|14991.8|14997.3|14993.3|15000.4|14996.4|14994.2|14990.2|20
1661319300000|2022-08-24 05:35:00|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|3
1661319600000|2022-08-24 05:40:00|14997.3|14993.3|15003.6|14999.6|15003.6|14999.6|14995.8|14991.8|8
1661319900000|2022-08-24 05:45:00|15002|14998|15000.4|14996.4|15003.6|14999.6|14998.9|14994.9|4
1661320200000|2022-08-24 05:50:00|14998.9|14994.9|15000.4|14996.4|15003.6|14999.6|14995.8|14991.8|2
1661320500000|2022-08-24 05:55:00|14998.9|14994.9|14998.9|14994.9|15000.4|14996.4|14997.3|14993.3|6
1661320800000|2022-08-24 06:00:00|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14989.5|14985.5|20
1661321100000|2022-08-24 06:05:00|14995.8|14991.8|14981.7|14977.7|14997.3|14993.3|14977|14973|105
1661321400000|2022-08-24 06:10:00|14980.1|14976.1|14989.5|14985.5|14994.2|14990.2|14978.6|14974.6|30
1661321700000|2022-08-24 06:15:00|14987.9|14983.9|14987.9|14983.9|14994.2|14990.2|14987.9|14983.9|10
1661322000000|2022-08-24 06:20:00|14984.8|14980.8|14983.3|14979.3|14987.9|14983.9|14981.7|14977.7|14
1661322300000|2022-08-24 06:25:00|14984.8|14980.8|14966.1|14962.1|14986.4|14982.4|14962.9|14958.9|74
1661322600000|2022-08-24 06:30:00|14964.5|14960.5|14953.6|14949.6|14964.5|14960.5|14953.6|14949.6|20
1661322900000|2022-08-24 06:35:00|14956.7|14952.7|14959.8|14955.8|14962.9|14958.9|14944.2|14940.2|27
1661323200000|2022-08-24 06:40:00|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14950.4|14946.4|35
1661323500000|2022-08-24 06:45:00|14962.9|14958.9|14953.6|14949.6|14966.1|14962.1|14953.6|14949.6|34
1661323800000|2022-08-24 06:50:00|14955.1|14951.1|14966.1|14962.1|14966.1|14962.1|14950.4|14946.4|26
1661324100000|2022-08-24 06:55:00|14964.5|14960.5|14953.6|14949.6|14969.2|14965.2|14953.6|14949.6|27
1661324400000|2022-08-24 07:00:00|14952|14948|14934.8|14930.8|14962.9|14958.9|14934.8|14930.8|50
1661324700000|2022-08-24 07:05:00|14936.4|14932.4|14931.7|14927.7|14936.4|14932.4|14909.8|14905.8|89
1661325000000|2022-08-24 07:10:00|14928.6|14924.6|14931.7|14927.7|14939.5|14935.5|14922.3|14918.3|60
1661325300000|2022-08-24 07:15:00|14933.3|14929.3|14928.6|14924.6|14937.9|14933.9|14922.3|14918.3|40
1661325600000|2022-08-24 07:20:00|14927|14923|14916.1|14912.1|14931.7|14927.7|14912.9|14908.9|28
1661325900000|2022-08-24 07:25:00|14914.5|14910.5|14933.3|14929.3|14937.9|14933.9|14909.8|14905.8|243
1661326200000|2022-08-24 07:30:00|14934.8|14930.8|14944.2|14940.2|14945.8|14941.8|14931.7|14927.7|52
1661326500000|2022-08-24 07:35:00|14941.1|14937.1|14950.4|14946.4|14950.4|14946.4|14934.8|14930.8|18
1661326800000|2022-08-24 07:40:00|14948.9|14944.9|14944.2|14940.2|14950.4|14946.4|14937.9|14933.9|55
1661327100000|2022-08-24 07:45:00|14945.8|14941.8|14950.4|14946.4|14950.4|14946.4|14939.5|14935.5|17
1661327400000|2022-08-24 07:50:00|14952|14948|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|20
1661327700000|2022-08-24 07:55:00|14952|14948|14959.8|14955.8|14966.1|14962.1|14950.4|14946.4|24
1661328000000|2022-08-24 08:00:00|14958.3|14954.3|14969.2|14965.2|14969.2|14965.2|14948.9|14944.9|63
1661328300000|2022-08-24 08:05:00|14970.8|14966.8|14966.1|14962.1|14972.3|14968.3|14959.8|14955.8|1355
1661328600000|2022-08-24 08:10:00|14967.6|14963.6|14972.3|14968.3|14975.4|14971.4|14966.1|14962.1|15178
1661328900000|2022-08-24 08:15:00|14970.8|14966.8|14978.6|14974.6|14978.6|14974.6|14964.5|14960.5|473
1661329200000|2022-08-24 08:20:00|14980.1|14976.1|14986.4|14982.4|14989.5|14985.5|14978.6|14974.6|282
1661329500000|2022-08-24 08:25:00|14987.9|14983.9|14997.3|14993.3|15000.4|14996.4|14986.4|14982.4|455
1661329800000|2022-08-24 08:30:00|14994.2|14990.2|14991.1|14987.1|14997.3|14993.3|14984.8|14980.8|74
1661330100000|2022-08-24 08:35:00|14989.5|14985.5|14978.6|14974.6|14992.6|14988.6|14978.6|14974.6|55
1661330400000|2022-08-24 08:40:00|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|32
1661330700000|2022-08-24 08:45:00|14983.3|14979.3|14991.1|14987.1|14997.3|14993.3|14983.3|14979.3|163
1661331000000|2022-08-24 08:50:00|14992.6|14988.6|14981.7|14977.7|14995.8|14991.8|14981.7|14977.7|1628
1661331300000|2022-08-24 08:55:00|14983.3|14979.3|14987.9|14983.9|14991.1|14987.1|14981.7|14977.7|1290
1661331600000|2022-08-24 09:00:00|14989.5|14985.5|14997.3|14993.3|14997.3|14993.3|14987.9|14983.9|1219
1661331900000|2022-08-24 09:05:00|14998.9|14994.9|14997.3|14993.3|15000.4|14996.4|14991.1|14987.1|83
1661332200000|2022-08-24 09:10:00|15000.4|14996.4|15003.6|14999.6|15006.7|15002.7|15000.4|14996.4|40
1661332500000|2022-08-24 09:15:00|15002|14998|14992.6|14988.6|15003.6|14999.6|14991.1|14987.1|3736
1661332800000|2022-08-24 09:20:00|14994.2|14990.2|14987.9|14983.9|14994.2|14990.2|14984.8|14980.8|75
1661333100000|2022-08-24 09:25:00|14984.8|14980.8|14969.2|14965.2|14987.9|14983.9|14969.2|14965.2|187
1661333400000|2022-08-24 09:30:00|14967.6|14963.6|14970.8|14966.8|14972.3|14968.3|14966.1|14962.1|79
1661333700000|2022-08-24 09:35:00|14969.2|14965.2|14958.3|14954.3|14972.3|14968.3|14953.6|14949.6|62
1661334000000|2022-08-24 09:40:00|14959.8|14955.8|14958.3|14954.3|14962.9|14958.9|14956.7|14952.7|58
1661334300000|2022-08-24 09:45:00|14956.7|14952.7|14953.6|14949.6|14958.3|14954.3|14950.4|14946.4|572
1661334600000|2022-08-24 09:50:00|14950.4|14946.4|14966.1|14962.1|14966.1|14962.1|14950.4|14946.4|1048
1661334900000|2022-08-24 09:55:00|14964.5|14960.5|14961.4|14957.4|14966.1|14962.1|14956.7|14952.7|15038
1661335200000|2022-08-24 10:00:00|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|506
1661335500000|2022-08-24 10:05:00|14959.8|14955.8|14969.2|14965.2|14972.3|14968.3|14956.7|14952.7|68
1661335800000|2022-08-24 10:10:00|14970.8|14966.8|14967.6|14963.6|14972.3|14968.3|14959.8|14955.8|145
1661336100000|2022-08-24 10:15:00|14966.1|14962.1|14972.3|14968.3|14972.3|14968.3|14962.9|14958.9|107
1661336400000|2022-08-24 10:20:00|14970.8|14966.8|14962.9|14958.9|14972.3|14968.3|14962.9|14958.9|136
1661336700000|2022-08-24 10:25:00|14961.4|14957.4|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|127
1661337000000|2022-08-24 10:30:00|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14953.6|14949.6|126
1661337300000|2022-08-24 10:35:00|14964.5|14960.5|14953.6|14949.6|14964.5|14960.5|14950.4|14946.4|144
1661337600000|2022-08-24 10:40:00|14952|14948|14966.1|14962.1|14969.2|14965.2|14944.2|14940.2|193
1661337900000|2022-08-24 10:45:00|14964.5|14960.5|14950.4|14946.4|14964.5|14960.5|14950.4|14946.4|4894
1661338200000|2022-08-24 10:50:00|14948.9|14944.9|14953.6|14949.6|14961.4|14957.4|14947.3|14943.3|153
1661338500000|2022-08-24 10:55:00|14955.1|14951.1|14947.3|14943.3|14956.7|14952.7|14944.2|14940.2|2183
1661338800000|2022-08-24 11:00:00|14945.8|14941.8|14950.4|14946.4|14958.3|14954.3|14944.2|14940.2|373
1661339100000|2022-08-24 11:05:00|14952|14948|14956.7|14952.7|14961.4|14957.4|14950.4|14946.4|4512
1661339400000|2022-08-24 11:10:00|14958.3|14954.3|14958.3|14954.3|14969.2|14965.2|14956.7|14952.7|139
1661339700000|2022-08-24 11:15:00|14956.7|14952.7|14937.9|14933.9|14959.8|14955.8|14934.8|14930.8|155
1661340000000|2022-08-24 11:20:00|14936.4|14932.4|14934.8|14930.8|14939.5|14935.5|14931.7|14927.7|132
1661340300000|2022-08-24 11:25:00|14933.3|14929.3|14937.9|14933.9|14947.3|14943.3|14933.3|14929.3|192
1661340600000|2022-08-24 11:30:00|14939.5|14935.5|14934.8|14930.8|14941.1|14937.1|14928.6|14924.6|251
1661340900000|2022-08-24 11:35:00|14933.3|14929.3|14942.6|14938.6|14944.2|14940.2|14931.7|14927.7|123
1661341200000|2022-08-24 11:40:00|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14934.8|14930.8|135
1661341500000|2022-08-24 11:45:00|14942.6|14938.6|14939.5|14935.5|14944.2|14940.2|14930.1|14926.1|1153
1661341800000|2022-08-24 11:50:00|14941.1|14937.1|14953.6|14949.6|14955.1|14951.1|14939.5|14935.5|610
1661342100000|2022-08-24 11:55:00|14950.4|14946.4|14956.7|14952.7|14956.7|14952.7|14945.8|14941.8|152
1661342400000|2022-08-24 12:00:00|14953.6|14949.6|14992.6|14988.6|14994.2|14990.2|14953.6|14949.6|916
1661342700000|2022-08-24 12:05:00|14991.1|14987.1|14970.8|14966.8|14997.3|14993.3|14969.2|14965.2|192
1661343000000|2022-08-24 12:10:00|14969.2|14965.2|14967.6|14963.6|14972.3|14968.3|14959.8|14955.8|215
1661343300000|2022-08-24 12:15:00|14969.2|14965.2|14958.3|14954.3|14975.4|14971.4|14953.6|14949.6|149
1661343600000|2022-08-24 12:20:00|14956.7|14952.7|14936.4|14932.4|14966.1|14962.1|14928.6|14924.6|1049
1661343900000|2022-08-24 12:25:00|14937.9|14933.9|14959.8|14955.8|14959.8|14955.8|14931.7|14927.7|1173
1661344200000|2022-08-24 12:30:00|14953.6|14949.6|14939.5|14935.5|14953.6|14949.6|14930.1|14926.1|513
1661344500000|2022-08-24 12:35:00|14937.9|14933.9|14919.2|14915.2|14939.5|14935.5|14909.8|14905.8|405
1661344800000|2022-08-24 12:40:00|14917.6|14913.6|14894.2|14890.2|14920.8|14916.8|14887.9|14883.9|740
1661345100000|2022-08-24 12:45:00|14895.8|14891.8|14883.3|14879.3|14897.3|14893.3|14877|14873|5111
1661345400000|2022-08-24 12:50:00|14884.8|14880.8|14897.3|14893.3|14900.4|14896.4|14880.1|14876.1|11155
1661345700000|2022-08-24 12:55:00|14898.9|14894.9|14909.8|14905.8|14922.3|14918.3|14897.3|14893.3|865
1661346000000|2022-08-24 13:00:00|14908.3|14904.3|14900.4|14896.4|14916.1|14912.1|14898.9|14894.9|1671
1661346300000|2022-08-24 13:05:00|14902|14898|14906.7|14902.7|14908.3|14904.3|14891.1|14887.1|2528
1661346600000|2022-08-24 13:10:00|14905.1|14901.1|14878.6|14874.6|14906.7|14902.7|14878.6|14874.6|570
1661346900000|2022-08-24 13:15:00|14877|14873|14878.6|14874.6|14883.3|14879.3|14862.9|14858.9|705
1661347200000|2022-08-24 13:20:00|14881.7|14877.7|14852|14848|14884.8|14880.8|14844.2|14840.2|579
1661347500000|2022-08-24 13:25:00|14853.6|14849.6|14844.2|14840.2|14859.8|14855.8|14842.6|14838.6|1255
1661347800000|2022-08-24 13:30:00|14845.8|14841.8|14875.4|14871.4|14881.7|14877.7|14845.8|14841.8|1465
1661348100000|2022-08-24 13:35:00|14873.9|14869.9|14881.7|14877.7|14884.8|14880.8|14859.8|14855.8|2670
1661348400000|2022-08-24 13:40:00|14878.6|14874.6|14870.8|14866.8|14878.6|14874.6|14859.8|14855.8|1522
1661348700000|2022-08-24 13:45:00|14869.2|14865.2|14875.4|14871.4|14875.4|14871.4|14862.9|14858.9|1830
1661349000000|2022-08-24 13:50:00|14872.3|14868.3|14872.3|14868.3|14875.4|14871.4|14856.7|14852.7|25706
1661349300000|2022-08-24 13:55:00|14875.4|14871.4|14866.1|14862.1|14880.1|14876.1|14862.9|14858.9|18941
1661349600000|2022-08-24 14:00:00|14864.5|14860.5|14852|14848|14866.1|14862.1|14847.3|14843.3|915
1661349900000|2022-08-24 14:05:00|14853.6|14849.6|14847.3|14843.3|14859.8|14855.8|14847.3|14843.3|1562
1661350200000|2022-08-24 14:10:00|14848.9|14844.9|14862.9|14858.9|14862.9|14858.9|14847.3|14843.3|511
1661350500000|2022-08-24 14:15:00|14861.4|14857.4|14859.8|14855.8|14866.1|14862.1|14853.6|14849.6|1284
1661350800000|2022-08-24 14:20:00|14862.9|14858.9|14869.2|14865.2|14875.4|14871.4|14861.4|14857.4|1177
1661351100000|2022-08-24 14:25:00|14867.6|14863.6|14841.1|14837.1|14867.6|14863.6|14834.8|14830.8|1198
1661351400000|2022-08-24 14:30:00|14839.5|14835.5|14827|14823|14841.1|14837.1|14816.1|14812.1|2238
1661351700000|2022-08-24 14:35:00|14825.4|14821.4|14828.6|14824.6|14831.7|14827.7|14820.8|14816.8|2350
1661352000000|2022-08-24 14:40:00|14827|14823|14841.1|14837.1|14841.1|14837.1|14819.2|14815.2|1152
1661352300000|2022-08-24 14:45:00|14844.2|14840.2|14841.1|14837.1|14852|14848|14837.9|14833.9|1628
1661352600000|2022-08-24 14:50:00|14839.5|14835.5|14822.3|14818.3|14842.6|14838.6|14814.5|14810.5|12895
1661352900000|2022-08-24 14:55:00|14819.2|14815.2|14816.1|14812.1|14825.4|14821.4|14816.1|14812.1|1027
1661353200000|2022-08-24 15:00:00|14819.2|14815.2|14828.6|14824.6|14837.9|14833.9|14812.9|14808.9|760
1661353500000|2022-08-24 15:05:00|14831.7|14827.7|14848.9|14844.9|14850.4|14846.4|14831.7|14827.7|34523
1661353800000|2022-08-24 15:10:00|14847.3|14843.3|14850.4|14846.4|14866.1|14862.1|14847.3|14843.3|10440
1661354100000|2022-08-24 15:15:00|14853.6|14849.6|14866.1|14862.1|14872.3|14868.3|14850.4|14846.4|1299
1661354400000|2022-08-24 15:20:00|14862.9|14858.9|14891.1|14887.1|14892.6|14888.6|14862.9|14858.9|3618
1661354700000|2022-08-24 15:25:00|14892.6|14888.6|14884.8|14880.8|14894.2|14890.2|14881.7|14877.7|678
1661355000000|2022-08-24 15:30:00|14883.3|14879.3|14884.8|14880.8|14887.9|14883.9|14881.7|14877.7|11451
1661355300000|2022-08-24 15:35:00|14883.3|14879.3|14887.9|14883.9|14894.2|14890.2|14881.7|14877.7|1028
1661355600000|2022-08-24 15:40:00|14884.8|14880.8|14880.1|14876.1|14887.9|14883.9|14875.4|14871.4|2463
1661355900000|2022-08-24 15:45:00|14878.6|14874.6|14873.9|14869.9|14884.8|14880.8|14872.3|14868.3|2303
1661356200000|2022-08-24 15:50:00|14872.3|14868.3|14856.7|14852.7|14875.4|14871.4|14856.7|14852.7|553
1661356500000|2022-08-24 15:55:00|14859.8|14855.8|14862.9|14858.9|14872.3|14868.3|14856.7|14852.7|2159
1661356800000|2022-08-24 16:00:00|14859.8|14855.8|14847.3|14843.3|14862.9|14858.9|14847.3|14843.3|844
1661357100000|2022-08-24 16:05:00|14853.6|14849.6|14841.1|14837.1|14853.6|14849.6|14841.1|14837.1|6725
1661357400000|2022-08-24 16:10:00|14837.9|14833.9|14837.9|14833.9|14845.8|14841.8|14837.9|14833.9|39832
1661357700000|2022-08-24 16:15:00|14836.4|14832.4|14837.9|14833.9|14841.1|14837.1|14834.8|14830.8|1677
1661358000000|2022-08-24 16:20:00|14836.4|14832.4|14816.1|14812.1|14836.4|14832.4|14816.1|14812.1|4443
1661358300000|2022-08-24 16:25:00|14819.2|14815.2|14806.7|14802.7|14822.3|14818.3|14803.6|14799.6|2070
1661358600000|2022-08-24 16:30:00|14805.1|14801.1|14803.6|14799.6|14809.8|14805.8|14803.6|14799.6|2576
1661358900000|2022-08-24 16:35:00|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14797.3|14793.3|5645
1661359200000|2022-08-24 16:40:00|14808.3|14804.3|14812.9|14808.9|14816.1|14812.1|14806.7|14802.7|514
1661359500000|2022-08-24 16:45:00|14816.1|14812.1|14809.8|14805.8|14816.1|14812.1|14809.8|14805.8|5396
1661359800000|2022-08-24 16:50:00|14811.4|14807.4|14806.7|14802.7|14816.1|14812.1|14803.6|14799.6|3022
1661360100000|2022-08-24 16:55:00|14808.3|14804.3|14809.8|14805.8|14812.9|14808.9|14803.6|14799.6|458
1661360400000|2022-08-24 17:00:00|14812.9|14808.9|14794.2|14790.2|14812.9|14808.9|14792.6|14788.6|3771
1661360700000|2022-08-24 17:05:00|14795.8|14791.8|14784.8|14780.8|14805.1|14801.1|14784.8|14780.8|2909
1661361000000|2022-08-24 17:10:00|14786.4|14782.4|14775.4|14771.4|14787.9|14783.9|14762.9|14758.9|579
1661361300000|2022-08-24 17:15:00|14773.9|14769.9|14775.4|14771.4|14784.8|14780.8|14762.9|14758.9|6627
1661361600000|2022-08-24 17:20:00|14773.9|14769.9|14772.3|14768.3|14775.4|14771.4|14772.3|14768.3|1613
1661361900000|2022-08-24 17:25:00|14775.4|14771.4|14769.2|14765.2|14781.7|14777.7|14769.2|14765.2|3084
1661362200000|2022-08-24 17:30:00|14766.1|14762.1|14769.2|14765.2|14772.3|14768.3|14759.8|14755.8|511
1661362500000|2022-08-24 17:35:00|14766.1|14762.1|14762.9|14758.9|14769.2|14765.2|14756.7|14752.7|6228
1661362800000|2022-08-24 17:40:00|14766.1|14762.1|14784.8|14780.8|14784.8|14780.8|14762.9|14758.9|841
1661363100000|2022-08-24 17:45:00|14787.9|14783.9|14781.7|14777.7|14787.9|14783.9|14781.7|14777.7|340
1661363400000|2022-08-24 17:50:00|14784.8|14780.8|14781.7|14777.7|14787.9|14783.9|14781.7|14777.7|12133
1661363700000|2022-08-24 17:55:00|14784.8|14780.8|14791.1|14787.1|14794.2|14790.2|14784.8|14780.8|1154
1661364000000|2022-08-24 18:00:00|14794.2|14790.2|14800.4|14796.4|14800.4|14796.4|14791.1|14787.1|5355
1661364300000|2022-08-24 18:05:00|14797.3|14793.3|14781.7|14777.7|14798.9|14794.9|14778.6|14774.6|6239
1661364600000|2022-08-24 18:10:00|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14778.6|14774.6|2054
1661364900000|2022-08-24 18:15:00|14778.6|14774.6|14778.6|14774.6|14791.1|14787.1|14778.6|14774.6|1201
1661365200000|2022-08-24 18:20:00|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14775.4|14771.4|1665
1661365500000|2022-08-24 18:25:00|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14773.9|14769.9|515
1661365800000|2022-08-24 18:30:00|14781.7|14777.7|14775.4|14771.4|14781.7|14777.7|14769.2|14765.2|581
1661366100000|2022-08-24 18:35:00|14773.9|14769.9|14775.4|14771.4|14775.4|14771.4|14769.2|14765.2|631
1661366400000|2022-08-24 18:40:00|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14769.2|14765.2|12242
1661366700000|2022-08-24 18:45:00|14777|14773|14775.4|14771.4|14781.7|14777.7|14775.4|14771.4|767
1661367000000|2022-08-24 18:50:00|14777|14773|14775.4|14771.4|14778.6|14774.6|14772.3|14768.3|655
1661367300000|2022-08-24 18:55:00|14772.3|14768.3|14775.4|14771.4|14781.7|14777.7|14772.3|14768.3|1231
1661367600000|2022-08-24 19:00:00|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14775.4|14771.4|6101
1661367900000|2022-08-24 19:05:00|14778.6|14774.6|14784.8|14780.8|14784.8|14780.8|14778.6|14774.6|1409
1661368200000|2022-08-24 19:10:00|14787.9|14783.9|14783.3|14779.3|14791.1|14787.1|14783.3|14779.3|187
1661368500000|2022-08-24 19:15:00|14781.7|14777.7|14786.4|14782.4|14787.9|14783.9|14781.7|14777.7|245
1661368800000|2022-08-24 19:20:00|14784.8|14780.8|14787.9|14783.9|14791.1|14787.1|14781.7|14777.7|2600
1661369100000|2022-08-24 19:25:00|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14781.7|14777.7|221
1661369400000|2022-08-24 19:30:00|14781.7|14777.7|14778.6|14774.6|14784.8|14780.8|14775.4|14771.4|1277
1661369700000|2022-08-24 19:35:00|14780.1|14776.1|14784.8|14780.8|14786.4|14782.4|14780.1|14776.1|2716
1661370000000|2022-08-24 19:40:00|14781.7|14777.7|14778.6|14774.6|14784.8|14780.8|14778.6|14774.6|411
1661370300000|2022-08-24 19:45:00|14775.4|14771.4|14781.7|14777.7|14781.7|14777.7|14775.4|14771.4|802
1661370600000|2022-08-24 19:50:00|14780.1|14776.1|14784.8|14780.8|14787.9|14783.9|14780.1|14776.1|2044
1661370900000|2022-08-24 19:55:00|14786.4|14782.4|14797.3|14793.3|14803.6|14799.6|14784.8|14780.8|1222
1661371200000|2022-08-24 20:00:00|14800.4|14796.4|14784.8|14780.8|14800.4|14796.4|14784.8|14780.8|772
1661371500000|2022-08-24 20:05:00|14786.4|14782.4|14787.9|14783.9|14789.5|14785.5|14784.8|14780.8|469
1661371800000|2022-08-24 20:10:00|14781.7|14777.7|14784.8|14780.8|14791.1|14787.1|14781.7|14777.7|507
1661372100000|2022-08-24 20:15:00|14783.3|14779.3|14784.8|14780.8|14787.9|14783.9|14781.7|14777.7|53
1661372400000|2022-08-24 20:20:00|14783.3|14779.3|14787.9|14783.9|14791.1|14787.1|14781.7|14777.7|66
1661372700000|2022-08-24 20:25:00|14784.8|14780.8|14781.7|14777.7|14787.9|14783.9|14781.7|14777.7|55
1661373000000|2022-08-24 20:30:00|14783.3|14779.3|14786.4|14782.4|14786.4|14782.4|14781.7|14777.7|29
1661373300000|2022-08-24 20:35:00|14784.8|14780.8|14787.9|14783.9|14791.1|14787.1|14784.8|14780.8|34
1661373600000|2022-08-24 20:40:00|14789.5|14785.5|14794.2|14790.2|14797.3|14793.3|14789.5|14785.5|250
1661373900000|2022-08-24 20:45:00|14795.8|14791.8|14800.4|14796.4|14800.4|14796.4|14794.2|14790.2|356
1661374200000|2022-08-24 20:50:00|14797.3|14793.3|14803.6|14799.6|14806.7|14802.7|14797.3|14793.3|162
1661374500000|2022-08-24 20:55:00|14805.1|14801.1|14795.8|14791.8|14805.1|14801.1|14794.2|14790.2|496
1661378400000|2022-08-24 22:00:00|14797.3|14793.3|14794.2|14790.2|14798.9|14794.9|14789.5|14785.5|314
1661378700000|2022-08-24 22:05:00|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|2
1661379000000|2022-08-24 22:10:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|0
1661379300000|2022-08-24 22:15:00|14795.8|14791.8|14795.8|14791.8|14795.8|14791.8|14794.2|14790.2|168
1661379900000|2022-08-24 22:25:00|14797.3|14793.3|14794.2|14790.2|14798.9|14794.9|14794.2|14790.2|0
1661380200000|2022-08-24 22:30:00|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|1
1661380500000|2022-08-24 22:35:00|14798.9|14794.9|14802|14798|14803.6|14799.6|14798.9|14794.9|3
1661380800000|2022-08-24 22:40:00|14803.6|14799.6|14802|14798|14805.1|14801.1|14802|14798|0
1661381100000|2022-08-24 22:45:00|14800.4|14796.4|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|0
1661381700000|2022-08-24 22:55:00|14797.3|14793.3|14795.8|14791.8|14797.3|14793.3|14795.8|14791.8|0
1661382300000|2022-08-24 23:05:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|0
1661382600000|2022-08-24 23:10:00|14795.8|14791.8|14797.3|14793.3|14798.9|14794.9|14795.8|14791.8|0
1661382900000|2022-08-24 23:15:00|14795.8|14791.8|14794.2|14790.2|14795.8|14791.8|14792.6|14788.6|0
1661383200000|2022-08-24 23:20:00|14795.8|14791.8|14797.3|14793.3|14798.9|14794.9|14795.8|14791.8|0
1661383800000|2022-08-24 23:30:00|14798.9|14794.9|14798.9|14794.9|14798.9|14794.9|14795.8|14791.8|0
1661384100000|2022-08-24 23:35:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14798.9|14794.9|0
1661384700000|2022-08-24 23:45:00|14798.9|14794.9|14798.9|14794.9|14800.4|14796.4|14798.9|14794.9|24
1661385000000|2022-08-24 23:50:00|14797.3|14793.3|14795.8|14791.8|14800.4|14796.4|14795.8|14791.8|22
1661385300000|2022-08-24 23:55:00|14797.3|14793.3|14791.1|14787.1|14797.3|14793.3|14791.1|14787.1|4
1661385600000|2022-08-25 00:00:00|14792.6|14788.6|14778.6|14774.6|14792.6|14788.6|14775.4|14771.4|16
1661385900000|2022-08-25 00:05:00|14777|14773|14784.8|14780.8|14786.4|14782.4|14777|14773|10
1661386200000|2022-08-25 00:10:00|14783.3|14779.3|14787.9|14783.9|14789.5|14785.5|14783.3|14779.3|6
1661386500000|2022-08-25 00:15:00|14789.5|14785.5|14784.8|14780.8|14789.5|14785.5|14781.7|14777.7|13
1661386800000|2022-08-25 00:20:00|14783.3|14779.3|14783.3|14779.3|14786.4|14782.4|14780.1|14776.1|11
1661387100000|2022-08-25 00:25:00|14781.7|14777.7|14786.4|14782.4|14789.5|14785.5|14781.7|14777.7|6
1661387400000|2022-08-25 00:30:00|14784.8|14780.8|14787.9|14783.9|14789.5|14785.5|14784.8|14780.8|4
1661387700000|2022-08-25 00:35:00|14786.4|14782.4|14789.5|14785.5|14791.1|14787.1|14784.8|14780.8|11
1661388000000|2022-08-25 00:40:00|14787.9|14783.9|14791.1|14787.1|14792.6|14788.6|14787.9|14783.9|5
1661388300000|2022-08-25 00:45:00|14789.5|14785.5|14783.3|14779.3|14791.1|14787.1|14781.7|14777.7|21
1661388600000|2022-08-25 00:50:00|14784.8|14780.8|14783.3|14779.3|14789.5|14785.5|14781.7|14777.7|10
1661388900000|2022-08-25 00:55:00|14784.8|14780.8|14784.8|14780.8|14786.4|14782.4|14781.7|14777.7|10
1661389200000|2022-08-25 01:00:00|14783.3|14779.3|14783.3|14779.3|14784.8|14780.8|14781.7|14777.7|4
1661389500000|2022-08-25 01:05:00|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|11
1661389800000|2022-08-25 01:10:00|14786.4|14782.4|14784.8|14780.8|14786.4|14782.4|14783.3|14779.3|3
1661390100000|2022-08-25 01:15:00|14783.3|14779.3|14784.8|14780.8|14787.9|14783.9|14783.3|14779.3|38
1661390400000|2022-08-25 01:20:00|14786.4|14782.4|14789.5|14785.5|14789.5|14785.5|14784.8|14780.8|9
1661390700000|2022-08-25 01:25:00|14787.9|14783.9|14791.1|14787.1|14792.6|14788.6|14787.9|14783.9|28
1661391000000|2022-08-25 01:30:00|14792.6|14788.6|14800.4|14796.4|14800.4|14796.4|14792.6|14788.6|29
1661391300000|2022-08-25 01:35:00|14802|14798|14812.9|14808.9|14814.5|14810.5|14802|14798|45
1661391600000|2022-08-25 01:40:00|14811.4|14807.4|14819.2|14815.2|14819.2|14815.2|14811.4|14807.4|11
1661391900000|2022-08-25 01:45:00|14822.3|14818.3|14812.9|14808.9|14828.6|14824.6|14812.9|14808.9|66
1661392200000|2022-08-25 01:50:00|14814.5|14810.5|14806.7|14802.7|14816.1|14812.1|14803.6|14799.6|47
1661392500000|2022-08-25 01:55:00|14808.3|14804.3|14803.6|14799.6|14808.3|14804.3|14800.4|14796.4|28
1661392800000|2022-08-25 02:00:00|14802|14798|14802|14798|14803.6|14799.6|14802|14798|15
1661393100000|2022-08-25 02:05:00|14803.6|14799.6|14816.1|14812.1|14816.1|14812.1|14802|14798|32
1661393400000|2022-08-25 02:10:00|14817.6|14813.6|14809.8|14805.8|14819.2|14815.2|14808.3|14804.3|35
1661393700000|2022-08-25 02:15:00|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14808.3|14804.3|6
1661394000000|2022-08-25 02:20:00|14811.4|14807.4|14819.2|14815.2|14822.3|14818.3|14809.8|14805.8|53
1661394300000|2022-08-25 02:25:00|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14814.5|14810.5|10
1661394600000|2022-08-25 02:30:00|14814.5|14810.5|14812.9|14808.9|14817.6|14813.6|14812.9|14808.9|23
1661394900000|2022-08-25 02:35:00|14811.4|14807.4|14806.7|14802.7|14812.9|14808.9|14805.1|14801.1|6
1661395200000|2022-08-25 02:40:00|14808.3|14804.3|14805.1|14801.1|14808.3|14804.3|14803.6|14799.6|26
1661395500000|2022-08-25 02:45:00|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|3
1661395800000|2022-08-25 02:50:00|14808.3|14804.3|14808.3|14804.3|14809.8|14805.8|14803.6|14799.6|22
1661396100000|2022-08-25 02:55:00|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14805.1|14801.1|8
1661396400000|2022-08-25 03:00:00|14803.6|14799.6|14797.3|14793.3|14803.6|14799.6|14797.3|14793.3|24
1661396700000|2022-08-25 03:05:00|14798.9|14794.9|14808.3|14804.3|14808.3|14804.3|14798.9|14794.9|14
1661397000000|2022-08-25 03:10:00|14806.7|14802.7|14806.7|14802.7|14809.8|14805.8|14805.1|14801.1|16
1661397300000|2022-08-25 03:15:00|14805.1|14801.1|14806.7|14802.7|14808.3|14804.3|14805.1|14801.1|21
1661397600000|2022-08-25 03:20:00|14808.3|14804.3|14803.6|14799.6|14808.3|14804.3|14802|14798|6
1661397900000|2022-08-25 03:25:00|14802|14798|14803.6|14799.6|14806.7|14802.7|14802|14798|22
1661398200000|2022-08-25 03:30:00|14800.4|14796.4|14802|14798|14803.6|14799.6|14800.4|14796.4|26
1661398500000|2022-08-25 03:35:00|14803.6|14799.6|14805.1|14801.1|14806.7|14802.7|14800.4|14796.4|35
1661398800000|2022-08-25 03:40:00|14803.6|14799.6|14805.1|14801.1|14805.1|14801.1|14803.6|14799.6|23
1661399100000|2022-08-25 03:45:00|14803.6|14799.6|14803.6|14799.6|14805.1|14801.1|14802|14798|25
1661399400000|2022-08-25 03:50:00|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|10
1661399700000|2022-08-25 03:55:00|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|27
1661400000000|2022-08-25 04:00:00|14802|14798|14805.1|14801.1|14806.7|14802.7|14798.9|14794.9|13
1661400300000|2022-08-25 04:05:00|14806.7|14802.7|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|20
1661400600000|2022-08-25 04:10:00|14806.7|14802.7|14806.7|14802.7|14808.3|14804.3|14805.1|14801.1|23
1661400900000|2022-08-25 04:15:00|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|15
1661401200000|2022-08-25 04:20:00|14808.3|14804.3|14816.1|14812.1|14816.1|14812.1|14806.7|14802.7|42
1661401500000|2022-08-25 04:25:00|14812.9|14808.9|14812.9|14808.9|14816.1|14812.1|14811.4|14807.4|12
1661401800000|2022-08-25 04:30:00|14811.4|14807.4|14816.1|14812.1|14819.2|14815.2|14809.8|14805.8|34
1661402100000|2022-08-25 04:35:00|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14809.8|14805.8|17
1661402400000|2022-08-25 04:40:00|14817.6|14813.6|14809.8|14805.8|14817.6|14813.6|14809.8|14805.8|27
1661402700000|2022-08-25 04:45:00|14811.4|14807.4|14809.8|14805.8|14811.4|14807.4|14809.8|14805.8|3
1661403000000|2022-08-25 04:50:00|14808.3|14804.3|14812.9|14808.9|14812.9|14808.9|14808.3|14804.3|35
1661403300000|2022-08-25 04:55:00|14811.4|14807.4|14812.9|14808.9|14814.5|14810.5|14809.8|14805.8|179
1661403600000|2022-08-25 05:00:00|14811.4|14807.4|14820.8|14816.8|14822.3|14818.3|14809.8|14805.8|15
1661403900000|2022-08-25 05:05:00|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14817.6|14813.6|35
1661404200000|2022-08-25 05:10:00|14816.1|14812.1|14809.8|14805.8|14819.2|14815.2|14809.8|14805.8|12
1661404500000|2022-08-25 05:15:00|14808.3|14804.3|14806.7|14802.7|14809.8|14805.8|14805.1|14801.1|28
1661404800000|2022-08-25 05:20:00|14808.3|14804.3|14803.6|14799.6|14808.3|14804.3|14802|14798|10
1661405100000|2022-08-25 05:25:00|14805.1|14801.1|14805.1|14801.1|14806.7|14802.7|14798.9|14794.9|34
1661405400000|2022-08-25 05:30:00|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14802|14798|16
1661405700000|2022-08-25 05:35:00|14803.6|14799.6|14806.7|14802.7|14808.3|14804.3|14803.6|14799.6|22
1661406000000|2022-08-25 05:40:00|14808.3|14804.3|14806.7|14802.7|14811.4|14807.4|14806.7|14802.7|80
1661406300000|2022-08-25 05:45:00|14805.1|14801.1|14809.8|14805.8|14811.4|14807.4|14805.1|14801.1|27
1661406600000|2022-08-25 05:50:00|14811.4|14807.4|14811.4|14807.4|14811.4|14807.4|14808.3|14804.3|14
1661406900000|2022-08-25 05:55:00|14809.8|14805.8|14809.8|14805.8|14811.4|14807.4|14806.7|14802.7|13
1661407200000|2022-08-25 06:00:00|14812.9|14808.9|14795.8|14791.8|14816.1|14812.1|14795.8|14791.8|83
1661407500000|2022-08-25 06:05:00|14797.3|14793.3|14797.3|14793.3|14800.4|14796.4|14794.2|14790.2|3
1661407800000|2022-08-25 06:10:00|14795.8|14791.8|14791.1|14787.1|14800.4|14796.4|14789.5|14785.5|31
1661408100000|2022-08-25 06:15:00|14789.5|14785.5|14781.7|14777.7|14789.5|14785.5|14775.4|14771.4|47
1661408400000|2022-08-25 06:20:00|14780.1|14776.1|14789.5|14785.5|14791.1|14787.1|14778.6|14774.6|37
1661408700000|2022-08-25 06:25:00|14791.1|14787.1|14803.6|14799.6|14806.7|14802.7|14789.5|14785.5|53
1661409000000|2022-08-25 06:30:00|14802|14798|14797.3|14793.3|14806.7|14802.7|14795.8|14791.8|57
1661409300000|2022-08-25 06:35:00|14798.9|14794.9|14812.9|14808.9|14816.1|14812.1|14797.3|14793.3|57
1661409600000|2022-08-25 06:40:00|14811.4|14807.4|14809.8|14805.8|14817.6|14813.6|14808.3|14804.3|50
1661409900000|2022-08-25 06:45:00|14808.3|14804.3|14803.6|14799.6|14816.1|14812.1|14800.4|14796.4|38
1661410200000|2022-08-25 06:50:00|14802|14798|14809.8|14805.8|14809.8|14805.8|14800.4|14796.4|48
1661410500000|2022-08-25 06:55:00|14808.3|14804.3|14809.8|14805.8|14812.9|14808.9|14805.1|14801.1|54
1661410800000|2022-08-25 07:00:00|14811.4|14807.4|14812.9|14808.9|14825.4|14821.4|14802|14798|89
1661411100000|2022-08-25 07:05:00|14809.8|14805.8|14803.6|14799.6|14812.9|14808.9|14794.2|14790.2|2999
1661411400000|2022-08-25 07:10:00|14805.1|14801.1|14819.2|14815.2|14822.3|14818.3|14803.6|14799.6|142
1661411700000|2022-08-25 07:15:00|14820.8|14816.8|14830.1|14826.1|14831.7|14827.7|14819.2|14815.2|1811
1661412000000|2022-08-25 07:20:00|14831.7|14827.7|14837.9|14833.9|14842.6|14838.6|14830.1|14826.1|122
1661412300000|2022-08-25 07:25:00|14841.1|14837.1|14845.8|14841.8|14850.4|14846.4|14837.9|14833.9|98
1661412600000|2022-08-25 07:30:00|14847.3|14843.3|14837.9|14833.9|14847.3|14843.3|14837.9|14833.9|115
1661412900000|2022-08-25 07:35:00|14841.1|14837.1|14844.2|14840.2|14847.3|14843.3|14830.1|14826.1|496
1661413200000|2022-08-25 07:40:00|14845.8|14841.8|14841.1|14837.1|14847.3|14843.3|14834.8|14830.8|230
1661413500000|2022-08-25 07:45:00|14842.6|14838.6|14837.9|14833.9|14844.2|14840.2|14834.8|14830.8|376
1661413800000|2022-08-25 07:50:00|14839.5|14835.5|14844.2|14840.2|14845.8|14841.8|14836.4|14832.4|110
1661414100000|2022-08-25 07:55:00|14845.8|14841.8|14852|14848|14856.7|14852.7|14844.2|14840.2|814
1661414400000|2022-08-25 08:00:00|14850.4|14846.4|14855.1|14851.1|14856.7|14852.7|14839.5|14835.5|200
1661414700000|2022-08-25 08:05:00|14853.6|14849.6|14839.5|14835.5|14853.6|14849.6|14837.9|14833.9|72
1661415000000|2022-08-25 08:10:00|14841.1|14837.1|14828.6|14824.6|14844.2|14840.2|14828.6|14824.6|71
1661415300000|2022-08-25 08:15:00|14827|14823|14828.6|14824.6|14834.8|14830.8|14825.4|14821.4|86
1661415600000|2022-08-25 08:20:00|14827|14823|14823.9|14819.9|14828.6|14824.6|14819.2|14815.2|75
1661415900000|2022-08-25 08:25:00|14822.3|14818.3|14819.2|14815.2|14823.9|14819.9|14814.5|14810.5|208
1661416200000|2022-08-25 08:30:00|14820.8|14816.8|14823.9|14819.9|14825.4|14821.4|14819.2|14815.2|139
1661416500000|2022-08-25 08:35:00|14822.3|14818.3|14823.9|14819.9|14825.4|14821.4|14814.5|14810.5|878
1661416800000|2022-08-25 08:40:00|14822.3|14818.3|14822.3|14818.3|14827|14823|14819.2|14815.2|1070
1661417100000|2022-08-25 08:45:00|14823.9|14819.9|14831.7|14827.7|14834.8|14830.8|14822.3|14818.3|371
1661417400000|2022-08-25 08:50:00|14830.1|14826.1|14816.1|14812.1|14831.7|14827.7|14816.1|14812.1|125
1661417700000|2022-08-25 08:55:00|14819.2|14815.2|14822.3|14818.3|14825.4|14821.4|14816.1|14812.1|2337
1661418000000|2022-08-25 09:00:00|14823.9|14819.9|14831.7|14827.7|14834.8|14830.8|14823.9|14819.9|192
1661418300000|2022-08-25 09:05:00|14833.3|14829.3|14836.4|14832.4|14839.5|14835.5|14831.7|14827.7|4765
1661418600000|2022-08-25 09:10:00|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14831.7|14827.7|139
1661418900000|2022-08-25 09:15:00|14837.9|14833.9|14842.6|14838.6|14844.2|14840.2|14834.8|14830.8|144
1661419200000|2022-08-25 09:20:00|14844.2|14840.2|14853.6|14849.6|14855.1|14851.1|14842.6|14838.6|148
1661419500000|2022-08-25 09:25:00|14852|14848|14848.9|14844.9|14853.6|14849.6|14844.2|14840.2|1072
1661419800000|2022-08-25 09:30:00|14850.4|14846.4|14842.6|14838.6|14853.6|14849.6|14837.9|14833.9|223
1661420100000|2022-08-25 09:35:00|14841.1|14837.1|14853.6|14849.6|14856.7|14852.7|14841.1|14837.1|221
1661420400000|2022-08-25 09:40:00|14852|14848|14844.2|14840.2|14853.6|14849.6|14837.9|14833.9|173
1661420700000|2022-08-25 09:45:00|14841.1|14837.1|14842.6|14838.6|14850.4|14846.4|14841.1|14837.1|270
1661421000000|2022-08-25 09:50:00|14844.2|14840.2|14841.1|14837.1|14845.8|14841.8|14837.9|14833.9|192
1661421300000|2022-08-25 09:55:00|14839.5|14835.5|14831.7|14827.7|14841.1|14837.1|14831.7|14827.7|134
1661421600000|2022-08-25 10:00:00|14830.1|14826.1|14823.9|14819.9|14831.7|14827.7|14822.3|14818.3|153
1661421900000|2022-08-25 10:05:00|14825.4|14821.4|14812.9|14808.9|14825.4|14821.4|14809.8|14805.8|1573
1661422200000|2022-08-25 10:10:00|14811.4|14807.4|14819.2|14815.2|14823.9|14819.9|14809.8|14805.8|125
1661422500000|2022-08-25 10:15:00|14820.8|14816.8|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|193
1661422800000|2022-08-25 10:20:00|14817.6|14813.6|14823.9|14819.9|14825.4|14821.4|14816.1|14812.1|167
1661423100000|2022-08-25 10:25:00|14825.4|14821.4|14820.8|14816.8|14825.4|14821.4|14819.2|14815.2|315
1661423400000|2022-08-25 10:30:00|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14819.2|14815.2|141
1661423700000|2022-08-25 10:35:00|14827|14823|14831.7|14827.7|14834.8|14830.8|14825.4|14821.4|167
1661424000000|2022-08-25 10:40:00|14833.3|14829.3|14847.3|14843.3|14847.3|14843.3|14828.6|14824.6|141
1661424300000|2022-08-25 10:45:00|14850.4|14846.4|14837.9|14833.9|14850.4|14846.4|14836.4|14832.4|689
1661424600000|2022-08-25 10:50:00|14836.4|14832.4|14837.9|14833.9|14841.1|14837.1|14834.8|14830.8|125
1661424900000|2022-08-25 10:55:00|14836.4|14832.4|14816.1|14812.1|14836.4|14832.4|14816.1|14812.1|317
1661425200000|2022-08-25 11:00:00|14817.6|14813.6|14825.4|14821.4|14828.6|14824.6|14816.1|14812.1|413
1661425500000|2022-08-25 11:05:00|14827|14823|14823.9|14819.9|14831.7|14827.7|14822.3|14818.3|323
1661425800000|2022-08-25 11:10:00|14825.4|14821.4|14819.2|14815.2|14828.6|14824.6|14816.1|14812.1|79
1661426100000|2022-08-25 11:15:00|14817.6|14813.6|14831.7|14827.7|14837.9|14833.9|14817.6|14813.6|106
1661426400000|2022-08-25 11:20:00|14828.6|14824.6|14844.2|14840.2|14847.3|14843.3|14827|14823|324
1661426700000|2022-08-25 11:25:00|14845.8|14841.8|14841.1|14837.1|14847.3|14843.3|14837.9|14833.9|278
1661427000000|2022-08-25 11:30:00|14839.5|14835.5|14822.3|14818.3|14841.1|14837.1|14814.5|14810.5|314
1661427300000|2022-08-25 11:35:00|14825.4|14821.4|14834.8|14830.8|14834.8|14830.8|14816.1|14812.1|1209
1661427600000|2022-08-25 11:40:00|14836.4|14832.4|14828.6|14824.6|14841.1|14837.1|14828.6|14824.6|447
1661427900000|2022-08-25 11:45:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14825.4|14821.4|2175
1661428200000|2022-08-25 11:50:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14819.2|14815.2|1007
1661428500000|2022-08-25 11:55:00|14827|14823|14827|14823|14831.7|14827.7|14825.4|14821.4|252
1661428800000|2022-08-25 12:00:00|14825.4|14821.4|14809.8|14805.8|14828.6|14824.6|14808.3|14804.3|666
1661429100000|2022-08-25 12:05:00|14811.4|14807.4|14794.2|14790.2|14811.4|14807.4|14787.9|14783.9|1204
1661429400000|2022-08-25 12:10:00|14791.1|14787.1|14798.9|14794.9|14806.7|14802.7|14791.1|14787.1|2166
1661429700000|2022-08-25 12:15:00|14797.3|14793.3|14806.7|14802.7|14806.7|14802.7|14794.2|14790.2|418
1661430000000|2022-08-25 12:20:00|14803.6|14799.6|14800.4|14796.4|14809.8|14805.8|14787.9|14783.9|445
1661430300000|2022-08-25 12:25:00|14803.6|14799.6|14798.9|14794.9|14803.6|14799.6|14789.5|14785.5|3478
1661430600000|2022-08-25 12:30:00|14805.1|14801.1|14780.1|14776.1|14805.1|14801.1|14759.8|14755.8|1157
1661430900000|2022-08-25 12:35:00|14778.6|14774.6|14766.1|14762.1|14778.6|14774.6|14753.6|14749.6|1036
1661431200000|2022-08-25 12:40:00|14767.6|14763.6|14778.6|14774.6|14784.8|14780.8|14753.6|14749.6|6270
1661431500000|2022-08-25 12:45:00|14780.1|14776.1|14781.7|14777.7|14794.2|14790.2|14775.4|14771.4|3122
1661431800000|2022-08-25 12:50:00|14783.3|14779.3|14803.6|14799.6|14812.9|14808.9|14781.7|14777.7|2930
1661432100000|2022-08-25 12:55:00|14806.7|14802.7|14831.7|14827.7|14833.3|14829.3|14803.6|14799.6|732
1661432400000|2022-08-25 13:00:00|14833.3|14829.3|14812.9|14808.9|14837.9|14833.9|14809.8|14805.8|36092
1661432700000|2022-08-25 13:05:00|14814.5|14810.5|14787.9|14783.9|14816.1|14812.1|14778.6|14774.6|2693
1661433000000|2022-08-25 13:10:00|14791.1|14787.1|14805.1|14801.1|14819.2|14815.2|14787.9|14783.9|1003
1661433300000|2022-08-25 13:15:00|14806.7|14802.7|14809.8|14805.8|14831.7|14827.7|14800.4|14796.4|511
1661433600000|2022-08-25 13:20:00|14806.7|14802.7|14819.2|14815.2|14823.9|14819.9|14806.7|14802.7|734
1661433900000|2022-08-25 13:25:00|14820.8|14816.8|14809.8|14805.8|14822.3|14818.3|14805.1|14801.1|548
1661434200000|2022-08-25 13:30:00|14808.3|14804.3|14819.2|14815.2|14830.1|14826.1|14803.6|14799.6|854
1661434500000|2022-08-25 13:35:00|14817.6|14813.6|14797.3|14793.3|14827|14823|14794.2|14790.2|993
1661434800000|2022-08-25 13:40:00|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14781.7|14777.7|718
1661435100000|2022-08-25 13:45:00|14795.8|14791.8|14775.4|14771.4|14800.4|14796.4|14775.4|14771.4|1984
1661435400000|2022-08-25 13:50:00|14778.6|14774.6|14803.6|14799.6|14806.7|14802.7|14772.3|14768.3|3259
1661435700000|2022-08-25 13:55:00|14800.4|14796.4|14812.9|14808.9|14816.1|14812.1|14797.3|14793.3|7605
1661436000000|2022-08-25 14:00:00|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14800.4|14796.4|383
1661436300000|2022-08-25 14:05:00|14809.8|14805.8|14859.8|14855.8|14861.4|14857.4|14809.8|14805.8|14472
1661436600000|2022-08-25 14:10:00|14861.4|14857.4|14859.8|14855.8|14878.6|14874.6|14856.7|14852.7|7880
1661436900000|2022-08-25 14:15:00|14858.3|14854.3|14853.6|14849.6|14867.6|14863.6|14852|14848|3456
1661437200000|2022-08-25 14:20:00|14856.7|14852.7|14859.8|14855.8|14866.1|14862.1|14850.4|14846.4|654
1661437500000|2022-08-25 14:25:00|14853.6|14849.6|14834.8|14830.8|14859.8|14855.8|14831.7|14827.7|1180
1661437800000|2022-08-25 14:30:00|14833.3|14829.3|14825.4|14821.4|14841.1|14837.1|14819.2|14815.2|751
1661438100000|2022-08-25 14:35:00|14822.3|14818.3|14814.5|14810.5|14825.4|14821.4|14812.9|14808.9|1710
1661438400000|2022-08-25 14:40:00|14816.1|14812.1|14814.5|14810.5|14822.3|14818.3|14806.7|14802.7|951
1661438700000|2022-08-25 14:45:00|14816.1|14812.1|14828.6|14824.6|14828.6|14824.6|14812.9|14808.9|1641
1661439000000|2022-08-25 14:50:00|14831.7|14827.7|14841.1|14837.1|14842.6|14838.6|14831.7|14827.7|2221
1661439300000|2022-08-25 14:55:00|14842.6|14838.6|14869.2|14865.2|14869.2|14865.2|14841.1|14837.1|1808
1661439600000|2022-08-25 15:00:00|14867.6|14863.6|14875.4|14871.4|14881.7|14877.7|14862.9|14858.9|2490
1661439900000|2022-08-25 15:05:00|14877|14873|14886.4|14882.4|14887.9|14883.9|14872.3|14868.3|3587
1661440200000|2022-08-25 15:10:00|14884.8|14880.8|14917.6|14913.6|14919.2|14915.2|14883.3|14879.3|3115
1661440500000|2022-08-25 15:15:00|14919.2|14915.2|14906.7|14902.7|14920.8|14916.8|14897.3|14893.3|5907
1661440800000|2022-08-25 15:20:00|14909.8|14905.8|14919.2|14915.2|14922.3|14918.3|14906.7|14902.7|3090
1661441100000|2022-08-25 15:25:00|14922.3|14918.3|14937.9|14933.9|14937.9|14933.9|14919.2|14915.2|2352
1661441400000|2022-08-25 15:30:00|14941.1|14937.1|14941.1|14937.1|14947.3|14943.3|14934.8|14930.8|31173
1661441700000|2022-08-25 15:35:00|14944.2|14940.2|14934.8|14930.8|14944.2|14940.2|14931.7|14927.7|11893
1661442000000|2022-08-25 15:40:00|14936.4|14932.4|14937.9|14933.9|14947.3|14943.3|14934.8|14930.8|11174
1661442300000|2022-08-25 15:45:00|14936.4|14932.4|14950.4|14946.4|14950.4|14946.4|14934.8|14930.8|597
1661442600000|2022-08-25 15:50:00|14947.3|14943.3|14937.9|14933.9|14955.1|14951.1|14934.8|14930.8|6006
1661442900000|2022-08-25 15:55:00|14936.4|14932.4|14928.6|14924.6|14941.1|14937.1|14925.4|14921.4|11873
1661443200000|2022-08-25 16:00:00|14931.7|14927.7|14928.6|14924.6|14934.8|14930.8|14922.3|14918.3|539
1661443500000|2022-08-25 16:05:00|14930.1|14926.1|14937.9|14933.9|14937.9|14933.9|14928.6|14924.6|835
1661443800000|2022-08-25 16:10:00|14939.5|14935.5|14941.1|14937.1|14944.2|14940.2|14928.6|14924.6|4933
1661444100000|2022-08-25 16:15:00|14937.9|14933.9|14953.6|14949.6|14956.7|14952.7|14937.9|14933.9|813
1661444400000|2022-08-25 16:20:00|14956.7|14952.7|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|2883
1661444700000|2022-08-25 16:25:00|14952|14948|14947.3|14943.3|14955.1|14951.1|14947.3|14943.3|1113
1661445000000|2022-08-25 16:30:00|14944.2|14940.2|14937.9|14933.9|14950.4|14946.4|14937.9|14933.9|1602
1661445300000|2022-08-25 16:35:00|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14931.7|14927.7|1953
1661445600000|2022-08-25 16:40:00|14939.5|14935.5|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|6848
1661445900000|2022-08-25 16:45:00|14941.1|14937.1|14956.7|14952.7|14956.7|14952.7|14941.1|14937.1|6787
1661446200000|2022-08-25 16:50:00|14953.6|14949.6|14941.1|14937.1|14956.7|14952.7|14941.1|14937.1|1333
1661446500000|2022-08-25 16:55:00|14942.6|14938.6|14937.9|14933.9|14944.2|14940.2|14934.8|14930.8|1535
1661446800000|2022-08-25 17:00:00|14939.5|14935.5|14959.8|14955.8|14978.6|14974.6|14939.5|14935.5|9591
1661447100000|2022-08-25 17:05:00|14961.4|14957.4|14969.2|14965.2|14980.1|14976.1|14959.8|14955.8|1287
1661447400000|2022-08-25 17:10:00|14967.6|14963.6|14981.7|14977.7|14981.7|14977.7|14966.1|14962.1|646
1661447700000|2022-08-25 17:15:00|14984.8|14980.8|14978.6|14974.6|14987.9|14983.9|14975.4|14971.4|2583
1661448000000|2022-08-25 17:20:00|14980.1|14976.1|14991.1|14987.1|14994.2|14990.2|14972.3|14968.3|1254
1661448300000|2022-08-25 17:25:00|14992.6|14988.6|14989.5|14985.5|14997.3|14993.3|14984.8|14980.8|816
1661448600000|2022-08-25 17:30:00|14991.1|14987.1|14987.9|14983.9|14997.3|14993.3|14987.9|14983.9|673
1661448900000|2022-08-25 17:35:00|14984.8|14980.8|14984.8|14980.8|14987.9|14983.9|14981.7|14977.7|850
1661449200000|2022-08-25 17:40:00|14987.9|14983.9|14981.7|14977.7|14987.9|14983.9|14978.6|14974.6|1496
1661449500000|2022-08-25 17:45:00|14984.8|14980.8|14994.2|14990.2|15000.4|14996.4|14984.8|14980.8|5327
1661449800000|2022-08-25 17:50:00|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14994.2|14990.2|941
1661450100000|2022-08-25 17:55:00|15003.6|14999.6|15006.7|15002.7|15006.7|15002.7|14997.3|14993.3|1539
1661450400000|2022-08-25 18:00:00|15009.8|15005.8|15000.4|14996.4|15009.8|15005.8|14997.3|14993.3|1637
1661450700000|2022-08-25 18:05:00|14997.3|14993.3|14994.2|14990.2|15000.4|14996.4|14991.1|14987.1|820
1661451000000|2022-08-25 18:10:00|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|1011
1661451300000|2022-08-25 18:15:00|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14981.7|14977.7|12724
1661451600000|2022-08-25 18:20:00|14997.3|14993.3|15006.7|15002.7|15012.9|15008.9|14997.3|14993.3|633
1661451900000|2022-08-25 18:25:00|15009.8|15005.8|15009.8|15005.8|15012.9|15008.9|15003.6|14999.6|711
1661452200000|2022-08-25 18:30:00|15008.3|15004.3|15006.7|15002.7|15009.8|15005.8|15003.6|14999.6|1452
1661452500000|2022-08-25 18:35:00|15003.6|14999.6|15019.2|15015.2|15019.2|15015.2|15000.4|14996.4|4976
1661452800000|2022-08-25 18:40:00|15020.8|15016.8|15034.8|15030.8|15034.8|15030.8|15020.8|15016.8|22311
1661453100000|2022-08-25 18:45:00|15031.7|15027.7|15016.1|15012.1|15031.7|15027.7|15016.1|15012.1|3113
1661453400000|2022-08-25 18:50:00|15014.5|15010.5|15012.9|15008.9|15016.1|15012.1|15006.7|15002.7|1524
1661453700000|2022-08-25 18:55:00|15009.8|15005.8|15019.2|15015.2|15019.2|15015.2|15009.8|15005.8|2577
1661454000000|2022-08-25 19:00:00|15016.1|15012.1|15012.9|15008.9|15019.2|15015.2|15009.8|15005.8|635
1661454300000|2022-08-25 19:05:00|15011.4|15007.4|15000.4|14996.4|15012.9|15008.9|15000.4|14996.4|1379
1661454600000|2022-08-25 19:10:00|15002|14998|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|1666
1661454900000|2022-08-25 19:15:00|15003.6|14999.6|15000.4|14996.4|15006.7|15002.7|15000.4|14996.4|409
1661455200000|2022-08-25 19:20:00|14997.3|14993.3|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|3263
1661455500000|2022-08-25 19:25:00|14997.3|14993.3|14984.8|14980.8|14997.3|14993.3|14981.7|14977.7|594
1661455800000|2022-08-25 19:30:00|14981.7|14977.7|14972.3|14968.3|14981.7|14977.7|14972.3|14968.3|708
1661456100000|2022-08-25 19:35:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14966.1|14962.1|771
1661456400000|2022-08-25 19:40:00|14973.9|14969.9|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|8501
1661456700000|2022-08-25 19:45:00|14977|14973|14994.2|14990.2|14997.3|14993.3|14972.3|14968.3|2099
1661457000000|2022-08-25 19:50:00|14992.6|14988.6|14994.2|14990.2|15003.6|14999.6|14991.1|14987.1|1870
1661457300000|2022-08-25 19:55:00|14997.3|14993.3|14994.2|14990.2|15003.6|14999.6|14989.5|14985.5|1470
1661457600000|2022-08-25 20:00:00|14997.3|14993.3|14984.8|14980.8|15003.6|14999.6|14984.8|14980.8|724
1661457900000|2022-08-25 20:05:00|14987.9|14983.9|14984.8|14980.8|14991.1|14987.1|14983.3|14979.3|198
1661458200000|2022-08-25 20:10:00|14986.4|14982.4|14994.2|14990.2|14997.3|14993.3|14986.4|14982.4|125
1661458500000|2022-08-25 20:15:00|14991.1|14987.1|14992.6|14988.6|14994.2|14990.2|14991.1|14987.1|149
1661458800000|2022-08-25 20:20:00|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14987.9|14983.9|284
1661459100000|2022-08-25 20:25:00|14992.6|14988.6|14991.1|14987.1|14997.3|14993.3|14991.1|14987.1|162
1661459400000|2022-08-25 20:30:00|14992.6|14988.6|14989.5|14985.5|14994.2|14990.2|14989.5|14985.5|54
1661459700000|2022-08-25 20:35:00|14991.1|14987.1|14992.6|14988.6|14992.6|14988.6|14987.9|14983.9|111
1661460000000|2022-08-25 20:40:00|14991.1|14987.1|14997.3|14993.3|14997.3|14993.3|14991.1|14987.1|1684
1661460300000|2022-08-25 20:45:00|14998.9|14994.9|14989.5|14985.5|15002|14998|14987.9|14983.9|290
1661460600000|2022-08-25 20:50:00|14991.1|14987.1|14994.2|14990.2|14995.8|14991.8|14986.4|14982.4|139
1661460900000|2022-08-25 20:55:00|14995.8|14991.8|14992.6|14988.6|14997.3|14993.3|14989.5|14985.5|123
1661464800000|2022-08-25 22:00:00|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14986.4|14982.4|62
1661465100000|2022-08-25 22:05:00|14986.4|14982.4|14983.3|14979.3|14991.1|14987.1|14983.3|14979.3|14
1661465400000|2022-08-25 22:10:00|14981.7|14977.7|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|27
1661465700000|2022-08-25 22:15:00|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|24
1661466000000|2022-08-25 22:20:00|||||||||1
1661466300000|2022-08-25 22:25:00|||||||||5
1661466600000|2022-08-25 22:30:00|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14983.3|14979.3|19
1661466900000|2022-08-25 22:35:00|14986.4|14982.4|14991.1|14987.1|14991.1|14987.1|14986.4|14982.4|10
1661467200000|2022-08-25 22:40:00|14987.9|14983.9|14989.5|14985.5|14991.1|14987.1|14986.4|14982.4|2
1661467500000|2022-08-25 22:45:00|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14989.5|14985.5|0
1661468400000|2022-08-25 23:00:00|||||||||4
1661468700000|2022-08-25 23:05:00|14989.5|14985.5|14983.3|14979.3|14989.5|14985.5|14983.3|14979.3|19
1661469000000|2022-08-25 23:10:00|14981.7|14977.7|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|4
1661469300000|2022-08-25 23:15:00|14983.3|14979.3|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|5
1661469600000|2022-08-25 23:20:00|14984.8|14980.8|14983.3|14979.3|14984.8|14980.8|14981.7|14977.7|3
1661469900000|2022-08-25 23:25:00|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|0
1661470200000|2022-08-25 23:30:00|14983.3|14979.3|14981.7|14977.7|14983.3|14979.3|14981.7|14977.7|6
1661470500000|2022-08-25 23:35:00|||||||||16
1661470800000|2022-08-25 23:40:00|||||||||5
1661471100000|2022-08-25 23:45:00|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14978.6|14974.6|73
1661471400000|2022-08-25 23:50:00|14980.1|14976.1|14980.1|14976.1|14981.7|14977.7|14978.6|14974.6|53
1661471700000|2022-08-25 23:55:00|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14980.1|14976.1|5
1661472000000|2022-08-26 00:00:00|14978.6|14974.6|14969.2|14965.2|14981.7|14977.7|14966.1|14962.1|80
1661472300000|2022-08-26 00:05:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|9
1661472600000|2022-08-26 00:10:00|14967.6|14963.6|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|20
1661472900000|2022-08-26 00:15:00|14964.5|14960.5|14967.6|14963.6|14969.2|14965.2|14959.8|14955.8|109
1661473200000|2022-08-26 00:20:00|14969.2|14965.2|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|7
1661473500000|2022-08-26 00:25:00|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|7
1661473800000|2022-08-26 00:30:00|14970.8|14966.8|14973.9|14969.9|14975.4|14971.4|14970.8|14966.8|24
1661474100000|2022-08-26 00:35:00|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14973.9|14969.9|26
1661474400000|2022-08-26 00:40:00|14977|14973|14991.1|14987.1|14994.2|14990.2|14975.4|14971.4|73
1661474700000|2022-08-26 00:45:00|14992.6|14988.6|14989.5|14985.5|14992.6|14988.6|14987.9|14983.9|22
1661475000000|2022-08-26 00:50:00|14987.9|14983.9|14973.9|14969.9|14987.9|14983.9|14972.3|14968.3|33
1661475300000|2022-08-26 00:55:00|14975.4|14971.4|14970.8|14966.8|14975.4|14971.4|14969.2|14965.2|34
1661475600000|2022-08-26 01:00:00|14972.3|14968.3|14964.5|14960.5|14972.3|14968.3|14962.9|14958.9|16
1661475900000|2022-08-26 01:05:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|23
1661476200000|2022-08-26 01:10:00|14964.5|14960.5|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|55
1661476500000|2022-08-26 01:15:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|68
1661476800000|2022-08-26 01:20:00|14967.6|14963.6|14964.5|14960.5|14969.2|14965.2|14962.9|14958.9|18
1661477100000|2022-08-26 01:25:00|14962.9|14958.9|14959.8|14955.8|14964.5|14960.5|14959.8|14955.8|21
1661477400000|2022-08-26 01:30:00|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|26
1661477700000|2022-08-26 01:35:00|14956.7|14952.7|14953.6|14949.6|14958.3|14954.3|14953.6|14949.6|23
1661478000000|2022-08-26 01:40:00|14955.1|14951.1|14952|14948|14956.7|14952.7|14952|14948|20
1661478300000|2022-08-26 01:45:00|14950.4|14946.4|14952|14948|14953.6|14949.6|14950.4|14946.4|19
1661478600000|2022-08-26 01:50:00|14950.4|14946.4|14952|14948|14953.6|14949.6|14950.4|14946.4|41
1661478900000|2022-08-26 01:55:00|14950.4|14946.4|14948.9|14944.9|14953.6|14949.6|14944.2|14940.2|30
1661479200000|2022-08-26 02:00:00|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|27
1661479500000|2022-08-26 02:05:00|14947.3|14943.3|14948.9|14944.9|14950.4|14946.4|14947.3|14943.3|178
1661479800000|2022-08-26 02:10:00|14947.3|14943.3|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|26
1661480100000|2022-08-26 02:15:00|14952|14948|14952|14948|14953.6|14949.6|14950.4|14946.4|22
1661480400000|2022-08-26 02:20:00|14953.6|14949.6|14948.9|14944.9|14953.6|14949.6|14948.9|14944.9|22
1661480700000|2022-08-26 02:25:00|||||||||19
1661481000000|2022-08-26 02:30:00|14947.3|14943.3|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|19
1661481300000|2022-08-26 02:35:00|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|27
1661481600000|2022-08-26 02:40:00|14952|14948|14950.4|14946.4|14952|14948|14950.4|14946.4|30
1661481900000|2022-08-26 02:45:00|||||||||245
1661482200000|2022-08-26 02:50:00|||||||||17
1661482500000|2022-08-26 02:55:00|||||||||20
1661482800000|2022-08-26 03:00:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|159
1661483100000|2022-08-26 03:05:00|14950.4|14946.4|14952|14948|14952|14948|14947.3|14943.3|36
1661483400000|2022-08-26 03:10:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|23
1661483700000|2022-08-26 03:15:00|14953.6|14949.6|14956.7|14952.7|14959.8|14955.8|14952|14948|36
1661484000000|2022-08-26 03:20:00|14958.3|14954.3|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|114
1661484300000|2022-08-26 03:25:00|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|133
1661484600000|2022-08-26 03:30:00|14955.1|14951.1|14953.6|14949.6|14959.8|14955.8|14952|14948|23
1661484900000|2022-08-26 03:35:00|14955.1|14951.1|14947.3|14943.3|14955.1|14951.1|14947.3|14943.3|21
1661485200000|2022-08-26 03:40:00|||||||||19
1661485500000|2022-08-26 03:45:00|14948.9|14944.9|14945.8|14941.8|14948.9|14944.9|14944.2|14940.2|22
1661485800000|2022-08-26 03:50:00|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14944.2|14940.2|38
1661486100000|2022-08-26 03:55:00|14947.3|14943.3|14945.8|14941.8|14947.3|14943.3|14944.2|14940.2|21
1661486400000|2022-08-26 04:00:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|27
1661486700000|2022-08-26 04:05:00|14948.9|14944.9|14952|14948|14952|14948|14947.3|14943.3|29
1661487000000|2022-08-26 04:10:00|14950.4|14946.4|14944.2|14940.2|14952|14948|14944.2|14940.2|77
1661487300000|2022-08-26 04:15:00|14942.6|14938.6|14942.6|14938.6|14942.6|14938.6|14941.1|14937.1|152
1661487600000|2022-08-26 04:20:00|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|37
1661487900000|2022-08-26 04:25:00|14939.5|14935.5|14939.5|14935.5|14941.1|14937.1|14937.9|14933.9|129
1661488200000|2022-08-26 04:30:00|14937.9|14933.9|14936.4|14932.4|14941.1|14937.1|14934.8|14930.8|57
1661488500000|2022-08-26 04:35:00|14934.8|14930.8|14931.7|14927.7|14936.4|14932.4|14931.7|14927.7|55
1661488800000|2022-08-26 04:40:00|14933.3|14929.3|14931.7|14927.7|14933.3|14929.3|14931.7|14927.7|35
1661489100000|2022-08-26 04:45:00|14928.6|14924.6|14922.3|14918.3|14930.1|14926.1|14922.3|14918.3|52
1661489400000|2022-08-26 04:50:00|14920.8|14916.8|14920.8|14916.8|14922.3|14918.3|14920.8|14916.8|59
1661489700000|2022-08-26 04:55:00|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|73
1661490000000|2022-08-26 05:00:00|14920.8|14916.8|14928.6|14924.6|14928.6|14924.6|14920.8|14916.8|68
1661490300000|2022-08-26 05:05:00|14927|14923|14931.7|14927.7|14931.7|14927.7|14922.3|14918.3|46
1661490600000|2022-08-26 05:10:00|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14925.4|14921.4|178
1661490900000|2022-08-26 05:15:00|14927|14923|14927|14923|14931.7|14927.7|14925.4|14921.4|23
1661491200000|2022-08-26 05:20:00|14925.4|14921.4|14922.3|14918.3|14927|14923|14922.3|14918.3|18
1661491500000|2022-08-26 05:25:00|||||||||12
1661491800000|2022-08-26 05:30:00|14925.4|14921.4|14925.4|14921.4|14927|14923|14922.3|14918.3|39
1661492100000|2022-08-26 05:35:00|14927|14923|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|63
1661492400000|2022-08-26 05:40:00|14930.1|14926.1|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|120
1661492700000|2022-08-26 05:45:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14919.2|14915.2|84
1661493000000|2022-08-26 05:50:00|14927|14923|14933.3|14929.3|14933.3|14929.3|14925.4|14921.4|19
1661493300000|2022-08-26 05:55:00|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|15
1661493600000|2022-08-26 06:00:00|14933.3|14929.3|14930.1|14926.1|14934.8|14930.8|14925.4|14921.4|87
1661493900000|2022-08-26 06:05:00|14931.7|14927.7|14944.2|14940.2|14944.2|14940.2|14931.7|14927.7|17
1661494200000|2022-08-26 06:10:00|14942.6|14938.6|14934.8|14930.8|14947.3|14943.3|14931.7|14927.7|76
1661494500000|2022-08-26 06:15:00|14936.4|14932.4|14936.4|14932.4|14937.9|14933.9|14931.7|14927.7|48
1661494800000|2022-08-26 06:20:00|14937.9|14933.9|14931.7|14927.7|14937.9|14933.9|14928.6|14924.6|33
1661495100000|2022-08-26 06:25:00|14934.8|14930.8|14936.4|14932.4|14937.9|14933.9|14933.3|14929.3|56
1661495400000|2022-08-26 06:30:00|14934.8|14930.8|14941.1|14937.1|14941.1|14937.1|14933.3|14929.3|72
1661495700000|2022-08-26 06:35:00|14942.6|14938.6|14933.3|14929.3|14944.2|14940.2|14933.3|14929.3|88
1661496000000|2022-08-26 06:40:00|14934.8|14930.8|14922.3|14918.3|14934.8|14930.8|14922.3|14918.3|186
1661496300000|2022-08-26 06:45:00|14925.4|14921.4|14923.9|14919.9|14928.6|14924.6|14922.3|14918.3|95
1661496600000|2022-08-26 06:50:00|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14922.3|14918.3|191
1661496900000|2022-08-26 06:55:00|14922.3|14918.3|14925.4|14921.4|14927|14923|14922.3|14918.3|111
1661497200000|2022-08-26 07:00:00|14922.3|14918.3|14922.3|14918.3|14927|14923|14916.1|14912.1|152
1661497500000|2022-08-26 07:05:00|14923.9|14919.9|14912.9|14908.9|14923.9|14919.9|14906.7|14902.7|107
1661497800000|2022-08-26 07:10:00|14911.4|14907.4|14900.4|14896.4|14912.9|14908.9|14897.3|14893.3|112
1661498100000|2022-08-26 07:15:00|14903.6|14899.6|14895.8|14891.8|14909.8|14905.8|14894.2|14890.2|111
1661498400000|2022-08-26 07:20:00|14894.2|14890.2|14912.9|14908.9|14916.1|14912.1|14894.2|14890.2|125
1661498700000|2022-08-26 07:25:00|14911.4|14907.4|14906.7|14902.7|14912.9|14908.9|14903.6|14899.6|179
1661499000000|2022-08-26 07:30:00|14908.3|14904.3|14897.3|14893.3|14908.3|14904.3|14894.2|14890.2|137
1661499300000|2022-08-26 07:35:00|14900.4|14896.4|14895.8|14891.8|14902|14898|14886.4|14882.4|126
1661499600000|2022-08-26 07:40:00|14897.3|14893.3|14897.3|14893.3|14898.9|14894.9|14887.9|14883.9|265
1661499900000|2022-08-26 07:45:00|14898.9|14894.9|14891.1|14887.1|14903.6|14899.6|14887.9|14883.9|138
1661500200000|2022-08-26 07:50:00|14892.6|14888.6|14900.4|14896.4|14903.6|14899.6|14889.5|14885.5|600
1661500500000|2022-08-26 07:55:00|14898.9|14894.9|14884.8|14880.8|14902|14898|14884.8|14880.8|944
1661500800000|2022-08-26 08:00:00|14886.4|14882.4|14894.2|14890.2|14895.8|14891.8|14881.7|14877.7|665
1661501100000|2022-08-26 08:05:00|14895.8|14891.8|14894.2|14890.2|14900.4|14896.4|14887.9|14883.9|170
1661501400000|2022-08-26 08:10:00|14892.6|14888.6|14900.4|14896.4|14900.4|14896.4|14892.6|14888.6|205
1661501700000|2022-08-26 08:15:00|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14900.4|14896.4|324
1661502000000|2022-08-26 08:20:00|14902|14898|14900.4|14896.4|14906.7|14902.7|14900.4|14896.4|118
1661502300000|2022-08-26 08:25:00|14902|14898|14897.3|14893.3|14906.7|14902.7|14895.8|14891.8|686
1661502600000|2022-08-26 08:30:00|14898.9|14894.9|14900.4|14896.4|14903.6|14899.6|14897.3|14893.3|99
1661502900000|2022-08-26 08:35:00|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14894.2|14890.2|88
1661503200000|2022-08-26 08:40:00|14902|14898|14895.8|14891.8|14906.7|14902.7|14894.2|14890.2|109
1661503500000|2022-08-26 08:45:00|14897.3|14893.3|14900.4|14896.4|14906.7|14902.7|14897.3|14893.3|99
1661503800000|2022-08-26 08:50:00|14898.9|14894.9|14903.6|14899.6|14903.6|14899.6|14897.3|14893.3|289
1661504100000|2022-08-26 08:55:00|14902|14898|14897.3|14893.3|14903.6|14899.6|14894.2|14890.2|266
1661504400000|2022-08-26 09:00:00|14894.2|14890.2|14887.9|14883.9|14900.4|14896.4|14887.9|14883.9|165
1661504700000|2022-08-26 09:05:00|14889.5|14885.5|14887.9|14883.9|14891.1|14887.1|14883.3|14879.3|96
1661505000000|2022-08-26 09:10:00|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|107
1661505300000|2022-08-26 09:15:00|14891.1|14887.1|14887.9|14883.9|14894.2|14890.2|14887.9|14883.9|307
1661505600000|2022-08-26 09:20:00|14886.4|14882.4|14887.9|14883.9|14894.2|14890.2|14886.4|14882.4|105
1661505900000|2022-08-26 09:25:00|14884.8|14880.8|14897.3|14893.3|14898.9|14894.9|14884.8|14880.8|1896
1661506200000|2022-08-26 09:30:00|14895.8|14891.8|14891.1|14887.1|14900.4|14896.4|14887.9|14883.9|173
1661506500000|2022-08-26 09:35:00|14889.5|14885.5|14897.3|14893.3|14897.3|14893.3|14887.9|14883.9|546
1661506800000|2022-08-26 09:40:00|14895.8|14891.8|14900.4|14896.4|14900.4|14896.4|14894.2|14890.2|160
1661507100000|2022-08-26 09:45:00|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14891.1|14887.1|110
1661507400000|2022-08-26 09:50:00|14895.8|14891.8|14894.2|14890.2|14897.3|14893.3|14892.6|14888.6|404
1661507700000|2022-08-26 09:55:00|14892.6|14888.6|14891.1|14887.1|14897.3|14893.3|14891.1|14887.1|1494
1661508000000|2022-08-26 10:00:00|14892.6|14888.6|14894.2|14890.2|14897.3|14893.3|14891.1|14887.1|151
1661508300000|2022-08-26 10:05:00|14891.1|14887.1|14891.1|14887.1|14894.2|14890.2|14884.8|14880.8|179
1661508600000|2022-08-26 10:10:00|14889.5|14885.5|14889.5|14885.5|14891.1|14887.1|14884.8|14880.8|481
1661508900000|2022-08-26 10:15:00|14891.1|14887.1|14887.9|14883.9|14894.2|14890.2|14884.8|14880.8|182
1661509200000|2022-08-26 10:20:00|14886.4|14882.4|14891.1|14887.1|14894.2|14890.2|14884.8|14880.8|464
1661509500000|2022-08-26 10:25:00|14889.5|14885.5|14897.3|14893.3|14897.3|14893.3|14887.9|14883.9|187
1661509800000|2022-08-26 10:30:00|14895.8|14891.8|14897.3|14893.3|14900.4|14896.4|14891.1|14887.1|577
1661510100000|2022-08-26 10:35:00|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14892.6|14888.6|287
1661510400000|2022-08-26 10:40:00|14895.8|14891.8|14898.9|14894.9|14900.4|14896.4|14894.2|14890.2|97
1661510700000|2022-08-26 10:45:00|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|315
1661511000000|2022-08-26 10:50:00|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|597
1661511300000|2022-08-26 10:55:00|14898.9|14894.9|14894.2|14890.2|14900.4|14896.4|14892.6|14888.6|368
1661511600000|2022-08-26 11:00:00|14895.8|14891.8|14894.2|14890.2|14898.9|14894.9|14894.2|14890.2|380
1661511900000|2022-08-26 11:05:00|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|164
1661512200000|2022-08-26 11:10:00|14897.3|14893.3|14898.9|14894.9|14900.4|14896.4|14897.3|14893.3|112
1661512500000|2022-08-26 11:15:00|14900.4|14896.4|14898.9|14894.9|14900.4|14896.4|14891.1|14887.1|178
1661512800000|2022-08-26 11:20:00|14897.3|14893.3|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|3885
1661513100000|2022-08-26 11:25:00|14894.2|14890.2|14906.7|14902.7|14906.7|14902.7|14891.1|14887.1|125
1661513400000|2022-08-26 11:30:00|14903.6|14899.6|14897.3|14893.3|14906.7|14902.7|14895.8|14891.8|4395
1661513700000|2022-08-26 11:35:00|14894.2|14890.2|14897.3|14893.3|14900.4|14896.4|14891.1|14887.1|3110
1661514000000|2022-08-26 11:40:00|14900.4|14896.4|14891.1|14887.1|14900.4|14896.4|14891.1|14887.1|2654
1661514300000|2022-08-26 11:45:00|14892.6|14888.6|14891.1|14887.1|14897.3|14893.3|14887.9|14883.9|1090
1661514600000|2022-08-26 11:50:00|14889.5|14885.5|14897.3|14893.3|14900.4|14896.4|14887.9|14883.9|902
1661514900000|2022-08-26 11:55:00|14898.9|14894.9|14898.9|14894.9|14900.4|14896.4|14894.2|14890.2|120
1661515200000|2022-08-26 12:00:00|14900.4|14896.4|14892.6|14888.6|14900.4|14896.4|14887.9|14883.9|2237
1661515500000|2022-08-26 12:05:00|14894.2|14890.2|14887.9|14883.9|14897.3|14893.3|14881.7|14877.7|2451
1661515800000|2022-08-26 12:10:00|14889.5|14885.5|14900.4|14896.4|14900.4|14896.4|14887.9|14883.9|548
1661516100000|2022-08-26 12:15:00|14898.9|14894.9|14900.4|14896.4|14903.6|14899.6|14887.9|14883.9|3304
1661516400000|2022-08-26 12:20:00|14897.3|14893.3|14889.5|14885.5|14897.3|14893.3|14878.6|14874.6|1463
1661516700000|2022-08-26 12:25:00|14891.1|14887.1|14884.8|14880.8|14891.1|14887.1|14880.1|14876.1|638
1661517000000|2022-08-26 12:30:00|14883.3|14879.3|14919.2|14915.2|14950.4|14946.4|14881.7|14877.7|1407
1661517300000|2022-08-26 12:35:00|14920.8|14916.8|14941.1|14937.1|14941.1|14937.1|14903.6|14899.6|944
1661517600000|2022-08-26 12:40:00|14942.6|14938.6|14916.1|14912.1|14948.9|14944.9|14908.3|14904.3|870
1661517900000|2022-08-26 12:45:00|14914.5|14910.5|14928.6|14924.6|14931.7|14927.7|14903.6|14899.6|1024
1661518200000|2022-08-26 12:50:00|14930.1|14926.1|14914.5|14910.5|14936.4|14932.4|14903.6|14899.6|13310
1661518500000|2022-08-26 12:55:00|14916.1|14912.1|14936.4|14932.4|14953.6|14949.6|14916.1|14912.1|1179
1661518800000|2022-08-26 13:00:00|14934.8|14930.8|14950.4|14946.4|14961.4|14957.4|14934.8|14930.8|1080
1661519100000|2022-08-26 13:05:00|14947.3|14943.3|14962.9|14958.9|14964.5|14960.5|14947.3|14943.3|597
1661519400000|2022-08-26 13:10:00|14964.5|14960.5|14997.3|14993.3|15003.6|14999.6|14962.9|14958.9|9223
1661519700000|2022-08-26 13:15:00|15000.4|14996.4|14991.1|14987.1|15006.7|15002.7|14987.9|14983.9|9718
1661520000000|2022-08-26 13:20:00|14989.5|14985.5|14981.7|14977.7|15000.4|14996.4|14981.7|14977.7|3010
1661520300000|2022-08-26 13:25:00|14983.3|14979.3|14923.9|14919.9|14984.8|14980.8|14912.9|14908.9|905
1661520600000|2022-08-26 13:30:00|14922.3|14918.3|14925.4|14921.4|14934.8|14930.8|14900.4|14896.4|2177
1661520900000|2022-08-26 13:35:00|14922.3|14918.3|14928.6|14924.6|14944.2|14940.2|14914.5|14910.5|672
1661521200000|2022-08-26 13:40:00|14930.1|14926.1|14934.8|14930.8|14950.4|14946.4|14912.9|14908.9|422
1661521500000|2022-08-26 13:45:00|14933.3|14929.3|14930.1|14926.1|14950.4|14946.4|14922.3|14918.3|683
1661521800000|2022-08-26 13:50:00|14931.7|14927.7|14948.9|14944.9|14952|14948|14922.3|14918.3|654
1661522100000|2022-08-26 13:55:00|14950.4|14946.4|14952|14948|14962.9|14958.9|14944.2|14940.2|3677
1661522400000|2022-08-26 14:00:00|14950.4|14946.4|14919.2|14915.2|14950.4|14946.4|14889.5|14885.5|615
1661522700000|2022-08-26 14:05:00|14920.8|14916.8|14964.5|14960.5|14966.1|14962.1|14909.8|14905.8|694
1661523000000|2022-08-26 14:10:00|14962.9|14958.9|14978.6|14974.6|15030.1|15026.1|14962.9|14958.9|1202
1661523300000|2022-08-26 14:15:00|14975.4|14971.4|14986.4|14982.4|14987.9|14983.9|14937.9|14933.9|696
1661523600000|2022-08-26 14:20:00|14984.8|14980.8|14962.9|14958.9|14984.8|14980.8|14942.6|14938.6|4702
1661523900000|2022-08-26 14:25:00|14961.4|14957.4|14928.6|14924.6|14961.4|14957.4|14903.6|14899.6|2784
1661524200000|2022-08-26 14:30:00|14927|14923|14966.1|14962.1|14972.3|14968.3|14925.4|14921.4|2138
1661524500000|2022-08-26 14:35:00|14967.6|14963.6|14991.1|14987.1|15000.4|14996.4|14966.1|14962.1|738
1661524800000|2022-08-26 14:40:00|14989.5|14985.5|15000.4|14996.4|15012.9|15008.9|14984.8|14980.8|1335
1661525100000|2022-08-26 14:45:00|14998.9|14994.9|15019.2|15015.2|15037.9|15033.9|14981.7|14977.7|555
1661525400000|2022-08-26 14:50:00|15017.6|15013.6|15006.7|15002.7|15025.4|15021.4|15000.4|14996.4|586
1661525700000|2022-08-26 14:55:00|15009.8|15005.8|15003.6|14999.6|15009.8|15005.8|14994.2|14990.2|1280
1661526000000|2022-08-26 15:00:00|15000.4|14996.4|15053.6|15049.6|15053.6|15049.6|15000.4|14996.4|2402
1661526300000|2022-08-26 15:05:00|15056.7|15052.7|15050.4|15046.4|15056.7|15052.7|15036.4|15032.4|1105
1661526600000|2022-08-26 15:10:00|15048.9|15044.9|15037.9|15033.9|15062.9|15058.9|15034.8|15030.8|875
1661526900000|2022-08-26 15:15:00|15034.8|15030.8|15056.7|15052.7|15056.7|15052.7|15031.7|15027.7|902
1661527200000|2022-08-26 15:20:00|15055.1|15051.1|15059.8|15055.8|15062.9|15058.9|15031.7|15027.7|948
1661527500000|2022-08-26 15:25:00|15056.7|15052.7|15072.3|15068.3|15072.3|15068.3|15045.8|15041.8|3211
1661527800000|2022-08-26 15:30:00|15073.9|15069.9|15069.2|15065.2|15078.6|15074.6|15062.9|15058.9|1499
1661528100000|2022-08-26 15:35:00|15070.8|15066.8|15112.9|15108.9|15116.1|15112.1|15062.9|15058.9|1009
1661528400000|2022-08-26 15:40:00|15109.8|15105.8|15137.9|15133.9|15137.9|15133.9|15109.8|15105.8|1330
1661528700000|2022-08-26 15:45:00|15136.4|15132.4|15131.7|15127.7|15150.4|15146.4|15112.9|15108.9|1592
1661529000000|2022-08-26 15:50:00|15130.1|15126.1|15128.6|15124.6|15137.9|15133.9|15119.2|15115.2|722
1661529300000|2022-08-26 15:55:00|15131.7|15127.7|15109.8|15105.8|15131.7|15127.7|15106.7|15102.7|685
1661529600000|2022-08-26 16:00:00|15108.3|15104.3|15122.3|15118.3|15122.3|15118.3|15106.7|15102.7|1930
1661529900000|2022-08-26 16:05:00|15123.9|15119.9|15103.6|15099.6|15123.9|15119.9|15095.8|15091.8|2097
1661530200000|2022-08-26 16:10:00|15105.1|15101.1|15119.2|15115.2|15122.3|15118.3|15100.4|15096.4|909
1661530500000|2022-08-26 16:15:00|15116.1|15112.1|15109.8|15105.8|15122.3|15118.3|15100.4|15096.4|6190
1661530800000|2022-08-26 16:20:00|15108.3|15104.3|15109.8|15105.8|15116.1|15112.1|15106.7|15102.7|291
1661531100000|2022-08-26 16:25:00|15106.7|15102.7|15095.8|15091.8|15106.7|15102.7|15094.2|15090.2|6525
1661531400000|2022-08-26 16:30:00|15094.2|15090.2|15094.2|15090.2|15102|15098|15087.9|15083.9|522
1661531700000|2022-08-26 16:35:00|15092.6|15088.6|15094.2|15090.2|15097.3|15093.3|15084.8|15080.8|347
1661532000000|2022-08-26 16:40:00|15095.8|15091.8|15069.2|15065.2|15095.8|15091.8|15069.2|15065.2|2187
1661532300000|2022-08-26 16:45:00|15066.1|15062.1|15087.9|15083.9|15087.9|15083.9|15066.1|15062.1|188
1661532600000|2022-08-26 16:50:00|15084.8|15080.8|15059.8|15055.8|15084.8|15080.8|15059.8|15055.8|898
1661532900000|2022-08-26 16:55:00|15062.9|15058.9|15062.9|15058.9|15066.1|15062.1|15053.6|15049.6|774
1661533200000|2022-08-26 17:00:00|15064.5|15060.5|15069.2|15065.2|15075.4|15071.4|15062.9|15058.9|1873
1661533500000|2022-08-26 17:05:00|15066.1|15062.1|15066.1|15062.1|15069.2|15065.2|15059.8|15055.8|3201
1661533800000|2022-08-26 17:10:00|15062.9|15058.9|15059.8|15055.8|15066.1|15062.1|15053.6|15049.6|432
1661534100000|2022-08-26 17:15:00|15058.3|15054.3|15053.6|15049.6|15062.9|15058.9|15050.4|15046.4|447
1661534400000|2022-08-26 17:20:00|15056.7|15052.7|15062.9|15058.9|15062.9|15058.9|15053.6|15049.6|834
1661534700000|2022-08-26 17:25:00|15061.4|15057.4|15069.2|15065.2|15070.8|15066.8|15059.8|15055.8|3561
1661535000000|2022-08-26 17:30:00|15066.1|15062.1|15059.8|15055.8|15069.2|15065.2|15056.7|15052.7|452
1661535300000|2022-08-26 17:35:00|15061.4|15057.4|15058.3|15054.3|15061.4|15057.4|15053.6|15049.6|896
1661535600000|2022-08-26 17:40:00|15056.7|15052.7|15066.1|15062.1|15069.2|15065.2|15056.7|15052.7|567
1661535900000|2022-08-26 17:45:00|15067.6|15063.6|15087.9|15083.9|15091.1|15087.1|15067.6|15063.6|421
1661536200000|2022-08-26 17:50:00|15084.8|15080.8|15094.2|15090.2|15097.3|15093.3|15081.7|15077.7|495
1661536500000|2022-08-26 17:55:00|15091.1|15087.1|15087.9|15083.9|15094.2|15090.2|15084.8|15080.8|8873
1661536800000|2022-08-26 18:00:00|15086.4|15082.4|15100.4|15096.4|15103.6|15099.6|15084.8|15080.8|1212
1661537100000|2022-08-26 18:05:00|15102|15098|15097.3|15093.3|15103.6|15099.6|15094.2|15090.2|303
1661537400000|2022-08-26 18:10:00|15095.8|15091.8|15091.1|15087.1|15097.3|15093.3|15084.8|15080.8|310
1661537700000|2022-08-26 18:15:00|15094.2|15090.2|15094.2|15090.2|15100.4|15096.4|15091.1|15087.1|526
1661538000000|2022-08-26 18:20:00|15095.8|15091.8|15094.2|15090.2|15098.9|15094.9|15087.9|15083.9|571
1661538300000|2022-08-26 18:25:00|15095.8|15091.8|15091.1|15087.1|15097.3|15093.3|15084.8|15080.8|402
1661538600000|2022-08-26 18:30:00|15094.2|15090.2|15087.9|15083.9|15095.8|15091.8|15087.9|15083.9|222
1661538900000|2022-08-26 18:35:00|15089.5|15085.5|15097.3|15093.3|15100.4|15096.4|15087.9|15083.9|588
1661539200000|2022-08-26 18:40:00|15095.8|15091.8|15087.9|15083.9|15097.3|15093.3|15084.8|15080.8|614
1661539500000|2022-08-26 18:45:00|15084.8|15080.8|15091.1|15087.1|15092.6|15088.6|15081.7|15077.7|578
1661539800000|2022-08-26 18:50:00|15092.6|15088.6|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|878
1661540100000|2022-08-26 18:55:00|15092.6|15088.6|15087.9|15083.9|15094.2|15090.2|15084.8|15080.8|1097
1661540400000|2022-08-26 19:00:00|15089.5|15085.5|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|666
1661540700000|2022-08-26 19:05:00|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15091.1|15087.1|368
1661541000000|2022-08-26 19:10:00|15100.4|15096.4|15095.8|15091.8|15100.4|15096.4|15094.2|15090.2|506
1661541300000|2022-08-26 19:15:00|15097.3|15093.3|15084.8|15080.8|15100.4|15096.4|15084.8|15080.8|507
1661541600000|2022-08-26 19:20:00|15083.3|15079.3|15084.8|15080.8|15087.9|15083.9|15078.6|15074.6|360
1661541900000|2022-08-26 19:25:00|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15078.6|15074.6|706
1661542200000|2022-08-26 19:30:00|15078.6|15074.6|15087.9|15083.9|15087.9|15083.9|15078.6|15074.6|2493
1661542500000|2022-08-26 19:35:00|15084.8|15080.8|15094.2|15090.2|15094.2|15090.2|15084.8|15080.8|612
1661542800000|2022-08-26 19:40:00|15095.8|15091.8|15103.6|15099.6|15103.6|15099.6|15095.8|15091.8|814
1661543100000|2022-08-26 19:45:00|15102|15098|15097.3|15093.3|15106.7|15102.7|15094.2|15090.2|1694
1661543400000|2022-08-26 19:50:00|15098.9|15094.9|15106.7|15102.7|15116.1|15112.1|15094.2|15090.2|324
1661543700000|2022-08-26 19:55:00|15103.6|15099.6|15109.8|15105.8|15111.4|15107.4|15091.1|15087.1|2037
1661544000000|2022-08-26 20:00:00|15106.7|15102.7|15119.2|15115.2|15122.3|15118.3|15106.7|15102.7|466
1661544300000|2022-08-26 20:05:00|15117.6|15113.6|15120.8|15116.8|15122.3|15118.3|15116.1|15112.1|750
1661544600000|2022-08-26 20:10:00|15122.3|15118.3|15116.1|15112.1|15122.3|15118.3|15116.1|15112.1|137
1661544900000|2022-08-26 20:15:00|15114.5|15110.5|15112.9|15108.9|15116.1|15112.1|15106.7|15102.7|92
1661545200000|2022-08-26 20:20:00|15111.4|15107.4|15116.1|15112.1|15116.1|15112.1|15106.7|15102.7|117
1661545500000|2022-08-26 20:25:00|15122.3|15118.3|15128.6|15124.6|15128.6|15124.6|15116.1|15112.1|5145
1661545800000|2022-08-26 20:30:00|15127|15123|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|65
1661546100000|2022-08-26 20:35:00|15128.6|15124.6|15128.6|15124.6|15131.7|15127.7|15127|15123|169
1661546400000|2022-08-26 20:40:00|15127|15123|15128.6|15124.6|15128.6|15124.6|15125.4|15121.4|64
1661546700000|2022-08-26 20:45:00|15127|15123|15137.9|15133.9|15137.9|15133.9|15125.4|15121.4|216
1661547000000|2022-08-26 20:50:00|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|74
1661547300000|2022-08-26 20:55:00|15136.4|15132.4|15109.8|15105.8|15136.4|15132.4|15109.8|15105.8|156
1661724000000|2022-08-28 22:00:00|15078.6|15074.6|15073.9|15069.9|15083.3|15079.3|15069.2|15065.2|159
1661724300000|2022-08-28 22:05:00|15075.4|15071.4|15084.8|15080.8|15084.8|15080.8|15073.9|15069.9|83
1661724600000|2022-08-28 22:10:00|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|17
1661724900000|2022-08-28 22:15:00|15086.4|15082.4|15089.5|15085.5|15091.1|15087.1|15084.8|15080.8|10
1661725200000|2022-08-28 22:20:00|15087.9|15083.9|15086.4|15082.4|15087.9|15083.9|15086.4|15082.4|7
1661725500000|2022-08-28 22:25:00|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|4
1661725800000|2022-08-28 22:30:00|15083.3|15079.3|15083.3|15079.3|15087.9|15083.9|15081.7|15077.7|30
1661726100000|2022-08-28 22:35:00|15084.8|15080.8|15091.1|15087.1|15091.1|15087.1|15084.8|15080.8|30
1661726400000|2022-08-28 22:40:00|15089.5|15085.5|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|20
1661726700000|2022-08-28 22:45:00|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|32
1661727000000|2022-08-28 22:50:00|15092.6|15088.6|15084.8|15080.8|15092.6|15088.6|15084.8|15080.8|25
1661727300000|2022-08-28 22:55:00|15083.3|15079.3|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|16
1661727600000|2022-08-28 23:00:00|15081.7|15077.7|15078.6|15074.6|15083.3|15079.3|15078.6|15074.6|20
1661727900000|2022-08-28 23:05:00|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15077|15073|30
1661728200000|2022-08-28 23:10:00|15077|15073|15069.2|15065.2|15077|15073|15069.2|15065.2|34
1661728500000|2022-08-28 23:15:00|15072.3|15068.3|15069.2|15065.2|15072.3|15068.3|15069.2|15065.2|35
1661728800000|2022-08-28 23:20:00|15067.6|15063.6|15058.3|15054.3|15069.2|15065.2|15058.3|15054.3|34
1661729100000|2022-08-28 23:25:00|15056.7|15052.7|15058.3|15054.3|15059.8|15055.8|15053.6|15049.6|37
1661729400000|2022-08-28 23:30:00|15059.8|15055.8|15053.6|15049.6|15062.9|15058.9|15050.4|15046.4|65
1661729700000|2022-08-28 23:35:00|15055.1|15051.1|15052|15048|15056.7|15052.7|15050.4|15046.4|36
1661730000000|2022-08-28 23:40:00|15050.4|15046.4|15059.8|15055.8|15059.8|15055.8|15050.4|15046.4|48
1661730300000|2022-08-28 23:45:00|15061.4|15057.4|15056.7|15052.7|15062.9|15058.9|15056.7|15052.7|46
1661730600000|2022-08-28 23:50:00|15053.6|15049.6|15058.3|15054.3|15059.8|15055.8|15053.6|15049.6|64
1661730900000|2022-08-28 23:55:00|15056.7|15052.7|15056.7|15052.7|15058.3|15054.3|15053.6|15049.6|28
1661731200000|2022-08-29 00:00:00|15059.8|15055.8|15041.1|15037.1|15062.9|15058.9|15037.9|15033.9|109
1661731500000|2022-08-29 00:05:00|15037.9|15033.9|15028.6|15024.6|15037.9|15033.9|15027|15023|134
1661731800000|2022-08-29 00:10:00|15027|15023|15019.2|15015.2|15028.6|15024.6|15019.2|15015.2|96
1661732100000|2022-08-29 00:15:00|15017.6|15013.6|15009.8|15005.8|15025.4|15021.4|15009.8|15005.8|236
1661732400000|2022-08-29 00:20:00|15012.9|15008.9|15009.8|15005.8|15016.1|15012.1|15008.3|15004.3|123
1661732700000|2022-08-29 00:25:00|15011.4|15007.4|15019.2|15015.2|15019.2|15015.2|15000.4|14996.4|138
1661733000000|2022-08-29 00:30:00|15020.8|15016.8|15034.8|15030.8|15034.8|15030.8|15020.8|15016.8|92
1661733300000|2022-08-29 00:35:00|15033.3|15029.3|15027|15023|15034.8|15030.8|15027|15023|63
1661733600000|2022-08-29 00:40:00|15028.6|15024.6|15006.7|15002.7|15028.6|15024.6|15006.7|15002.7|71
1661733900000|2022-08-29 00:45:00|15005.1|15001.1|15008.3|15004.3|15014.5|15010.5|15003.6|14999.6|70
1661734200000|2022-08-29 00:50:00|15006.7|15002.7|15009.8|15005.8|15009.8|15005.8|15003.6|14999.6|91
1661734500000|2022-08-29 00:55:00|15012.9|15008.9|15016.1|15012.1|15020.8|15016.8|15012.9|15008.9|95
1661734800000|2022-08-29 01:00:00|15014.5|15010.5|15022.3|15018.3|15025.4|15021.4|15012.9|15008.9|115
1661735100000|2022-08-29 01:05:00|15025.4|15021.4|15025.4|15021.4|15028.6|15024.6|15022.3|15018.3|94
1661735400000|2022-08-29 01:10:00|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|35
1661735700000|2022-08-29 01:15:00|15023.9|15019.9|15019.2|15015.2|15025.4|15021.4|15019.2|15015.2|52
1661736000000|2022-08-29 01:20:00|15017.6|15013.6|15006.7|15002.7|15019.2|15015.2|15006.7|15002.7|35
1661736300000|2022-08-29 01:25:00|15003.6|14999.6|14991.1|14987.1|15003.6|14999.6|14991.1|14987.1|93
1661736600000|2022-08-29 01:30:00|14987.9|14983.9|14978.6|14974.6|14987.9|14983.9|14978.6|14974.6|99
1661736900000|2022-08-29 01:35:00|14981.7|14977.7|14972.3|14968.3|14987.9|14983.9|14972.3|14968.3|69
1661737200000|2022-08-29 01:40:00|14973.9|14969.9|14994.2|14990.2|14994.2|14990.2|14973.9|14969.9|56
1661737500000|2022-08-29 01:45:00|14992.6|14988.6|14994.2|14990.2|14997.3|14993.3|14991.1|14987.1|58
1661737800000|2022-08-29 01:50:00|14997.3|14993.3|15003.6|14999.6|15003.6|14999.6|14997.3|14993.3|61
1661738100000|2022-08-29 01:55:00|15002|14998|14987.9|14983.9|15003.6|14999.6|14987.9|14983.9|106
1661738400000|2022-08-29 02:00:00|14991.1|14987.1|14997.3|14993.3|14997.3|14993.3|14991.1|14987.1|80
1661738700000|2022-08-29 02:05:00|14995.8|14991.8|14994.2|14990.2|15000.4|14996.4|14991.1|14987.1|118
1661739000000|2022-08-29 02:10:00|14995.8|14991.8|15000.4|14996.4|15003.6|14999.6|14994.2|14990.2|37
1661739300000|2022-08-29 02:15:00|15003.6|14999.6|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|40
1661739600000|2022-08-29 02:20:00|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14991.1|14987.1|17
1661739900000|2022-08-29 02:25:00|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|37
1661740200000|2022-08-29 02:30:00|14995.8|14991.8|14997.3|14993.3|15000.4|14996.4|14995.8|14991.8|44
1661740500000|2022-08-29 02:35:00|14995.8|14991.8|14987.9|14983.9|14995.8|14991.8|14987.9|14983.9|56
1661740800000|2022-08-29 02:40:00|14984.8|14980.8|14977|14973|14987.9|14983.9|14977|14973|39
1661741100000|2022-08-29 02:45:00|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|14
1661741400000|2022-08-29 02:50:00|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|71
1661741700000|2022-08-29 02:55:00|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|36
1661742000000|2022-08-29 03:00:00|14966.1|14962.1|14969.2|14965.2|14972.3|14968.3|14966.1|14962.1|48
1661742300000|2022-08-29 03:05:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|55
1661742600000|2022-08-29 03:10:00|14962.9|14958.9|14956.7|14952.7|14966.1|14962.1|14953.6|14949.6|80
1661742900000|2022-08-29 03:15:00|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|32
1661743200000|2022-08-29 03:20:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|32
1661743500000|2022-08-29 03:25:00|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|28
1661743800000|2022-08-29 03:30:00|14964.5|14960.5|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|40
1661744100000|2022-08-29 03:35:00|14961.4|14957.4|14953.6|14949.6|14962.9|14958.9|14953.6|14949.6|38
1661744400000|2022-08-29 03:40:00|14955.1|14951.1|14956.7|14952.7|14959.8|14955.8|14955.1|14951.1|22
1661744700000|2022-08-29 03:45:00|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|119
1661745000000|2022-08-29 03:50:00|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|57
1661745300000|2022-08-29 03:55:00|14950.4|14946.4|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|28
1661745600000|2022-08-29 04:00:00|14948.9|14944.9|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|22
1661745900000|2022-08-29 04:05:00|14948.9|14944.9|14953.6|14949.6|14956.7|14952.7|14948.9|14944.9|103
1661746200000|2022-08-29 04:10:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|18
1661746500000|2022-08-29 04:15:00|14956.7|14952.7|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|22
1661746800000|2022-08-29 04:20:00|14953.6|14949.6|14952|14948|14953.6|14949.6|14950.4|14946.4|47
1661747100000|2022-08-29 04:25:00|14953.6|14949.6|14937.9|14933.9|14953.6|14949.6|14937.9|14933.9|49
1661747400000|2022-08-29 04:30:00|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|48
1661747700000|2022-08-29 04:35:00|14936.4|14932.4|14937.9|14933.9|14941.1|14937.1|14931.7|14927.7|90
1661748000000|2022-08-29 04:40:00|14941.1|14937.1|14931.7|14927.7|14941.1|14937.1|14931.7|14927.7|64
1661748300000|2022-08-29 04:45:00|14933.3|14929.3|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|24
1661748600000|2022-08-29 04:50:00|14936.4|14932.4|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|53
1661748900000|2022-08-29 04:55:00|14945.8|14941.8|14948.9|14944.9|14948.9|14944.9|14944.2|14940.2|37
1661749200000|2022-08-29 05:00:00|14950.4|14946.4|14961.4|14957.4|14969.2|14965.2|14947.3|14943.3|68
1661749500000|2022-08-29 05:05:00|14962.9|14958.9|14947.3|14943.3|14962.9|14958.9|14944.2|14940.2|118
1661749800000|2022-08-29 05:10:00|14945.8|14941.8|14947.3|14943.3|14952|14948|14941.1|14937.1|127
1661750100000|2022-08-29 05:15:00|14948.9|14944.9|14958.3|14954.3|14966.1|14962.1|14947.3|14943.3|106
1661750400000|2022-08-29 05:20:00|14956.7|14952.7|14962.9|14958.9|14966.1|14962.1|14956.7|14952.7|26
1661750700000|2022-08-29 05:25:00|14964.5|14960.5|14972.3|14968.3|14972.3|14968.3|14962.9|14958.9|89
1661751000000|2022-08-29 05:30:00|14975.4|14971.4|14966.1|14962.1|14975.4|14971.4|14959.8|14955.8|86
1661751300000|2022-08-29 05:35:00|14964.5|14960.5|14977|14973|14977|14973|14959.8|14955.8|38
1661751600000|2022-08-29 05:40:00|14975.4|14971.4|14975.4|14971.4|14980.1|14976.1|14973.9|14969.9|76
1661751900000|2022-08-29 05:45:00|14973.9|14969.9|14975.4|14971.4|14981.7|14977.7|14967.6|14963.6|59
1661752200000|2022-08-29 05:50:00|14973.9|14969.9|14969.2|14965.2|14975.4|14971.4|14967.6|14963.6|30
1661752500000|2022-08-29 05:55:00|14970.8|14966.8|14959.8|14955.8|14970.8|14966.8|14958.3|14954.3|67
1661752800000|2022-08-29 06:00:00|14962.9|14958.9|14987.9|14983.9|14994.2|14990.2|14959.8|14955.8|343
1661753100000|2022-08-29 06:05:00|14989.5|14985.5|14981.7|14977.7|14994.2|14990.2|14980.1|14976.1|80
1661753400000|2022-08-29 06:10:00|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14975.4|14971.4|36
1661753700000|2022-08-29 06:15:00|14980.1|14976.1|14978.6|14974.6|14984.8|14980.8|14972.3|14968.3|47
1661754000000|2022-08-29 06:20:00|14977|14973|14978.6|14974.6|14978.6|14974.6|14969.2|14965.2|36
1661754300000|2022-08-29 06:25:00|14975.4|14971.4|14975.4|14971.4|14981.7|14977.7|14972.3|14968.3|77
1661754600000|2022-08-29 06:30:00|14972.3|14968.3|14966.1|14962.1|14975.4|14971.4|14964.5|14960.5|54
1661754900000|2022-08-29 06:35:00|14967.6|14963.6|14975.4|14971.4|14978.6|14974.6|14967.6|14963.6|81
1661755200000|2022-08-29 06:40:00|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|139
1661755500000|2022-08-29 06:45:00|14972.3|14968.3|14959.8|14955.8|14972.3|14968.3|14953.6|14949.6|71
1661755800000|2022-08-29 06:50:00|14962.9|14958.9|14956.7|14952.7|14962.9|14958.9|14953.6|14949.6|28
1661756100000|2022-08-29 06:55:00|14958.3|14954.3|14950.4|14946.4|14958.3|14954.3|14950.4|14946.4|25
1661756400000|2022-08-29 07:00:00|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14937.9|14933.9|171
1661756700000|2022-08-29 07:05:00|14952|14948|14944.2|14940.2|14956.7|14952.7|14944.2|14940.2|80
1661757000000|2022-08-29 07:10:00|14941.1|14937.1|14958.3|14954.3|14959.8|14955.8|14941.1|14937.1|69
1661757300000|2022-08-29 07:15:00|14959.8|14955.8|14925.4|14921.4|14959.8|14955.8|14922.3|14918.3|79
1661757600000|2022-08-29 07:20:00|14922.3|14918.3|14950.4|14946.4|14953.6|14949.6|14922.3|14918.3|88
1661757900000|2022-08-29 07:25:00|14953.6|14949.6|14934.8|14930.8|14953.6|14949.6|14934.8|14930.8|74
1661758200000|2022-08-29 07:30:00|14933.3|14929.3|14937.9|14933.9|14944.2|14940.2|14928.6|14924.6|58
1661758500000|2022-08-29 07:35:00|14936.4|14932.4|14928.6|14924.6|14936.4|14932.4|14919.2|14915.2|81
1661758800000|2022-08-29 07:40:00|14925.4|14921.4|14937.9|14933.9|14941.1|14937.1|14925.4|14921.4|70
1661759100000|2022-08-29 07:45:00|14941.1|14937.1|14934.8|14930.8|14944.2|14940.2|14934.8|14930.8|50
1661759400000|2022-08-29 07:50:00|14936.4|14932.4|14922.3|14918.3|14937.9|14933.9|14919.2|14915.2|84
1661759700000|2022-08-29 07:55:00|14925.4|14921.4|14925.4|14921.4|14927|14923|14919.2|14915.2|34
1661760000000|2022-08-29 08:00:00|14923.9|14919.9|14941.1|14937.1|14941.1|14937.1|14922.3|14918.3|2205
1661760300000|2022-08-29 08:05:00|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|137
1661760600000|2022-08-29 08:10:00|14945.8|14941.8|14941.1|14937.1|14947.3|14943.3|14937.9|14933.9|65
1661760900000|2022-08-29 08:15:00|14939.5|14935.5|14934.8|14930.8|14939.5|14935.5|14934.8|14930.8|56
1661761200000|2022-08-29 08:20:00|14937.9|14933.9|14928.6|14924.6|14937.9|14933.9|14925.4|14921.4|262
1661761500000|2022-08-29 08:25:00|14931.7|14927.7|14920.8|14916.8|14931.7|14927.7|14920.8|14916.8|70
1661761800000|2022-08-29 08:30:00|14919.2|14915.2|14928.6|14924.6|14928.6|14924.6|14919.2|14915.2|233
1661762100000|2022-08-29 08:35:00|14931.7|14927.7|14941.1|14937.1|14941.1|14937.1|14928.6|14924.6|293
1661762400000|2022-08-29 08:40:00|14944.2|14940.2|14937.9|14933.9|14944.2|14940.2|14937.9|14933.9|67
1661762700000|2022-08-29 08:45:00|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14937.9|14933.9|80
1661763000000|2022-08-29 08:50:00|14942.6|14938.6|14947.3|14943.3|14948.9|14944.9|14941.1|14937.1|41
1661763300000|2022-08-29 08:55:00|14950.4|14946.4|14944.2|14940.2|14950.4|14946.4|14941.1|14937.1|540
1661763600000|2022-08-29 09:00:00|14945.8|14941.8|14941.1|14937.1|14947.3|14943.3|14937.9|14933.9|90
1661763900000|2022-08-29 09:05:00|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|273
1661764200000|2022-08-29 09:10:00|14936.4|14932.4|14944.2|14940.2|14947.3|14943.3|14934.8|14930.8|55
1661764500000|2022-08-29 09:15:00|14942.6|14938.6|14937.9|14933.9|14942.6|14938.6|14931.7|14927.7|66
1661764800000|2022-08-29 09:20:00|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|60
1661765100000|2022-08-29 09:25:00|14941.1|14937.1|14944.2|14940.2|14950.4|14946.4|14941.1|14937.1|36
1661765400000|2022-08-29 09:30:00|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|825
1661765700000|2022-08-29 09:35:00|14947.3|14943.3|14944.2|14940.2|14953.6|14949.6|14941.1|14937.1|371
1661766000000|2022-08-29 09:40:00|14942.6|14938.6|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|43
1661766300000|2022-08-29 09:45:00|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|44
1661766600000|2022-08-29 09:50:00|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14939.5|14935.5|41
1661766900000|2022-08-29 09:55:00|14941.1|14937.1|14962.9|14958.9|14962.9|14958.9|14941.1|14937.1|132
1661767200000|2022-08-29 10:00:00|14961.4|14957.4|14959.8|14955.8|14962.9|14958.9|14950.4|14946.4|161
1661767500000|2022-08-29 10:05:00|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|93
1661767800000|2022-08-29 10:10:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|32
1661768100000|2022-08-29 10:15:00|14961.4|14957.4|14975.4|14971.4|14978.6|14974.6|14959.8|14955.8|278
1661768400000|2022-08-29 10:20:00|14977|14973|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|206
1661768700000|2022-08-29 10:25:00|14975.4|14971.4|14961.4|14957.4|14975.4|14971.4|14959.8|14955.8|33
1661769000000|2022-08-29 10:30:00|14959.8|14955.8|14964.5|14960.5|14966.1|14962.1|14956.7|14952.7|806
1661769300000|2022-08-29 10:35:00|14962.9|14958.9|14967.6|14963.6|14972.3|14968.3|14962.9|14958.9|705
1661769600000|2022-08-29 10:40:00|14969.2|14965.2|14980.1|14976.1|14981.7|14977.7|14962.9|14958.9|162
1661769900000|2022-08-29 10:45:00|14978.6|14974.6|14991.1|14987.1|14991.1|14987.1|14975.4|14971.4|93
1661770200000|2022-08-29 10:50:00|14987.9|14983.9|14991.1|14987.1|14997.3|14993.3|14987.9|14983.9|171
1661770500000|2022-08-29 10:55:00|14987.9|14983.9|14991.1|14987.1|14997.3|14993.3|14987.9|14983.9|827
1661770800000|2022-08-29 11:00:00|14987.9|14983.9|14987.9|14983.9|14997.3|14993.3|14984.8|14980.8|248
1661771100000|2022-08-29 11:05:00|14989.5|14985.5|14981.7|14977.7|14991.1|14987.1|14977|14973|209
1661771400000|2022-08-29 11:10:00|14983.3|14979.3|14991.1|14987.1|14991.1|14987.1|14978.6|14974.6|71
1661771700000|2022-08-29 11:15:00|14989.5|14985.5|14989.5|14985.5|14994.2|14990.2|14978.6|14974.6|67
1661772000000|2022-08-29 11:20:00|14987.9|14983.9|14973.9|14969.9|14989.5|14985.5|14972.3|14968.3|617
1661772300000|2022-08-29 11:25:00|14972.3|14968.3|14987.9|14983.9|14987.9|14983.9|14972.3|14968.3|96
1661772600000|2022-08-29 11:30:00|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14981.7|14977.7|133
1661772900000|2022-08-29 11:35:00|14991.1|14987.1|14987.9|14983.9|14992.6|14988.6|14987.9|14983.9|133
1661773200000|2022-08-29 11:40:00|14984.8|14980.8|14997.3|14993.3|15000.4|14996.4|14984.8|14980.8|1131
1661773500000|2022-08-29 11:45:00|14994.2|14990.2|14972.3|14968.3|14995.8|14991.8|14972.3|14968.3|112
1661773800000|2022-08-29 11:50:00|14970.8|14966.8|14972.3|14968.3|14987.9|14983.9|14970.8|14966.8|185
1661774100000|2022-08-29 11:55:00|14973.9|14969.9|14994.2|14990.2|14994.2|14990.2|14972.3|14968.3|386
1661774400000|2022-08-29 12:00:00|14997.3|14993.3|14997.3|14993.3|15006.7|15002.7|14997.3|14993.3|394
1661774700000|2022-08-29 12:05:00|14994.2|14990.2|14991.1|14987.1|14997.3|14993.3|14987.9|14983.9|300
1661775000000|2022-08-29 12:10:00|14989.5|14985.5|14992.6|14988.6|14995.8|14991.8|14981.7|14977.7|152
1661775300000|2022-08-29 12:15:00|14994.2|14990.2|14991.1|14987.1|15003.6|14999.6|14991.1|14987.1|356
1661775600000|2022-08-29 12:20:00|14987.9|14983.9|14986.4|14982.4|15003.6|14999.6|14984.8|14980.8|906
1661775900000|2022-08-29 12:25:00|14987.9|14983.9|15006.7|15002.7|15016.1|15012.1|14984.8|14980.8|791
1661776200000|2022-08-29 12:30:00|15005.1|15001.1|14978.6|14974.6|15008.3|15004.3|14972.3|14968.3|737
1661776500000|2022-08-29 12:35:00|14981.7|14977.7|14998.9|14994.9|15002|14998|14981.7|14977.7|524
1661776800000|2022-08-29 12:40:00|15000.4|14996.4|14997.3|14993.3|15009.8|15005.8|14997.3|14993.3|470
1661777100000|2022-08-29 12:45:00|14994.2|14990.2|14994.2|14990.2|15012.9|15008.9|14994.2|14990.2|151
1661777400000|2022-08-29 12:50:00|14995.8|14991.8|15000.4|14996.4|15005.1|15001.1|14992.6|14988.6|1220
1661777700000|2022-08-29 12:55:00|14998.9|14994.9|14992.6|14988.6|15003.6|14999.6|14991.1|14987.1|1461
1661778000000|2022-08-29 13:00:00|14991.1|14987.1|14975.4|14971.4|15009.8|15005.8|14975.4|14971.4|307
1661778300000|2022-08-29 13:05:00|14977|14973|14983.3|14979.3|14987.9|14983.9|14970.8|14966.8|460
1661778600000|2022-08-29 13:10:00|14984.8|14980.8|15006.7|15002.7|15006.7|15002.7|14984.8|14980.8|557
1661778900000|2022-08-29 13:15:00|15003.6|14999.6|15000.4|14996.4|15006.7|15002.7|14997.3|14993.3|854
1661779200000|2022-08-29 13:20:00|15002|14998|15012.9|15008.9|15025.4|15021.4|15000.4|14996.4|845
1661779500000|2022-08-29 13:25:00|15014.5|15010.5|15016.1|15012.1|15019.2|15015.2|15009.8|15005.8|401
1661779800000|2022-08-29 13:30:00|15014.5|15010.5|15009.8|15005.8|15027|15023|15006.7|15002.7|893
1661780100000|2022-08-29 13:35:00|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|14981.7|14977.7|2893
1661780400000|2022-08-29 13:40:00|15005.1|15001.1|14977|14973|15006.7|15002.7|14972.3|14968.3|1335
1661780700000|2022-08-29 13:45:00|14978.6|14974.6|14981.7|14977.7|14984.8|14980.8|14969.2|14965.2|3881
1661781000000|2022-08-29 13:50:00|14978.6|14974.6|14966.1|14962.1|14978.6|14974.6|14962.9|14958.9|4399
1661781300000|2022-08-29 13:55:00|14962.9|14958.9|14966.1|14962.1|14978.6|14974.6|14956.7|14952.7|2742
1661781600000|2022-08-29 14:00:00|14967.6|14963.6|14981.7|14977.7|14981.7|14977.7|14966.1|14962.1|963
1661781900000|2022-08-29 14:05:00|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14975.4|14971.4|3255
1661782200000|2022-08-29 14:10:00|14984.8|14980.8|14984.8|14980.8|14991.1|14987.1|14975.4|14971.4|1789
1661782500000|2022-08-29 14:15:00|14981.7|14977.7|14975.4|14971.4|14984.8|14980.8|14969.2|14965.2|1176
1661782800000|2022-08-29 14:20:00|14978.6|14974.6|14969.2|14965.2|14981.7|14977.7|14959.8|14955.8|1132
1661783100000|2022-08-29 14:25:00|14972.3|14968.3|14947.3|14943.3|14972.3|14968.3|14944.2|14940.2|1342
1661783400000|2022-08-29 14:30:00|14944.2|14940.2|14928.6|14924.6|14947.3|14943.3|14925.4|14921.4|2038
1661783700000|2022-08-29 14:35:00|14925.4|14921.4|14916.1|14912.1|14931.7|14927.7|14914.5|14910.5|836
1661784000000|2022-08-29 14:40:00|14912.9|14908.9|14934.8|14930.8|14934.8|14930.8|14909.8|14905.8|538
1661784300000|2022-08-29 14:45:00|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14925.4|14921.4|556
1661784600000|2022-08-29 14:50:00|14930.1|14926.1|14941.1|14937.1|14947.3|14943.3|14928.6|14924.6|2706
1661784900000|2022-08-29 14:55:00|14944.2|14940.2|14937.9|14933.9|14947.3|14943.3|14934.8|14930.8|668
1661785200000|2022-08-29 15:00:00|14939.5|14935.5|14959.8|14955.8|14959.8|14955.8|14937.9|14933.9|1388
1661785500000|2022-08-29 15:05:00|14962.9|14958.9|14972.3|14968.3|14975.4|14971.4|14959.8|14955.8|1089
1661785800000|2022-08-29 15:10:00|14969.2|14965.2|14975.4|14971.4|14978.6|14974.6|14966.1|14962.1|1884
1661786100000|2022-08-29 15:15:00|14977|14973|14959.8|14955.8|14978.6|14974.6|14956.7|14952.7|5198
1661786400000|2022-08-29 15:20:00|14958.3|14954.3|14953.6|14949.6|14962.9|14958.9|14950.4|14946.4|1076
1661786700000|2022-08-29 15:25:00|14950.4|14946.4|14944.2|14940.2|14950.4|14946.4|14934.8|14930.8|1446
1661787000000|2022-08-29 15:30:00|14941.1|14937.1|14937.9|14933.9|14947.3|14943.3|14934.8|14930.8|1388
1661787300000|2022-08-29 15:35:00|14941.1|14937.1|14944.2|14940.2|14947.3|14943.3|14937.9|14933.9|1350
1661787600000|2022-08-29 15:40:00|14941.1|14937.1|14923.9|14919.9|14944.2|14940.2|14922.3|14918.3|1548
1661787900000|2022-08-29 15:45:00|14925.4|14921.4|14931.7|14927.7|14931.7|14927.7|14922.3|14918.3|634
1661788200000|2022-08-29 15:50:00|14930.1|14926.1|14934.8|14930.8|14937.9|14933.9|14928.6|14924.6|948
1661788500000|2022-08-29 15:55:00|14936.4|14932.4|14937.9|14933.9|14944.2|14940.2|14934.8|14930.8|556
1661788800000|2022-08-29 16:00:00|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|540
1661789100000|2022-08-29 16:05:00|14933.3|14929.3|14931.7|14927.7|14936.4|14932.4|14922.3|14918.3|2024
1661789400000|2022-08-29 16:10:00|14928.6|14924.6|14922.3|14918.3|14931.7|14927.7|14922.3|14918.3|959
1661789700000|2022-08-29 16:15:00|14925.4|14921.4|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|441
1661790000000|2022-08-29 16:20:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|1025
1661790300000|2022-08-29 16:25:00|14927|14923|14934.8|14930.8|14934.8|14930.8|14925.4|14921.4|2926
1661790600000|2022-08-29 16:30:00|14937.9|14933.9|14937.9|14933.9|14939.5|14935.5|14937.9|14933.9|276
1661790900000|2022-08-29 16:35:00|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14931.7|14927.7|347
1661791200000|2022-08-29 16:40:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|506
1661791500000|2022-08-29 16:45:00|14934.8|14930.8|14937.9|14933.9|14941.1|14937.1|14934.8|14930.8|926
1661791800000|2022-08-29 16:50:00|14934.8|14930.8|14928.6|14924.6|14936.4|14932.4|14925.4|14921.4|479
1661792100000|2022-08-29 16:55:00|14930.1|14926.1|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|414
1661792400000|2022-08-29 17:00:00|14934.8|14930.8|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|1099
1661792700000|2022-08-29 17:05:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|429
1661793000000|2022-08-29 17:10:00|14934.8|14930.8|14934.8|14930.8|14944.2|14940.2|14934.8|14930.8|1298
1661793300000|2022-08-29 17:15:00|14937.9|14933.9|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|154
1661793600000|2022-08-29 17:20:00|14933.3|14929.3|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|815
1661793900000|2022-08-29 17:25:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14919.2|14915.2|313
1661794200000|2022-08-29 17:30:00|14927|14923|14928.6|14924.6|14931.7|14927.7|14927|14923|278
1661794500000|2022-08-29 17:35:00|14927|14923|14919.2|14915.2|14928.6|14924.6|14919.2|14915.2|296
1661794800000|2022-08-29 17:40:00|14922.3|14918.3|14928.6|14924.6|14931.7|14927.7|14919.2|14915.2|731
1661795100000|2022-08-29 17:45:00|14931.7|14927.7|14937.9|14933.9|14941.1|14937.1|14928.6|14924.6|722
1661795400000|2022-08-29 17:50:00|14939.5|14935.5|14933.3|14929.3|14941.1|14937.1|14931.7|14927.7|1132
1661795700000|2022-08-29 17:55:00|14931.7|14927.7|14934.8|14930.8|14937.9|14933.9|14931.7|14927.7|697
1661796000000|2022-08-29 18:00:00|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14934.8|14930.8|884
1661796300000|2022-08-29 18:05:00|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|372
1661796600000|2022-08-29 18:10:00|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|777
1661796900000|2022-08-29 18:15:00|14933.3|14929.3|14941.1|14937.1|14941.1|14937.1|14931.7|14927.7|583
1661797200000|2022-08-29 18:20:00|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|500
1661797500000|2022-08-29 18:25:00|||||||||1078
1661797800000|2022-08-29 18:30:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|661
1661798100000|2022-08-29 18:35:00|14934.8|14930.8|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|739
1661798400000|2022-08-29 18:40:00|14947.3|14943.3|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|1054
1661798700000|2022-08-29 18:45:00|14948.9|14944.9|14959.8|14955.8|14959.8|14955.8|14947.3|14943.3|2315
1661799000000|2022-08-29 18:50:00|14958.3|14954.3|14966.1|14962.1|14969.2|14965.2|14958.3|14954.3|1108
1661799300000|2022-08-29 18:55:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14959.8|14955.8|954
1661799600000|2022-08-29 19:00:00|14962.9|14958.9|14966.1|14962.1|14972.3|14968.3|14962.9|14958.9|856
1661799900000|2022-08-29 19:05:00|14969.2|14965.2|14959.8|14955.8|14969.2|14965.2|14959.8|14955.8|894
1661800200000|2022-08-29 19:10:00|14962.9|14958.9|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|615
1661800500000|2022-08-29 19:15:00|14959.8|14955.8|14953.6|14949.6|14962.9|14958.9|14953.6|14949.6|444
1661800800000|2022-08-29 19:20:00|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|1388
1661801100000|2022-08-29 19:25:00|14953.6|14949.6|14956.7|14952.7|14962.9|14958.9|14950.4|14946.4|1634
1661801400000|2022-08-29 19:30:00|14959.8|14955.8|14956.7|14952.7|14961.4|14957.4|14956.7|14952.7|441
1661801700000|2022-08-29 19:35:00|14958.3|14954.3|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|447
1661802000000|2022-08-29 19:40:00|14955.1|14951.1|14956.7|14952.7|14956.7|14952.7|14947.3|14943.3|159
1661802300000|2022-08-29 19:45:00|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|435
1661802600000|2022-08-29 19:50:00|14959.8|14955.8|14967.6|14963.6|14967.6|14963.6|14953.6|14949.6|712
1661802900000|2022-08-29 19:55:00|14966.1|14962.1|14991.1|14987.1|14991.1|14987.1|14966.1|14962.1|2665
1661803200000|2022-08-29 20:00:00|14984.8|14980.8|14972.3|14968.3|14987.9|14983.9|14956.7|14952.7|2874
1661803500000|2022-08-29 20:05:00|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|1629
1661803800000|2022-08-29 20:10:00|14978.6|14974.6|14972.3|14968.3|14981.7|14977.7|14969.2|14965.2|121
1661804100000|2022-08-29 20:15:00|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|585
1661804400000|2022-08-29 20:20:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|328
1661804700000|2022-08-29 20:25:00|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|406
1661805000000|2022-08-29 20:30:00|14972.3|14968.3|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|89
1661805300000|2022-08-29 20:35:00|14967.6|14963.6|14970.8|14966.8|14972.3|14968.3|14966.1|14962.1|99
1661805600000|2022-08-29 20:40:00|14972.3|14968.3|14973.9|14969.9|14975.4|14971.4|14970.8|14966.8|169
1661805900000|2022-08-29 20:45:00|14975.4|14971.4|14984.8|14980.8|14987.9|14983.9|14972.3|14968.3|381
1661806200000|2022-08-29 20:50:00|14986.4|14982.4|14983.3|14979.3|14986.4|14982.4|14978.6|14974.6|153
1661806500000|2022-08-29 20:55:00|14981.7|14977.7|14989.5|14985.5|14989.5|14985.5|14978.6|14974.6|203
1661810400000|2022-08-29 22:00:00|14986.4|14982.4|14994.2|14990.2|14997.3|14993.3|14983.3|14979.3|87
1661810700000|2022-08-29 22:05:00|14991.1|14987.1|14987.9|14983.9|14994.2|14990.2|14987.9|14983.9|49
1661811000000|2022-08-29 22:10:00|14989.5|14985.5|14995.8|14991.8|14997.3|14993.3|14989.5|14985.5|20
1661811300000|2022-08-29 22:15:00|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14991.1|14987.1|40
1661811600000|2022-08-29 22:20:00|||||||||1
1661812200000|2022-08-29 22:30:00|14994.2|14990.2|14997.3|14993.3|15000.4|14996.4|14994.2|14990.2|63
1661812500000|2022-08-29 22:35:00|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|5
1661812800000|2022-08-29 22:40:00|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|32
1661813100000|2022-08-29 22:45:00|14997.3|14993.3|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|27
1661813400000|2022-08-29 22:50:00|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|12
1661813700000|2022-08-29 22:55:00|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|64
1661814000000|2022-08-29 23:00:00|||||||||13
1661814300000|2022-08-29 23:05:00|15006.7|15002.7|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|50
1661814600000|2022-08-29 23:10:00|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|21
1661814900000|2022-08-29 23:15:00|15003.6|14999.6|15006.7|15002.7|15006.7|15002.7|15003.6|14999.6|233
1661815200000|2022-08-29 23:20:00|15003.6|14999.6|15009.8|15005.8|15009.8|15005.8|15003.6|14999.6|15
1661815500000|2022-08-29 23:25:00|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|13
1661815800000|2022-08-29 23:30:00|15003.6|14999.6|15006.7|15002.7|15009.8|15005.8|15003.6|14999.6|32
1661816100000|2022-08-29 23:35:00|15005.1|15001.1|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|17
1661816400000|2022-08-29 23:40:00|15005.1|15001.1|15009.8|15005.8|15009.8|15005.8|15005.1|15001.1|38
1661816700000|2022-08-29 23:45:00|15006.7|15002.7|15009.8|15005.8|15012.9|15008.9|15006.7|15002.7|42
1661817000000|2022-08-29 23:50:00|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|39
1661817300000|2022-08-29 23:55:00|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|14
1661817600000|2022-08-30 00:00:00|15019.2|15015.2|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|98
1661817900000|2022-08-30 00:05:00|||||||||166
1661818200000|2022-08-30 00:10:00|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|119
1661818500000|2022-08-30 00:15:00|15025.4|15021.4|15027|15023|15031.7|15027.7|15022.3|15018.3|152
1661818800000|2022-08-30 00:20:00|15025.4|15021.4|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|77
1661819100000|2022-08-30 00:25:00|15027|15023|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|34
1661819400000|2022-08-30 00:30:00|15025.4|15021.4|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|24
1661819700000|2022-08-30 00:35:00|15025.4|15021.4|15017.6|15013.6|15025.4|15021.4|15017.6|15013.6|43
1661820000000|2022-08-30 00:40:00|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15012.9|15008.9|21
1661820300000|2022-08-30 00:45:00|15014.5|15010.5|15009.8|15005.8|15016.1|15012.1|15009.8|15005.8|40
1661820600000|2022-08-30 00:50:00|15012.9|15008.9|15022.3|15018.3|15022.3|15018.3|15009.8|15005.8|40
1661820900000|2022-08-30 00:55:00|15020.8|15016.8|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|19
1661821200000|2022-08-30 01:00:00|15020.8|15016.8|15019.2|15015.2|15022.3|15018.3|15017.6|15013.6|85
1661821500000|2022-08-30 01:05:00|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|15
1661821800000|2022-08-30 01:10:00|15019.2|15015.2|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|44
1661822100000|2022-08-30 01:15:00|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|14
1661822400000|2022-08-30 01:20:00|15016.1|15012.1|15006.7|15002.7|15016.1|15012.1|15003.6|14999.6|57
1661822700000|2022-08-30 01:25:00|15005.1|15001.1|15009.8|15005.8|15009.8|15005.8|15003.6|14999.6|38
1661823000000|2022-08-30 01:30:00|15012.9|15008.9|15019.2|15015.2|15019.2|15015.2|15012.9|15008.9|32
1661823300000|2022-08-30 01:35:00|15022.3|15018.3|15016.1|15012.1|15022.3|15018.3|15012.9|15008.9|60
1661823600000|2022-08-30 01:40:00|15017.6|15013.6|15022.3|15018.3|15022.3|15018.3|15017.6|15013.6|36
1661823900000|2022-08-30 01:45:00|15020.8|15016.8|15012.9|15008.9|15020.8|15016.8|15009.8|15005.8|41
1661824200000|2022-08-30 01:50:00|15014.5|15010.5|15022.3|15018.3|15025.4|15021.4|15014.5|15010.5|77
1661824500000|2022-08-30 01:55:00|15020.8|15016.8|15023.9|15019.9|15025.4|15021.4|15020.8|15016.8|30
1661824800000|2022-08-30 02:00:00|15022.3|15018.3|15028.6|15024.6|15028.6|15024.6|15019.2|15015.2|126
1661825100000|2022-08-30 02:05:00|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|90
1661825400000|2022-08-30 02:10:00|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15031.7|15027.7|131
1661825700000|2022-08-30 02:15:00|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15031.7|15027.7|13
1661826000000|2022-08-30 02:20:00|15033.3|15029.3|15034.8|15030.8|15037.9|15033.9|15031.7|15027.7|36
1661826300000|2022-08-30 02:25:00|15036.4|15032.4|15031.7|15027.7|15036.4|15032.4|15031.7|15027.7|12
1661826600000|2022-08-30 02:30:00|15033.3|15029.3|15031.7|15027.7|15034.8|15030.8|15030.1|15026.1|4
1661826900000|2022-08-30 02:35:00|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15023.9|15019.9|22
1661827200000|2022-08-30 02:40:00|15027|15023|15031.7|15027.7|15031.7|15027.7|15025.4|15021.4|13
1661827500000|2022-08-30 02:45:00|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|17
1661827800000|2022-08-30 02:50:00|15027|15023|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|18
1661828100000|2022-08-30 02:55:00|15028.6|15024.6|15028.6|15024.6|15031.7|15027.7|15025.4|15021.4|59
1661828400000|2022-08-30 03:00:00|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|126
1661828700000|2022-08-30 03:05:00|15031.7|15027.7|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|25
1661829000000|2022-08-30 03:10:00|15030.1|15026.1|15031.7|15027.7|15031.7|15027.7|15030.1|15026.1|22
1661829300000|2022-08-30 03:15:00|15034.8|15030.8|15028.6|15024.6|15034.8|15030.8|15025.4|15021.4|48
1661829600000|2022-08-30 03:20:00|15025.4|15021.4|15034.8|15030.8|15034.8|15030.8|15025.4|15021.4|53
1661829900000|2022-08-30 03:25:00|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|97
1661830200000|2022-08-30 03:30:00|15044.2|15040.2|15034.8|15030.8|15044.2|15040.2|15034.8|15030.8|68
1661830500000|2022-08-30 03:35:00|15037.9|15033.9|15037.9|15033.9|15041.1|15037.1|15036.4|15032.4|26
1661830800000|2022-08-30 03:40:00|15034.8|15030.8|15037.9|15033.9|15039.5|15035.5|15034.8|15030.8|17
1661831100000|2022-08-30 03:45:00|15039.5|15035.5|15037.9|15033.9|15041.1|15037.1|15037.9|15033.9|49
1661831400000|2022-08-30 03:50:00|15041.1|15037.1|15034.8|15030.8|15041.1|15037.1|15034.8|15030.8|36
1661831700000|2022-08-30 03:55:00|15036.4|15032.4|15039.5|15035.5|15041.1|15037.1|15036.4|15032.4|24
1661832000000|2022-08-30 04:00:00|15041.1|15037.1|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|66
1661832300000|2022-08-30 04:05:00|15042.6|15038.6|15042.6|15038.6|15044.2|15040.2|15041.1|15037.1|45
1661832600000|2022-08-30 04:10:00|15041.1|15037.1|15047.3|15043.3|15050.4|15046.4|15041.1|15037.1|44
1661832900000|2022-08-30 04:15:00|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|28
1661833200000|2022-08-30 04:20:00|15050.4|15046.4|15048.9|15044.9|15050.4|15046.4|15048.9|15044.9|34
1661833500000|2022-08-30 04:25:00|15047.3|15043.3|15041.1|15037.1|15047.3|15043.3|15041.1|15037.1|14
1661833800000|2022-08-30 04:30:00|15039.5|15035.5|15069.2|15065.2|15069.2|15065.2|15039.5|15035.5|325
1661834100000|2022-08-30 04:35:00|15072.3|15068.3|15080.1|15076.1|15081.7|15077.7|15066.1|15062.1|244
1661834400000|2022-08-30 04:40:00|15081.7|15077.7|15072.3|15068.3|15081.7|15077.7|15069.2|15065.2|61
1661834700000|2022-08-30 04:45:00|15070.8|15066.8|15066.1|15062.1|15072.3|15068.3|15059.8|15055.8|67
1661835000000|2022-08-30 04:50:00|15067.6|15063.6|15072.3|15068.3|15072.3|15068.3|15066.1|15062.1|87
1661835300000|2022-08-30 04:55:00|15069.2|15065.2|15078.6|15074.6|15078.6|15074.6|15069.2|15065.2|24
1661835600000|2022-08-30 05:00:00|15080.1|15076.1|15084.8|15080.8|15084.8|15080.8|15078.6|15074.6|71
1661835900000|2022-08-30 05:05:00|15087.9|15083.9|15084.8|15080.8|15091.1|15087.1|15081.7|15077.7|152
1661836200000|2022-08-30 05:10:00|15081.7|15077.7|15073.9|15069.9|15081.7|15077.7|15072.3|15068.3|49
1661836500000|2022-08-30 05:15:00|15072.3|15068.3|15069.2|15065.2|15075.4|15071.4|15069.2|15065.2|22
1661836800000|2022-08-30 05:20:00|15070.8|15066.8|15066.1|15062.1|15070.8|15066.8|15062.9|15058.9|40
1661837100000|2022-08-30 05:25:00|15069.2|15065.2|15069.2|15065.2|15072.3|15068.3|15062.9|15058.9|52
1661837400000|2022-08-30 05:30:00|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|20
1661837700000|2022-08-30 05:35:00|15073.9|15069.9|15075.4|15071.4|15078.6|15074.6|15072.3|15068.3|61
1661838000000|2022-08-30 05:40:00|15078.6|15074.6|15084.8|15080.8|15084.8|15080.8|15075.4|15071.4|30
1661838300000|2022-08-30 05:45:00|15081.7|15077.7|15069.2|15065.2|15084.8|15080.8|15069.2|15065.2|62
1661838600000|2022-08-30 05:50:00|15066.1|15062.1|15067.6|15063.6|15072.3|15068.3|15062.9|15058.9|57
1661838900000|2022-08-30 05:55:00|15066.1|15062.1|15069.2|15065.2|15075.4|15071.4|15066.1|15062.1|50
1661839200000|2022-08-30 06:00:00|15067.6|15063.6|15052|15048|15072.3|15068.3|15048.9|15044.9|158
1661839500000|2022-08-30 06:05:00|15053.6|15049.6|15033.3|15029.3|15053.6|15049.6|15033.3|15029.3|90
1661839800000|2022-08-30 06:10:00|15034.8|15030.8|15037.9|15033.9|15044.2|15040.2|15033.3|15029.3|42
1661840100000|2022-08-30 06:15:00|15036.4|15032.4|15047.3|15043.3|15047.3|15043.3|15033.3|15029.3|194
1661840400000|2022-08-30 06:20:00|15048.9|15044.9|15053.6|15049.6|15056.7|15052.7|15044.2|15040.2|106
1661840700000|2022-08-30 06:25:00|15050.4|15046.4|15050.4|15046.4|15056.7|15052.7|15044.2|15040.2|140
1661841000000|2022-08-30 06:30:00|15047.3|15043.3|15034.8|15030.8|15047.3|15043.3|15034.8|15030.8|93
1661841300000|2022-08-30 06:35:00|15031.7|15027.7|15027|15023|15034.8|15030.8|15022.3|15018.3|117
1661841600000|2022-08-30 06:40:00|15028.6|15024.6|15019.2|15015.2|15034.8|15030.8|15016.1|15012.1|88
1661841900000|2022-08-30 06:45:00|15017.6|15013.6|15025.4|15021.4|15025.4|15021.4|15012.9|15008.9|138
1661842200000|2022-08-30 06:50:00|15022.3|15018.3|15037.9|15033.9|15041.1|15037.1|15019.2|15015.2|187
1661842500000|2022-08-30 06:55:00|15036.4|15032.4|15036.4|15032.4|15037.9|15033.9|15028.6|15024.6|89
1661842800000|2022-08-30 07:00:00|15034.8|15030.8|15016.1|15012.1|15050.4|15046.4|15012.9|15008.9|370
1661843100000|2022-08-30 07:05:00|15019.2|15015.2|15019.2|15015.2|15025.4|15021.4|15009.8|15005.8|317
1661843400000|2022-08-30 07:10:00|15020.8|15016.8|15031.7|15027.7|15031.7|15027.7|15012.9|15008.9|254
1661843700000|2022-08-30 07:15:00|15030.1|15026.1|15016.1|15012.1|15030.1|15026.1|15000.4|14996.4|317
1661844000000|2022-08-30 07:20:00|15019.2|15015.2|15019.2|15015.2|15028.6|15024.6|15009.8|15005.8|198
1661844300000|2022-08-30 07:25:00|15022.3|15018.3|15012.9|15008.9|15028.6|15024.6|15012.9|15008.9|235
1661844600000|2022-08-30 07:30:00|15014.5|15010.5|15025.4|15021.4|15025.4|15021.4|15006.7|15002.7|181
1661844900000|2022-08-30 07:35:00|15023.9|15019.9|15017.6|15013.6|15034.8|15030.8|15016.1|15012.1|242
1661845200000|2022-08-30 07:40:00|15019.2|15015.2|15033.3|15029.3|15034.8|15030.8|15016.1|15012.1|120
1661845500000|2022-08-30 07:45:00|15031.7|15027.7|15041.1|15037.1|15047.3|15043.3|15031.7|15027.7|166
1661845800000|2022-08-30 07:50:00|15039.5|15035.5|15053.6|15049.6|15058.3|15054.3|15037.9|15033.9|174
1661846100000|2022-08-30 07:55:00|15052|15048|15047.3|15043.3|15053.6|15049.6|15041.1|15037.1|223
1661846400000|2022-08-30 08:00:00|15050.4|15046.4|15081.7|15077.7|15084.8|15080.8|15044.2|15040.2|253
1661846700000|2022-08-30 08:05:00|15084.8|15080.8|15094.2|15090.2|15097.3|15093.3|15081.7|15077.7|768
1661847000000|2022-08-30 08:10:00|15091.1|15087.1|15106.7|15102.7|15112.9|15108.9|15087.9|15083.9|367
1661847300000|2022-08-30 08:15:00|15109.8|15105.8|15119.2|15115.2|15119.2|15115.2|15106.7|15102.7|434
1661847600000|2022-08-30 08:20:00|15117.6|15113.6|15111.4|15107.4|15119.2|15115.2|15109.8|15105.8|187
1661847900000|2022-08-30 08:25:00|15109.8|15105.8|15116.1|15112.1|15122.3|15118.3|15106.7|15102.7|176
1661848200000|2022-08-30 08:30:00|15117.6|15113.6|15106.7|15102.7|15119.2|15115.2|15106.7|15102.7|96
1661848500000|2022-08-30 08:35:00|15103.6|15099.6|15087.9|15083.9|15103.6|15099.6|15087.9|15083.9|145
1661848800000|2022-08-30 08:40:00|15089.5|15085.5|15081.7|15077.7|15091.1|15087.1|15078.6|15074.6|96
1661849100000|2022-08-30 08:45:00|15083.3|15079.3|15091.1|15087.1|15092.6|15088.6|15078.6|15074.6|125
1661849400000|2022-08-30 08:50:00|15094.2|15090.2|15097.3|15093.3|15100.4|15096.4|15087.9|15083.9|218
1661849700000|2022-08-30 08:55:00|15100.4|15096.4|15106.7|15102.7|15109.8|15105.8|15097.3|15093.3|259
1661850000000|2022-08-30 09:00:00|15108.3|15104.3|15111.4|15107.4|15119.2|15115.2|15106.7|15102.7|398
1661850300000|2022-08-30 09:05:00|15112.9|15108.9|15103.6|15099.6|15116.1|15112.1|15100.4|15096.4|89
1661850600000|2022-08-30 09:10:00|15105.1|15101.1|15106.7|15102.7|15108.3|15104.3|15100.4|15096.4|53
1661850900000|2022-08-30 09:15:00|15108.3|15104.3|15106.7|15102.7|15109.8|15105.8|15100.4|15096.4|571
1661851200000|2022-08-30 09:20:00|15105.1|15101.1|15100.4|15096.4|15106.7|15102.7|15097.3|15093.3|1077
1661851500000|2022-08-30 09:25:00|15098.9|15094.9|15087.9|15083.9|15100.4|15096.4|15081.7|15077.7|171
1661851800000|2022-08-30 09:30:00|15086.4|15082.4|15103.6|15099.6|15103.6|15099.6|15084.8|15080.8|290
1661852100000|2022-08-30 09:35:00|15102|15098|15100.4|15096.4|15103.6|15099.6|15095.8|15091.8|56
1661852400000|2022-08-30 09:40:00|15102|15098|15102|15098|15109.8|15105.8|15098.9|15094.9|59
1661852700000|2022-08-30 09:45:00|15100.4|15096.4|15084.8|15080.8|15106.7|15102.7|15078.6|15074.6|88
1661853000000|2022-08-30 09:50:00|15087.9|15083.9|15081.7|15077.7|15087.9|15083.9|15081.7|15077.7|142
1661853300000|2022-08-30 09:55:00|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15080.1|15076.1|104
1661853600000|2022-08-30 10:00:00|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15078.6|15074.6|93
1661853900000|2022-08-30 10:05:00|15089.5|15085.5|15092.6|15088.6|15097.3|15093.3|15087.9|15083.9|153
1661854200000|2022-08-30 10:10:00|15094.2|15090.2|15097.3|15093.3|15098.9|15094.9|15087.9|15083.9|66
1661854500000|2022-08-30 10:15:00|15094.2|15090.2|15094.2|15090.2|15097.3|15093.3|15091.1|15087.1|32
1661854800000|2022-08-30 10:20:00|15095.8|15091.8|15100.4|15096.4|15102|15098|15094.2|15090.2|84
1661855100000|2022-08-30 10:25:00|15097.3|15093.3|15097.3|15093.3|15100.4|15096.4|15094.2|15090.2|48
1661855400000|2022-08-30 10:30:00|15094.2|15090.2|15091.1|15087.1|15097.3|15093.3|15087.9|15083.9|157
1661855700000|2022-08-30 10:35:00|15087.9|15083.9|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|76
1661856000000|2022-08-30 10:40:00|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|24
1661856300000|2022-08-30 10:45:00|15095.8|15091.8|15097.3|15093.3|15100.4|15096.4|15092.6|15088.6|94
1661856600000|2022-08-30 10:50:00|15094.2|15090.2|15108.3|15104.3|15109.8|15105.8|15091.1|15087.1|115
1661856900000|2022-08-30 10:55:00|15109.8|15105.8|15116.1|15112.1|15116.1|15112.1|15106.7|15102.7|1005
1661857200000|2022-08-30 11:00:00|15112.9|15108.9|15112.9|15108.9|15116.1|15112.1|15103.6|15099.6|554
1661857500000|2022-08-30 11:05:00|15109.8|15105.8|15116.1|15112.1|15117.6|15113.6|15109.8|15105.8|184
1661857800000|2022-08-30 11:10:00|15114.5|15110.5|15109.8|15105.8|15116.1|15112.1|15106.7|15102.7|106
1661858100000|2022-08-30 11:15:00|15111.4|15107.4|15103.6|15099.6|15112.9|15108.9|15103.6|15099.6|157
1661858400000|2022-08-30 11:20:00|15106.7|15102.7|15100.4|15096.4|15106.7|15102.7|15100.4|15096.4|482
1661858700000|2022-08-30 11:25:00|15102|15098|15094.2|15090.2|15102|15098|15091.1|15087.1|95
1661859000000|2022-08-30 11:30:00|15095.8|15091.8|15091.1|15087.1|15097.3|15093.3|15087.9|15083.9|174
1661859300000|2022-08-30 11:35:00|15089.5|15085.5|15091.1|15087.1|15092.6|15088.6|15084.8|15080.8|168
1661859600000|2022-08-30 11:40:00|15089.5|15085.5|15089.5|15085.5|15091.1|15087.1|15084.8|15080.8|368
1661859900000|2022-08-30 11:45:00|15087.9|15083.9|15087.9|15083.9|15091.1|15087.1|15084.8|15080.8|105
1661860200000|2022-08-30 11:50:00|15084.8|15080.8|15078.6|15074.6|15084.8|15080.8|15078.6|15074.6|193
1661860500000|2022-08-30 11:55:00|15081.7|15077.7|15097.3|15093.3|15097.3|15093.3|15081.7|15077.7|321
1661860800000|2022-08-30 12:00:00|15100.4|15096.4|15087.9|15083.9|15100.4|15096.4|15084.8|15080.8|333
1661861100000|2022-08-30 12:05:00|15089.5|15085.5|15075.4|15071.4|15091.1|15087.1|15072.3|15068.3|212
1661861400000|2022-08-30 12:10:00|15073.9|15069.9|15078.6|15074.6|15078.6|15074.6|15066.1|15062.1|418
1661861700000|2022-08-30 12:15:00|15081.7|15077.7|15072.3|15068.3|15094.2|15090.2|15066.1|15062.1|351
1661862000000|2022-08-30 12:20:00|15069.2|15065.2|15041.1|15037.1|15078.6|15074.6|15039.5|15035.5|590
1661862300000|2022-08-30 12:25:00|15044.2|15040.2|15036.4|15032.4|15044.2|15040.2|15025.4|15021.4|551
1661862600000|2022-08-30 12:30:00|15034.8|15030.8|15019.2|15015.2|15034.8|15030.8|15016.1|15012.1|644
1661862900000|2022-08-30 12:35:00|15016.1|15012.1|15028.6|15024.6|15034.8|15030.8|15016.1|15012.1|406
1661863200000|2022-08-30 12:40:00|15030.1|15026.1|15012.9|15008.9|15037.9|15033.9|14994.2|14990.2|652
1661863500000|2022-08-30 12:45:00|15016.1|15012.1|14987.9|14983.9|15019.2|15015.2|14984.8|14980.8|1030
1661863800000|2022-08-30 12:50:00|14989.5|14985.5|14969.2|14965.2|14991.1|14987.1|14966.1|14962.1|637
1661864100000|2022-08-30 12:55:00|14970.8|14966.8|14981.7|14977.7|14987.9|14983.9|14969.2|14965.2|593
1661864400000|2022-08-30 13:00:00|14987.9|14983.9|14984.8|14980.8|14994.2|14990.2|14975.4|14971.4|539
1661864700000|2022-08-30 13:05:00|14981.7|14977.7|14958.3|14954.3|14987.9|14983.9|14956.7|14952.7|1500
1661865000000|2022-08-30 13:10:00|14956.7|14952.7|14969.2|14965.2|14969.2|14965.2|14950.4|14946.4|646
1661865300000|2022-08-30 13:15:00|14970.8|14966.8|14962.9|14958.9|14972.3|14968.3|14959.8|14955.8|983
1661865600000|2022-08-30 13:20:00|14966.1|14962.1|14978.6|14974.6|14978.6|14974.6|14953.6|14949.6|2750
1661865900000|2022-08-30 13:25:00|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14966.1|14962.1|1912
1661866200000|2022-08-30 13:30:00|14972.3|14968.3|14997.3|14993.3|15003.6|14999.6|14969.2|14965.2|1289
1661866500000|2022-08-30 13:35:00|15000.4|14996.4|15031.7|15027.7|15031.7|15027.7|15000.4|14996.4|1685
1661866800000|2022-08-30 13:40:00|15034.8|15030.8|15053.6|15049.6|15056.7|15052.7|15028.6|15024.6|1011
1661867100000|2022-08-30 13:45:00|15052|15048|15081.7|15077.7|15084.8|15080.8|15047.3|15043.3|1607
1661867400000|2022-08-30 13:50:00|15084.8|15080.8|15091.1|15087.1|15091.1|15087.1|15081.7|15077.7|1490
1661867700000|2022-08-30 13:55:00|15087.9|15083.9|15080.1|15076.1|15091.1|15087.1|15070.8|15066.8|771
1661868000000|2022-08-30 14:00:00|15078.6|15074.6|15069.2|15065.2|15080.1|15076.1|15047.3|15043.3|2349
1661868300000|2022-08-30 14:05:00|15072.3|15068.3|15025.4|15021.4|15072.3|15068.3|15022.3|15018.3|937
1661868600000|2022-08-30 14:10:00|15022.3|15018.3|15011.4|15007.4|15034.8|15030.8|15003.6|14999.6|916
1661868900000|2022-08-30 14:15:00|15009.8|15005.8|14972.3|14968.3|15009.8|15005.8|14972.3|14968.3|2328
1661869200000|2022-08-30 14:20:00|14975.4|14971.4|15003.6|14999.6|15003.6|14999.6|14975.4|14971.4|854
1661869500000|2022-08-30 14:25:00|15005.1|15001.1|14959.8|14955.8|15009.8|15005.8|14953.6|14949.6|1145
1661869800000|2022-08-30 14:30:00|14956.7|14952.7|14950.4|14946.4|14959.8|14955.8|14928.6|14924.6|1518
1661870100000|2022-08-30 14:35:00|14947.3|14943.3|14972.3|14968.3|14978.6|14974.6|14947.3|14943.3|1687
1661870400000|2022-08-30 14:40:00|14969.2|14965.2|14937.9|14933.9|14972.3|14968.3|14934.8|14930.8|1235
1661870700000|2022-08-30 14:45:00|14936.4|14932.4|14972.3|14968.3|14975.4|14971.4|14934.8|14930.8|1206
1661871000000|2022-08-30 14:50:00|14969.2|14965.2|14941.1|14937.1|14970.8|14966.8|14928.6|14924.6|947
1661871300000|2022-08-30 14:55:00|14937.9|14933.9|14972.3|14968.3|14972.3|14968.3|14931.7|14927.7|1940
1661871600000|2022-08-30 15:00:00|14975.4|14971.4|14953.6|14949.6|14975.4|14971.4|14950.4|14946.4|961
1661871900000|2022-08-30 15:05:00|14952|14948|14953.6|14949.6|14962.9|14958.9|14947.3|14943.3|849
1661872200000|2022-08-30 15:10:00|14956.7|14952.7|14950.4|14946.4|14956.7|14952.7|14931.7|14927.7|1263
1661872500000|2022-08-30 15:15:00|14953.6|14949.6|14978.6|14974.6|14978.6|14974.6|14950.4|14946.4|1139
1661872800000|2022-08-30 15:20:00|14980.1|14976.1|14991.1|14987.1|14994.2|14990.2|14975.4|14971.4|682
1661873100000|2022-08-30 15:25:00|14992.6|14988.6|15003.6|14999.6|15009.8|15005.8|14992.6|14988.6|666
1661873400000|2022-08-30 15:30:00|15005.1|15001.1|15019.2|15015.2|15025.4|15021.4|15003.6|14999.6|508
1661873700000|2022-08-30 15:35:00|15022.3|15018.3|15009.8|15005.8|15022.3|15018.3|15006.7|15002.7|438
1661874000000|2022-08-30 15:40:00|15012.9|15008.9|15012.9|15008.9|15022.3|15018.3|15009.8|15005.8|682
1661874300000|2022-08-30 15:45:00|15016.1|15012.1|15009.8|15005.8|15019.2|15015.2|15003.6|14999.6|1479
1661874600000|2022-08-30 15:50:00|15012.9|15008.9|15019.2|15015.2|15028.6|15024.6|15012.9|15008.9|236
1661874900000|2022-08-30 15:55:00|15016.1|15012.1|15006.7|15002.7|15019.2|15015.2|15006.7|15002.7|281
1661875200000|2022-08-30 16:00:00|15009.8|15005.8|15016.1|15012.1|15019.2|15015.2|15006.7|15002.7|395
1661875500000|2022-08-30 16:05:00|15014.5|15010.5|15000.4|14996.4|15016.1|15012.1|15000.4|14996.4|453
1661875800000|2022-08-30 16:10:00|15003.6|14999.6|14994.2|14990.2|15003.6|14999.6|14991.1|14987.1|381
1661876100000|2022-08-30 16:15:00|14991.1|14987.1|15000.4|14996.4|15000.4|14996.4|14991.1|14987.1|291
1661876400000|2022-08-30 16:20:00|15003.6|14999.6|15025.4|15021.4|15031.7|15027.7|15000.4|14996.4|532
1661876700000|2022-08-30 16:25:00|15028.6|15024.6|15019.2|15015.2|15028.6|15024.6|15019.2|15015.2|713
1661877000000|2022-08-30 16:30:00|15016.1|15012.1|15022.3|15018.3|15030.1|15026.1|15016.1|15012.1|179
1661877300000|2022-08-30 16:35:00|15025.4|15021.4|15025.4|15021.4|15028.6|15024.6|15022.3|15018.3|245
1661877600000|2022-08-30 16:40:00|15028.6|15024.6|15022.3|15018.3|15031.7|15027.7|15022.3|15018.3|260
1661877900000|2022-08-30 16:45:00|15025.4|15021.4|15041.1|15037.1|15041.1|15037.1|15022.3|15018.3|240
1661878200000|2022-08-30 16:50:00|15037.9|15033.9|15034.8|15030.8|15044.2|15040.2|15034.8|15030.8|306
1661878500000|2022-08-30 16:55:00|15031.7|15027.7|15041.1|15037.1|15044.2|15040.2|15031.7|15027.7|277
1661878800000|2022-08-30 17:00:00|15042.6|15038.6|15041.1|15037.1|15044.2|15040.2|15034.8|15030.8|220
1661879100000|2022-08-30 17:05:00|15039.5|15035.5|15034.8|15030.8|15041.1|15037.1|15034.8|15030.8|177
1661879400000|2022-08-30 17:10:00|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15034.8|15030.8|283
1661879700000|2022-08-30 17:15:00|15037.9|15033.9|15034.8|15030.8|15041.1|15037.1|15028.6|15024.6|331
1661880000000|2022-08-30 17:20:00|15031.7|15027.7|15031.7|15027.7|15034.8|15030.8|15028.6|15024.6|147
1661880300000|2022-08-30 17:25:00|15028.6|15024.6|15022.3|15018.3|15028.6|15024.6|15022.3|15018.3|346
1661880600000|2022-08-30 17:30:00|15019.2|15015.2|15009.8|15005.8|15022.3|15018.3|15009.8|15005.8|417
1661880900000|2022-08-30 17:35:00|15012.9|15008.9|15012.9|15008.9|15016.1|15012.1|15009.8|15005.8|199
1661881200000|2022-08-30 17:40:00|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|130
1661881500000|2022-08-30 17:45:00|15016.1|15012.1|14997.3|14993.3|15016.1|15012.1|14997.3|14993.3|460
1661881800000|2022-08-30 17:50:00|15000.4|14996.4|14987.9|14983.9|15000.4|14996.4|14981.7|14977.7|545
1661882100000|2022-08-30 17:55:00|14991.1|14987.1|14997.3|14993.3|15000.4|14996.4|14991.1|14987.1|4707
1661882400000|2022-08-30 18:00:00|14998.9|14994.9|15003.6|14999.6|15003.6|14999.6|14997.3|14993.3|141
1661882700000|2022-08-30 18:05:00|15006.7|15002.7|15009.8|15005.8|15012.9|15008.9|15003.6|14999.6|418
1661883000000|2022-08-30 18:10:00|15008.3|15004.3|15012.9|15008.9|15016.1|15012.1|15000.4|14996.4|619
1661883300000|2022-08-30 18:15:00|15009.8|15005.8|15003.6|14999.6|15009.8|15005.8|15000.4|14996.4|646
1661883600000|2022-08-30 18:20:00|15006.7|15002.7|15012.9|15008.9|15012.9|15008.9|15002|14998|243
1661883900000|2022-08-30 18:25:00|15016.1|15012.1|15022.3|15018.3|15022.3|15018.3|15016.1|15012.1|642
1661884200000|2022-08-30 18:30:00|15019.2|15015.2|15019.2|15015.2|15022.3|15018.3|15016.1|15012.1|158
1661884500000|2022-08-30 18:35:00|15020.8|15016.8|15011.4|15007.4|15022.3|15018.3|15009.8|15005.8|176
1661884800000|2022-08-30 18:40:00|15009.8|15005.8|15012.9|15008.9|15016.1|15012.1|15006.7|15002.7|891
1661885100000|2022-08-30 18:45:00|15016.1|15012.1|15025.4|15021.4|15025.4|15021.4|15012.9|15008.9|2254
1661885400000|2022-08-30 18:50:00|15023.9|15019.9|15036.4|15032.4|15036.4|15032.4|15022.3|15018.3|425
1661885700000|2022-08-30 18:55:00|15034.8|15030.8|15047.3|15043.3|15047.3|15043.3|15034.8|15030.8|988
1661886000000|2022-08-30 19:00:00|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15037.9|15033.9|695
1661886300000|2022-08-30 19:05:00|15050.4|15046.4|15044.2|15040.2|15050.4|15046.4|15044.2|15040.2|845
1661886600000|2022-08-30 19:10:00|15041.1|15037.1|15047.3|15043.3|15050.4|15046.4|15041.1|15037.1|263
1661886900000|2022-08-30 19:15:00|15050.4|15046.4|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|315
1661887200000|2022-08-30 19:20:00|15048.9|15044.9|15037.9|15033.9|15050.4|15046.4|15037.9|15033.9|234
1661887500000|2022-08-30 19:25:00|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15034.8|15030.8|652
1661887800000|2022-08-30 19:30:00|15041.1|15037.1|15034.8|15030.8|15041.1|15037.1|15034.8|15030.8|89
1661888100000|2022-08-30 19:35:00|15037.9|15033.9|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|113
1661888400000|2022-08-30 19:40:00|15037.9|15033.9|15037.9|15033.9|15037.9|15033.9|15031.7|15027.7|547
1661888700000|2022-08-30 19:45:00|15041.1|15037.1|15034.8|15030.8|15044.2|15040.2|15034.8|15030.8|217
1661889000000|2022-08-30 19:50:00|15037.9|15033.9|15044.2|15040.2|15044.2|15040.2|15037.9|15033.9|473
1661889300000|2022-08-30 19:55:00|15047.3|15043.3|15031.7|15027.7|15056.7|15052.7|15028.6|15024.6|1500
1661889600000|2022-08-30 20:00:00|15034.8|15030.8|15028.6|15024.6|15041.1|15037.1|15025.4|15021.4|618
1661889900000|2022-08-30 20:05:00|15031.7|15027.7|15031.7|15027.7|15034.8|15030.8|15028.6|15024.6|233
1661890200000|2022-08-30 20:10:00|15033.3|15029.3|15033.3|15029.3|15034.8|15030.8|15031.7|15027.7|299
1661890500000|2022-08-30 20:15:00|15034.8|15030.8|15005.1|15001.1|15034.8|15030.8|15003.6|14999.6|417
1661890800000|2022-08-30 20:20:00|15003.6|14999.6|15012.9|15008.9|15016.1|15012.1|15003.6|14999.6|576
1661891100000|2022-08-30 20:25:00|15009.8|15005.8|15009.8|15005.8|15012.9|15008.9|15006.7|15002.7|139
1661891400000|2022-08-30 20:30:00|15012.9|15008.9|15022.3|15018.3|15025.4|15021.4|15012.9|15008.9|230
1661891700000|2022-08-30 20:35:00|15019.2|15015.2|15028.6|15024.6|15031.7|15027.7|15019.2|15015.2|195
1661892000000|2022-08-30 20:40:00|15030.1|15026.1|15025.4|15021.4|15031.7|15027.7|15025.4|15021.4|713
1661892300000|2022-08-30 20:45:00|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15019.2|15015.2|3563
1661892600000|2022-08-30 20:50:00|15019.2|15015.2|15031.7|15027.7|15034.8|15030.8|15019.2|15015.2|251
1661892900000|2022-08-30 20:55:00|15030.1|15026.1|15042.6|15038.6|15044.2|15040.2|15027|15023|1559
1661896800000|2022-08-30 22:00:00|15034.8|15030.8|15025.4|15021.4|15037.9|15033.9|15023.9|15019.9|48
1661897100000|2022-08-30 22:05:00|15028.6|15024.6|15028.6|15024.6|15030.1|15026.1|15027|15023|12
1661897400000|2022-08-30 22:10:00|15030.1|15026.1|15030.1|15026.1|15030.1|15026.1|15028.6|15024.6|0
1661897700000|2022-08-30 22:15:00|15031.7|15027.7|15034.8|15030.8|15034.8|15030.8|15031.7|15027.7|9
1661898000000|2022-08-30 22:20:00|||||||||3
1661898300000|2022-08-30 22:25:00|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|4
1661898600000|2022-08-30 22:30:00|15033.3|15029.3|15030.1|15026.1|15033.3|15029.3|15027|15023|17
1661898900000|2022-08-30 22:35:00|15028.6|15024.6|15031.7|15027.7|15033.3|15029.3|15028.6|15024.6|6
1661899200000|2022-08-30 22:40:00|15028.6|15024.6|15030.1|15026.1|15031.7|15027.7|15027|15023|26
1661899500000|2022-08-30 22:45:00|15031.7|15027.7|15027|15023|15031.7|15027.7|15027|15023|6
1661899800000|2022-08-30 22:50:00|15028.6|15024.6|15031.7|15027.7|15034.8|15030.8|15028.6|15024.6|22
1661900100000|2022-08-30 22:55:00|||||||||2
1661900400000|2022-08-30 23:00:00|15028.6|15024.6|15030.1|15026.1|15031.7|15027.7|15028.6|15024.6|23
1661900700000|2022-08-30 23:05:00|15031.7|15027.7|15031.7|15027.7|15034.8|15030.8|15030.1|15026.1|32
1661901000000|2022-08-30 23:10:00|15033.3|15029.3|15027|15023|15034.8|15030.8|15025.4|15021.4|73
1661901300000|2022-08-30 23:15:00|15028.6|15024.6|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|15
1661901600000|2022-08-30 23:20:00|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15031.7|15027.7|18
1661901900000|2022-08-30 23:25:00|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|13
1661902200000|2022-08-30 23:30:00|15034.8|15030.8|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|7
1661902500000|2022-08-30 23:35:00|15033.3|15029.3|15033.3|15029.3|15033.3|15029.3|15031.7|15027.7|7
1661902800000|2022-08-30 23:40:00|15031.7|15027.7|15033.3|15029.3|15033.3|15029.3|15031.7|15027.7|4
1661903100000|2022-08-30 23:45:00|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|30
1661903400000|2022-08-30 23:50:00|15041.1|15037.1|15037.9|15033.9|15044.2|15040.2|15037.9|15033.9|29
1661903700000|2022-08-30 23:55:00|15036.4|15032.4|15034.8|15030.8|15036.4|15032.4|15034.8|15030.8|13
1661904000000|2022-08-31 00:00:00|15031.7|15027.7|15036.4|15032.4|15037.9|15033.9|15028.6|15024.6|54
1661904300000|2022-08-31 00:05:00|15037.9|15033.9|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|20
1661904600000|2022-08-31 00:10:00|15033.3|15029.3|15037.9|15033.9|15041.1|15037.1|15033.3|15029.3|25
1661904900000|2022-08-31 00:15:00|15039.5|15035.5|15039.5|15035.5|15041.1|15037.1|15034.8|15030.8|38
1661905200000|2022-08-31 00:20:00|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15036.4|15032.4|28
1661905500000|2022-08-31 00:25:00|15042.6|15038.6|15041.1|15037.1|15044.2|15040.2|15039.5|15035.5|31
1661905800000|2022-08-31 00:30:00|15037.9|15033.9|15044.2|15040.2|15047.3|15043.3|15037.9|15033.9|73
1661906100000|2022-08-31 00:35:00|15041.1|15037.1|15037.9|15033.9|15044.2|15040.2|15037.9|15033.9|41
1661906400000|2022-08-31 00:40:00|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15031.7|15027.7|25
1661906700000|2022-08-31 00:45:00|15033.3|15029.3|15022.3|15018.3|15034.8|15030.8|15022.3|15018.3|60
1661907000000|2022-08-31 00:50:00|15019.2|15015.2|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|26
1661907300000|2022-08-31 00:55:00|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15016.1|15012.1|38
1661907600000|2022-08-31 01:00:00|15022.3|15018.3|15016.1|15012.1|15022.3|15018.3|15012.9|15008.9|59
1661907900000|2022-08-31 01:05:00|15017.6|15013.6|15028.6|15024.6|15028.6|15024.6|15016.1|15012.1|40
1661908200000|2022-08-31 01:10:00|15025.4|15021.4|15031.7|15027.7|15031.7|15027.7|15025.4|15021.4|24
1661908500000|2022-08-31 01:15:00|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|13
1661908800000|2022-08-31 01:20:00|15034.8|15030.8|15028.6|15024.6|15034.8|15030.8|15028.6|15024.6|10
1661909100000|2022-08-31 01:25:00|15027|15023|15028.6|15024.6|15028.6|15024.6|15027|15023|0
1661909400000|2022-08-31 01:30:00|15027|15023|15019.2|15015.2|15028.6|15024.6|15019.2|15015.2|8
1661909700000|2022-08-31 01:35:00|15022.3|15018.3|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|28
1661910000000|2022-08-31 01:40:00|15020.8|15016.8|15023.9|15019.9|15025.4|15021.4|15017.6|15013.6|21
1661910300000|2022-08-31 01:45:00|15022.3|15018.3|15028.6|15024.6|15030.1|15026.1|15022.3|15018.3|44
1661910600000|2022-08-31 01:50:00|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|8
1661910900000|2022-08-31 01:55:00|15027|15023|15019.2|15015.2|15027|15023|15019.2|15015.2|20
1661911200000|2022-08-31 02:00:00|15017.6|15013.6|15022.3|15018.3|15022.3|15018.3|15017.6|15013.6|6
1661911500000|2022-08-31 02:05:00|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|20
1661911800000|2022-08-31 02:10:00|15028.6|15024.6|15028.6|15024.6|15028.6|15024.6|15022.3|15018.3|35
1661912100000|2022-08-31 02:15:00|15025.4|15021.4|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|12
1661912400000|2022-08-31 02:20:00|15031.7|15027.7|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|24
1661912700000|2022-08-31 02:25:00|15031.7|15027.7|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|2
1661913300000|2022-08-31 02:35:00|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|36
1661913600000|2022-08-31 02:40:00|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|15
1661913900000|2022-08-31 02:45:00|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|30
1661914200000|2022-08-31 02:50:00|15027|15023|15027|15023|15028.6|15024.6|15022.3|15018.3|16
1661914500000|2022-08-31 02:55:00|15025.4|15021.4|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|13
1661914800000|2022-08-31 03:00:00|15027|15023|15022.3|15018.3|15027|15023|15022.3|15018.3|4
1661915100000|2022-08-31 03:05:00|15020.8|15016.8|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|5
1661915400000|2022-08-31 03:10:00|15022.3|15018.3|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|4
1661915700000|2022-08-31 03:15:00|15022.3|15018.3|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|12
1661916000000|2022-08-31 03:20:00|15016.1|15012.1|15011.4|15007.4|15016.1|15012.1|15009.8|15005.8|23
1661916300000|2022-08-31 03:25:00|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|1
1661916600000|2022-08-31 03:30:00|15014.5|15010.5|15014.5|15010.5|15016.1|15012.1|15012.9|15008.9|13
1661916900000|2022-08-31 03:35:00|15016.1|15012.1|15009.8|15005.8|15016.1|15012.1|15009.8|15005.8|16
1661917200000|2022-08-31 03:40:00|15011.4|15007.4|15011.4|15007.4|15012.9|15008.9|15011.4|15007.4|12
1661917500000|2022-08-31 03:45:00|15012.9|15008.9|15011.4|15007.4|15012.9|15008.9|15009.8|15005.8|5
1661917800000|2022-08-31 03:50:00|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15009.8|15005.8|7
1661918100000|2022-08-31 03:55:00|15019.2|15015.2|15012.9|15008.9|15019.2|15015.2|15011.4|15007.4|71
1661918400000|2022-08-31 04:00:00|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|31
1661918700000|2022-08-31 04:05:00|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|23
1661919000000|2022-08-31 04:10:00|15014.5|15010.5|15012.9|15008.9|15014.5|15010.5|15012.9|15008.9|2
1661919300000|2022-08-31 04:15:00|15014.5|15010.5|15022.3|15018.3|15022.3|15018.3|15012.9|15008.9|60
1661919600000|2022-08-31 04:20:00|15020.8|15016.8|15019.2|15015.2|15020.8|15016.8|15016.1|15012.1|19
1661919900000|2022-08-31 04:25:00|15017.6|15013.6|15019.2|15015.2|15022.3|15018.3|15016.1|15012.1|14
1661920200000|2022-08-31 04:30:00|||||||||8
1661920500000|2022-08-31 04:35:00|15023.9|15019.9|15034.8|15030.8|15042.6|15038.6|15023.9|15019.9|447
1661920800000|2022-08-31 04:40:00|15033.3|15029.3|15028.6|15024.6|15034.8|15030.8|15025.4|15021.4|42
1661921100000|2022-08-31 04:45:00|15027|15023|15022.3|15018.3|15027|15023|15022.3|15018.3|14
1661921400000|2022-08-31 04:50:00|15023.9|15019.9|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|30
1661921700000|2022-08-31 04:55:00|15028.6|15024.6|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|48
1661922000000|2022-08-31 05:00:00|15028.6|15024.6|15031.7|15027.7|15034.8|15030.8|15028.6|15024.6|61
1661922300000|2022-08-31 05:05:00|15030.1|15026.1|15034.8|15030.8|15034.8|15030.8|15028.6|15024.6|37
1661922600000|2022-08-31 05:10:00|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|52
1661922900000|2022-08-31 05:15:00|15028.6|15024.6|15028.6|15024.6|15030.1|15026.1|15028.6|15024.6|17
1661923200000|2022-08-31 05:20:00|15025.4|15021.4|15044.2|15040.2|15044.2|15040.2|15022.3|15018.3|116
1661923500000|2022-08-31 05:25:00|15042.6|15038.6|15050.4|15046.4|15050.4|15046.4|15041.1|15037.1|46
1661923800000|2022-08-31 05:30:00|15053.6|15049.6|15050.4|15046.4|15053.6|15049.6|15047.3|15043.3|68
1661924100000|2022-08-31 05:35:00|15048.9|15044.9|15044.2|15040.2|15048.9|15044.9|15041.1|15037.1|74
1661924400000|2022-08-31 05:40:00|15047.3|15043.3|15041.1|15037.1|15047.3|15043.3|15041.1|15037.1|24
1661924700000|2022-08-31 05:45:00|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|20
1661925000000|2022-08-31 05:50:00|15041.1|15037.1|15044.2|15040.2|15047.3|15043.3|15041.1|15037.1|36
1661925300000|2022-08-31 05:55:00|15042.6|15038.6|15045.8|15041.8|15045.8|15041.8|15041.1|15037.1|31
1661925600000|2022-08-31 06:00:00|15044.2|15040.2|15044.2|15040.2|15050.4|15046.4|15042.6|15038.6|127
1661925900000|2022-08-31 06:05:00|15042.6|15038.6|15041.1|15037.1|15047.3|15043.3|15041.1|15037.1|29
1661926200000|2022-08-31 06:10:00|15042.6|15038.6|15041.1|15037.1|15047.3|15043.3|15041.1|15037.1|18
1661926500000|2022-08-31 06:15:00|15039.5|15035.5|15041.1|15037.1|15044.2|15040.2|15037.9|15033.9|75
1661926800000|2022-08-31 06:20:00|15039.5|15035.5|15036.4|15032.4|15044.2|15040.2|15036.4|15032.4|57
1661927100000|2022-08-31 06:25:00|15034.8|15030.8|15047.3|15043.3|15047.3|15043.3|15034.8|15030.8|78
1661927400000|2022-08-31 06:30:00|15050.4|15046.4|15050.4|15046.4|15056.7|15052.7|15045.8|15041.8|215
1661927700000|2022-08-31 06:35:00|15047.3|15043.3|15045.8|15041.8|15053.6|15049.6|15037.9|15033.9|162
1661928000000|2022-08-31 06:40:00|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15041.1|15037.1|30
1661928300000|2022-08-31 06:45:00|15052|15048|15053.6|15049.6|15059.8|15055.8|15050.4|15046.4|126
1661928600000|2022-08-31 06:50:00|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15050.4|15046.4|120
1661928900000|2022-08-31 06:55:00|15056.7|15052.7|15062.9|15058.9|15066.1|15062.1|15053.6|15049.6|365
1661929200000|2022-08-31 07:00:00|15064.5|15060.5|15056.7|15052.7|15066.1|15062.1|15050.4|15046.4|222
1661929500000|2022-08-31 07:05:00|15059.8|15055.8|15053.6|15049.6|15062.9|15058.9|15047.3|15043.3|163
1661929800000|2022-08-31 07:10:00|15056.7|15052.7|15066.1|15062.1|15066.1|15062.1|15053.6|15049.6|151
1661930100000|2022-08-31 07:15:00|15062.9|15058.9|15044.2|15040.2|15066.1|15062.1|15041.1|15037.1|233
1661930400000|2022-08-31 07:20:00|15042.6|15038.6|15037.9|15033.9|15047.3|15043.3|15034.8|15030.8|109
1661930700000|2022-08-31 07:25:00|15039.5|15035.5|15037.9|15033.9|15041.1|15037.1|15031.7|15027.7|102
1661931000000|2022-08-31 07:30:00|15036.4|15032.4|15041.1|15037.1|15050.4|15046.4|15034.8|15030.8|103
1661931300000|2022-08-31 07:35:00|15042.6|15038.6|15034.8|15030.8|15044.2|15040.2|15034.8|15030.8|107
1661931600000|2022-08-31 07:40:00|15033.3|15029.3|15031.7|15027.7|15044.2|15040.2|15028.6|15024.6|138
1661931900000|2022-08-31 07:45:00|15028.6|15024.6|15034.8|15030.8|15041.1|15037.1|15025.4|15021.4|319
1661932200000|2022-08-31 07:50:00|15033.3|15029.3|15033.3|15029.3|15037.9|15033.9|15031.7|15027.7|122
1661932500000|2022-08-31 07:55:00|15031.7|15027.7|15034.8|15030.8|15034.8|15030.8|15025.4|15021.4|261
1661932800000|2022-08-31 08:00:00|15037.9|15033.9|15031.7|15027.7|15037.9|15033.9|15025.4|15021.4|188
1661933100000|2022-08-31 08:05:00|15034.8|15030.8|15019.2|15015.2|15034.8|15030.8|15019.2|15015.2|305
1661933400000|2022-08-31 08:10:00|15017.6|15013.6|15009.8|15005.8|15022.3|15018.3|15009.8|15005.8|394
1661933700000|2022-08-31 08:15:00|15011.4|15007.4|14994.2|14990.2|15012.9|15008.9|14994.2|14990.2|322
1661934000000|2022-08-31 08:20:00|14995.8|14991.8|14975.4|14971.4|14997.3|14993.3|14969.2|14965.2|212
1661934300000|2022-08-31 08:25:00|14973.9|14969.9|14975.4|14971.4|14981.7|14977.7|14966.1|14962.1|244
1661934600000|2022-08-31 08:30:00|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14969.2|14965.2|253
1661934900000|2022-08-31 08:35:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|68
1661935200000|2022-08-31 08:40:00|14977|14973|14978.6|14974.6|14981.7|14977.7|14975.4|14971.4|85
1661935500000|2022-08-31 08:45:00|14981.7|14977.7|14966.1|14962.1|14981.7|14977.7|14966.1|14962.1|452
1661935800000|2022-08-31 08:50:00|14969.2|14965.2|14980.1|14976.1|14981.7|14977.7|14966.1|14962.1|160
1661936100000|2022-08-31 08:55:00|14981.7|14977.7|14975.4|14971.4|14987.9|14983.9|14972.3|14968.3|219
1661936400000|2022-08-31 09:00:00|14973.9|14969.9|14994.2|14990.2|14997.3|14993.3|14959.8|14955.8|573
1661936700000|2022-08-31 09:05:00|14997.3|14993.3|14984.8|14980.8|14997.3|14993.3|14984.8|14980.8|162
1661937000000|2022-08-31 09:10:00|14987.9|14983.9|14994.2|14990.2|14997.3|14993.3|14984.8|14980.8|185
1661937300000|2022-08-31 09:15:00|14992.6|14988.6|14987.9|14983.9|14994.2|14990.2|14981.7|14977.7|106
1661937600000|2022-08-31 09:20:00|14989.5|14985.5|14981.7|14977.7|14992.6|14988.6|14977|14973|216
1661937900000|2022-08-31 09:25:00|14983.3|14979.3|14969.2|14965.2|14989.5|14985.5|14966.1|14962.1|302
1661938200000|2022-08-31 09:30:00|14972.3|14968.3|14959.8|14955.8|14972.3|14968.3|14956.7|14952.7|140
1661938500000|2022-08-31 09:35:00|14958.3|14954.3|14939.5|14935.5|14959.8|14955.8|14937.9|14933.9|370
1661938800000|2022-08-31 09:40:00|14937.9|14933.9|14944.2|14940.2|14947.3|14943.3|14937.9|14933.9|177
1661939100000|2022-08-31 09:45:00|14947.3|14943.3|14941.1|14937.1|14948.9|14944.9|14934.8|14930.8|128
1661939400000|2022-08-31 09:50:00|14944.2|14940.2|14934.8|14930.8|14944.2|14940.2|14931.7|14927.7|168
1661939700000|2022-08-31 09:55:00|14937.9|14933.9|14931.7|14927.7|14937.9|14933.9|14922.3|14918.3|465
1661940000000|2022-08-31 10:00:00|14930.1|14926.1|14919.2|14915.2|14930.1|14926.1|14909.8|14905.8|283
1661940300000|2022-08-31 10:05:00|14917.6|14913.6|14928.6|14924.6|14931.7|14927.7|14912.9|14908.9|136
1661940600000|2022-08-31 10:10:00|14925.4|14921.4|14936.4|14932.4|14937.9|14933.9|14922.3|14918.3|210
1661940900000|2022-08-31 10:15:00|14934.8|14930.8|14941.1|14937.1|14941.1|14937.1|14934.8|14930.8|184
1661941200000|2022-08-31 10:20:00|14942.6|14938.6|14947.3|14943.3|14953.6|14949.6|14941.1|14937.1|159
1661941500000|2022-08-31 10:25:00|14950.4|14946.4|14952|14948|14953.6|14949.6|14950.4|14946.4|126
1661941800000|2022-08-31 10:30:00|14950.4|14946.4|14953.6|14949.6|14959.8|14955.8|14950.4|14946.4|188
1661942100000|2022-08-31 10:35:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|118
1661942400000|2022-08-31 10:40:00|14961.4|14957.4|14964.5|14960.5|14967.6|14963.6|14956.7|14952.7|221
1661942700000|2022-08-31 10:45:00|14966.1|14962.1|14972.3|14968.3|14972.3|14968.3|14962.9|14958.9|93
1661943000000|2022-08-31 10:50:00|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14969.2|14965.2|366
1661943300000|2022-08-31 10:55:00|14977|14973|14966.1|14962.1|14978.6|14974.6|14959.8|14955.8|466
1661943600000|2022-08-31 11:00:00|14964.5|14960.5|14969.2|14965.2|14972.3|14968.3|14962.9|14958.9|226
1661943900000|2022-08-31 11:05:00|14972.3|14968.3|14959.8|14955.8|14973.9|14969.9|14956.7|14952.7|192
1661944200000|2022-08-31 11:10:00|14961.4|14957.4|14981.7|14977.7|14981.7|14977.7|14959.8|14955.8|123
1661944500000|2022-08-31 11:15:00|14980.1|14976.1|14966.1|14962.1|14980.1|14976.1|14966.1|14962.1|135
1661944800000|2022-08-31 11:20:00|14967.6|14963.6|14969.2|14965.2|14973.9|14969.9|14962.9|14958.9|160
1661945100000|2022-08-31 11:25:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|83
1661945400000|2022-08-31 11:30:00|14970.8|14966.8|14959.8|14955.8|14972.3|14968.3|14959.8|14955.8|180
1661945700000|2022-08-31 11:35:00|14961.4|14957.4|14977|14973|14977|14973|14959.8|14955.8|270
1661946000000|2022-08-31 11:40:00|14978.6|14974.6|14975.4|14971.4|14981.7|14977.7|14972.3|14968.3|211
1661946300000|2022-08-31 11:45:00|14972.3|14968.3|14978.6|14974.6|14984.8|14980.8|14966.1|14962.1|837
1661946600000|2022-08-31 11:50:00|14981.7|14977.7|14975.4|14971.4|14981.7|14977.7|14972.3|14968.3|148
1661946900000|2022-08-31 11:55:00|14977|14973|14978.6|14974.6|14981.7|14977.7|14972.3|14968.3|292
1661947200000|2022-08-31 12:00:00|14975.4|14971.4|14969.2|14965.2|14975.4|14971.4|14959.8|14955.8|393
1661947500000|2022-08-31 12:05:00|14967.6|14963.6|14969.2|14965.2|14972.3|14968.3|14961.4|14957.4|256
1661947800000|2022-08-31 12:10:00|14972.3|14968.3|14956.7|14952.7|14972.3|14968.3|14956.7|14952.7|504
1661948100000|2022-08-31 12:15:00|14958.3|14954.3|14978.6|14974.6|14986.4|14982.4|14956.7|14952.7|1096
1661948400000|2022-08-31 12:20:00|14975.4|14971.4|14959.8|14955.8|14977|14973|14953.6|14949.6|541
1661948700000|2022-08-31 12:25:00|14961.4|14957.4|14966.1|14962.1|14975.4|14971.4|14959.8|14955.8|926
1661949000000|2022-08-31 12:30:00|14969.2|14965.2|15012.9|15008.9|15012.9|15008.9|14969.2|14965.2|1260
1661949300000|2022-08-31 12:35:00|15014.5|15010.5|14978.6|14974.6|15014.5|15010.5|14975.4|14971.4|1015
1661949600000|2022-08-31 12:40:00|14980.1|14976.1|14966.1|14962.1|14987.9|14983.9|14956.7|14952.7|804
1661949900000|2022-08-31 12:45:00|14962.9|14958.9|14966.1|14962.1|14978.6|14974.6|14956.7|14952.7|708
1661950200000|2022-08-31 12:50:00|14964.5|14960.5|14981.7|14977.7|14987.9|14983.9|14962.9|14958.9|596
1661950500000|2022-08-31 12:55:00|14984.8|14980.8|14981.7|14977.7|14991.1|14987.1|14975.4|14971.4|692
1661950800000|2022-08-31 13:00:00|14983.3|14979.3|14978.6|14974.6|14987.9|14983.9|14953.6|14949.6|976
1661951100000|2022-08-31 13:05:00|14980.1|14976.1|14997.3|14993.3|15003.6|14999.6|14972.3|14968.3|881
1661951400000|2022-08-31 13:10:00|15000.4|14996.4|15016.1|15012.1|15019.2|15015.2|14991.1|14987.1|1173
1661951700000|2022-08-31 13:15:00|15017.6|15013.6|15003.6|14999.6|15019.2|15015.2|14991.1|14987.1|884
1661952000000|2022-08-31 13:20:00|15002|14998|15003.6|14999.6|15009.8|15005.8|14994.2|14990.2|612
1661952300000|2022-08-31 13:25:00|15002|14998|14991.1|14987.1|15003.6|14999.6|14981.7|14977.7|738
1661952600000|2022-08-31 13:30:00|14992.6|14988.6|15000.4|14996.4|15012.9|15008.9|14991.1|14987.1|1394
1661952900000|2022-08-31 13:35:00|15003.6|14999.6|15000.4|14996.4|15009.8|15005.8|14981.7|14977.7|1061
1661953200000|2022-08-31 13:40:00|14997.3|14993.3|15006.7|15002.7|15009.8|15005.8|14991.1|14987.1|688
1661953500000|2022-08-31 13:45:00|15009.8|15005.8|15009.8|15005.8|15034.8|15030.8|14994.2|14990.2|1443
1661953800000|2022-08-31 13:50:00|15006.7|15002.7|15022.3|15018.3|15028.6|15024.6|15000.4|14996.4|569
1661954100000|2022-08-31 13:55:00|15019.2|15015.2|15066.1|15062.1|15072.3|15068.3|15019.2|15015.2|1382
1661954400000|2022-08-31 14:00:00|15059.8|15055.8|15056.7|15052.7|15066.1|15062.1|15050.4|15046.4|1151
1661954700000|2022-08-31 14:05:00|15059.8|15055.8|15056.7|15052.7|15069.2|15065.2|15047.3|15043.3|970
1661955000000|2022-08-31 14:10:00|15053.6|15049.6|15047.3|15043.3|15059.8|15055.8|15041.1|15037.1|620
1661955300000|2022-08-31 14:15:00|15050.4|15046.4|15034.8|15030.8|15050.4|15046.4|15031.7|15027.7|823
1661955600000|2022-08-31 14:20:00|15037.9|15033.9|15019.2|15015.2|15037.9|15033.9|15016.1|15012.1|700
1661955900000|2022-08-31 14:25:00|15017.6|15013.6|15044.2|15040.2|15044.2|15040.2|15012.9|15008.9|990
1661956200000|2022-08-31 14:30:00|15041.1|15037.1|15069.2|15065.2|15072.3|15068.3|15041.1|15037.1|1363
1661956500000|2022-08-31 14:35:00|15066.1|15062.1|15044.2|15040.2|15069.2|15065.2|15041.1|15037.1|865
1661956800000|2022-08-31 14:40:00|15047.3|15043.3|15034.8|15030.8|15047.3|15043.3|15034.8|15030.8|637
1661957100000|2022-08-31 14:45:00|15031.7|15027.7|15044.2|15040.2|15050.4|15046.4|15031.7|15027.7|700
1661957400000|2022-08-31 14:50:00|15041.1|15037.1|15041.1|15037.1|15048.9|15044.9|15031.7|15027.7|857
1661957700000|2022-08-31 14:55:00|15037.9|15033.9|15050.4|15046.4|15053.6|15049.6|15034.8|15030.8|1000
1661958000000|2022-08-31 15:00:00|15053.6|15049.6|15044.2|15040.2|15059.8|15055.8|15041.1|15037.1|883
1661958300000|2022-08-31 15:05:00|15047.3|15043.3|15037.9|15033.9|15050.4|15046.4|15034.8|15030.8|560
1661958600000|2022-08-31 15:10:00|15034.8|15030.8|15019.2|15015.2|15034.8|15030.8|15016.1|15012.1|1428
1661958900000|2022-08-31 15:15:00|15020.8|15016.8|15025.4|15021.4|15031.7|15027.7|15019.2|15015.2|847
1661959200000|2022-08-31 15:20:00|15028.6|15024.6|15022.3|15018.3|15037.9|15033.9|15019.2|15015.2|787
1661959500000|2022-08-31 15:25:00|15025.4|15021.4|15023.9|15019.9|15028.6|15024.6|15020.8|15016.8|626
1661959800000|2022-08-31 15:30:00|15025.4|15021.4|15012.9|15008.9|15025.4|15021.4|15009.8|15005.8|532
1661960100000|2022-08-31 15:35:00|15009.8|15005.8|14966.1|14962.1|15009.8|15005.8|14966.1|14962.1|1324
1661960400000|2022-08-31 15:40:00|14969.2|14965.2|14987.9|14983.9|14987.9|14983.9|14953.6|14949.6|4213
1661960700000|2022-08-31 15:45:00|14984.8|14980.8|15000.4|14996.4|15003.6|14999.6|14981.7|14977.7|967
1661961000000|2022-08-31 15:50:00|15002|14998|14994.2|14990.2|15006.7|15002.7|14991.1|14987.1|434
1661961300000|2022-08-31 15:55:00|14997.3|14993.3|14981.7|14977.7|14997.3|14993.3|14981.7|14977.7|761
1661961600000|2022-08-31 16:00:00|14984.8|14980.8|15006.7|15002.7|15006.7|15002.7|14981.7|14977.7|1493
1661961900000|2022-08-31 16:05:00|15005.1|15001.1|15000.4|14996.4|15009.8|15005.8|14997.3|14993.3|497
1661962200000|2022-08-31 16:10:00|15003.6|14999.6|15009.8|15005.8|15012.9|15008.9|15000.4|14996.4|804
1661962500000|2022-08-31 16:15:00|15011.4|15007.4|15009.8|15005.8|15012.9|15008.9|15006.7|15002.7|833
1661962800000|2022-08-31 16:20:00|15006.7|15002.7|14991.1|14987.1|15006.7|15002.7|14991.1|14987.1|1142
1661963100000|2022-08-31 16:25:00|14994.2|14990.2|15003.6|14999.6|15006.7|15002.7|14991.1|14987.1|847
1661963400000|2022-08-31 16:30:00|15000.4|14996.4|14997.3|14993.3|15003.6|14999.6|14994.2|14990.2|427
1661963700000|2022-08-31 16:35:00|14994.2|14990.2|15003.6|14999.6|15006.7|15002.7|14994.2|14990.2|595
1661964000000|2022-08-31 16:40:00|15000.4|14996.4|14991.1|14987.1|15000.4|14996.4|14991.1|14987.1|288
1661964300000|2022-08-31 16:45:00|14994.2|14990.2|14997.3|14993.3|15000.4|14996.4|14994.2|14990.2|450
1661964600000|2022-08-31 16:50:00|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14987.9|14983.9|1178
1661964900000|2022-08-31 16:55:00|14995.8|14991.8|14997.3|14993.3|15000.4|14996.4|14991.1|14987.1|713
1661965200000|2022-08-31 17:00:00|14995.8|14991.8|14991.1|14987.1|14997.3|14993.3|14991.1|14987.1|305
1661965500000|2022-08-31 17:05:00|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14981.7|14977.7|1034
1661965800000|2022-08-31 17:10:00|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14987.9|14983.9|1867
1661966100000|2022-08-31 17:15:00|14991.1|14987.1|15003.6|14999.6|15003.6|14999.6|14987.9|14983.9|1151
1661966400000|2022-08-31 17:20:00|15002|14998|15003.6|14999.6|15003.6|14999.6|14994.2|14990.2|705
1661966700000|2022-08-31 17:25:00|15000.4|14996.4|14997.3|14993.3|15003.6|14999.6|14994.2|14990.2|384
1661967000000|2022-08-31 17:30:00|14994.2|14990.2|14986.4|14982.4|15000.4|14996.4|14984.8|14980.8|1204
1661967300000|2022-08-31 17:35:00|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14981.7|14977.7|709
1661967600000|2022-08-31 17:40:00|14984.8|14980.8|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|601
1661967900000|2022-08-31 17:45:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|290
1661968200000|2022-08-31 17:50:00|14987.9|14983.9|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|551
1661968500000|2022-08-31 17:55:00|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14975.4|14971.4|545
1661968800000|2022-08-31 18:00:00|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14969.2|14965.2|817
1661969100000|2022-08-31 18:05:00|14975.4|14971.4|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|611
1661969400000|2022-08-31 18:10:00|14970.8|14966.8|14966.1|14962.1|14972.3|14968.3|14962.9|14958.9|713
1661969700000|2022-08-31 18:15:00|14967.6|14963.6|14959.8|14955.8|14972.3|14968.3|14959.8|14955.8|686
1661970000000|2022-08-31 18:20:00|14961.4|14957.4|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|488
1661970300000|2022-08-31 18:25:00|14961.4|14957.4|14972.3|14968.3|14973.9|14969.9|14959.8|14955.8|377
1661970600000|2022-08-31 18:30:00|14969.2|14965.2|14966.1|14962.1|14970.8|14966.8|14966.1|14962.1|424
1661970900000|2022-08-31 18:35:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|385
1661971200000|2022-08-31 18:40:00|14966.1|14962.1|14991.1|14987.1|14991.1|14987.1|14966.1|14962.1|1476
1661971500000|2022-08-31 18:45:00|14987.9|14983.9|14994.2|14990.2|15006.7|15002.7|14987.9|14983.9|2066
1661971800000|2022-08-31 18:50:00|14991.1|14987.1|14962.9|14958.9|14991.1|14987.1|14959.8|14955.8|2091
1661972100000|2022-08-31 18:55:00|14966.1|14962.1|14950.4|14946.4|14978.6|14974.6|14950.4|14946.4|3910
1661972400000|2022-08-31 19:00:00|14953.6|14949.6|14953.6|14949.6|14966.1|14962.1|14950.4|14946.4|2045
1661972700000|2022-08-31 19:05:00|14950.4|14946.4|14919.2|14915.2|14953.6|14949.6|14919.2|14915.2|1340
1661973000000|2022-08-31 19:10:00|14922.3|14918.3|14909.8|14905.8|14922.3|14918.3|14897.3|14893.3|1342
1661973300000|2022-08-31 19:15:00|14911.4|14907.4|14909.8|14905.8|14919.2|14915.2|14906.7|14902.7|1316
1661973600000|2022-08-31 19:20:00|14912.9|14908.9|14912.9|14908.9|14919.2|14915.2|14909.8|14905.8|921
1661973900000|2022-08-31 19:25:00|14909.8|14905.8|14916.1|14912.1|14919.2|14915.2|14909.8|14905.8|941
1661974200000|2022-08-31 19:30:00|14912.9|14908.9|14897.3|14893.3|14912.9|14908.9|14897.3|14893.3|1342
1661974500000|2022-08-31 19:35:00|14894.2|14890.2|14872.3|14868.3|14894.2|14890.2|14872.3|14868.3|1142
1661974800000|2022-08-31 19:40:00|14869.2|14865.2|14884.8|14880.8|14884.8|14880.8|14856.7|14852.7|1667
1661975100000|2022-08-31 19:45:00|14883.3|14879.3|14850.4|14846.4|14887.9|14883.9|14844.2|14840.2|2313
1661975400000|2022-08-31 19:50:00|14852|14848|14845.8|14841.8|14872.3|14868.3|14841.1|14837.1|3030
1661975700000|2022-08-31 19:55:00|14847.3|14843.3|14887.9|14883.9|14887.9|14883.9|14847.3|14843.3|9297
1661976000000|2022-08-31 20:00:00|14884.8|14880.8|14834.8|14830.8|14894.2|14890.2|14831.7|14827.7|4558
1661976300000|2022-08-31 20:05:00|14833.3|14829.3|14856.7|14852.7|14859.8|14855.8|14822.3|14818.3|2664
1661976600000|2022-08-31 20:10:00|14859.8|14855.8|14844.2|14840.2|14859.8|14855.8|14841.1|14837.1|1725
1661976900000|2022-08-31 20:15:00|14847.3|14843.3|14859.8|14855.8|14862.9|14858.9|14847.3|14843.3|903
1661977200000|2022-08-31 20:20:00|14856.7|14852.7|14853.6|14849.6|14872.3|14868.3|14853.6|14849.6|451
1661977500000|2022-08-31 20:25:00|14852|14848|14844.2|14840.2|14853.6|14849.6|14837.9|14833.9|552
1661977800000|2022-08-31 20:30:00|14842.6|14838.6|14837.9|14833.9|14844.2|14840.2|14828.6|14824.6|504
1661978100000|2022-08-31 20:35:00|14836.4|14832.4|14831.7|14827.7|14841.1|14837.1|14828.6|14824.6|338
1661978400000|2022-08-31 20:40:00|14833.3|14829.3|14820.8|14816.8|14841.1|14837.1|14819.2|14815.2|282
1661978700000|2022-08-31 20:45:00|14822.3|14818.3|14825.4|14821.4|14831.7|14827.7|14822.3|14818.3|508
1661979000000|2022-08-31 20:50:00|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14820.8|14816.8|389
1661979300000|2022-08-31 20:55:00|14825.4|14821.4|14828.6|14824.6|14831.7|14827.7|14822.3|14818.3|641
1661983200000|2022-08-31 22:00:00|14827|14823|14834.8|14830.8|14834.8|14830.8|14827|14823|106
1661983500000|2022-08-31 22:05:00|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|27
1661983800000|2022-08-31 22:10:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|11
1661984100000|2022-08-31 22:15:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|9
1661984400000|2022-08-31 22:20:00|14839.5|14835.5|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|16
1661984700000|2022-08-31 22:25:00|14841.1|14837.1|14844.2|14840.2|14847.3|14843.3|14841.1|14837.1|108
1661985000000|2022-08-31 22:30:00|14845.8|14841.8|14841.1|14837.1|14847.3|14843.3|14841.1|14837.1|22
1661985300000|2022-08-31 22:35:00|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14837.9|14833.9|24
1661985600000|2022-08-31 22:40:00|14837.9|14833.9|14833.3|14829.3|14841.1|14837.1|14833.3|14829.3|78
1661985900000|2022-08-31 22:45:00|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|31
1661986200000|2022-08-31 22:50:00|14836.4|14832.4|14836.4|14832.4|14836.4|14832.4|14834.8|14830.8|45
1661986500000|2022-08-31 22:55:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|88
1661986800000|2022-08-31 23:00:00|14834.8|14830.8|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|54
1661987100000|2022-08-31 23:05:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14825.4|14821.4|113
1661987400000|2022-08-31 23:10:00|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14827|14823|53
1661987700000|2022-08-31 23:15:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|39
1661988000000|2022-08-31 23:20:00|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|32
1661988300000|2022-08-31 23:25:00|14831.7|14827.7|14839.5|14835.5|14844.2|14840.2|14828.6|14824.6|103
1661988600000|2022-08-31 23:30:00|14837.9|14833.9|14839.5|14835.5|14841.1|14837.1|14836.4|14832.4|118
1661988900000|2022-08-31 23:35:00|14837.9|14833.9|14836.4|14832.4|14837.9|14833.9|14833.3|14829.3|55
1661989200000|2022-08-31 23:40:00|14834.8|14830.8|14837.9|14833.9|14839.5|14835.5|14834.8|14830.8|54
1661989500000|2022-08-31 23:45:00|14836.4|14832.4|14825.4|14821.4|14836.4|14832.4|14822.3|14818.3|70
1661989800000|2022-08-31 23:50:00|14823.9|14819.9|14816.1|14812.1|14825.4|14821.4|14816.1|14812.1|69
1661990100000|2022-08-31 23:55:00|14819.2|14815.2|14816.1|14812.1|14825.4|14821.4|14816.1|14812.1|54
1661990400000|2022-09-01 00:00:00|14817.6|14813.6|14809.8|14805.8|14819.2|14815.2|14800.4|14796.4|239
1661990700000|2022-09-01 00:05:00|14812.9|14808.9|14806.7|14802.7|14812.9|14808.9|14803.6|14799.6|63
1661991000000|2022-09-01 00:10:00|14808.3|14804.3|14791.1|14787.1|14809.8|14805.8|14786.4|14782.4|222
1661991300000|2022-09-01 00:15:00|14787.9|14783.9|14784.8|14780.8|14794.2|14790.2|14780.1|14776.1|123
1661991600000|2022-09-01 00:20:00|14781.7|14777.7|14787.9|14783.9|14797.3|14793.3|14781.7|14777.7|94
1661991900000|2022-09-01 00:25:00|14791.1|14787.1|14791.1|14787.1|14800.4|14796.4|14791.1|14787.1|75
1661992200000|2022-09-01 00:30:00|14797.3|14793.3|14791.1|14787.1|14806.7|14802.7|14791.1|14787.1|98
1661992500000|2022-09-01 00:35:00|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14787.9|14783.9|89
1661992800000|2022-09-01 00:40:00|14792.6|14788.6|14806.7|14802.7|14806.7|14802.7|14791.1|14787.1|103
1661993100000|2022-09-01 00:45:00|14809.8|14805.8|14809.8|14805.8|14812.9|14808.9|14806.7|14802.7|57
1661993400000|2022-09-01 00:50:00|14812.9|14808.9|14806.7|14802.7|14812.9|14808.9|14803.6|14799.6|154
1661993700000|2022-09-01 00:55:00|14808.3|14804.3|14791.1|14787.1|14809.8|14805.8|14787.9|14783.9|244
1661994000000|2022-09-01 01:00:00|14787.9|14783.9|14791.1|14787.1|14800.4|14796.4|14784.8|14780.8|122
1661994300000|2022-09-01 01:05:00|14794.2|14790.2|14791.1|14787.1|14800.4|14796.4|14787.9|14783.9|155
1661994600000|2022-09-01 01:10:00|14789.5|14785.5|14772.3|14768.3|14789.5|14785.5|14772.3|14768.3|100
1661994900000|2022-09-01 01:15:00|14769.2|14765.2|14777|14773|14778.6|14774.6|14769.2|14765.2|193
1661995200000|2022-09-01 01:20:00|14778.6|14774.6|14778.6|14774.6|14781.7|14777.7|14772.3|14768.3|78
1661995500000|2022-09-01 01:25:00|14777|14773|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|102
1661995800000|2022-09-01 01:30:00|14778.6|14774.6|14778.6|14774.6|14780.1|14776.1|14772.3|14768.3|121
1661996100000|2022-09-01 01:35:00|14780.1|14776.1|14778.6|14774.6|14781.7|14777.7|14775.4|14771.4|29
1661996400000|2022-09-01 01:40:00|14775.4|14771.4|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|29
1661996700000|2022-09-01 01:45:00|14778.6|14774.6|14786.4|14782.4|14787.9|14783.9|14778.6|14774.6|66
1661997000000|2022-09-01 01:50:00|14784.8|14780.8|14783.3|14779.3|14791.1|14787.1|14781.7|14777.7|110
1661997300000|2022-09-01 01:55:00|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|76
1661997600000|2022-09-01 02:00:00|14778.6|14774.6|14784.8|14780.8|14784.8|14780.8|14778.6|14774.6|62
1661997900000|2022-09-01 02:05:00|14787.9|14783.9|14800.4|14796.4|14800.4|14796.4|14787.9|14783.9|91
1661998200000|2022-09-01 02:10:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|31
1661998500000|2022-09-01 02:15:00|14798.9|14794.9|14794.2|14790.2|14800.4|14796.4|14794.2|14790.2|45
1661998800000|2022-09-01 02:20:00|14791.1|14787.1|14795.8|14791.8|14795.8|14791.8|14791.1|14787.1|18
1661999100000|2022-09-01 02:25:00|14794.2|14790.2|14803.6|14799.6|14803.6|14799.6|14794.2|14790.2|32
1661999400000|2022-09-01 02:30:00|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|30
1661999700000|2022-09-01 02:35:00|14797.3|14793.3|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|16
1662000000000|2022-09-01 02:40:00|14802|14798|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|4
1662000300000|2022-09-01 02:45:00|14802|14798|14803.6|14799.6|14803.6|14799.6|14802|14798|5
1662000600000|2022-09-01 02:50:00|14802|14798|14797.3|14793.3|14803.6|14799.6|14797.3|14793.3|17
1662000900000|2022-09-01 02:55:00|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|50
1662001200000|2022-09-01 03:00:00|14792.6|14788.6|14791.1|14787.1|14792.6|14788.6|14787.9|14783.9|17
1662001500000|2022-09-01 03:05:00|14792.6|14788.6|14791.1|14787.1|14797.3|14793.3|14791.1|14787.1|24
1662001800000|2022-09-01 03:10:00|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14791.1|14787.1|77
1662002100000|2022-09-01 03:15:00|14794.2|14790.2|14792.6|14788.6|14795.8|14791.8|14791.1|14787.1|15
1662002400000|2022-09-01 03:20:00|14791.1|14787.1|14787.9|14783.9|14794.2|14790.2|14781.7|14777.7|227
1662002700000|2022-09-01 03:25:00|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|42
1662003000000|2022-09-01 03:30:00|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|54
1662003300000|2022-09-01 03:35:00|14795.8|14791.8|14800.4|14796.4|14800.4|14796.4|14794.2|14790.2|23
1662003600000|2022-09-01 03:40:00|14798.9|14794.9|14808.3|14804.3|14809.8|14805.8|14797.3|14793.3|99
1662003900000|2022-09-01 03:45:00|14809.8|14805.8|14812.9|14808.9|14812.9|14808.9|14803.6|14799.6|91
1662004200000|2022-09-01 03:50:00|14809.8|14805.8|14814.5|14810.5|14816.1|14812.1|14809.8|14805.8|13
1662004500000|2022-09-01 03:55:00|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14809.8|14805.8|29
1662004800000|2022-09-01 04:00:00|14809.8|14805.8|14812.9|14808.9|14814.5|14810.5|14809.8|14805.8|31
1662005100000|2022-09-01 04:05:00|14809.8|14805.8|14812.9|14808.9|14814.5|14810.5|14809.8|14805.8|7
1662005400000|2022-09-01 04:10:00|14814.5|14810.5|14812.9|14808.9|14819.2|14815.2|14811.4|14807.4|77
1662005700000|2022-09-01 04:15:00|14814.5|14810.5|14806.7|14802.7|14816.1|14812.1|14806.7|14802.7|22
1662006000000|2022-09-01 04:20:00|14808.3|14804.3|14809.8|14805.8|14812.9|14808.9|14808.3|14804.3|49
1662006300000|2022-09-01 04:25:00|14816.1|14812.1|14812.9|14808.9|14819.2|14815.2|14812.9|14808.9|76
1662006600000|2022-09-01 04:30:00|14814.5|14810.5|14806.7|14802.7|14814.5|14810.5|14803.6|14799.6|48
1662006900000|2022-09-01 04:35:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|19
1662007200000|2022-09-01 04:40:00|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14802|14798|38
1662007500000|2022-09-01 04:45:00|14800.4|14796.4|14806.7|14802.7|14806.7|14802.7|14797.3|14793.3|21
1662007800000|2022-09-01 04:50:00|14803.6|14799.6|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|27
1662008100000|2022-09-01 04:55:00|14803.6|14799.6|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|30
1662008400000|2022-09-01 05:00:00|14809.8|14805.8|14808.3|14804.3|14809.8|14805.8|14806.7|14802.7|22
1662008700000|2022-09-01 05:05:00|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|22
1662009000000|2022-09-01 05:10:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14809.8|14805.8|58
1662009300000|2022-09-01 05:15:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|28
1662009600000|2022-09-01 05:20:00|14817.6|14813.6|14816.1|14812.1|14820.8|14816.8|14816.1|14812.1|89
1662009900000|2022-09-01 05:25:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|83
1662010200000|2022-09-01 05:30:00|14816.1|14812.1|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|88
1662010500000|2022-09-01 05:35:00|14814.5|14810.5|14809.8|14805.8|14819.2|14815.2|14808.3|14804.3|93
1662010800000|2022-09-01 05:40:00|14808.3|14804.3|14811.4|14807.4|14811.4|14807.4|14803.6|14799.6|41
1662011100000|2022-09-01 05:45:00|14809.8|14805.8|14816.1|14812.1|14816.1|14812.1|14809.8|14805.8|75
1662011400000|2022-09-01 05:50:00|14812.9|14808.9|14828.6|14824.6|14831.7|14827.7|14812.9|14808.9|326
1662011700000|2022-09-01 05:55:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|67
1662012000000|2022-09-01 06:00:00|14828.6|14824.6|14823.9|14819.9|14831.7|14827.7|14819.2|14815.2|117
1662012300000|2022-09-01 06:05:00|14822.3|14818.3|14816.1|14812.1|14828.6|14824.6|14812.9|14808.9|121
1662012600000|2022-09-01 06:10:00|14817.6|14813.6|14822.3|14818.3|14825.4|14821.4|14816.1|14812.1|97
1662012900000|2022-09-01 06:15:00|14820.8|14816.8|14828.6|14824.6|14828.6|14824.6|14819.2|14815.2|72
1662013200000|2022-09-01 06:20:00|14827|14823|14812.9|14808.9|14828.6|14824.6|14812.9|14808.9|106
1662013500000|2022-09-01 06:25:00|14814.5|14810.5|14806.7|14802.7|14819.2|14815.2|14803.6|14799.6|159
1662013800000|2022-09-01 06:30:00|14805.1|14801.1|14806.7|14802.7|14809.8|14805.8|14802|14798|83
1662014100000|2022-09-01 06:35:00|14805.1|14801.1|14806.7|14802.7|14816.1|14812.1|14803.6|14799.6|58
1662014400000|2022-09-01 06:40:00|14808.3|14804.3|14803.6|14799.6|14809.8|14805.8|14797.3|14793.3|121
1662014700000|2022-09-01 06:45:00|14802|14798|14797.3|14793.3|14806.7|14802.7|14794.2|14790.2|103
1662015000000|2022-09-01 06:50:00|14795.8|14791.8|14791.1|14787.1|14797.3|14793.3|14789.5|14785.5|229
1662015300000|2022-09-01 06:55:00|14789.5|14785.5|14803.6|14799.6|14806.7|14802.7|14787.9|14783.9|125
1662015600000|2022-09-01 07:00:00|14802|14798|14797.3|14793.3|14806.7|14802.7|14787.9|14783.9|229
1662015900000|2022-09-01 07:05:00|14795.8|14791.8|14797.3|14793.3|14800.4|14796.4|14791.1|14787.1|263
1662016200000|2022-09-01 07:10:00|14795.8|14791.8|14797.3|14793.3|14800.4|14796.4|14784.8|14780.8|336
1662016500000|2022-09-01 07:15:00|14794.2|14790.2|14806.7|14802.7|14806.7|14802.7|14787.9|14783.9|149
1662016800000|2022-09-01 07:20:00|14809.8|14805.8|14822.3|14818.3|14822.3|14818.3|14803.6|14799.6|413
1662017100000|2022-09-01 07:25:00|14819.2|14815.2|14816.1|14812.1|14825.4|14821.4|14809.8|14805.8|182
1662017400000|2022-09-01 07:30:00|14817.6|14813.6|14803.6|14799.6|14817.6|14813.6|14800.4|14796.4|120
1662017700000|2022-09-01 07:35:00|14800.4|14796.4|14795.8|14791.8|14803.6|14799.6|14792.6|14788.6|142
1662018000000|2022-09-01 07:40:00|14794.2|14790.2|14797.3|14793.3|14800.4|14796.4|14791.1|14787.1|291
1662018300000|2022-09-01 07:45:00|14795.8|14791.8|14794.2|14790.2|14800.4|14796.4|14787.9|14783.9|103
1662018600000|2022-09-01 07:50:00|14787.9|14783.9|14784.8|14780.8|14802|14798|14784.8|14780.8|159
1662018900000|2022-09-01 07:55:00|14791.1|14787.1|14781.7|14777.7|14794.2|14790.2|14781.7|14777.7|159
1662019200000|2022-09-01 08:00:00|14783.3|14779.3|14778.6|14774.6|14787.9|14783.9|14777|14773|173
1662019500000|2022-09-01 08:05:00|14780.1|14776.1|14791.1|14787.1|14794.2|14790.2|14778.6|14774.6|200
1662019800000|2022-09-01 08:10:00|14794.2|14790.2|14784.8|14780.8|14806.7|14802.7|14784.8|14780.8|291
1662020100000|2022-09-01 08:15:00|14781.7|14777.7|14781.7|14777.7|14797.3|14793.3|14778.6|14774.6|141
1662020400000|2022-09-01 08:20:00|14783.3|14779.3|14778.6|14774.6|14787.9|14783.9|14778.6|14774.6|252
1662020700000|2022-09-01 08:25:00|14777|14773|14772.3|14768.3|14778.6|14774.6|14769.2|14765.2|314
1662021000000|2022-09-01 08:30:00|14773.9|14769.9|14772.3|14768.3|14778.6|14774.6|14767.6|14763.6|168
1662021300000|2022-09-01 08:35:00|14775.4|14771.4|14778.6|14774.6|14781.7|14777.7|14773.9|14769.9|73
1662021600000|2022-09-01 08:40:00|14781.7|14777.7|14778.6|14774.6|14792.6|14788.6|14778.6|14774.6|329
1662021900000|2022-09-01 08:45:00|14781.7|14777.7|14786.4|14782.4|14787.9|14783.9|14778.6|14774.6|185
1662022200000|2022-09-01 08:50:00|14787.9|14783.9|14794.2|14790.2|14797.3|14793.3|14787.9|14783.9|146
1662022500000|2022-09-01 08:55:00|14791.1|14787.1|14787.9|14783.9|14803.6|14799.6|14781.7|14777.7|197
1662022800000|2022-09-01 09:00:00|14791.1|14787.1|14787.9|14783.9|14794.2|14790.2|14783.3|14779.3|105
1662023100000|2022-09-01 09:05:00|14784.8|14780.8|14775.4|14771.4|14784.8|14780.8|14772.3|14768.3|255
1662023400000|2022-09-01 09:10:00|14773.9|14769.9|14775.4|14771.4|14778.6|14774.6|14769.2|14765.2|187
1662023700000|2022-09-01 09:15:00|14773.9|14769.9|14781.7|14777.7|14781.7|14777.7|14773.9|14769.9|63
1662024000000|2022-09-01 09:20:00|14780.1|14776.1|14791.1|14787.1|14791.1|14787.1|14778.6|14774.6|171
1662024300000|2022-09-01 09:25:00|14789.5|14785.5|14800.4|14796.4|14800.4|14796.4|14787.9|14783.9|134
1662024600000|2022-09-01 09:30:00|14798.9|14794.9|14808.3|14804.3|14811.4|14807.4|14797.3|14793.3|170
1662024900000|2022-09-01 09:35:00|14809.8|14805.8|14809.8|14805.8|14812.9|14808.9|14803.6|14799.6|84
1662025200000|2022-09-01 09:40:00|14811.4|14807.4|14809.8|14805.8|14816.1|14812.1|14806.7|14802.7|111
1662025500000|2022-09-01 09:45:00|14808.3|14804.3|14812.9|14808.9|14816.1|14812.1|14806.7|14802.7|96
1662025800000|2022-09-01 09:50:00|14814.5|14810.5|14812.9|14808.9|14816.1|14812.1|14811.4|14807.4|139
1662026100000|2022-09-01 09:55:00|14814.5|14810.5|14814.5|14810.5|14819.2|14815.2|14812.9|14808.9|152
1662026400000|2022-09-01 10:00:00|14816.1|14812.1|14808.3|14804.3|14817.6|14813.6|14806.7|14802.7|231
1662026700000|2022-09-01 10:05:00|14809.8|14805.8|14809.8|14805.8|14812.9|14808.9|14803.6|14799.6|343
1662027000000|2022-09-01 10:10:00|14808.3|14804.3|14803.6|14799.6|14812.9|14808.9|14803.6|14799.6|169
1662027300000|2022-09-01 10:15:00|14800.4|14796.4|14798.9|14794.9|14803.6|14799.6|14797.3|14793.3|109
1662027600000|2022-09-01 10:20:00|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|55
1662027900000|2022-09-01 10:25:00|14802|14798|14797.3|14793.3|14802|14798|14794.2|14790.2|97
1662028200000|2022-09-01 10:30:00|14795.8|14791.8|14798.9|14794.9|14803.6|14799.6|14795.8|14791.8|99
1662028500000|2022-09-01 10:35:00|14800.4|14796.4|14787.9|14783.9|14800.4|14796.4|14784.8|14780.8|104
1662028800000|2022-09-01 10:40:00|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14781.7|14777.7|152
1662029100000|2022-09-01 10:45:00|14791.1|14787.1|14781.7|14777.7|14791.1|14787.1|14778.6|14774.6|130
1662029400000|2022-09-01 10:50:00|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14781.7|14777.7|101
1662029700000|2022-09-01 10:55:00|14784.8|14780.8|14784.8|14780.8|14791.1|14787.1|14784.8|14780.8|40
1662030000000|2022-09-01 11:00:00|14787.9|14783.9|14787.9|14783.9|14791.1|14787.1|14784.8|14780.8|169
1662030300000|2022-09-01 11:05:00|14784.8|14780.8|14781.7|14777.7|14787.9|14783.9|14781.7|14777.7|181
1662030600000|2022-09-01 11:10:00|14783.3|14779.3|14775.4|14771.4|14784.8|14780.8|14772.3|14768.3|178
1662030900000|2022-09-01 11:15:00|14781.7|14777.7|14775.4|14771.4|14784.8|14780.8|14772.3|14768.3|207
1662031200000|2022-09-01 11:20:00|14772.3|14768.3|14775.4|14771.4|14781.7|14777.7|14769.2|14765.2|146
1662031500000|2022-09-01 11:25:00|14773.9|14769.9|14772.3|14768.3|14780.1|14776.1|14772.3|14768.3|136
1662031800000|2022-09-01 11:30:00|14775.4|14771.4|14767.6|14763.6|14781.7|14777.7|14766.1|14762.1|205
1662032100000|2022-09-01 11:35:00|14769.2|14765.2|14773.9|14769.9|14775.4|14771.4|14766.1|14762.1|212
1662032400000|2022-09-01 11:40:00|14772.3|14768.3|14781.7|14777.7|14784.8|14780.8|14770.8|14766.8|516
1662032700000|2022-09-01 11:45:00|14778.6|14774.6|14781.7|14777.7|14787.9|14783.9|14778.6|14774.6|421
1662033000000|2022-09-01 11:50:00|14780.1|14776.1|14778.6|14774.6|14784.8|14780.8|14775.4|14771.4|465
1662033300000|2022-09-01 11:55:00|14775.4|14771.4|14778.6|14774.6|14784.8|14780.8|14772.3|14768.3|257
1662033600000|2022-09-01 12:00:00|14777|14773|14769.2|14765.2|14778.6|14774.6|14769.2|14765.2|314
1662033900000|2022-09-01 12:05:00|14770.8|14766.8|14781.7|14777.7|14784.8|14780.8|14769.2|14765.2|641
1662034200000|2022-09-01 12:10:00|14778.6|14774.6|14747.3|14743.3|14781.7|14777.7|14744.2|14740.2|592
1662034500000|2022-09-01 12:15:00|14745.8|14741.8|14728.6|14724.6|14747.3|14743.3|14716.1|14712.1|798
1662034800000|2022-09-01 12:20:00|14725.4|14721.4|14670.8|14666.8|14725.4|14721.4|14666.1|14662.1|1623
1662035100000|2022-09-01 12:25:00|14672.3|14668.3|14662.9|14658.9|14677|14673|14659.8|14655.8|970
1662035400000|2022-09-01 12:30:00|14664.5|14660.5|14644.2|14640.2|14675.4|14671.4|14631.7|14627.7|1757
1662035700000|2022-09-01 12:35:00|14641.1|14637.1|14631.7|14627.7|14642.6|14638.6|14609.8|14605.8|1866
1662036000000|2022-09-01 12:40:00|14633.3|14629.3|14612.9|14608.9|14637.9|14633.9|14605.1|14601.1|1535
1662036300000|2022-09-01 12:45:00|14611.4|14607.4|14647.3|14643.3|14653.6|14649.6|14606.7|14602.7|1476
1662036600000|2022-09-01 12:50:00|14650.4|14646.4|14670.8|14666.8|14672.3|14668.3|14644.2|14640.2|1160
1662036900000|2022-09-01 12:55:00|14669.2|14665.2|14675.4|14671.4|14684.8|14680.8|14653.6|14649.6|1249
1662037200000|2022-09-01 13:00:00|14669.2|14665.2|14644.2|14640.2|14669.2|14665.2|14644.2|14640.2|1433
1662037500000|2022-09-01 13:05:00|14641.1|14637.1|14647.3|14643.3|14650.4|14646.4|14628.6|14624.6|1098
1662037800000|2022-09-01 13:10:00|14644.2|14640.2|14637.9|14633.9|14647.3|14643.3|14637.9|14633.9|1050
1662038100000|2022-09-01 13:15:00|14644.2|14640.2|14625.4|14621.4|14644.2|14640.2|14622.3|14618.3|1467
1662038400000|2022-09-01 13:20:00|14622.3|14618.3|14652|14648|14659.8|14655.8|14619.2|14615.2|1060
1662038700000|2022-09-01 13:25:00|14650.4|14646.4|14637.9|14633.9|14659.8|14655.8|14637.9|14633.9|979
1662039000000|2022-09-01 13:30:00|14641.1|14637.1|14647.3|14643.3|14653.6|14649.6|14625.4|14621.4|966
1662039300000|2022-09-01 13:35:00|14650.4|14646.4|14659.8|14655.8|14672.3|14668.3|14637.9|14633.9|1020
1662039600000|2022-09-01 13:40:00|14658.3|14654.3|14650.4|14646.4|14659.8|14655.8|14634.8|14630.8|998
1662039900000|2022-09-01 13:45:00|14652|14648|14647.3|14643.3|14656.7|14652.7|14634.8|14630.8|809
1662040200000|2022-09-01 13:50:00|14650.4|14646.4|14675.4|14671.4|14681.7|14677.7|14644.2|14640.2|902
1662040500000|2022-09-01 13:55:00|14677|14673|14655.1|14651.1|14684.8|14680.8|14652|14648|1019
1662040800000|2022-09-01 14:00:00|14653.6|14649.6|14584.8|14580.8|14653.6|14649.6|14569.2|14565.2|1862
1662041100000|2022-09-01 14:05:00|14581.7|14577.7|14597.3|14593.3|14600.4|14596.4|14569.2|14565.2|1855
1662041400000|2022-09-01 14:10:00|14600.4|14596.4|14584.8|14580.8|14609.8|14605.8|14575.4|14571.4|1888
1662041700000|2022-09-01 14:15:00|14587.9|14583.9|14572.3|14568.3|14591.1|14587.1|14556.7|14552.7|2121
1662042000000|2022-09-01 14:20:00|14570.8|14566.8|14566.1|14562.1|14573.9|14569.9|14539.5|14535.5|1895
1662042300000|2022-09-01 14:25:00|14562.9|14558.9|14569.2|14565.2|14572.3|14568.3|14558.3|14554.3|822
1662042600000|2022-09-01 14:30:00|14567.6|14563.6|14553.6|14549.6|14578.6|14574.6|14547.3|14543.3|1601
1662042900000|2022-09-01 14:35:00|14555.1|14551.1|14547.3|14543.3|14562.9|14558.9|14541.1|14537.1|1081
1662043200000|2022-09-01 14:40:00|14550.4|14546.4|14537.9|14533.9|14559.8|14555.8|14537.9|14533.9|1127
1662043500000|2022-09-01 14:45:00|14536.4|14532.4|14531.7|14527.7|14537.9|14533.9|14516.1|14512.1|1314
1662043800000|2022-09-01 14:50:00|14534.8|14530.8|14550.4|14546.4|14553.6|14549.6|14534.8|14530.8|1056
1662044100000|2022-09-01 14:55:00|14553.6|14549.6|14566.1|14562.1|14587.9|14583.9|14552|14548|1308
1662044400000|2022-09-01 15:00:00|14562.9|14558.9|14555.1|14551.1|14569.2|14565.2|14544.2|14540.2|789
1662044700000|2022-09-01 15:05:00|14556.7|14552.7|14562.9|14558.9|14569.2|14565.2|14550.4|14546.4|714
1662045000000|2022-09-01 15:10:00|14567.6|14563.6|14578.6|14574.6|14581.7|14577.7|14562.9|14558.9|939
1662045300000|2022-09-01 15:15:00|14575.4|14571.4|14587.9|14583.9|14591.1|14587.1|14572.3|14568.3|1219
1662045600000|2022-09-01 15:20:00|14591.1|14587.1|14587.9|14583.9|14606.7|14602.7|14586.4|14582.4|1580
1662045900000|2022-09-01 15:25:00|14584.8|14580.8|14591.1|14587.1|14591.1|14587.1|14572.3|14568.3|800
1662046200000|2022-09-01 15:30:00|14594.2|14590.2|14572.3|14568.3|14594.2|14590.2|14566.1|14562.1|778
1662046500000|2022-09-01 15:35:00|14575.4|14571.4|14581.7|14577.7|14581.7|14577.7|14562.9|14558.9|1022
1662046800000|2022-09-01 15:40:00|14584.8|14580.8|14578.6|14574.6|14591.1|14587.1|14572.3|14568.3|692
1662047100000|2022-09-01 15:45:00|14575.4|14571.4|14591.1|14587.1|14591.1|14587.1|14575.4|14571.4|394
1662047400000|2022-09-01 15:50:00|14589.5|14585.5|14587.9|14583.9|14594.2|14590.2|14584.8|14580.8|403
1662047700000|2022-09-01 15:55:00|14586.4|14582.4|14603.6|14599.6|14603.6|14599.6|14584.8|14580.8|378
1662048000000|2022-09-01 16:00:00|14602|14598|14619.2|14615.2|14619.2|14615.2|14602|14598|395
1662048300000|2022-09-01 16:05:00|14617.6|14613.6|14619.2|14615.2|14622.3|14618.3|14616.1|14612.1|341
1662048600000|2022-09-01 16:10:00|14622.3|14618.3|14606.7|14602.7|14622.3|14618.3|14606.7|14602.7|489
1662048900000|2022-09-01 16:15:00|14609.8|14605.8|14619.2|14615.2|14620.8|14616.8|14609.8|14605.8|311
1662049200000|2022-09-01 16:20:00|14616.1|14612.1|14619.2|14615.2|14620.8|14616.8|14609.8|14605.8|639
1662049500000|2022-09-01 16:25:00|14617.6|14613.6|14609.8|14605.8|14625.4|14621.4|14609.8|14605.8|811
1662049800000|2022-09-01 16:30:00|14611.4|14607.4|14598.9|14594.9|14611.4|14607.4|14591.1|14587.1|629
1662050100000|2022-09-01 16:35:00|14597.3|14593.3|14612.9|14608.9|14616.1|14612.1|14597.3|14593.3|698
1662050400000|2022-09-01 16:40:00|14616.1|14612.1|14600.4|14596.4|14616.1|14612.1|14600.4|14596.4|385
1662050700000|2022-09-01 16:45:00|14603.6|14599.6|14612.9|14608.9|14616.1|14612.1|14597.3|14593.3|405
1662051000000|2022-09-01 16:50:00|14611.4|14607.4|14597.3|14593.3|14611.4|14607.4|14597.3|14593.3|371
1662051300000|2022-09-01 16:55:00|14594.2|14590.2|14594.2|14590.2|14597.3|14593.3|14587.9|14583.9|412
1662051600000|2022-09-01 17:00:00|14597.3|14593.3|14597.3|14593.3|14597.3|14593.3|14591.1|14587.1|201
1662051900000|2022-09-01 17:05:00|14598.9|14594.9|14581.7|14577.7|14603.6|14599.6|14581.7|14577.7|775
1662052200000|2022-09-01 17:10:00|14584.8|14580.8|14581.7|14577.7|14587.9|14583.9|14578.6|14574.6|249
1662052500000|2022-09-01 17:15:00|14578.6|14574.6|14577|14573|14578.6|14574.6|14575.4|14571.4|352
1662052800000|2022-09-01 17:20:00|14575.4|14571.4|14575.4|14571.4|14584.8|14580.8|14575.4|14571.4|243
1662053100000|2022-09-01 17:25:00|14573.9|14569.9|14575.4|14571.4|14575.4|14571.4|14566.1|14562.1|281
1662053400000|2022-09-01 17:30:00|14578.6|14574.6|14581.7|14577.7|14584.8|14580.8|14578.6|14574.6|212
1662053700000|2022-09-01 17:35:00|14580.1|14576.1|14578.6|14574.6|14581.7|14577.7|14572.3|14568.3|251
1662054000000|2022-09-01 17:40:00|14581.7|14577.7|14591.1|14587.1|14591.1|14587.1|14581.7|14577.7|439
1662054300000|2022-09-01 17:45:00|14587.9|14583.9|14591.1|14587.1|14592.6|14588.6|14587.9|14583.9|183
1662054600000|2022-09-01 17:50:00|14594.2|14590.2|14591.1|14587.1|14597.3|14593.3|14589.5|14585.5|376
1662054900000|2022-09-01 17:55:00|14594.2|14590.2|14600.4|14596.4|14603.6|14599.6|14591.1|14587.1|295
1662055200000|2022-09-01 18:00:00|14598.9|14594.9|14625.4|14621.4|14625.4|14621.4|14597.3|14593.3|467
1662055500000|2022-09-01 18:05:00|14622.3|14618.3|14606.7|14602.7|14622.3|14618.3|14606.7|14602.7|639
1662055800000|2022-09-01 18:10:00|14608.3|14604.3|14612.9|14608.9|14612.9|14608.9|14606.7|14602.7|261
1662056100000|2022-09-01 18:15:00|14616.1|14612.1|14612.9|14608.9|14616.1|14612.1|14606.7|14602.7|355
1662056400000|2022-09-01 18:20:00|14616.1|14612.1|14606.7|14602.7|14616.1|14612.1|14606.7|14602.7|373
1662056700000|2022-09-01 18:25:00|14609.8|14605.8|14606.7|14602.7|14609.8|14605.8|14603.6|14599.6|185
1662057000000|2022-09-01 18:30:00|14609.8|14605.8|14600.4|14596.4|14609.8|14605.8|14597.3|14593.3|222
1662057300000|2022-09-01 18:35:00|14603.6|14599.6|14606.7|14602.7|14606.7|14602.7|14603.6|14599.6|189
1662057600000|2022-09-01 18:40:00|14603.6|14599.6|14606.7|14602.7|14609.8|14605.8|14597.3|14593.3|593
1662057900000|2022-09-01 18:45:00|14603.6|14599.6|14606.7|14602.7|14609.8|14605.8|14600.4|14596.4|363
1662058200000|2022-09-01 18:50:00|14600.4|14596.4|14612.9|14608.9|14612.9|14608.9|14600.4|14596.4|527
1662058500000|2022-09-01 18:55:00|14614.5|14610.5|14603.6|14599.6|14619.2|14615.2|14603.6|14599.6|1656
1662058800000|2022-09-01 19:00:00|14600.4|14596.4|14637.9|14633.9|14642.6|14638.6|14598.9|14594.9|1432
1662059100000|2022-09-01 19:05:00|14636.4|14632.4|14619.2|14615.2|14641.1|14637.1|14616.1|14612.1|1019
1662059400000|2022-09-01 19:10:00|14617.6|14613.6|14625.4|14621.4|14625.4|14621.4|14616.1|14612.1|248
1662059700000|2022-09-01 19:15:00|14628.6|14624.6|14631.7|14627.7|14634.8|14630.8|14619.2|14615.2|475
1662060000000|2022-09-01 19:20:00|14630.1|14626.1|14619.2|14615.2|14631.7|14627.7|14619.2|14615.2|580
1662060300000|2022-09-01 19:25:00|14617.6|14613.6|14622.3|14618.3|14622.3|14618.3|14616.1|14612.1|306
1662060600000|2022-09-01 19:30:00|14625.4|14621.4|14628.6|14624.6|14631.7|14627.7|14625.4|14621.4|315
1662060900000|2022-09-01 19:35:00|14625.4|14621.4|14631.7|14627.7|14634.8|14630.8|14625.4|14621.4|291
1662061200000|2022-09-01 19:40:00|14630.1|14626.1|14616.1|14612.1|14631.7|14627.7|14612.9|14608.9|176
1662061500000|2022-09-01 19:45:00|14612.9|14608.9|14619.2|14615.2|14619.2|14615.2|14609.8|14605.8|422
1662061800000|2022-09-01 19:50:00|14622.3|14618.3|14631.7|14627.7|14637.9|14633.9|14616.1|14612.1|925
1662062100000|2022-09-01 19:55:00|14628.6|14624.6|14597.3|14593.3|14630.1|14626.1|14594.2|14590.2|2050
1662062400000|2022-09-01 20:00:00|14598.9|14594.9|14609.8|14605.8|14609.8|14605.8|14591.1|14587.1|1426
1662062700000|2022-09-01 20:05:00|14611.4|14607.4|14619.2|14615.2|14625.4|14621.4|14611.4|14607.4|524
1662063000000|2022-09-01 20:10:00|14612.9|14608.9|14622.3|14618.3|14622.3|14618.3|14612.9|14608.9|640
1662063300000|2022-09-01 20:15:00|14620.8|14616.8|14612.9|14608.9|14622.3|14618.3|14611.4|14607.4|267
1662063600000|2022-09-01 20:20:00|14616.1|14612.1|14619.2|14615.2|14622.3|14618.3|14614.5|14610.5|117
1662063900000|2022-09-01 20:25:00|14620.8|14616.8|14625.4|14621.4|14625.4|14621.4|14620.8|14616.8|219
1662064200000|2022-09-01 20:30:00|14628.6|14624.6|14622.3|14618.3|14628.6|14624.6|14622.3|14618.3|312
1662064500000|2022-09-01 20:35:00|14625.4|14621.4|14631.7|14627.7|14631.7|14627.7|14625.4|14621.4|369
1662064800000|2022-09-01 20:40:00|14634.8|14630.8|14630.1|14626.1|14634.8|14630.8|14628.6|14624.6|177
1662065100000|2022-09-01 20:45:00|14628.6|14624.6|14634.8|14630.8|14634.8|14630.8|14628.6|14624.6|316
1662065400000|2022-09-01 20:50:00|14631.7|14627.7|14637.9|14633.9|14641.1|14637.1|14631.7|14627.7|267
1662065700000|2022-09-01 20:55:00|14639.5|14635.5|14634.8|14630.8|14639.5|14635.5|14631.7|14627.7|251
1662069600000|2022-09-01 22:00:00|14627|14623|14634.8|14630.8|14641.1|14637.1|14625.4|14621.4|39
1662069900000|2022-09-01 22:05:00|14633.3|14629.3|14637.9|14633.9|14637.9|14633.9|14633.3|14629.3|21
1662070200000|2022-09-01 22:10:00|14636.4|14632.4|14631.7|14627.7|14636.4|14632.4|14631.7|14627.7|3
1662070500000|2022-09-01 22:15:00|14628.6|14624.6|14625.4|14621.4|14630.1|14626.1|14625.4|14621.4|55
1662070800000|2022-09-01 22:20:00|14623.9|14619.9|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|14
1662071100000|2022-09-01 22:25:00|14620.8|14616.8|14616.1|14612.1|14620.8|14616.8|14614.5|14610.5|72
1662071400000|2022-09-01 22:30:00|14617.6|14613.6|14619.2|14615.2|14625.4|14621.4|14617.6|14613.6|97
1662071700000|2022-09-01 22:35:00|14622.3|14618.3|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|12
1662072000000|2022-09-01 22:40:00|14617.6|14613.6|14622.3|14618.3|14622.3|14618.3|14617.6|14613.6|4
1662072600000|2022-09-01 22:50:00|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14623.9|14619.9|5
1662072900000|2022-09-01 22:55:00|14627|14623|14623.9|14619.9|14627|14623|14622.3|14618.3|21
1662073200000|2022-09-01 23:00:00|||||||||2
1662073500000|2022-09-01 23:05:00|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14620.8|14616.8|33
1662073800000|2022-09-01 23:10:00|14627|14623|14628.6|14624.6|14630.1|14626.1|14627|14623|2
1662074100000|2022-09-01 23:15:00|14627|14623|14625.4|14621.4|14627|14623|14625.4|14621.4|9
1662074400000|2022-09-01 23:20:00|14622.3|14618.3|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|21
1662074700000|2022-09-01 23:25:00|14627|14623|14628.6|14624.6|14628.6|14624.6|14627|14623|27
1662075000000|2022-09-01 23:30:00|14627|14623|14628.6|14624.6|14628.6|14624.6|14625.4|14621.4|37
1662075300000|2022-09-01 23:35:00|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|46
1662075600000|2022-09-01 23:40:00|14619.2|14615.2|14616.1|14612.1|14619.2|14615.2|14612.9|14608.9|85
1662075900000|2022-09-01 23:45:00|14617.6|14613.6|14619.2|14615.2|14622.3|14618.3|14617.6|14613.6|22
1662076200000|2022-09-01 23:50:00|14616.1|14612.1|14619.2|14615.2|14619.2|14615.2|14616.1|14612.1|27
1662076500000|2022-09-01 23:55:00|14616.1|14612.1|14609.8|14605.8|14616.1|14612.1|14606.7|14602.7|92
1662076800000|2022-09-02 00:00:00|14611.4|14607.4|14619.2|14615.2|14625.4|14621.4|14609.8|14605.8|64
1662077100000|2022-09-02 00:05:00|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|14622.3|14618.3|16
1662077400000|2022-09-02 00:10:00|14619.2|14615.2|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|35
1662077700000|2022-09-02 00:15:00|14620.8|14616.8|14631.7|14627.7|14637.9|14633.9|14619.2|14615.2|103
1662078000000|2022-09-02 00:20:00|14630.1|14626.1|14625.4|14621.4|14631.7|14627.7|14625.4|14621.4|67
1662078300000|2022-09-02 00:25:00|14628.6|14624.6|14625.4|14621.4|14628.6|14624.6|14622.3|14618.3|28
1662078600000|2022-09-02 00:30:00|14623.9|14619.9|14623.9|14619.9|14625.4|14621.4|14622.3|14618.3|74
1662078900000|2022-09-02 00:35:00|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14619.2|14615.2|41
1662079200000|2022-09-02 00:40:00|14620.8|14616.8|14630.1|14626.1|14631.7|14627.7|14620.8|14616.8|97
1662079500000|2022-09-02 00:45:00|14631.7|14627.7|14628.6|14624.6|14634.8|14630.8|14628.6|14624.6|64
1662079800000|2022-09-02 00:50:00|14625.4|14621.4|14633.3|14629.3|14637.9|14633.9|14625.4|14621.4|78
1662080100000|2022-09-02 00:55:00|14631.7|14627.7|14628.6|14624.6|14634.8|14630.8|14628.6|14624.6|32
1662080400000|2022-09-02 01:00:00|14625.4|14621.4|14617.6|14613.6|14628.6|14624.6|14616.1|14612.1|109
1662080700000|2022-09-02 01:05:00|14619.2|14615.2|14619.2|14615.2|14619.2|14615.2|14612.9|14608.9|60
1662081000000|2022-09-02 01:10:00|14617.6|14613.6|14612.9|14608.9|14617.6|14613.6|14609.8|14605.8|35
1662081300000|2022-09-02 01:15:00|14609.8|14605.8|14612.9|14608.9|14616.1|14612.1|14609.8|14605.8|39
1662081600000|2022-09-02 01:20:00|14616.1|14612.1|14622.3|14618.3|14622.3|14618.3|14616.1|14612.1|37
1662081900000|2022-09-02 01:25:00|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|31
1662082200000|2022-09-02 01:30:00|14623.9|14619.9|14622.3|14618.3|14625.4|14621.4|14619.2|14615.2|84
1662082500000|2022-09-02 01:35:00|14620.8|14616.8|14622.3|14618.3|14628.6|14624.6|14620.8|14616.8|123
1662082800000|2022-09-02 01:40:00|14625.4|14621.4|14616.1|14612.1|14625.4|14621.4|14612.9|14608.9|346
1662083100000|2022-09-02 01:45:00|14619.2|14615.2|14625.4|14621.4|14625.4|14621.4|14619.2|14615.2|154
1662083400000|2022-09-02 01:50:00|14622.3|14618.3|14619.2|14615.2|14622.3|14618.3|14619.2|14615.2|92
1662083700000|2022-09-02 01:55:00|14616.1|14612.1|14612.9|14608.9|14622.3|14618.3|14612.9|14608.9|183
1662084000000|2022-09-02 02:00:00|14616.1|14612.1|14622.3|14618.3|14622.3|14618.3|14612.9|14608.9|66
1662084300000|2022-09-02 02:05:00|14625.4|14621.4|14622.3|14618.3|14625.4|14621.4|14622.3|14618.3|136
1662084600000|2022-09-02 02:10:00|14623.9|14619.9|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|38
1662084900000|2022-09-02 02:15:00|14623.9|14619.9|14628.6|14624.6|14631.7|14627.7|14622.3|14618.3|85
1662085200000|2022-09-02 02:20:00|14631.7|14627.7|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|28
1662085500000|2022-09-02 02:25:00|14630.1|14626.1|14637.9|14633.9|14637.9|14633.9|14630.1|14626.1|139
1662085800000|2022-09-02 02:30:00|14634.8|14630.8|14631.7|14627.7|14637.9|14633.9|14631.7|14627.7|49
1662086100000|2022-09-02 02:35:00|14628.6|14624.6|14628.6|14624.6|14631.7|14627.7|14625.4|14621.4|155
1662086400000|2022-09-02 02:40:00|14631.7|14627.7|14634.8|14630.8|14634.8|14630.8|14628.6|14624.6|87
1662086700000|2022-09-02 02:45:00|14633.3|14629.3|14633.3|14629.3|14634.8|14630.8|14631.7|14627.7|67
1662087000000|2022-09-02 02:50:00|14631.7|14627.7|14634.8|14630.8|14637.9|14633.9|14631.7|14627.7|124
1662087300000|2022-09-02 02:55:00|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|74
1662087600000|2022-09-02 03:00:00|14637.9|14633.9|14644.2|14640.2|14644.2|14640.2|14637.9|14633.9|108
1662087900000|2022-09-02 03:05:00|14647.3|14643.3|14650.4|14646.4|14653.6|14649.6|14644.2|14640.2|289
1662088200000|2022-09-02 03:10:00|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|39
1662088500000|2022-09-02 03:15:00|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|14650.4|14646.4|42
1662088800000|2022-09-02 03:20:00|14653.6|14649.6|14650.4|14646.4|14653.6|14649.6|14650.4|14646.4|37
1662089100000|2022-09-02 03:25:00|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14
1662089400000|2022-09-02 03:30:00|14650.4|14646.4|14647.3|14643.3|14650.4|14646.4|14647.3|14643.3|43
1662089700000|2022-09-02 03:35:00|14645.8|14641.8|14641.1|14637.1|14645.8|14641.8|14641.1|14637.1|53
1662090000000|2022-09-02 03:40:00|14639.5|14635.5|14637.9|14633.9|14641.1|14637.1|14637.9|14633.9|4
1662090300000|2022-09-02 03:45:00|||||||||5
1662090600000|2022-09-02 03:50:00|14639.5|14635.5|14633.3|14629.3|14641.1|14637.1|14633.3|14629.3|36
1662090900000|2022-09-02 03:55:00|14634.8|14630.8|14634.8|14630.8|14637.9|14633.9|14631.7|14627.7|130
1662091200000|2022-09-02 04:00:00|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14637.9|14633.9|52
1662091500000|2022-09-02 04:05:00|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|15
1662091800000|2022-09-02 04:10:00|14642.6|14638.6|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|17
1662092100000|2022-09-02 04:15:00|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14642.6|14638.6|20
1662092400000|2022-09-02 04:20:00|14642.6|14638.6|14647.3|14643.3|14647.3|14643.3|14642.6|14638.6|11
1662092700000|2022-09-02 04:25:00|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14642.6|14638.6|36
1662093000000|2022-09-02 04:30:00|14644.2|14640.2|14641.1|14637.1|14645.8|14641.8|14641.1|14637.1|24
1662093300000|2022-09-02 04:35:00|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|102
1662093600000|2022-09-02 04:40:00|14645.8|14641.8|14641.1|14637.1|14645.8|14641.8|14641.1|14637.1|16
1662093900000|2022-09-02 04:45:00|||||||||7
1662094200000|2022-09-02 04:50:00|14642.6|14638.6|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|21
1662094500000|2022-09-02 04:55:00|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|16
1662094800000|2022-09-02 05:00:00|14647.3|14643.3|14645.8|14641.8|14647.3|14643.3|14644.2|14640.2|68
1662095100000|2022-09-02 05:05:00|14647.3|14643.3|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|40
1662095400000|2022-09-02 05:10:00|14645.8|14641.8|14647.3|14643.3|14647.3|14643.3|14645.8|14641.8|11
1662095700000|2022-09-02 05:15:00|14648.9|14644.9|14653.6|14649.6|14656.7|14652.7|14647.3|14643.3|49
1662096000000|2022-09-02 05:20:00|14655.1|14651.1|14652|14648|14655.1|14651.1|14650.4|14646.4|84
1662096300000|2022-09-02 05:25:00|14653.6|14649.6|14652|14648|14653.6|14649.6|14650.4|14646.4|23
1662096600000|2022-09-02 05:30:00|14653.6|14649.6|14653.6|14649.6|14653.6|14649.6|14652|14648|27
1662096900000|2022-09-02 05:35:00|14656.7|14652.7|14661.4|14657.4|14662.9|14658.9|14655.1|14651.1|77
1662097200000|2022-09-02 05:40:00|14662.9|14658.9|14656.7|14652.7|14662.9|14658.9|14656.7|14652.7|76
1662097500000|2022-09-02 05:45:00|14655.1|14651.1|14650.4|14646.4|14656.7|14652.7|14650.4|14646.4|70
1662097800000|2022-09-02 05:50:00|14652|14648|14653.6|14649.6|14656.7|14652.7|14652|14648|114
1662098100000|2022-09-02 05:55:00|14656.7|14652.7|14650.4|14646.4|14656.7|14652.7|14650.4|14646.4|66
1662098400000|2022-09-02 06:00:00|14648.9|14644.9|14644.2|14640.2|14650.4|14646.4|14634.8|14630.8|171
1662098700000|2022-09-02 06:05:00|14647.3|14643.3|14653.6|14649.6|14653.6|14649.6|14647.3|14643.3|63
1662099000000|2022-09-02 06:10:00|14652|14648|14650.4|14646.4|14656.7|14652.7|14650.4|14646.4|96
1662099300000|2022-09-02 06:15:00|14653.6|14649.6|14655.1|14651.1|14655.1|14651.1|14650.4|14646.4|54
1662099600000|2022-09-02 06:20:00|14653.6|14649.6|14669.2|14665.2|14672.3|14668.3|14653.6|14649.6|115
1662099900000|2022-09-02 06:25:00|14666.1|14662.1|14669.2|14665.2|14669.2|14665.2|14661.4|14657.4|116
1662100200000|2022-09-02 06:30:00|14667.6|14663.6|14662.9|14658.9|14669.2|14665.2|14662.9|14658.9|111
1662100500000|2022-09-02 06:35:00|14666.1|14662.1|14672.3|14668.3|14672.3|14668.3|14662.9|14658.9|102
1662100800000|2022-09-02 06:40:00|14675.4|14671.4|14675.4|14671.4|14678.6|14674.6|14670.8|14666.8|114
1662101100000|2022-09-02 06:45:00|14673.9|14669.9|14680.1|14676.1|14683.3|14679.3|14673.9|14669.9|153
1662101400000|2022-09-02 06:50:00|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14675.4|14671.4|115
1662101700000|2022-09-02 06:55:00|14675.4|14671.4|14678.6|14674.6|14680.1|14676.1|14669.2|14665.2|131
1662102000000|2022-09-02 07:00:00|14675.4|14671.4|14662.9|14658.9|14675.4|14671.4|14662.9|14658.9|177
1662102300000|2022-09-02 07:05:00|14666.1|14662.1|14647.3|14643.3|14666.1|14662.1|14645.8|14641.8|199
1662102600000|2022-09-02 07:10:00|14650.4|14646.4|14653.6|14649.6|14656.7|14652.7|14647.3|14643.3|143
1662102900000|2022-09-02 07:15:00|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14650.4|14646.4|153
1662103200000|2022-09-02 07:20:00|14650.4|14646.4|14637.9|14633.9|14656.7|14652.7|14637.9|14633.9|157
1662103500000|2022-09-02 07:25:00|14639.5|14635.5|14628.6|14624.6|14641.1|14637.1|14628.6|14624.6|115
1662103800000|2022-09-02 07:30:00|14631.7|14627.7|14625.4|14621.4|14637.9|14633.9|14625.4|14621.4|117
1662104100000|2022-09-02 07:35:00|14623.9|14619.9|14617.6|14613.6|14625.4|14621.4|14611.4|14607.4|194
1662104400000|2022-09-02 07:40:00|14616.1|14612.1|14616.1|14612.1|14619.2|14615.2|14609.8|14605.8|125
1662104700000|2022-09-02 07:45:00|14614.5|14610.5|14619.2|14615.2|14619.2|14615.2|14612.9|14608.9|274
1662105000000|2022-09-02 07:50:00|14617.6|14613.6|14625.4|14621.4|14625.4|14621.4|14616.1|14612.1|137
1662105300000|2022-09-02 07:55:00|14623.9|14619.9|14634.8|14630.8|14634.8|14630.8|14623.9|14619.9|91
1662105600000|2022-09-02 08:00:00|14633.3|14629.3|14627|14623|14637.9|14633.9|14625.4|14621.4|106
1662105900000|2022-09-02 08:05:00|14628.6|14624.6|14631.7|14627.7|14634.8|14630.8|14628.6|14624.6|68
1662106200000|2022-09-02 08:10:00|14630.1|14626.1|14612.9|14608.9|14631.7|14627.7|14606.7|14602.7|446
1662106500000|2022-09-02 08:15:00|14614.5|14610.5|14622.3|14618.3|14622.3|14618.3|14612.9|14608.9|106
1662106800000|2022-09-02 08:20:00|14619.2|14615.2|14625.4|14621.4|14628.6|14624.6|14619.2|14615.2|60
1662107100000|2022-09-02 08:25:00|14627|14623|14622.3|14618.3|14628.6|14624.6|14622.3|14618.3|59
1662107400000|2022-09-02 08:30:00|14623.9|14619.9|14625.4|14621.4|14625.4|14621.4|14616.1|14612.1|68
1662107700000|2022-09-02 08:35:00|14628.6|14624.6|14628.6|14624.6|14634.8|14630.8|14625.4|14621.4|142
1662108000000|2022-09-02 08:40:00|14627|14623|14622.3|14618.3|14628.6|14624.6|14619.2|14615.2|91
1662108300000|2022-09-02 08:45:00|14619.2|14615.2|14616.1|14612.1|14623.9|14619.9|14616.1|14612.1|131
1662108600000|2022-09-02 08:50:00|14617.6|14613.6|14612.9|14608.9|14617.6|14613.6|14612.9|14608.9|79
1662108900000|2022-09-02 08:55:00|14614.5|14610.5|14619.2|14615.2|14619.2|14615.2|14612.9|14608.9|216
1662109200000|2022-09-02 09:00:00|14617.6|14613.6|14614.5|14610.5|14619.2|14615.2|14612.9|14608.9|153
1662109500000|2022-09-02 09:05:00|14616.1|14612.1|14619.2|14615.2|14622.3|14618.3|14614.5|14610.5|217
1662109800000|2022-09-02 09:10:00|14617.6|14613.6|14609.8|14605.8|14620.8|14616.8|14609.8|14605.8|137
1662110100000|2022-09-02 09:15:00|14608.3|14604.3|14609.8|14605.8|14612.9|14608.9|14606.7|14602.7|189
1662110400000|2022-09-02 09:20:00|14611.4|14607.4|14608.3|14604.3|14612.9|14608.9|14606.7|14602.7|138
1662110700000|2022-09-02 09:25:00|14606.7|14602.7|14612.9|14608.9|14612.9|14608.9|14606.7|14602.7|488
1662111000000|2022-09-02 09:30:00|14614.5|14610.5|14609.8|14605.8|14620.8|14616.8|14609.8|14605.8|462
1662111300000|2022-09-02 09:35:00|14612.9|14608.9|14612.9|14608.9|14616.1|14612.1|14603.6|14599.6|255
1662111600000|2022-09-02 09:40:00|14609.8|14605.8|14616.1|14612.1|14616.1|14612.1|14606.7|14602.7|64
1662111900000|2022-09-02 09:45:00|14612.9|14608.9|14612.9|14608.9|14614.5|14610.5|14609.8|14605.8|92
1662112200000|2022-09-02 09:50:00|14609.8|14605.8|14609.8|14605.8|14612.9|14608.9|14606.7|14602.7|83
1662112500000|2022-09-02 09:55:00|14611.4|14607.4|14606.7|14602.7|14611.4|14607.4|14603.6|14599.6|83
1662112800000|2022-09-02 10:00:00|14605.1|14601.1|14609.8|14605.8|14612.9|14608.9|14603.6|14599.6|75
1662113100000|2022-09-02 10:05:00|14612.9|14608.9|14619.2|14615.2|14619.2|14615.2|14612.9|14608.9|53
1662113400000|2022-09-02 10:10:00|14622.3|14618.3|14609.8|14605.8|14622.3|14618.3|14609.8|14605.8|258
1662113700000|2022-09-02 10:15:00|14611.4|14607.4|14612.9|14608.9|14616.1|14612.1|14609.8|14605.8|66
1662114000000|2022-09-02 10:20:00|14609.8|14605.8|14612.9|14608.9|14612.9|14608.9|14609.8|14605.8|176
1662114300000|2022-09-02 10:25:00|14611.4|14607.4|14609.8|14605.8|14616.1|14612.1|14609.8|14605.8|160
1662114600000|2022-09-02 10:30:00|14612.9|14608.9|14611.4|14607.4|14612.9|14608.9|14606.7|14602.7|137
1662114900000|2022-09-02 10:35:00|14612.9|14608.9|14606.7|14602.7|14612.9|14608.9|14606.7|14602.7|51
1662115200000|2022-09-02 10:40:00|14608.3|14604.3|14616.1|14612.1|14616.1|14612.1|14606.7|14602.7|57
1662115500000|2022-09-02 10:45:00|14617.6|14613.6|14619.2|14615.2|14622.3|14618.3|14609.8|14605.8|78
1662115800000|2022-09-02 10:50:00|14620.8|14616.8|14622.3|14618.3|14622.3|14618.3|14612.9|14608.9|104
1662116100000|2022-09-02 10:55:00|14619.2|14615.2|14625.4|14621.4|14625.4|14621.4|14616.1|14612.1|197
1662116400000|2022-09-02 11:00:00|14622.3|14618.3|14619.2|14615.2|14623.9|14619.9|14616.1|14612.1|150
1662116700000|2022-09-02 11:05:00|14617.6|14613.6|14611.4|14607.4|14619.2|14615.2|14609.8|14605.8|137
1662117000000|2022-09-02 11:10:00|14612.9|14608.9|14603.6|14599.6|14612.9|14608.9|14600.4|14596.4|182
1662117300000|2022-09-02 11:15:00|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14606.7|14602.7|37
1662117600000|2022-09-02 11:20:00|14612.9|14608.9|14612.9|14608.9|14616.1|14612.1|14609.8|14605.8|184
1662117900000|2022-09-02 11:25:00|14611.4|14607.4|14622.3|14618.3|14622.3|14618.3|14611.4|14607.4|268
1662118200000|2022-09-02 11:30:00|14625.4|14621.4|14619.2|14615.2|14637.9|14633.9|14619.2|14615.2|414
1662118500000|2022-09-02 11:35:00|14616.1|14612.1|14612.9|14608.9|14616.1|14612.1|14609.8|14605.8|305
1662118800000|2022-09-02 11:40:00|14609.8|14605.8|14616.1|14612.1|14616.1|14612.1|14606.7|14602.7|223
1662119100000|2022-09-02 11:45:00|14612.9|14608.9|14612.9|14608.9|14616.1|14612.1|14606.7|14602.7|208
1662119400000|2022-09-02 11:50:00|14609.8|14605.8|14612.9|14608.9|14612.9|14608.9|14606.7|14602.7|582
1662119700000|2022-09-02 11:55:00|14616.1|14612.1|14614.5|14610.5|14622.3|14618.3|14612.9|14608.9|422
1662120000000|2022-09-02 12:00:00|14612.9|14608.9|14587.9|14583.9|14616.1|14612.1|14584.8|14580.8|559
1662120300000|2022-09-02 12:05:00|14591.1|14587.1|14594.2|14590.2|14606.7|14602.7|14591.1|14587.1|261
1662120600000|2022-09-02 12:10:00|14591.1|14587.1|14597.3|14593.3|14600.4|14596.4|14584.8|14580.8|752
1662120900000|2022-09-02 12:15:00|14594.2|14590.2|14606.7|14602.7|14606.7|14602.7|14591.1|14587.1|463
1662121200000|2022-09-02 12:20:00|14609.8|14605.8|14631.7|14627.7|14637.9|14633.9|14609.8|14605.8|1198
1662121500000|2022-09-02 12:25:00|14628.6|14624.6|14636.4|14632.4|14641.1|14637.1|14619.2|14615.2|943
1662121800000|2022-09-02 12:30:00|14661.4|14657.4|14603.6|14599.6|14666.1|14662.1|14591.1|14587.1|1900
1662122100000|2022-09-02 12:35:00|14605.1|14601.1|14556.7|14552.7|14631.7|14627.7|14553.6|14549.6|1311
1662122400000|2022-09-02 12:40:00|14559.8|14555.8|14531.7|14527.7|14605.1|14601.1|14531.7|14527.7|1435
1662122700000|2022-09-02 12:45:00|14533.3|14529.3|14534.8|14530.8|14544.2|14540.2|14519.2|14515.2|1835
1662123000000|2022-09-02 12:50:00|14537.9|14533.9|14531.7|14527.7|14559.8|14555.8|14522.3|14518.3|1481
1662123300000|2022-09-02 12:55:00|14534.8|14530.8|14547.3|14543.3|14553.6|14549.6|14531.7|14527.7|959
1662123600000|2022-09-02 13:00:00|14544.2|14540.2|14591.1|14587.1|14594.2|14590.2|14541.1|14537.1|1071
1662123900000|2022-09-02 13:05:00|14594.2|14590.2|14612.9|14608.9|14619.2|14615.2|14584.8|14580.8|1463
1662124200000|2022-09-02 13:10:00|14614.5|14610.5|14612.9|14608.9|14628.6|14624.6|14598.9|14594.9|1220
1662124500000|2022-09-02 13:15:00|14614.5|14610.5|14619.2|14615.2|14628.6|14624.6|14609.8|14605.8|1223
1662124800000|2022-09-02 13:20:00|14616.1|14612.1|14637.9|14633.9|14637.9|14633.9|14614.5|14610.5|1624
1662125100000|2022-09-02 13:25:00|14634.8|14630.8|14600.4|14596.4|14637.9|14633.9|14597.3|14593.3|1297
1662125400000|2022-09-02 13:30:00|14603.6|14599.6|14606.7|14602.7|14612.9|14608.9|14580.1|14576.1|1404
1662125700000|2022-09-02 13:35:00|14603.6|14599.6|14609.8|14605.8|14625.4|14621.4|14591.1|14587.1|747
1662126000000|2022-09-02 13:40:00|14612.9|14608.9|14616.1|14612.1|14630.1|14626.1|14609.8|14605.8|750
1662126300000|2022-09-02 13:45:00|14617.6|14613.6|14637.9|14633.9|14637.9|14633.9|14603.6|14599.6|1005
1662126600000|2022-09-02 13:50:00|14636.4|14632.4|14644.2|14640.2|14656.7|14652.7|14636.4|14632.4|918
1662126900000|2022-09-02 13:55:00|14641.1|14637.1|14672.3|14668.3|14681.7|14677.7|14641.1|14637.1|1506
1662127200000|2022-09-02 14:00:00|14670.8|14666.8|14700.4|14696.4|14719.2|14715.2|14669.2|14665.2|1356
1662127500000|2022-09-02 14:05:00|14697.3|14693.3|14659.8|14655.8|14703.6|14699.6|14656.7|14652.7|1274
1662127800000|2022-09-02 14:10:00|14658.3|14654.3|14644.2|14640.2|14659.8|14655.8|14633.3|14629.3|977
1662128100000|2022-09-02 14:15:00|14647.3|14643.3|14656.7|14652.7|14662.9|14658.9|14644.2|14640.2|700
1662128400000|2022-09-02 14:20:00|14658.3|14654.3|14631.7|14627.7|14659.8|14655.8|14628.6|14624.6|607
1662128700000|2022-09-02 14:25:00|14628.6|14624.6|14627|14623|14631.7|14627.7|14616.1|14612.1|934
1662129000000|2022-09-02 14:30:00|14625.4|14621.4|14616.1|14612.1|14631.7|14627.7|14612.9|14608.9|857
1662129300000|2022-09-02 14:35:00|14614.5|14610.5|14637.9|14633.9|14637.9|14633.9|14597.3|14593.3|824
1662129600000|2022-09-02 14:40:00|14641.1|14637.1|14641.1|14637.1|14656.7|14652.7|14631.7|14627.7|1049
1662129900000|2022-09-02 14:45:00|14637.9|14633.9|14659.8|14655.8|14666.1|14662.1|14637.9|14633.9|851
1662130200000|2022-09-02 14:50:00|14658.3|14654.3|14667.6|14663.6|14678.6|14674.6|14653.6|14649.6|876
1662130500000|2022-09-02 14:55:00|14666.1|14662.1|14642.6|14638.6|14666.1|14662.1|14637.9|14633.9|528
1662130800000|2022-09-02 15:00:00|14644.2|14640.2|14634.8|14630.8|14647.3|14643.3|14631.7|14627.7|1501
1662131100000|2022-09-02 15:05:00|14631.7|14627.7|14650.4|14646.4|14659.8|14655.8|14631.7|14627.7|821
1662131400000|2022-09-02 15:10:00|14653.6|14649.6|14656.7|14652.7|14659.8|14655.8|14650.4|14646.4|459
1662131700000|2022-09-02 15:15:00|14653.6|14649.6|14647.3|14643.3|14656.7|14652.7|14641.1|14637.1|527
1662132000000|2022-09-02 15:20:00|14644.2|14640.2|14634.8|14630.8|14650.4|14646.4|14631.7|14627.7|747
1662132300000|2022-09-02 15:25:00|14633.3|14629.3|14631.7|14627.7|14644.2|14640.2|14628.6|14624.6|609
1662132600000|2022-09-02 15:30:00|14634.8|14630.8|14619.2|14615.2|14642.6|14638.6|14619.2|14615.2|439
1662132900000|2022-09-02 15:35:00|14616.1|14612.1|14594.2|14590.2|14619.2|14615.2|14594.2|14590.2|774
1662133200000|2022-09-02 15:40:00|14597.3|14593.3|14600.4|14596.4|14603.6|14599.6|14591.1|14587.1|891
1662133500000|2022-09-02 15:45:00|14603.6|14599.6|14597.3|14593.3|14606.7|14602.7|14594.2|14590.2|532
1662133800000|2022-09-02 15:50:00|14600.4|14596.4|14603.6|14599.6|14616.1|14612.1|14594.2|14590.2|488
1662134100000|2022-09-02 15:55:00|14602|14598|14597.3|14593.3|14603.6|14599.6|14597.3|14593.3|477
1662134400000|2022-09-02 16:00:00|14594.2|14590.2|14594.2|14590.2|14600.4|14596.4|14591.1|14587.1|263
1662134700000|2022-09-02 16:05:00|14591.1|14587.1|14587.9|14583.9|14594.2|14590.2|14581.7|14577.7|616
1662135000000|2022-09-02 16:10:00|14589.5|14585.5|14594.2|14590.2|14597.3|14593.3|14581.7|14577.7|602
1662135300000|2022-09-02 16:15:00|14597.3|14593.3|14597.3|14593.3|14600.4|14596.4|14594.2|14590.2|248
1662135600000|2022-09-02 16:20:00|14594.2|14590.2|14612.9|14608.9|14616.1|14612.1|14591.1|14587.1|938
1662135900000|2022-09-02 16:25:00|14616.1|14612.1|14606.7|14602.7|14622.3|14618.3|14606.7|14602.7|635
1662136200000|2022-09-02 16:30:00|14603.6|14599.6|14616.1|14612.1|14616.1|14612.1|14603.6|14599.6|626
1662136500000|2022-09-02 16:35:00|14614.5|14610.5|14609.8|14605.8|14617.6|14613.6|14609.8|14605.8|427
1662136800000|2022-09-02 16:40:00|14612.9|14608.9|14625.4|14621.4|14628.6|14624.6|14606.7|14602.7|542
1662137100000|2022-09-02 16:45:00|14627|14623|14634.8|14630.8|14641.1|14637.1|14625.4|14621.4|452
1662137400000|2022-09-02 16:50:00|14637.9|14633.9|14647.3|14643.3|14656.7|14652.7|14637.9|14633.9|515
1662137700000|2022-09-02 16:55:00|14644.2|14640.2|14647.3|14643.3|14656.7|14652.7|14641.1|14637.1|728
1662138000000|2022-09-02 17:00:00|14653.6|14649.6|14675.4|14671.4|14678.6|14674.6|14653.6|14649.6|715
1662138300000|2022-09-02 17:05:00|14673.9|14669.9|14672.3|14668.3|14678.6|14674.6|14669.2|14665.2|279
1662138600000|2022-09-02 17:10:00|14673.9|14669.9|14678.6|14674.6|14681.7|14677.7|14672.3|14668.3|389
1662138900000|2022-09-02 17:15:00|14681.7|14677.7|14672.3|14668.3|14681.7|14677.7|14672.3|14668.3|477
1662139200000|2022-09-02 17:20:00|14673.9|14669.9|14692.6|14688.6|14694.2|14690.2|14673.9|14669.9|664
1662139500000|2022-09-02 17:25:00|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14687.9|14683.9|451
1662139800000|2022-09-02 17:30:00|14697.3|14693.3|14691.1|14687.1|14700.4|14696.4|14691.1|14687.1|411
1662140100000|2022-09-02 17:35:00|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14687.9|14683.9|310
1662140400000|2022-09-02 17:40:00|14700.4|14696.4|14681.7|14677.7|14700.4|14696.4|14678.6|14674.6|645
1662140700000|2022-09-02 17:45:00|14678.6|14674.6|14672.3|14668.3|14683.3|14679.3|14669.2|14665.2|515
1662141000000|2022-09-02 17:50:00|14675.4|14671.4|14672.3|14668.3|14678.6|14674.6|14670.8|14666.8|310
1662141300000|2022-09-02 17:55:00|14675.4|14671.4|14691.1|14687.1|14691.1|14687.1|14673.9|14669.9|657
1662141600000|2022-09-02 18:00:00|14687.9|14683.9|14672.3|14668.3|14687.9|14683.9|14672.3|14668.3|384
1662141900000|2022-09-02 18:05:00|14675.4|14671.4|14687.9|14683.9|14691.1|14687.1|14675.4|14671.4|242
1662142200000|2022-09-02 18:10:00|14684.8|14680.8|14672.3|14668.3|14687.9|14683.9|14669.2|14665.2|476
1662142500000|2022-09-02 18:15:00|14675.4|14671.4|14687.9|14683.9|14687.9|14683.9|14675.4|14671.4|475
1662142800000|2022-09-02 18:20:00|14686.4|14682.4|14681.7|14677.7|14691.1|14687.1|14678.6|14674.6|273
1662143100000|2022-09-02 18:25:00|14683.3|14679.3|14691.1|14687.1|14691.1|14687.1|14681.7|14677.7|228
1662143400000|2022-09-02 18:30:00|14687.9|14683.9|14678.6|14674.6|14687.9|14683.9|14678.6|14674.6|191
1662143700000|2022-09-02 18:35:00|14681.7|14677.7|14678.6|14674.6|14681.7|14677.7|14675.4|14671.4|176
1662144000000|2022-09-02 18:40:00|14681.7|14677.7|14681.7|14677.7|14684.8|14680.8|14678.6|14674.6|288
1662144300000|2022-09-02 18:45:00|14678.6|14674.6|14691.1|14687.1|14691.1|14687.1|14678.6|14674.6|194
1662144600000|2022-09-02 18:50:00|14694.2|14690.2|14697.3|14693.3|14700.4|14696.4|14691.1|14687.1|420
1662144900000|2022-09-02 18:55:00|14698.9|14694.9|14697.3|14693.3|14709.8|14705.8|14694.2|14690.2|1083
1662145200000|2022-09-02 19:00:00|14694.2|14690.2|14691.1|14687.1|14697.3|14693.3|14687.9|14683.9|957
1662145500000|2022-09-02 19:05:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14687.9|14683.9|334
1662145800000|2022-09-02 19:10:00|14691.1|14687.1|14684.8|14680.8|14694.2|14690.2|14684.8|14680.8|267
1662146100000|2022-09-02 19:15:00|14687.9|14683.9|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|301
1662146400000|2022-09-02 19:20:00|14691.1|14687.1|14691.1|14687.1|14694.2|14690.2|14687.9|14683.9|269
1662146700000|2022-09-02 19:25:00|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14691.1|14687.1|200
1662147000000|2022-09-02 19:30:00|14697.3|14693.3|14691.1|14687.1|14700.4|14696.4|14691.1|14687.1|262
1662147300000|2022-09-02 19:35:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14691.1|14687.1|211
1662147600000|2022-09-02 19:40:00|14697.3|14693.3|14691.1|14687.1|14697.3|14693.3|14691.1|14687.1|168
1662147900000|2022-09-02 19:45:00|14687.9|14683.9|14691.1|14687.1|14694.2|14690.2|14687.9|14683.9|241
1662148200000|2022-09-02 19:50:00|14687.9|14683.9|14684.8|14680.8|14691.1|14687.1|14678.6|14674.6|515
1662148500000|2022-09-02 19:55:00|14687.9|14683.9|14681.7|14677.7|14694.2|14690.2|14678.6|14674.6|1628
1662148800000|2022-09-02 20:00:00|14684.8|14680.8|14691.1|14687.1|14703.6|14699.6|14684.8|14680.8|733
1662149100000|2022-09-02 20:05:00|14694.2|14690.2|14695.8|14691.8|14697.3|14693.3|14687.9|14683.9|210
1662149400000|2022-09-02 20:10:00|14694.2|14690.2|14700.4|14696.4|14706.7|14702.7|14694.2|14690.2|335
1662149700000|2022-09-02 20:15:00|14697.3|14693.3|14700.4|14696.4|14702|14698|14694.2|14690.2|180
1662150000000|2022-09-02 20:20:00|14702|14698|14700.4|14696.4|14706.7|14702.7|14700.4|14696.4|249
1662150300000|2022-09-02 20:25:00|14702|14698|14700.4|14696.4|14706.7|14702.7|14697.3|14693.3|48
1662150600000|2022-09-02 20:30:00|14698.9|14694.9|14691.1|14687.1|14698.9|14694.9|14689.5|14685.5|75
1662150900000|2022-09-02 20:35:00|14687.9|14683.9|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|73
1662151200000|2022-09-02 20:40:00|14691.1|14687.1|14687.9|14683.9|14692.6|14688.6|14687.9|14683.9|168
1662151500000|2022-09-02 20:45:00|14684.8|14680.8|14684.8|14680.8|14687.9|14683.9|14680.1|14676.1|221
1662151800000|2022-09-02 20:50:00|14683.3|14679.3|14681.7|14677.7|14687.9|14683.9|14681.7|14677.7|27
1662152100000|2022-09-02 20:55:00|14683.3|14679.3|14691.1|14687.1|14691.1|14687.1|14681.7|14677.7|155
1662328800000|2022-09-04 22:00:00|14677|14673|14691.1|14687.1|14697.3|14693.3|14677|14673|144
1662329100000|2022-09-04 22:05:00|14694.2|14690.2|14716.1|14712.1|14725.4|14721.4|14691.1|14687.1|70
1662329400000|2022-09-04 22:10:00|14725.4|14721.4|14722.3|14718.3|14725.4|14721.4|14716.1|14712.1|111
1662329700000|2022-09-04 22:15:00|14720.8|14716.8|14731.7|14727.7|14737.9|14733.9|14719.2|14715.2|253
1662330000000|2022-09-04 22:20:00|14734.8|14730.8|14727|14723|14736.4|14732.4|14727|14723|55
1662330300000|2022-09-04 22:25:00|14728.6|14724.6|14722.3|14718.3|14734.8|14730.8|14717.6|14713.6|46
1662330600000|2022-09-04 22:30:00|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14716.1|14712.1|52
1662330900000|2022-09-04 22:35:00|14720.8|14716.8|14709.8|14705.8|14720.8|14716.8|14709.8|14705.8|13
1662331200000|2022-09-04 22:40:00|14711.4|14707.4|14709.8|14705.8|14712.9|14708.9|14709.8|14705.8|6
1662331500000|2022-09-04 22:45:00|14711.4|14707.4|14714.5|14710.5|14714.5|14710.5|14708.3|14704.3|18
1662331800000|2022-09-04 22:50:00|14716.1|14712.1|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|7
1662332100000|2022-09-04 22:55:00|14714.5|14710.5|14716.1|14712.1|14719.2|14715.2|14714.5|14710.5|22
1662332400000|2022-09-04 23:00:00|14712.9|14708.9|14709.8|14705.8|14712.9|14708.9|14708.3|14704.3|16
1662332700000|2022-09-04 23:05:00|14711.4|14707.4|14709.8|14705.8|14712.9|14708.9|14706.7|14702.7|14
1662333000000|2022-09-04 23:10:00|14711.4|14707.4|14702|14698|14711.4|14707.4|14697.3|14693.3|70
1662333300000|2022-09-04 23:15:00|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14700.4|14696.4|9
1662333600000|2022-09-04 23:20:00|14706.7|14702.7|14702|14698|14706.7|14702.7|14700.4|14696.4|16
1662333900000|2022-09-04 23:25:00|14700.4|14696.4|14700.4|14696.4|14702|14698|14697.3|14693.3|9
1662334200000|2022-09-04 23:30:00|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|11
1662334500000|2022-09-04 23:35:00|||||||||1
1662334800000|2022-09-04 23:40:00|14702|14698|14697.3|14693.3|14703.6|14699.6|14697.3|14693.3|25
1662335100000|2022-09-04 23:45:00|14695.8|14691.8|14687.9|14683.9|14697.3|14693.3|14687.9|14683.9|29
1662335400000|2022-09-04 23:50:00|14686.4|14682.4|14687.9|14683.9|14691.1|14687.1|14684.8|14680.8|20
1662335700000|2022-09-04 23:55:00|14686.4|14682.4|14684.8|14680.8|14689.5|14685.5|14681.7|14677.7|32
1662336000000|2022-09-05 00:00:00|14681.7|14677.7|14694.2|14690.2|14695.8|14691.8|14681.7|14677.7|26
1662336300000|2022-09-05 00:05:00|14697.3|14693.3|14700.4|14696.4|14702|14698|14694.2|14690.2|46
1662336600000|2022-09-05 00:10:00|14702|14698|14697.3|14693.3|14702|14698|14694.2|14690.2|33
1662336900000|2022-09-05 00:15:00|14695.8|14691.8|14694.2|14690.2|14700.4|14696.4|14687.9|14683.9|133
1662337200000|2022-09-05 00:20:00|14695.8|14691.8|14702|14698|14703.6|14699.6|14694.2|14690.2|18
1662337500000|2022-09-05 00:25:00|14700.4|14696.4|14694.2|14690.2|14703.6|14699.6|14694.2|14690.2|21
1662337800000|2022-09-05 00:30:00|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|14
1662338100000|2022-09-05 00:35:00|14698.9|14694.9|14705.1|14701.1|14706.7|14702.7|14698.9|14694.9|12
1662338400000|2022-09-05 00:40:00|14703.6|14699.6|14709.8|14705.8|14709.8|14705.8|14703.6|14699.6|29
1662338700000|2022-09-05 00:45:00|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|16
1662339000000|2022-09-05 00:50:00|14700.4|14696.4|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|16
1662339300000|2022-09-05 00:55:00|14698.9|14694.9|14700.4|14696.4|14702|14698|14698.9|14694.9|10
1662339600000|2022-09-05 01:00:00|14697.3|14693.3|14694.2|14690.2|14700.4|14696.4|14691.1|14687.1|26
1662339900000|2022-09-05 01:05:00|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|10
1662340200000|2022-09-05 01:10:00|14700.4|14696.4|14700.4|14696.4|14700.4|14696.4|14698.9|14694.9|1
1662340500000|2022-09-05 01:15:00|14697.3|14693.3|14694.2|14690.2|14700.4|14696.4|14694.2|14690.2|23
1662340800000|2022-09-05 01:20:00|14697.3|14693.3|14703.6|14699.6|14703.6|14699.6|14695.8|14691.8|24
1662341100000|2022-09-05 01:25:00|||||||||7
1662341400000|2022-09-05 01:30:00|14700.4|14696.4|14703.6|14699.6|14705.1|14701.1|14700.4|14696.4|17
1662341700000|2022-09-05 01:35:00|14702|14698|14706.7|14702.7|14709.8|14705.8|14702|14698|20
1662342000000|2022-09-05 01:40:00|14708.3|14704.3|14706.7|14702.7|14709.8|14705.8|14700.4|14696.4|45
1662342300000|2022-09-05 01:45:00|14705.1|14701.1|14697.3|14693.3|14705.1|14701.1|14697.3|14693.3|27
1662342600000|2022-09-05 01:50:00|14700.4|14696.4|14697.3|14693.3|14700.4|14696.4|14694.2|14690.2|8
1662342900000|2022-09-05 01:55:00|14694.2|14690.2|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|19
1662343200000|2022-09-05 02:00:00|14698.9|14694.9|14697.3|14693.3|14698.9|14694.9|14697.3|14693.3|11
1662343500000|2022-09-05 02:05:00|14694.2|14690.2|14684.8|14680.8|14695.8|14691.8|14681.7|14677.7|104
1662343800000|2022-09-05 02:10:00|14681.7|14677.7|14675.4|14671.4|14684.8|14680.8|14672.3|14668.3|151
1662344100000|2022-09-05 02:15:00|14677|14673|14678.6|14674.6|14680.1|14676.1|14675.4|14671.4|24
1662344400000|2022-09-05 02:20:00|14680.1|14676.1|14681.7|14677.7|14684.8|14680.8|14678.6|14674.6|66
1662344700000|2022-09-05 02:25:00|14678.6|14674.6|14669.2|14665.2|14678.6|14674.6|14669.2|14665.2|40
1662345000000|2022-09-05 02:30:00|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|11
1662345300000|2022-09-05 02:35:00|14675.4|14671.4|14681.7|14677.7|14681.7|14677.7|14675.4|14671.4|25
1662345600000|2022-09-05 02:40:00|14684.8|14680.8|14686.4|14682.4|14686.4|14682.4|14681.7|14677.7|11
1662345900000|2022-09-05 02:45:00|14684.8|14680.8|14684.8|14680.8|14686.4|14682.4|14681.7|14677.7|5
1662346200000|2022-09-05 02:50:00|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|2
1662346500000|2022-09-05 02:55:00|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14684.8|14680.8|8
1662346800000|2022-09-05 03:00:00|14686.4|14682.4|14684.8|14680.8|14687.9|14683.9|14681.7|14677.7|14
1662347100000|2022-09-05 03:05:00|14686.4|14682.4|14687.9|14683.9|14689.5|14685.5|14684.8|14680.8|7
1662347400000|2022-09-05 03:10:00|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14684.8|14680.8|4
1662347700000|2022-09-05 03:15:00|14689.5|14685.5|14684.8|14680.8|14689.5|14685.5|14683.3|14679.3|8
1662348300000|2022-09-05 03:25:00|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|14683.3|14679.3|3
1662348600000|2022-09-05 03:30:00|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|3
1662348900000|2022-09-05 03:35:00|14683.3|14679.3|14684.8|14680.8|14684.8|14680.8|14683.3|14679.3|7
1662349200000|2022-09-05 03:40:00|14683.3|14679.3|14681.7|14677.7|14684.8|14680.8|14681.7|14677.7|13
1662349800000|2022-09-05 03:50:00|14683.3|14679.3|14684.8|14680.8|14687.9|14683.9|14683.3|14679.3|18
1662350400000|2022-09-05 04:00:00|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|18
1662350700000|2022-09-05 04:05:00|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|8
1662351000000|2022-09-05 04:10:00|14694.2|14690.2|14694.2|14690.2|14694.2|14690.2|14692.6|14688.6|13
1662351300000|2022-09-05 04:15:00|14695.8|14691.8|14697.3|14693.3|14697.3|14693.3|14694.2|14690.2|34
1662351600000|2022-09-05 04:20:00|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|11
1662351900000|2022-09-05 04:25:00|14702|14698|14702|14698|14703.6|14699.6|14700.4|14696.4|20
1662352200000|2022-09-05 04:30:00|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|6
1662352500000|2022-09-05 04:35:00|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14697.3|14693.3|21
1662352800000|2022-09-05 04:40:00|14698.9|14694.9|14697.3|14693.3|14700.4|14696.4|14697.3|14693.3|3
1662353100000|2022-09-05 04:45:00|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|2
1662353700000|2022-09-05 04:55:00|14697.3|14693.3|14697.3|14693.3|14698.9|14694.9|14697.3|14693.3|5
1662354000000|2022-09-05 05:00:00|14694.2|14690.2|14694.2|14690.2|14697.3|14693.3|14694.2|14690.2|12
1662354300000|2022-09-05 05:05:00|14691.1|14687.1|14687.9|14683.9|14694.2|14690.2|14687.9|14683.9|35
1662354600000|2022-09-05 05:10:00|14689.5|14685.5|14689.5|14685.5|14689.5|14685.5|14687.9|14683.9|11
1662354900000|2022-09-05 05:15:00|14687.9|14683.9|14687.9|14683.9|14691.1|14687.1|14686.4|14682.4|13
1662355200000|2022-09-05 05:20:00|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|14691.1|14687.1|4
1662355500000|2022-09-05 05:25:00|14689.5|14685.5|14687.9|14683.9|14691.1|14687.1|14687.9|14683.9|6
1662355800000|2022-09-05 05:30:00|14686.4|14682.4|14687.9|14683.9|14687.9|14683.9|14686.4|14682.4|2
1662356100000|2022-09-05 05:35:00|14684.8|14680.8|14681.7|14677.7|14687.9|14683.9|14681.7|14677.7|13
1662356400000|2022-09-05 05:40:00|14683.3|14679.3|14683.3|14679.3|14684.8|14680.8|14681.7|14677.7|4
1662356700000|2022-09-05 05:45:00|14684.8|14680.8|14681.7|14677.7|14684.8|14680.8|14678.6|14674.6|3
1662357000000|2022-09-05 05:50:00|14680.1|14676.1|14677|14673|14680.1|14676.1|14677|14673|14
1662357300000|2022-09-05 05:55:00|14678.6|14674.6|14678.6|14674.6|14680.1|14676.1|14677|14673|1
1662357600000|2022-09-05 06:00:00|14675.4|14671.4|14659.8|14655.8|14675.4|14671.4|14659.8|14655.8|96
1662357900000|2022-09-05 06:05:00|14656.7|14652.7|14650.4|14646.4|14658.3|14654.3|14648.9|14644.9|45
1662358200000|2022-09-05 06:10:00|14648.9|14644.9|14642.6|14638.6|14650.4|14646.4|14641.1|14637.1|66
1662358500000|2022-09-05 06:15:00|14641.1|14637.1|14636.4|14632.4|14644.2|14640.2|14631.7|14627.7|44
1662358800000|2022-09-05 06:20:00|14637.9|14633.9|14637.9|14633.9|14644.2|14640.2|14636.4|14632.4|141
1662359100000|2022-09-05 06:25:00|14641.1|14637.1|14647.3|14643.3|14647.3|14643.3|14637.9|14633.9|68
1662359400000|2022-09-05 06:30:00|14645.8|14641.8|14642.6|14638.6|14647.3|14643.3|14639.5|14635.5|40
1662359700000|2022-09-05 06:35:00|14644.2|14640.2|14650.4|14646.4|14653.6|14649.6|14641.1|14637.1|69
1662360000000|2022-09-05 06:40:00|14648.9|14644.9|14653.6|14649.6|14653.6|14649.6|14647.3|14643.3|18
1662360300000|2022-09-05 06:45:00|14652|14648|14648.9|14644.9|14653.6|14649.6|14648.9|14644.9|26
1662360600000|2022-09-05 06:50:00|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14639.5|14635.5|20
1662360900000|2022-09-05 06:55:00|14642.6|14638.6|14641.1|14637.1|14644.2|14640.2|14637.9|14633.9|31
1662361200000|2022-09-05 07:00:00|14639.5|14635.5|14617.6|14613.6|14641.1|14637.1|14614.5|14610.5|162
1662361500000|2022-09-05 07:05:00|14616.1|14612.1|14597.3|14593.3|14617.6|14613.6|14592.6|14588.6|420
1662361800000|2022-09-05 07:10:00|14594.2|14590.2|14573.9|14569.9|14597.3|14593.3|14573.9|14569.9|152
1662362100000|2022-09-05 07:15:00|14575.4|14571.4|14589.5|14585.5|14591.1|14587.1|14572.3|14568.3|175
1662362400000|2022-09-05 07:20:00|14587.9|14583.9|14591.1|14587.1|14600.4|14596.4|14586.4|14582.4|155
1662362700000|2022-09-05 07:25:00|14589.5|14585.5|14586.4|14582.4|14591.1|14587.1|14578.6|14574.6|121
1662363000000|2022-09-05 07:30:00|14584.8|14580.8|14577|14573|14587.9|14583.9|14573.9|14569.9|104
1662363300000|2022-09-05 07:35:00|14575.4|14571.4|14561.4|14557.4|14578.6|14574.6|14556.7|14552.7|131
1662363600000|2022-09-05 07:40:00|14562.9|14558.9|14566.1|14562.1|14572.3|14568.3|14559.8|14555.8|111
1662363900000|2022-09-05 07:45:00|14564.5|14560.5|14562.9|14558.9|14566.1|14562.1|14556.7|14552.7|77
1662364200000|2022-09-05 07:50:00|14564.5|14560.5|14570.8|14566.8|14575.4|14571.4|14564.5|14560.5|57
1662364500000|2022-09-05 07:55:00|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14566.1|14562.1|36
1662364800000|2022-09-05 08:00:00|14573.9|14569.9|14578.6|14574.6|14581.7|14577.7|14573.9|14569.9|111
1662365100000|2022-09-05 08:05:00|14581.7|14577.7|14572.3|14568.3|14584.8|14580.8|14569.2|14565.2|139
1662365400000|2022-09-05 08:10:00|14573.9|14569.9|14569.2|14565.2|14578.6|14574.6|14569.2|14565.2|279
1662365700000|2022-09-05 08:15:00|14567.6|14563.6|14559.8|14555.8|14569.2|14565.2|14552|14548|117
1662366000000|2022-09-05 08:20:00|14558.3|14554.3|14562.9|14558.9|14566.1|14562.1|14556.7|14552.7|44
1662366300000|2022-09-05 08:25:00|14561.4|14557.4|14559.8|14555.8|14562.9|14558.9|14555.1|14551.1|74
1662366600000|2022-09-05 08:30:00|14562.9|14558.9|14570.8|14566.8|14570.8|14566.8|14562.9|14558.9|78
1662366900000|2022-09-05 08:35:00|14569.2|14565.2|14572.3|14568.3|14577|14573|14566.1|14562.1|60
1662367200000|2022-09-05 08:40:00|14575.4|14571.4|14578.6|14574.6|14578.6|14574.6|14572.3|14568.3|29
1662367500000|2022-09-05 08:45:00|14577|14573|14569.2|14565.2|14578.6|14574.6|14567.6|14563.6|34
1662367800000|2022-09-05 08:50:00|14567.6|14563.6|14564.5|14560.5|14569.2|14565.2|14559.8|14555.8|66
1662368100000|2022-09-05 08:55:00|14562.9|14558.9|14556.7|14552.7|14564.5|14560.5|14553.6|14549.6|63
1662368400000|2022-09-05 09:00:00|14559.8|14555.8|14572.3|14568.3|14572.3|14568.3|14552|14548|178
1662368700000|2022-09-05 09:05:00|14570.8|14566.8|14558.3|14554.3|14572.3|14568.3|14558.3|14554.3|44
1662369000000|2022-09-05 09:10:00|14559.8|14555.8|14561.4|14557.4|14566.1|14562.1|14558.3|14554.3|42
1662369300000|2022-09-05 09:15:00|14562.9|14558.9|14559.8|14555.8|14567.6|14563.6|14559.8|14555.8|71
1662369600000|2022-09-05 09:20:00|14556.7|14552.7|14569.2|14565.2|14570.8|14566.8|14556.7|14552.7|160
1662369900000|2022-09-05 09:25:00|14567.6|14563.6|14575.4|14571.4|14575.4|14571.4|14567.6|14563.6|38
1662370200000|2022-09-05 09:30:00|14577|14573|14569.2|14565.2|14577|14573|14569.2|14565.2|35
1662370500000|2022-09-05 09:35:00|14567.6|14563.6|14567.6|14563.6|14569.2|14565.2|14562.9|14558.9|37
1662370800000|2022-09-05 09:40:00|14569.2|14565.2|14573.9|14569.9|14575.4|14571.4|14562.9|14558.9|16
1662371100000|2022-09-05 09:45:00|14572.3|14568.3|14573.9|14569.9|14575.4|14571.4|14572.3|14568.3|21
1662371400000|2022-09-05 09:50:00|14575.4|14571.4|14562.9|14558.9|14580.1|14576.1|14559.8|14555.8|79
1662371700000|2022-09-05 09:55:00|14566.1|14562.1|14558.3|14554.3|14569.2|14565.2|14556.7|14552.7|53
1662372000000|2022-09-05 10:00:00|14559.8|14555.8|14562.9|14558.9|14566.1|14562.1|14556.7|14552.7|21
1662372300000|2022-09-05 10:05:00|14564.5|14560.5|14567.6|14563.6|14567.6|14563.6|14559.8|14555.8|29
1662372600000|2022-09-05 10:10:00|14566.1|14562.1|14572.3|14568.3|14572.3|14568.3|14566.1|14562.1|12
1662372900000|2022-09-05 10:15:00|14570.8|14566.8|14569.2|14565.2|14570.8|14566.8|14566.1|14562.1|10
1662373200000|2022-09-05 10:20:00|14567.6|14563.6|14567.6|14563.6|14569.2|14565.2|14566.1|14562.1|9
1662373500000|2022-09-05 10:25:00|14566.1|14562.1|14580.1|14576.1|14581.7|14577.7|14566.1|14562.1|56
1662373800000|2022-09-05 10:30:00|14581.7|14577.7|14572.3|14568.3|14587.9|14583.9|14569.2|14565.2|61
1662374100000|2022-09-05 10:35:00|14573.9|14569.9|14573.9|14569.9|14575.4|14571.4|14572.3|14568.3|34
1662374400000|2022-09-05 10:40:00|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14569.2|14565.2|40
1662374700000|2022-09-05 10:45:00|14573.9|14569.9|14570.8|14566.8|14575.4|14571.4|14569.2|14565.2|31
1662375000000|2022-09-05 10:50:00|14572.3|14568.3|14566.1|14562.1|14572.3|14568.3|14562.9|14558.9|40
1662375300000|2022-09-05 10:55:00|14567.6|14563.6|14575.4|14571.4|14578.6|14574.6|14567.6|14563.6|59
1662375600000|2022-09-05 11:00:00|14577|14573|14581.7|14577.7|14581.7|14577.7|14572.3|14568.3|232
1662375900000|2022-09-05 11:05:00|14583.3|14579.3|14592.6|14588.6|14594.2|14590.2|14583.3|14579.3|112
1662376200000|2022-09-05 11:10:00|14591.1|14587.1|14589.5|14585.5|14594.2|14590.2|14584.8|14580.8|81
1662376500000|2022-09-05 11:15:00|14591.1|14587.1|14587.9|14583.9|14591.1|14587.1|14584.8|14580.8|37
1662376800000|2022-09-05 11:20:00|14586.4|14582.4|14580.1|14576.1|14589.5|14585.5|14580.1|14576.1|58
1662377100000|2022-09-05 11:25:00|14578.6|14574.6|14572.3|14568.3|14581.7|14577.7|14569.2|14565.2|46
1662377400000|2022-09-05 11:30:00|14570.8|14566.8|14570.8|14566.8|14575.4|14571.4|14569.2|14565.2|46
1662377700000|2022-09-05 11:35:00|14569.2|14565.2|14561.4|14557.4|14572.3|14568.3|14559.8|14555.8|70
1662378000000|2022-09-05 11:40:00|14559.8|14555.8|14556.7|14552.7|14561.4|14557.4|14553.6|14549.6|27
1662378300000|2022-09-05 11:45:00|14558.3|14554.3|14556.7|14552.7|14561.4|14557.4|14556.7|14552.7|26
1662378600000|2022-09-05 11:50:00|14559.8|14555.8|14566.1|14562.1|14567.6|14563.6|14556.7|14552.7|28
1662378900000|2022-09-05 11:55:00|14569.2|14565.2|14566.1|14562.1|14569.2|14565.2|14562.9|14558.9|29
1662379200000|2022-09-05 12:00:00|14564.5|14560.5|14569.2|14565.2|14572.3|14568.3|14556.7|14552.7|130
1662379500000|2022-09-05 12:05:00|14567.6|14563.6|14559.8|14555.8|14569.2|14565.2|14559.8|14555.8|82
1662379800000|2022-09-05 12:10:00|14561.4|14557.4|14570.8|14566.8|14572.3|14568.3|14561.4|14557.4|61
1662380100000|2022-09-05 12:15:00|14569.2|14565.2|14562.9|14558.9|14569.2|14565.2|14562.9|14558.9|69
1662380400000|2022-09-05 12:20:00|14561.4|14557.4|14553.6|14549.6|14562.9|14558.9|14552|14548|94
1662380700000|2022-09-05 12:25:00|14555.1|14551.1|14559.8|14555.8|14562.9|14558.9|14553.6|14549.6|90
1662381000000|2022-09-05 12:30:00|14562.9|14558.9|14572.3|14568.3|14578.6|14574.6|14561.4|14557.4|89
1662381300000|2022-09-05 12:35:00|14573.9|14569.9|14572.3|14568.3|14575.4|14571.4|14567.6|14563.6|48
1662381600000|2022-09-05 12:40:00|14573.9|14569.9|14578.6|14574.6|14581.7|14577.7|14573.9|14569.9|36
1662381900000|2022-09-05 12:45:00|14577|14573|14581.7|14577.7|14584.8|14580.8|14577|14573|68
1662382200000|2022-09-05 12:50:00|14583.3|14579.3|14581.7|14577.7|14587.9|14583.9|14581.7|14577.7|33
1662382500000|2022-09-05 12:55:00|14583.3|14579.3|14584.8|14580.8|14587.9|14583.9|14581.7|14577.7|41
1662382800000|2022-09-05 13:00:00|14581.7|14577.7|14591.1|14587.1|14594.2|14590.2|14580.1|14576.1|69
1662383100000|2022-09-05 13:05:00|14592.6|14588.6|14584.8|14580.8|14592.6|14588.6|14584.8|14580.8|34
1662383400000|2022-09-05 13:10:00|14586.4|14582.4|14587.9|14583.9|14591.1|14587.1|14584.8|14580.8|37
1662383700000|2022-09-05 13:15:00|14589.5|14585.5|14591.1|14587.1|14594.2|14590.2|14587.9|14583.9|45
1662384000000|2022-09-05 13:20:00|14589.5|14585.5|14584.8|14580.8|14591.1|14587.1|14580.1|14576.1|46
1662384300000|2022-09-05 13:25:00|14586.4|14582.4|14584.8|14580.8|14587.9|14583.9|14580.1|14576.1|44
1662384600000|2022-09-05 13:30:00|14581.7|14577.7|14587.9|14583.9|14587.9|14583.9|14578.6|14574.6|58
1662384900000|2022-09-05 13:35:00|14586.4|14582.4|14584.8|14580.8|14587.9|14583.9|14581.7|14577.7|54
1662385200000|2022-09-05 13:40:00|14583.3|14579.3|14591.1|14587.1|14594.2|14590.2|14581.7|14577.7|100
1662385500000|2022-09-05 13:45:00|14587.9|14583.9|14591.1|14587.1|14594.2|14590.2|14587.9|14583.9|47
1662385800000|2022-09-05 13:50:00|14589.5|14585.5|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|55
1662386100000|2022-09-05 13:55:00|14587.9|14583.9|14597.3|14593.3|14600.4|14596.4|14587.9|14583.9|89
1662386400000|2022-09-05 14:00:00|14600.4|14596.4|14606.7|14602.7|14608.3|14604.3|14597.3|14593.3|64
1662386700000|2022-09-05 14:05:00|14603.6|14599.6|14603.6|14599.6|14606.7|14602.7|14602|14598|96
1662387000000|2022-09-05 14:10:00|14600.4|14596.4|14600.4|14596.4|14603.6|14599.6|14597.3|14593.3|69
1662387300000|2022-09-05 14:15:00|14602|14598|14609.8|14605.8|14612.9|14608.9|14602|14598|91
1662387600000|2022-09-05 14:20:00|14608.3|14604.3|14608.3|14604.3|14611.4|14607.4|14603.6|14599.6|56
1662387900000|2022-09-05 14:25:00|14606.7|14602.7|14606.7|14602.7|14609.8|14605.8|14605.1|14601.1|68
1662388200000|2022-09-05 14:30:00|14608.3|14604.3|14616.1|14612.1|14619.2|14615.2|14606.7|14602.7|78
1662388500000|2022-09-05 14:35:00|14617.6|14613.6|14616.1|14612.1|14619.2|14615.2|14612.9|14608.9|50
1662388800000|2022-09-05 14:40:00|14614.5|14610.5|14612.9|14608.9|14619.2|14615.2|14612.9|14608.9|94
1662389100000|2022-09-05 14:45:00|14611.4|14607.4|14622.3|14618.3|14622.3|14618.3|14609.8|14605.8|88
1662389400000|2022-09-05 14:50:00|14623.9|14619.9|14625.4|14621.4|14628.6|14624.6|14622.3|14618.3|34
1662389700000|2022-09-05 14:55:00|14623.9|14619.9|14633.3|14629.3|14634.8|14630.8|14622.3|14618.3|103
1662390000000|2022-09-05 15:00:00|14631.7|14627.7|14628.6|14624.6|14634.8|14630.8|14625.4|14621.4|94
1662390300000|2022-09-05 15:05:00|14627|14623|14631.7|14627.7|14631.7|14627.7|14625.4|14621.4|68
1662390600000|2022-09-05 15:10:00|14630.1|14626.1|14622.3|14618.3|14631.7|14627.7|14620.8|14616.8|73
1662390900000|2022-09-05 15:15:00|14625.4|14621.4|14617.6|14613.6|14625.4|14621.4|14616.1|14612.1|98
1662391200000|2022-09-05 15:20:00|14619.2|14615.2|14625.4|14621.4|14625.4|14621.4|14617.6|14613.6|34
1662391500000|2022-09-05 15:25:00|14622.3|14618.3|14622.3|14618.3|14623.9|14619.9|14620.8|14616.8|49
1662391800000|2022-09-05 15:30:00|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|67
1662392100000|2022-09-05 15:35:00|14623.9|14619.9|14628.6|14624.6|14628.6|14624.6|14622.3|14618.3|37
1662392400000|2022-09-05 15:40:00|14627|14623|14628.6|14624.6|14628.6|14624.6|14622.3|14618.3|58
1662392700000|2022-09-05 15:45:00|14630.1|14626.1|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|29
1662393000000|2022-09-05 15:50:00|14634.8|14630.8|14627|14623|14634.8|14630.8|14627|14623|131
1662393300000|2022-09-05 15:55:00|14625.4|14621.4|14619.2|14615.2|14628.6|14624.6|14616.1|14612.1|177
1662393600000|2022-09-05 16:00:00|14620.8|14616.8|14617.6|14613.6|14622.3|14618.3|14614.5|14610.5|137
1662393900000|2022-09-05 16:05:00|14619.2|14615.2|14625.4|14621.4|14625.4|14621.4|14619.2|14615.2|26
1662394200000|2022-09-05 16:10:00|14627|14623|14625.4|14621.4|14627|14623|14625.4|14621.4|10
1662394500000|2022-09-05 16:15:00|14627|14623|14634.8|14630.8|14634.8|14630.8|14627|14623|35
1662394800000|2022-09-05 16:20:00|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|56
1662395100000|2022-09-05 16:25:00|14631.7|14627.7|14634.8|14630.8|14637.9|14633.9|14631.7|14627.7|44
1662395400000|2022-09-05 16:30:00|14633.3|14629.3|14628.6|14624.6|14634.8|14630.8|14628.6|14624.6|40
1662395700000|2022-09-05 16:35:00|14630.1|14626.1|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|19
1662396000000|2022-09-05 16:40:00|14634.8|14630.8|14625.4|14621.4|14634.8|14630.8|14625.4|14621.4|51
1662396300000|2022-09-05 16:45:00|14622.3|14618.3|14625.4|14621.4|14625.4|14621.4|14622.3|14618.3|14
1662396600000|2022-09-05 16:50:00|14623.9|14619.9|14622.3|14618.3|14625.4|14621.4|14619.2|14615.2|58
1662396900000|2022-09-05 16:55:00|14620.8|14616.8|14617.6|14613.6|14622.3|14618.3|14617.6|14613.6|44
1662415200000|2022-09-05 22:00:00|14627|14623|14619.2|14615.2|14627|14623|14619.2|14615.2|14
1662415500000|2022-09-05 22:05:00|14622.3|14618.3|14616.1|14612.1|14622.3|14618.3|14616.1|14612.1|15
1662415800000|2022-09-05 22:10:00|14622.3|14618.3|14620.8|14616.8|14622.3|14618.3|14619.2|14615.2|10
1662416100000|2022-09-05 22:15:00|14622.3|14618.3|14622.3|14618.3|14628.6|14624.6|14616.1|14612.1|65
1662416400000|2022-09-05 22:20:00|14623.9|14619.9|14628.6|14624.6|14628.6|14624.6|14622.3|14618.3|15
1662416700000|2022-09-05 22:25:00|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|13
1662417000000|2022-09-05 22:30:00|14630.1|14626.1|14634.8|14630.8|14634.8|14630.8|14628.6|14624.6|20
1662417300000|2022-09-05 22:35:00|14636.4|14632.4|14642.6|14638.6|14644.2|14640.2|14636.4|14632.4|81
1662417600000|2022-09-05 22:40:00|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|21
1662417900000|2022-09-05 22:45:00|14645.8|14641.8|14644.2|14640.2|14645.8|14641.8|14644.2|14640.2|2
1662418200000|2022-09-05 22:50:00|14645.8|14641.8|14644.2|14640.2|14647.3|14643.3|14644.2|14640.2|8
1662418500000|2022-09-05 22:55:00|14645.8|14641.8|14639.5|14635.5|14647.3|14643.3|14637.9|14633.9|33
1662418800000|2022-09-05 23:00:00|14637.9|14633.9|14631.7|14627.7|14639.5|14635.5|14631.7|14627.7|38
1662419100000|2022-09-05 23:05:00|||||||||1
1662419400000|2022-09-05 23:10:00|14634.8|14630.8|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|9
1662419700000|2022-09-05 23:15:00|14634.8|14630.8|14634.8|14630.8|14634.8|14630.8|14633.3|14629.3|8
1662420000000|2022-09-05 23:20:00|14636.4|14632.4|14634.8|14630.8|14636.4|14632.4|14633.3|14629.3|12
1662420300000|2022-09-05 23:25:00|14631.7|14627.7|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|3
1662420600000|2022-09-05 23:30:00|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|16
1662421200000|2022-09-05 23:40:00|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|31
1662421500000|2022-09-05 23:45:00|14647.3|14643.3|14650.4|14646.4|14652|14648|14647.3|14643.3|58
1662421800000|2022-09-05 23:50:00|14652|14648|14647.3|14643.3|14653.6|14649.6|14647.3|14643.3|19
1662422100000|2022-09-05 23:55:00|14644.2|14640.2|14642.6|14638.6|14644.2|14640.2|14642.6|14638.6|27
1662422400000|2022-09-06 00:00:00|14644.2|14640.2|14656.7|14652.7|14656.7|14652.7|14641.1|14637.1|58
1662422700000|2022-09-06 00:05:00|14653.6|14649.6|14659.8|14655.8|14662.9|14658.9|14650.4|14646.4|49
1662423000000|2022-09-06 00:10:00|14661.4|14657.4|14656.7|14652.7|14662.9|14658.9|14656.7|14652.7|35
1662423300000|2022-09-06 00:15:00|14653.6|14649.6|14641.1|14637.1|14653.6|14649.6|14641.1|14637.1|43
1662423600000|2022-09-06 00:20:00|14639.5|14635.5|14647.3|14643.3|14647.3|14643.3|14639.5|14635.5|21
1662423900000|2022-09-06 00:25:00|14645.8|14641.8|14666.1|14662.1|14666.1|14662.1|14644.2|14640.2|106
1662424200000|2022-09-06 00:30:00|14662.9|14658.9|14662.9|14658.9|14669.2|14665.2|14661.4|14657.4|47
1662424500000|2022-09-06 00:35:00|14661.4|14657.4|14662.9|14658.9|14666.1|14662.1|14661.4|14657.4|15
1662424800000|2022-09-06 00:40:00|14661.4|14657.4|14656.7|14652.7|14662.9|14658.9|14655.1|14651.1|29
1662425100000|2022-09-06 00:45:00|14659.8|14655.8|14659.8|14655.8|14662.9|14658.9|14653.6|14649.6|17
1662425400000|2022-09-06 00:50:00|14661.4|14657.4|14659.8|14655.8|14662.9|14658.9|14656.7|14652.7|27
1662425700000|2022-09-06 00:55:00|14658.3|14654.3|14661.4|14657.4|14662.9|14658.9|14653.6|14649.6|30
1662426000000|2022-09-06 01:00:00|14659.8|14655.8|14652|14648|14659.8|14655.8|14652|14648|14
1662426300000|2022-09-06 01:05:00|14650.4|14646.4|14656.7|14652.7|14656.7|14652.7|14647.3|14643.3|56
1662426600000|2022-09-06 01:10:00|14653.6|14649.6|14655.1|14651.1|14656.7|14652.7|14650.4|14646.4|43
1662426900000|2022-09-06 01:15:00|14656.7|14652.7|14658.3|14654.3|14659.8|14655.8|14653.6|14649.6|41
1662427200000|2022-09-06 01:20:00|14659.8|14655.8|14658.3|14654.3|14666.1|14662.1|14656.7|14652.7|66
1662427500000|2022-09-06 01:25:00|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|12
1662427800000|2022-09-06 01:30:00|14656.7|14652.7|14650.4|14646.4|14659.8|14655.8|14650.4|14646.4|42
1662428100000|2022-09-06 01:35:00|14647.3|14643.3|14650.4|14646.4|14653.6|14649.6|14647.3|14643.3|79
1662428400000|2022-09-06 01:40:00|14652|14648|14658.3|14654.3|14662.9|14658.9|14647.3|14643.3|149
1662428700000|2022-09-06 01:45:00|14659.8|14655.8|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|46
1662429000000|2022-09-06 01:50:00|14661.4|14657.4|14666.1|14662.1|14666.1|14662.1|14661.4|14657.4|32
1662429300000|2022-09-06 01:55:00|14664.5|14660.5|14666.1|14662.1|14669.2|14665.2|14664.5|14660.5|28
1662429600000|2022-09-06 02:00:00|14667.6|14663.6|14666.1|14662.1|14667.6|14663.6|14664.5|14660.5|10
1662429900000|2022-09-06 02:05:00|14669.2|14665.2|14669.2|14665.2|14669.2|14665.2|14666.1|14662.1|28
1662430200000|2022-09-06 02:10:00|14672.3|14668.3|14662.9|14658.9|14672.3|14668.3|14662.9|14658.9|78
1662430500000|2022-09-06 02:15:00|14666.1|14662.1|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|12
1662430800000|2022-09-06 02:20:00|14666.1|14662.1|14662.9|14658.9|14669.2|14665.2|14661.4|14657.4|95
1662431100000|2022-09-06 02:25:00|14661.4|14657.4|14656.7|14652.7|14662.9|14658.9|14656.7|14652.7|89
1662431400000|2022-09-06 02:30:00|14659.8|14655.8|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|43
1662431700000|2022-09-06 02:35:00|14661.4|14657.4|14650.4|14646.4|14661.4|14657.4|14650.4|14646.4|24
1662432000000|2022-09-06 02:40:00|14648.9|14644.9|14647.3|14643.3|14650.4|14646.4|14645.8|14641.8|27
1662432300000|2022-09-06 02:45:00|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14650.4|14646.4|11
1662432600000|2022-09-06 02:50:00|14652|14648|14653.6|14649.6|14653.6|14649.6|14652|14648|8
1662432900000|2022-09-06 02:55:00|14652|14648|14652|14648|14653.6|14649.6|14650.4|14646.4|2
1662433200000|2022-09-06 03:00:00|14653.6|14649.6|14656.7|14652.7|14659.8|14655.8|14650.4|14646.4|14
1662433500000|2022-09-06 03:05:00|14658.3|14654.3|14656.7|14652.7|14658.3|14654.3|14655.1|14651.1|17
1662433800000|2022-09-06 03:10:00|14658.3|14654.3|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|4
1662434100000|2022-09-06 03:15:00|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|8
1662434400000|2022-09-06 03:20:00|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|14656.7|14652.7|13
1662434700000|2022-09-06 03:25:00|14655.1|14651.1|14656.7|14652.7|14656.7|14652.7|14653.6|14649.6|8
1662435000000|2022-09-06 03:30:00|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|14
1662435300000|2022-09-06 03:35:00|14658.3|14654.3|14659.8|14655.8|14662.9|14658.9|14658.3|14654.3|24
1662435600000|2022-09-06 03:40:00|14656.7|14652.7|14656.7|14652.7|14658.3|14654.3|14656.7|14652.7|18
1662435900000|2022-09-06 03:45:00|14655.1|14651.1|14659.8|14655.8|14659.8|14655.8|14655.1|14651.1|7
1662436200000|2022-09-06 03:50:00|14662.9|14658.9|14664.5|14660.5|14666.1|14662.1|14662.9|14658.9|45
1662436500000|2022-09-06 03:55:00|14662.9|14658.9|14662.9|14658.9|14664.5|14660.5|14659.8|14655.8|7
1662436800000|2022-09-06 04:00:00|14664.5|14660.5|14666.1|14662.1|14666.1|14662.1|14662.9|14658.9|7
1662437100000|2022-09-06 04:05:00|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|20
1662437400000|2022-09-06 04:10:00|14662.9|14658.9|14661.4|14657.4|14662.9|14658.9|14659.8|14655.8|13
1662437700000|2022-09-06 04:15:00|14659.8|14655.8|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|6
1662438000000|2022-09-06 04:20:00|14661.4|14657.4|14662.9|14658.9|14662.9|14658.9|14659.8|14655.8|5
1662438300000|2022-09-06 04:25:00|14661.4|14657.4|14653.6|14649.6|14662.9|14658.9|14653.6|14649.6|57
1662438600000|2022-09-06 04:30:00|14652|14648|14650.4|14646.4|14653.6|14649.6|14644.2|14640.2|85
1662438900000|2022-09-06 04:35:00|14648.9|14644.9|14647.3|14643.3|14650.4|14646.4|14644.2|14640.2|28
1662439200000|2022-09-06 04:40:00|14644.2|14640.2|14641.1|14637.1|14647.3|14643.3|14641.1|14637.1|73
1662439500000|2022-09-06 04:45:00|14639.5|14635.5|14634.8|14630.8|14642.6|14638.6|14631.7|14627.7|125
1662439800000|2022-09-06 04:50:00|14633.3|14629.3|14625.4|14621.4|14637.9|14633.9|14622.3|14618.3|72
1662440100000|2022-09-06 04:55:00|14627|14623|14622.3|14618.3|14628.6|14624.6|14622.3|14618.3|47
1662440400000|2022-09-06 05:00:00|14619.2|14615.2|14616.1|14612.1|14622.3|14618.3|14616.1|14612.1|65
1662440700000|2022-09-06 05:05:00|14614.5|14610.5|14619.2|14615.2|14620.8|14616.8|14612.9|14608.9|41
1662441000000|2022-09-06 05:10:00|14620.8|14616.8|14617.6|14613.6|14622.3|14618.3|14616.1|14612.1|32
1662441300000|2022-09-06 05:15:00|14616.1|14612.1|14612.9|14608.9|14619.2|14615.2|14609.8|14605.8|31
1662441600000|2022-09-06 05:20:00|14614.5|14610.5|14616.1|14612.1|14619.2|14615.2|14612.9|14608.9|37
1662441900000|2022-09-06 05:25:00|14617.6|14613.6|14622.3|14618.3|14622.3|14618.3|14617.6|14613.6|21
1662442200000|2022-09-06 05:30:00|14620.8|14616.8|14627|14623|14627|14623|14620.8|14616.8|33
1662442500000|2022-09-06 05:35:00|14628.6|14624.6|14620.8|14616.8|14628.6|14624.6|14619.2|14615.2|38
1662442800000|2022-09-06 05:40:00|14619.2|14615.2|14628.6|14624.6|14630.1|14626.1|14619.2|14615.2|27
1662443100000|2022-09-06 05:45:00|14630.1|14626.1|14625.4|14621.4|14630.1|14626.1|14625.4|14621.4|11
1662443400000|2022-09-06 05:50:00|14627|14623|14628.6|14624.6|14628.6|14624.6|14622.3|14618.3|11
1662443700000|2022-09-06 05:55:00|14625.4|14621.4|14619.2|14615.2|14628.6|14624.6|14619.2|14615.2|13
1662444000000|2022-09-06 06:00:00|14616.1|14612.1|14606.7|14602.7|14620.8|14616.8|14606.7|14602.7|111
1662444300000|2022-09-06 06:05:00|14608.3|14604.3|14600.4|14596.4|14609.8|14605.8|14595.8|14591.8|124
1662444600000|2022-09-06 06:10:00|14602|14598|14603.6|14599.6|14606.7|14602.7|14600.4|14596.4|78
1662444900000|2022-09-06 06:15:00|14600.4|14596.4|14606.7|14602.7|14609.8|14605.8|14597.3|14593.3|56
1662445200000|2022-09-06 06:20:00|14605.1|14601.1|14603.6|14599.6|14609.8|14605.8|14600.4|14596.4|69
1662445500000|2022-09-06 06:25:00|14600.4|14596.4|14600.4|14596.4|14603.6|14599.6|14591.1|14587.1|136
1662445800000|2022-09-06 06:30:00|14598.9|14594.9|14600.4|14596.4|14606.7|14602.7|14594.2|14590.2|152
1662446100000|2022-09-06 06:35:00|14597.3|14593.3|14591.1|14587.1|14600.4|14596.4|14591.1|14587.1|126
1662446400000|2022-09-06 06:40:00|14587.9|14583.9|14581.7|14577.7|14594.2|14590.2|14581.7|14577.7|174
1662446700000|2022-09-06 06:45:00|14578.6|14574.6|14575.4|14571.4|14581.7|14577.7|14572.3|14568.3|155
1662447000000|2022-09-06 06:50:00|14577|14573|14583.3|14579.3|14586.4|14582.4|14577|14573|90
1662447300000|2022-09-06 06:55:00|14581.7|14577.7|14587.9|14583.9|14587.9|14583.9|14578.6|14574.6|132
1662447600000|2022-09-06 07:00:00|14586.4|14582.4|14569.2|14565.2|14595.8|14591.8|14566.1|14562.1|332
1662447900000|2022-09-06 07:05:00|14566.1|14562.1|14556.7|14552.7|14569.2|14565.2|14556.7|14552.7|169
1662448200000|2022-09-06 07:10:00|14553.6|14549.6|14539.5|14535.5|14556.7|14552.7|14531.7|14527.7|586
1662448500000|2022-09-06 07:15:00|14537.9|14533.9|14550.4|14546.4|14553.6|14549.6|14531.7|14527.7|184
1662448800000|2022-09-06 07:20:00|14548.9|14544.9|14528.6|14524.6|14550.4|14546.4|14509.8|14505.8|493
1662449100000|2022-09-06 07:25:00|14531.7|14527.7|14541.1|14537.1|14544.2|14540.2|14528.6|14524.6|281
1662449400000|2022-09-06 07:30:00|14542.6|14538.6|14531.7|14527.7|14547.3|14543.3|14530.1|14526.1|218
1662449700000|2022-09-06 07:35:00|14533.3|14529.3|14533.3|14529.3|14537.9|14533.9|14519.2|14515.2|324
1662450000000|2022-09-06 07:40:00|14534.8|14530.8|14530.1|14526.1|14541.1|14537.1|14528.6|14524.6|295
1662450300000|2022-09-06 07:45:00|14531.7|14527.7|14544.2|14540.2|14547.3|14543.3|14528.6|14524.6|166
1662450600000|2022-09-06 07:50:00|14542.6|14538.6|14547.3|14543.3|14550.4|14546.4|14541.1|14537.1|142
1662450900000|2022-09-06 07:55:00|14550.4|14546.4|14550.4|14546.4|14555.1|14551.1|14541.1|14537.1|175
1662451200000|2022-09-06 08:00:00|14548.9|14544.9|14559.8|14555.8|14566.1|14562.1|14547.3|14543.3|135
1662451500000|2022-09-06 08:05:00|14561.4|14557.4|14566.1|14562.1|14566.1|14562.1|14559.8|14555.8|151
1662451800000|2022-09-06 08:10:00|14562.9|14558.9|14559.8|14555.8|14562.9|14558.9|14553.6|14549.6|173
1662452100000|2022-09-06 08:15:00|14556.7|14552.7|14547.3|14543.3|14556.7|14552.7|14545.8|14541.8|122
1662452400000|2022-09-06 08:20:00|14550.4|14546.4|14547.3|14543.3|14556.7|14552.7|14537.9|14533.9|344
1662452700000|2022-09-06 08:25:00|14548.9|14544.9|14550.4|14546.4|14553.6|14549.6|14547.3|14543.3|49
1662453000000|2022-09-06 08:30:00|14548.9|14544.9|14547.3|14543.3|14555.1|14551.1|14544.2|14540.2|115
1662453300000|2022-09-06 08:35:00|14550.4|14546.4|14575.4|14571.4|14575.4|14571.4|14550.4|14546.4|100
1662453600000|2022-09-06 08:40:00|14573.9|14569.9|14569.2|14565.2|14575.4|14571.4|14564.5|14560.5|163
1662453900000|2022-09-06 08:45:00|14570.8|14566.8|14578.6|14574.6|14581.7|14577.7|14569.2|14565.2|143
1662454200000|2022-09-06 08:50:00|14577|14573|14594.2|14590.2|14597.3|14593.3|14575.4|14571.4|155
1662454500000|2022-09-06 08:55:00|14591.1|14587.1|14578.6|14574.6|14594.2|14590.2|14578.6|14574.6|134
1662454800000|2022-09-06 09:00:00|14580.1|14576.1|14578.6|14574.6|14584.8|14580.8|14572.3|14568.3|129
1662455100000|2022-09-06 09:05:00|14580.1|14576.1|14575.4|14571.4|14584.8|14580.8|14572.3|14568.3|207
1662455400000|2022-09-06 09:10:00|14577|14573|14581.7|14577.7|14587.9|14583.9|14575.4|14571.4|125
1662455700000|2022-09-06 09:15:00|14580.1|14576.1|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|74
1662456000000|2022-09-06 09:20:00|14577|14573|14584.8|14580.8|14584.8|14580.8|14575.4|14571.4|85
1662456300000|2022-09-06 09:25:00|14587.9|14583.9|14594.2|14590.2|14600.4|14596.4|14577|14573|240
1662456600000|2022-09-06 09:30:00|14592.6|14588.6|14584.8|14580.8|14592.6|14588.6|14580.1|14576.1|169
1662456900000|2022-09-06 09:35:00|14581.7|14577.7|14581.7|14577.7|14587.9|14583.9|14578.6|14574.6|169
1662457200000|2022-09-06 09:40:00|14580.1|14576.1|14587.9|14583.9|14591.1|14587.1|14575.4|14571.4|81
1662457500000|2022-09-06 09:45:00|14591.1|14587.1|14591.1|14587.1|14591.1|14587.1|14584.8|14580.8|52
1662457800000|2022-09-06 09:50:00|14589.5|14585.5|14584.8|14580.8|14591.1|14587.1|14584.8|14580.8|58
1662458100000|2022-09-06 09:55:00|14587.9|14583.9|14587.9|14583.9|14594.2|14590.2|14584.8|14580.8|47
1662458400000|2022-09-06 10:00:00|14586.4|14582.4|14597.3|14593.3|14597.3|14593.3|14584.8|14580.8|69
1662458700000|2022-09-06 10:05:00|14595.8|14591.8|14603.6|14599.6|14603.6|14599.6|14594.2|14590.2|231
1662459000000|2022-09-06 10:10:00|14605.1|14601.1|14612.9|14608.9|14619.2|14615.2|14602|14598|193
1662459300000|2022-09-06 10:15:00|14616.1|14612.1|14631.7|14627.7|14641.1|14637.1|14614.5|14610.5|481
1662459600000|2022-09-06 10:20:00|14628.6|14624.6|14616.1|14612.1|14630.1|14626.1|14616.1|14612.1|224
1662459900000|2022-09-06 10:25:00|14619.2|14615.2|14606.7|14602.7|14619.2|14615.2|14605.1|14601.1|132
1662460200000|2022-09-06 10:30:00|14605.1|14601.1|14612.9|14608.9|14614.5|14610.5|14603.6|14599.6|119
1662460500000|2022-09-06 10:35:00|14614.5|14610.5|14616.1|14612.1|14619.2|14615.2|14612.9|14608.9|114
1662460800000|2022-09-06 10:40:00|14619.2|14615.2|14627|14623|14628.6|14624.6|14609.8|14605.8|140
1662461100000|2022-09-06 10:45:00|14628.6|14624.6|14628.6|14624.6|14631.7|14627.7|14625.4|14621.4|63
1662461400000|2022-09-06 10:50:00|14627|14623|14622.3|14618.3|14628.6|14624.6|14622.3|14618.3|63
1662461700000|2022-09-06 10:55:00|14625.4|14621.4|14612.9|14608.9|14628.6|14624.6|14606.7|14602.7|422
1662462000000|2022-09-06 11:00:00|14614.5|14610.5|14612.9|14608.9|14616.1|14612.1|14609.8|14605.8|77
1662462300000|2022-09-06 11:05:00|14616.1|14612.1|14600.4|14596.4|14616.1|14612.1|14600.4|14596.4|154
1662462600000|2022-09-06 11:10:00|14598.9|14594.9|14600.4|14596.4|14603.6|14599.6|14597.3|14593.3|53
1662462900000|2022-09-06 11:15:00|14603.6|14599.6|14591.1|14587.1|14603.6|14599.6|14591.1|14587.1|200
1662463200000|2022-09-06 11:20:00|14587.9|14583.9|14575.4|14571.4|14587.9|14583.9|14572.3|14568.3|383
1662463500000|2022-09-06 11:25:00|14572.3|14568.3|14577|14573|14578.6|14574.6|14569.2|14565.2|182
1662463800000|2022-09-06 11:30:00|14575.4|14571.4|14572.3|14568.3|14584.8|14580.8|14569.2|14565.2|161
1662464100000|2022-09-06 11:35:00|14570.8|14566.8|14578.6|14574.6|14578.6|14574.6|14559.8|14555.8|406
1662464400000|2022-09-06 11:40:00|14575.4|14571.4|14578.6|14574.6|14587.9|14583.9|14572.3|14568.3|184
1662464700000|2022-09-06 11:45:00|14577|14573|14575.4|14571.4|14580.1|14576.1|14567.6|14563.6|182
1662465000000|2022-09-06 11:50:00|14572.3|14568.3|14587.9|14583.9|14587.9|14583.9|14572.3|14568.3|349
1662465300000|2022-09-06 11:55:00|14589.5|14585.5|14600.4|14596.4|14600.4|14596.4|14584.8|14580.8|447
1662465600000|2022-09-06 12:00:00|14598.9|14594.9|14603.6|14599.6|14606.7|14602.7|14591.1|14587.1|458
1662465900000|2022-09-06 12:05:00|14600.4|14596.4|14594.2|14590.2|14609.8|14605.8|14591.1|14587.1|759
1662466200000|2022-09-06 12:10:00|14597.3|14593.3|14581.7|14577.7|14597.3|14593.3|14578.6|14574.6|393
1662466500000|2022-09-06 12:15:00|14583.3|14579.3|14580.1|14576.1|14587.9|14583.9|14556.7|14552.7|811
1662466800000|2022-09-06 12:20:00|14581.7|14577.7|14581.7|14577.7|14587.9|14583.9|14569.2|14565.2|840
1662467100000|2022-09-06 12:25:00|14584.8|14580.8|14566.1|14562.1|14587.9|14583.9|14566.1|14562.1|426
1662467400000|2022-09-06 12:30:00|14562.9|14558.9|14541.1|14537.1|14566.1|14562.1|14537.9|14533.9|923
1662467700000|2022-09-06 12:35:00|14537.9|14533.9|14572.3|14568.3|14572.3|14568.3|14537.9|14533.9|878
1662468000000|2022-09-06 12:40:00|14575.4|14571.4|14584.8|14580.8|14594.2|14590.2|14569.2|14565.2|1004
1662468300000|2022-09-06 12:45:00|14583.3|14579.3|14619.2|14615.2|14622.3|14618.3|14583.3|14579.3|1129
1662468600000|2022-09-06 12:50:00|14622.3|14618.3|14581.7|14577.7|14625.4|14621.4|14578.6|14574.6|773
1662468900000|2022-09-06 12:55:00|14583.3|14579.3|14587.9|14583.9|14594.2|14590.2|14578.6|14574.6|436
1662469200000|2022-09-06 13:00:00|14591.1|14587.1|14581.7|14577.7|14612.9|14608.9|14575.4|14571.4|831
1662469500000|2022-09-06 13:05:00|14580.1|14576.1|14569.2|14565.2|14584.8|14580.8|14550.4|14546.4|682
1662469800000|2022-09-06 13:10:00|14567.6|14563.6|14566.1|14562.1|14578.6|14574.6|14559.8|14555.8|743
1662470100000|2022-09-06 13:15:00|14562.9|14558.9|14553.6|14549.6|14566.1|14562.1|14544.2|14540.2|528
1662470400000|2022-09-06 13:20:00|14556.7|14552.7|14572.3|14568.3|14575.4|14571.4|14550.4|14546.4|559
1662470700000|2022-09-06 13:25:00|14570.8|14566.8|14516.1|14512.1|14570.8|14566.8|14512.9|14508.9|1043
1662471000000|2022-09-06 13:30:00|14512.9|14508.9|14509.8|14505.8|14525.4|14521.4|14503.6|14499.6|1355
1662471300000|2022-09-06 13:35:00|14508.3|14504.3|14450.4|14446.4|14508.3|14504.3|14441.1|14437.1|1406
1662471600000|2022-09-06 13:40:00|14448.9|14444.9|14434.8|14430.8|14462.9|14458.9|14412.9|14408.9|1866
1662471900000|2022-09-06 13:45:00|14433.3|14429.3|14425.4|14421.4|14447.3|14443.3|14412.9|14408.9|1709
1662472200000|2022-09-06 13:50:00|14428.6|14424.6|14409.8|14405.8|14428.6|14424.6|14387.9|14383.9|1345
1662472500000|2022-09-06 13:55:00|14412.9|14408.9|14391.1|14387.1|14422.3|14418.3|14381.7|14377.7|1511
1662472800000|2022-09-06 14:00:00|14370.8|14366.8|14369.2|14365.2|14386.4|14382.4|14347.3|14343.3|1828
1662473100000|2022-09-06 14:05:00|14372.3|14368.3|14387.9|14383.9|14398.9|14394.9|14366.1|14362.1|1658
1662473400000|2022-09-06 14:10:00|14389.5|14385.5|14366.1|14362.1|14391.1|14387.1|14356.7|14352.7|1102
1662473700000|2022-09-06 14:15:00|14364.5|14360.5|14372.3|14368.3|14372.3|14368.3|14337.9|14333.9|1827
1662474000000|2022-09-06 14:20:00|14375.4|14371.4|14381.7|14377.7|14387.9|14383.9|14369.2|14365.2|1054
1662474300000|2022-09-06 14:25:00|14378.6|14374.6|14406.7|14402.7|14416.1|14412.1|14378.6|14374.6|923
1662474600000|2022-09-06 14:30:00|14409.8|14405.8|14416.1|14412.1|14419.2|14415.2|14391.1|14387.1|1145
1662474900000|2022-09-06 14:35:00|14417.6|14413.6|14416.1|14412.1|14428.6|14424.6|14412.9|14408.9|1023
1662475200000|2022-09-06 14:40:00|14419.2|14415.2|14441.1|14437.1|14447.3|14443.3|14412.9|14408.9|1291
1662475500000|2022-09-06 14:45:00|14439.5|14435.5|14419.2|14415.2|14447.3|14443.3|14416.1|14412.1|1162
1662475800000|2022-09-06 14:50:00|14417.6|14413.6|14416.1|14412.1|14428.6|14424.6|14409.8|14405.8|725
1662476100000|2022-09-06 14:55:00|14417.6|14413.6|14406.7|14402.7|14419.2|14415.2|14394.2|14390.2|901
1662476400000|2022-09-06 15:00:00|14400.4|14396.4|14428.6|14424.6|14433.3|14429.3|14394.2|14390.2|1563
1662476700000|2022-09-06 15:05:00|14425.4|14421.4|14422.3|14418.3|14428.6|14424.6|14416.1|14412.1|1038
1662477000000|2022-09-06 15:10:00|14419.2|14415.2|14437.9|14433.9|14437.9|14433.9|14412.9|14408.9|1331
1662477300000|2022-09-06 15:15:00|14441.1|14437.1|14422.3|14418.3|14441.1|14437.1|14422.3|14418.3|899
1662477600000|2022-09-06 15:20:00|14423.9|14419.9|14419.2|14415.2|14425.4|14421.4|14403.6|14399.6|766
1662477900000|2022-09-06 15:25:00|14416.1|14412.1|14428.6|14424.6|14428.6|14424.6|14394.2|14390.2|1729
1662478200000|2022-09-06 15:30:00|14431.7|14427.7|14419.2|14415.2|14434.8|14430.8|14414.5|14410.5|540
1662478500000|2022-09-06 15:35:00|14420.8|14416.8|14431.7|14427.7|14434.8|14430.8|14416.1|14412.1|637
1662478800000|2022-09-06 15:40:00|14428.6|14424.6|14416.1|14412.1|14428.6|14424.6|14416.1|14412.1|484
1662479100000|2022-09-06 15:45:00|14419.2|14415.2|14400.4|14396.4|14419.2|14415.2|14394.2|14390.2|442
1662479400000|2022-09-06 15:50:00|14397.3|14393.3|14375.4|14371.4|14397.3|14393.3|14372.3|14368.3|602
1662479700000|2022-09-06 15:55:00|14377|14373|14378.6|14374.6|14381.7|14377.7|14369.2|14365.2|608
1662480000000|2022-09-06 16:00:00|14381.7|14377.7|14378.6|14374.6|14381.7|14377.7|14369.2|14365.2|629
1662480300000|2022-09-06 16:05:00|14381.7|14377.7|14384.8|14380.8|14391.1|14387.1|14381.7|14377.7|372
1662480600000|2022-09-06 16:10:00|14387.9|14383.9|14375.4|14371.4|14387.9|14383.9|14372.3|14368.3|337
1662480900000|2022-09-06 16:15:00|14378.6|14374.6|14372.3|14368.3|14384.8|14380.8|14369.2|14365.2|254
1662481200000|2022-09-06 16:20:00|14373.9|14369.9|14369.2|14365.2|14378.6|14374.6|14366.1|14362.1|395
1662481500000|2022-09-06 16:25:00|14372.3|14368.3|14378.6|14374.6|14381.7|14377.7|14366.1|14362.1|479
1662481800000|2022-09-06 16:30:00|14375.4|14371.4|14369.2|14365.2|14375.4|14371.4|14366.1|14362.1|625
1662482100000|2022-09-06 16:35:00|14372.3|14368.3|14369.2|14365.2|14375.4|14371.4|14366.1|14362.1|470
1662482400000|2022-09-06 16:40:00|14370.8|14366.8|14378.6|14374.6|14378.6|14374.6|14366.1|14362.1|395
1662482700000|2022-09-06 16:45:00|14377|14373|14372.3|14368.3|14378.6|14374.6|14369.2|14365.2|387
1662483000000|2022-09-06 16:50:00|14375.4|14371.4|14362.9|14358.9|14378.6|14374.6|14362.9|14358.9|357
1662483300000|2022-09-06 16:55:00|14361.4|14357.4|14359.8|14355.8|14362.9|14358.9|14350.4|14346.4|653
1662483600000|2022-09-06 17:00:00|14362.9|14358.9|14366.1|14362.1|14369.2|14365.2|14359.8|14355.8|360
1662483900000|2022-09-06 17:05:00|14362.9|14358.9|14372.3|14368.3|14372.3|14368.3|14362.9|14358.9|332
1662484200000|2022-09-06 17:10:00|14375.4|14371.4|14384.8|14380.8|14387.9|14383.9|14372.3|14368.3|608
1662484500000|2022-09-06 17:15:00|14387.9|14383.9|14387.9|14383.9|14391.1|14387.1|14387.9|14383.9|158
1662484800000|2022-09-06 17:20:00|14384.8|14380.8|14384.8|14380.8|14391.1|14387.1|14381.7|14377.7|321
1662485100000|2022-09-06 17:25:00|14381.7|14377.7|14380.1|14376.1|14391.1|14387.1|14378.6|14374.6|260
1662485400000|2022-09-06 17:30:00|14378.6|14374.6|14381.7|14377.7|14384.8|14380.8|14375.4|14371.4|340
1662485700000|2022-09-06 17:35:00|14384.8|14380.8|14372.3|14368.3|14384.8|14380.8|14369.2|14365.2|482
1662486000000|2022-09-06 17:40:00|14370.8|14366.8|14359.8|14355.8|14372.3|14368.3|14356.7|14352.7|450
1662486300000|2022-09-06 17:45:00|14361.4|14357.4|14366.1|14362.1|14366.1|14362.1|14359.8|14355.8|155
1662486600000|2022-09-06 17:50:00|14362.9|14358.9|14378.6|14374.6|14378.6|14374.6|14362.9|14358.9|497
1662486900000|2022-09-06 17:55:00|14375.4|14371.4|14378.6|14374.6|14381.7|14377.7|14375.4|14371.4|259
1662487200000|2022-09-06 18:00:00|14381.7|14377.7|14369.2|14365.2|14381.7|14377.7|14364.5|14360.5|438
1662487500000|2022-09-06 18:05:00|14370.8|14366.8|14366.1|14362.1|14375.4|14371.4|14362.9|14358.9|232
1662487800000|2022-09-06 18:10:00|14369.2|14365.2|14359.8|14355.8|14373.9|14369.9|14356.7|14352.7|448
1662488100000|2022-09-06 18:15:00|14362.9|14358.9|14353.6|14349.6|14362.9|14358.9|14353.6|14349.6|516
1662488400000|2022-09-06 18:20:00|14356.7|14352.7|14356.7|14352.7|14359.8|14355.8|14353.6|14349.6|352
1662488700000|2022-09-06 18:25:00|14353.6|14349.6|14362.9|14358.9|14369.2|14365.2|14353.6|14349.6|2876
1662489000000|2022-09-06 18:30:00|14364.5|14360.5|14369.2|14365.2|14372.3|14368.3|14362.9|14358.9|259
1662489300000|2022-09-06 18:35:00|14366.1|14362.1|14369.2|14365.2|14372.3|14368.3|14362.9|14358.9|264
1662489600000|2022-09-06 18:40:00|14366.1|14362.1|14369.2|14365.2|14372.3|14368.3|14366.1|14362.1|320
1662489900000|2022-09-06 18:45:00|14370.8|14366.8|14366.1|14362.1|14372.3|14368.3|14366.1|14362.1|336
1662490200000|2022-09-06 18:50:00|14369.2|14365.2|14375.4|14371.4|14378.6|14374.6|14367.6|14363.6|485
1662490500000|2022-09-06 18:55:00|14372.3|14368.3|14362.9|14358.9|14375.4|14371.4|14359.8|14355.8|1960
1662490800000|2022-09-06 19:00:00|14359.8|14355.8|14369.2|14365.2|14372.3|14368.3|14359.8|14355.8|1272
1662491100000|2022-09-06 19:05:00|14372.3|14368.3|14375.4|14371.4|14375.4|14371.4|14367.6|14363.6|271
1662491400000|2022-09-06 19:10:00|14373.9|14369.9|14384.8|14380.8|14384.8|14380.8|14369.2|14365.2|364
1662491700000|2022-09-06 19:15:00|14383.3|14379.3|14378.6|14374.6|14384.8|14380.8|14366.1|14362.1|822
1662492000000|2022-09-06 19:20:00|14375.4|14371.4|14372.3|14368.3|14378.6|14374.6|14372.3|14368.3|368
1662492300000|2022-09-06 19:25:00|14373.9|14369.9|14372.3|14368.3|14375.4|14371.4|14362.9|14358.9|357
1662492600000|2022-09-06 19:30:00|14375.4|14371.4|14366.1|14362.1|14381.7|14377.7|14366.1|14362.1|374
1662492900000|2022-09-06 19:35:00|14367.6|14363.6|14356.7|14352.7|14373.9|14369.9|14356.7|14352.7|918
1662493200000|2022-09-06 19:40:00|14359.8|14355.8|14353.6|14349.6|14367.6|14363.6|14350.4|14346.4|1012
1662493500000|2022-09-06 19:45:00|14352|14348|14347.3|14343.3|14353.6|14349.6|14334.8|14330.8|1048
1662493800000|2022-09-06 19:50:00|14344.2|14340.2|14347.3|14343.3|14353.6|14349.6|14344.2|14340.2|742
1662494100000|2022-09-06 19:55:00|14344.2|14340.2|14334.8|14330.8|14359.8|14355.8|14333.3|14329.3|3358
1662494400000|2022-09-06 20:00:00|14328.6|14324.6|14341.1|14337.1|14359.8|14355.8|14328.6|14324.6|1598
1662494700000|2022-09-06 20:05:00|14344.2|14340.2|14353.6|14349.6|14353.6|14349.6|14341.1|14337.1|540
1662495000000|2022-09-06 20:10:00|14350.4|14346.4|14337.9|14333.9|14350.4|14346.4|14331.7|14327.7|1005
1662495300000|2022-09-06 20:15:00|14336.4|14332.4|14345.8|14341.8|14347.3|14343.3|14330.1|14326.1|411
1662495600000|2022-09-06 20:20:00|14347.3|14343.3|14328.6|14324.6|14347.3|14343.3|14328.6|14324.6|456
1662495900000|2022-09-06 20:25:00|14327|14323|14316.1|14312.1|14327|14323|14314.5|14310.5|887
1662496200000|2022-09-06 20:30:00|14317.6|14313.6|14319.2|14315.2|14328.6|14324.6|14316.1|14312.1|729
1662496500000|2022-09-06 20:35:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|352
1662496800000|2022-09-06 20:40:00|14317.6|14313.6|14312.9|14308.9|14319.2|14315.2|14306.7|14302.7|716
1662497100000|2022-09-06 20:45:00|14309.8|14305.8|14325.4|14321.4|14325.4|14321.4|14297.3|14293.3|940
1662497400000|2022-09-06 20:50:00|14328.6|14324.6|14317.6|14313.6|14334.8|14330.8|14317.6|14313.6|508
1662497700000|2022-09-06 20:55:00|14319.2|14315.2|14306.7|14302.7|14319.2|14315.2|14303.6|14299.6|682
1662501600000|2022-09-06 22:00:00|14316.1|14312.1|14325.4|14321.4|14325.4|14321.4|14312.9|14308.9|38
1662501900000|2022-09-06 22:05:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|23
1662502200000|2022-09-06 22:10:00|14320.8|14316.8|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|52
1662502500000|2022-09-06 22:15:00|||||||||4
1662502800000|2022-09-06 22:20:00|||||||||2
1662503100000|2022-09-06 22:25:00|14319.2|14315.2|14319.2|14315.2|14319.2|14315.2|14319.2|14315.2|14
1662503400000|2022-09-06 22:30:00|14322.3|14318.3|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|74
1662503700000|2022-09-06 22:35:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|11
1662504000000|2022-09-06 22:40:00|||||||||1
1662504300000|2022-09-06 22:45:00|14317.6|14313.6|14314.5|14310.5|14319.2|14315.2|14314.5|14310.5|41
1662504600000|2022-09-06 22:50:00|14312.9|14308.9|14312.9|14308.9|14319.2|14315.2|14309.8|14305.8|35
1662504900000|2022-09-06 22:55:00|14316.1|14312.1|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|9
1662505200000|2022-09-06 23:00:00|14316.1|14312.1|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|26
1662505500000|2022-09-06 23:05:00|14317.6|14313.6|14312.9|14308.9|14319.2|14315.2|14312.9|14308.9|15
1662505800000|2022-09-06 23:10:00|14311.4|14307.4|14312.9|14308.9|14312.9|14308.9|14309.8|14305.8|46
1662506100000|2022-09-06 23:15:00|||||||||7
1662506400000|2022-09-06 23:20:00|14316.1|14312.1|14316.1|14312.1|14316.1|14312.1|14316.1|14312.1|8
1662506700000|2022-09-06 23:25:00|14319.2|14315.2|14316.1|14312.1|14319.2|14315.2|14316.1|14312.1|24
1662507000000|2022-09-06 23:30:00|14314.5|14310.5|14312.9|14308.9|14314.5|14310.5|14306.7|14302.7|64
1662507300000|2022-09-06 23:35:00|14314.5|14310.5|14323.9|14319.9|14323.9|14319.9|14312.9|14308.9|107
1662507600000|2022-09-06 23:40:00|14325.4|14321.4|14325.4|14321.4|14328.6|14324.6|14322.3|14318.3|52
1662507900000|2022-09-06 23:45:00|14322.3|14318.3|14331.7|14327.7|14331.7|14327.7|14322.3|14318.3|78
1662508200000|2022-09-06 23:50:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|63
1662508500000|2022-09-06 23:55:00|14327|14323|14323.9|14319.9|14328.6|14324.6|14322.3|14318.3|34
1662508800000|2022-09-07 00:00:00|14325.4|14321.4|14325.4|14321.4|14328.6|14324.6|14319.2|14315.2|77
1662509100000|2022-09-07 00:05:00|14327|14323|14336.4|14332.4|14336.4|14332.4|14327|14323|127
1662509400000|2022-09-07 00:10:00|14337.9|14333.9|14331.7|14327.7|14337.9|14333.9|14331.7|14327.7|59
1662509700000|2022-09-07 00:15:00|14328.6|14324.6|14291.1|14287.1|14328.6|14324.6|14284.8|14280.8|285
1662510000000|2022-09-07 00:20:00|14292.6|14288.6|14295.8|14291.8|14300.4|14296.4|14287.9|14283.9|112
1662510300000|2022-09-07 00:25:00|14297.3|14293.3|14303.6|14299.6|14309.8|14305.8|14297.3|14293.3|88
1662510600000|2022-09-07 00:30:00|14305.1|14301.1|14297.3|14293.3|14306.7|14302.7|14291.1|14287.1|146
1662510900000|2022-09-07 00:35:00|14294.2|14290.2|14306.7|14302.7|14308.3|14304.3|14289.5|14285.5|52
1662511200000|2022-09-07 00:40:00|14305.1|14301.1|14312.9|14308.9|14312.9|14308.9|14305.1|14301.1|47
1662511500000|2022-09-07 00:45:00|14316.1|14312.1|14309.8|14305.8|14319.2|14315.2|14303.6|14299.6|58
1662511800000|2022-09-07 00:50:00|14308.3|14304.3|14312.9|14308.9|14312.9|14308.9|14306.7|14302.7|25
1662512100000|2022-09-07 00:55:00|14316.1|14312.1|14316.1|14312.1|14319.2|14315.2|14305.1|14301.1|98
1662512400000|2022-09-07 01:00:00|14314.5|14310.5|14319.2|14315.2|14319.2|14315.2|14314.5|14310.5|86
1662512700000|2022-09-07 01:05:00|14316.1|14312.1|14312.9|14308.9|14322.3|14318.3|14309.8|14305.8|156
1662513000000|2022-09-07 01:10:00|14316.1|14312.1|14328.6|14324.6|14328.6|14324.6|14316.1|14312.1|101
1662513300000|2022-09-07 01:15:00|14331.7|14327.7|14328.6|14324.6|14331.7|14327.7|14322.3|14318.3|62
1662513600000|2022-09-07 01:20:00|14325.4|14321.4|14328.6|14324.6|14328.6|14324.6|14322.3|14318.3|129
1662513900000|2022-09-07 01:25:00|14331.7|14327.7|14331.7|14327.7|14334.8|14330.8|14328.6|14324.6|106
1662514200000|2022-09-07 01:30:00|14333.3|14329.3|14328.6|14324.6|14334.8|14330.8|14325.4|14321.4|75
1662514500000|2022-09-07 01:35:00|14327|14323|14325.4|14321.4|14328.6|14324.6|14319.2|14315.2|110
1662514800000|2022-09-07 01:40:00|14327|14323|14331.7|14327.7|14331.7|14327.7|14319.2|14315.2|88
1662515100000|2022-09-07 01:45:00|14333.3|14329.3|14336.4|14332.4|14337.9|14333.9|14331.7|14327.7|31
1662515400000|2022-09-07 01:50:00|14337.9|14333.9|14337.9|14333.9|14344.2|14340.2|14337.9|14333.9|36
1662515700000|2022-09-07 01:55:00|14334.8|14330.8|14331.7|14327.7|14334.8|14330.8|14331.7|14327.7|23
1662516000000|2022-09-07 02:00:00|14334.8|14330.8|14331.7|14327.7|14334.8|14330.8|14330.1|14326.1|61
1662516300000|2022-09-07 02:05:00|14333.3|14329.3|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|52
1662516600000|2022-09-07 02:10:00|14334.8|14330.8|14323.9|14319.9|14334.8|14330.8|14319.2|14315.2|151
1662516900000|2022-09-07 02:15:00|14325.4|14321.4|14319.2|14315.2|14325.4|14321.4|14316.1|14312.1|40
1662517200000|2022-09-07 02:20:00|14317.6|14313.6|14319.2|14315.2|14320.8|14316.8|14316.1|14312.1|32
1662517500000|2022-09-07 02:25:00|14320.8|14316.8|14331.7|14327.7|14331.7|14327.7|14320.8|14316.8|90
1662517800000|2022-09-07 02:30:00|14334.8|14330.8|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|117
1662518100000|2022-09-07 02:35:00|14331.7|14327.7|14325.4|14321.4|14333.3|14329.3|14325.4|14321.4|47
1662518400000|2022-09-07 02:40:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|123
1662518700000|2022-09-07 02:45:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|63
1662519000000|2022-09-07 02:50:00|14320.8|14316.8|14328.6|14324.6|14328.6|14324.6|14319.2|14315.2|66
1662519300000|2022-09-07 02:55:00|14327|14323|14325.4|14321.4|14328.6|14324.6|14325.4|14321.4|8
1662519600000|2022-09-07 03:00:00|14327|14323|14325.4|14321.4|14328.6|14324.6|14322.3|14318.3|17
1662519900000|2022-09-07 03:05:00|14327|14323|14325.4|14321.4|14328.6|14324.6|14325.4|14321.4|7
1662520200000|2022-09-07 03:10:00|14327|14323|14322.3|14318.3|14328.6|14324.6|14322.3|14318.3|18
1662520500000|2022-09-07 03:15:00|14325.4|14321.4|14319.2|14315.2|14325.4|14321.4|14317.6|14313.6|18
1662520800000|2022-09-07 03:20:00|14320.8|14316.8|14323.9|14319.9|14325.4|14321.4|14319.2|14315.2|57
1662521100000|2022-09-07 03:25:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|29
1662521400000|2022-09-07 03:30:00|14319.2|14315.2|14320.8|14316.8|14322.3|14318.3|14316.1|14312.1|24
1662521700000|2022-09-07 03:35:00|14322.3|14318.3|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|16
1662522000000|2022-09-07 03:40:00|14317.6|14313.6|14312.9|14308.9|14317.6|14313.6|14306.7|14302.7|88
1662522300000|2022-09-07 03:45:00|14316.1|14312.1|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|13
1662522600000|2022-09-07 03:50:00|14309.8|14305.8|14309.8|14305.8|14309.8|14305.8|14308.3|14304.3|18
1662522900000|2022-09-07 03:55:00|14306.7|14302.7|14312.9|14308.9|14312.9|14308.9|14306.7|14302.7|19
1662523200000|2022-09-07 04:00:00|14314.5|14310.5|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|50
1662523500000|2022-09-07 04:05:00|14319.2|14315.2|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|121
1662523800000|2022-09-07 04:10:00|14319.2|14315.2|14323.9|14319.9|14325.4|14321.4|14319.2|14315.2|128
1662524100000|2022-09-07 04:15:00|14322.3|14318.3|14319.2|14315.2|14323.9|14319.9|14319.2|14315.2|16
1662524400000|2022-09-07 04:20:00|14320.8|14316.8|14306.7|14302.7|14322.3|14318.3|14306.7|14302.7|84
1662524700000|2022-09-07 04:25:00|14309.8|14305.8|14312.9|14308.9|14312.9|14308.9|14308.3|14304.3|43
1662525000000|2022-09-07 04:30:00|14309.8|14305.8|14314.5|14310.5|14316.1|14312.1|14309.8|14305.8|28
1662525300000|2022-09-07 04:35:00|14316.1|14312.1|14328.6|14324.6|14328.6|14324.6|14312.9|14308.9|60
1662525600000|2022-09-07 04:40:00|14330.1|14326.1|14334.8|14330.8|14337.9|14333.9|14330.1|14326.1|215
1662525900000|2022-09-07 04:45:00|14333.3|14329.3|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|64
1662526200000|2022-09-07 04:50:00|14333.3|14329.3|14341.1|14337.1|14344.2|14340.2|14331.7|14327.7|109
1662526500000|2022-09-07 04:55:00|14339.5|14335.5|14339.5|14335.5|14341.1|14337.1|14337.9|14333.9|25
1662526800000|2022-09-07 05:00:00|14337.9|14333.9|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|75
1662527100000|2022-09-07 05:05:00|14342.6|14338.6|14347.3|14343.3|14350.4|14346.4|14341.1|14337.1|70
1662527400000|2022-09-07 05:10:00|14348.9|14344.9|14347.3|14343.3|14350.4|14346.4|14347.3|14343.3|29
1662527700000|2022-09-07 05:15:00|14350.4|14346.4|14359.8|14355.8|14359.8|14355.8|14347.3|14343.3|146
1662528000000|2022-09-07 05:20:00|14362.9|14358.9|14361.4|14357.4|14362.9|14358.9|14356.7|14352.7|98
1662528300000|2022-09-07 05:25:00|14362.9|14358.9|14353.6|14349.6|14362.9|14358.9|14353.6|14349.6|252
1662528600000|2022-09-07 05:30:00|14350.4|14346.4|14350.4|14346.4|14356.7|14352.7|14347.3|14343.3|121
1662528900000|2022-09-07 05:35:00|14348.9|14344.9|14347.3|14343.3|14350.4|14346.4|14337.9|14333.9|61
1662529200000|2022-09-07 05:40:00|14345.8|14341.8|14342.6|14338.6|14347.3|14343.3|14341.1|14337.1|102
1662529500000|2022-09-07 05:45:00|14344.2|14340.2|14328.6|14324.6|14344.2|14340.2|14327|14323|99
1662529800000|2022-09-07 05:50:00|14325.4|14321.4|14337.9|14333.9|14337.9|14333.9|14325.4|14321.4|60
1662530100000|2022-09-07 05:55:00|14339.5|14335.5|14337.9|14333.9|14341.1|14337.1|14336.4|14332.4|77
1662530400000|2022-09-07 06:00:00|14339.5|14335.5|14325.4|14321.4|14344.2|14340.2|14325.4|14321.4|132
1662530700000|2022-09-07 06:05:00|14328.6|14324.6|14336.4|14332.4|14341.1|14337.1|14325.4|14321.4|53
1662531000000|2022-09-07 06:10:00|14334.8|14330.8|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|59
1662531300000|2022-09-07 06:15:00|14334.8|14330.8|14342.6|14338.6|14344.2|14340.2|14331.7|14327.7|120
1662531600000|2022-09-07 06:20:00|14344.2|14340.2|14350.4|14346.4|14353.6|14349.6|14341.1|14337.1|167
1662531900000|2022-09-07 06:25:00|14348.9|14344.9|14359.8|14355.8|14359.8|14355.8|14344.2|14340.2|139
1662532200000|2022-09-07 06:30:00|14358.3|14354.3|14341.1|14337.1|14358.3|14354.3|14337.9|14333.9|129
1662532500000|2022-09-07 06:35:00|14344.2|14340.2|14341.1|14337.1|14347.3|14343.3|14333.3|14329.3|70
1662532800000|2022-09-07 06:40:00|14339.5|14335.5|14325.4|14321.4|14339.5|14335.5|14322.3|14318.3|107
1662533100000|2022-09-07 06:45:00|14323.9|14319.9|14334.8|14330.8|14334.8|14330.8|14322.3|14318.3|98
1662533400000|2022-09-07 06:50:00|14337.9|14333.9|14320.8|14316.8|14339.5|14335.5|14320.8|14316.8|109
1662533700000|2022-09-07 06:55:00|14322.3|14318.3|14309.8|14305.8|14322.3|14318.3|14306.7|14302.7|109
1662534000000|2022-09-07 07:00:00|14311.4|14307.4|14341.1|14337.1|14353.6|14349.6|14311.4|14307.4|390
1662534300000|2022-09-07 07:05:00|14339.5|14335.5|14334.8|14330.8|14345.8|14341.8|14328.6|14324.6|262
1662534600000|2022-09-07 07:10:00|14336.4|14332.4|14337.9|14333.9|14341.1|14337.1|14331.7|14327.7|210
1662534900000|2022-09-07 07:15:00|14339.5|14335.5|14341.1|14337.1|14341.1|14337.1|14331.7|14327.7|120
1662535200000|2022-09-07 07:20:00|14344.2|14340.2|14328.6|14324.6|14353.6|14349.6|14325.4|14321.4|193
1662535500000|2022-09-07 07:25:00|14327|14323|14317.6|14313.6|14328.6|14324.6|14312.9|14308.9|159
1662535800000|2022-09-07 07:30:00|14319.2|14315.2|14350.4|14346.4|14350.4|14346.4|14316.1|14312.1|284
1662536100000|2022-09-07 07:35:00|14348.9|14344.9|14350.4|14346.4|14356.7|14352.7|14344.2|14340.2|346
1662536400000|2022-09-07 07:40:00|14347.3|14343.3|14356.7|14352.7|14359.8|14355.8|14347.3|14343.3|287
1662536700000|2022-09-07 07:45:00|14353.6|14349.6|14370.8|14366.8|14372.3|14368.3|14353.6|14349.6|413
1662537000000|2022-09-07 07:50:00|14369.2|14365.2|14378.6|14374.6|14381.7|14377.7|14366.1|14362.1|328
1662537300000|2022-09-07 07:55:00|14381.7|14377.7|14381.7|14377.7|14384.8|14380.8|14373.9|14369.9|343
1662537600000|2022-09-07 08:00:00|14378.6|14374.6|14377|14373|14384.8|14380.8|14369.2|14365.2|391
1662537900000|2022-09-07 08:05:00|14378.6|14374.6|14372.3|14368.3|14384.8|14380.8|14372.3|14368.3|142
1662538200000|2022-09-07 08:10:00|14375.4|14371.4|14375.4|14371.4|14381.7|14377.7|14369.2|14365.2|161
1662538500000|2022-09-07 08:15:00|14378.6|14374.6|14372.3|14368.3|14381.7|14377.7|14362.9|14358.9|172
1662538800000|2022-09-07 08:20:00|14370.8|14366.8|14372.3|14368.3|14375.4|14371.4|14367.6|14363.6|115
1662539100000|2022-09-07 08:25:00|14370.8|14366.8|14366.1|14362.1|14373.9|14369.9|14362.9|14358.9|114
1662539400000|2022-09-07 08:30:00|14367.6|14363.6|14362.9|14358.9|14369.2|14365.2|14356.7|14352.7|264
1662539700000|2022-09-07 08:35:00|14364.5|14360.5|14366.1|14362.1|14369.2|14365.2|14361.4|14357.4|205
1662540000000|2022-09-07 08:40:00|14362.9|14358.9|14364.5|14360.5|14369.2|14365.2|14359.8|14355.8|255
1662540300000|2022-09-07 08:45:00|14366.1|14362.1|14372.3|14368.3|14378.6|14374.6|14362.9|14358.9|161
1662540600000|2022-09-07 08:50:00|14375.4|14371.4|14384.8|14380.8|14384.8|14380.8|14372.3|14368.3|82
1662540900000|2022-09-07 08:55:00|14381.7|14377.7|14387.9|14383.9|14387.9|14383.9|14381.7|14377.7|55
1662541200000|2022-09-07 09:00:00|14386.4|14382.4|14369.2|14365.2|14386.4|14382.4|14366.1|14362.1|124
1662541500000|2022-09-07 09:05:00|14370.8|14366.8|14378.6|14374.6|14378.6|14374.6|14367.6|14363.6|159
1662541800000|2022-09-07 09:10:00|14375.4|14371.4|14375.4|14371.4|14378.6|14374.6|14375.4|14371.4|127
1662542100000|2022-09-07 09:15:00|14378.6|14374.6|14384.8|14380.8|14387.9|14383.9|14377|14373|174
1662542400000|2022-09-07 09:20:00|14386.4|14382.4|14380.1|14376.1|14387.9|14383.9|14375.4|14371.4|109
1662542700000|2022-09-07 09:25:00|14378.6|14374.6|14381.7|14377.7|14384.8|14380.8|14378.6|14374.6|114
1662543000000|2022-09-07 09:30:00|14380.1|14376.1|14362.9|14358.9|14381.7|14377.7|14361.4|14357.4|103
1662543300000|2022-09-07 09:35:00|14366.1|14362.1|14369.2|14365.2|14375.4|14371.4|14366.1|14362.1|83
1662543600000|2022-09-07 09:40:00|14370.8|14366.8|14378.6|14374.6|14381.7|14377.7|14369.2|14365.2|241
1662543900000|2022-09-07 09:45:00|14377|14373|14386.4|14382.4|14387.9|14383.9|14375.4|14371.4|131
1662544200000|2022-09-07 09:50:00|14384.8|14380.8|14384.8|14380.8|14394.2|14390.2|14384.8|14380.8|150
1662544500000|2022-09-07 09:55:00|14386.4|14382.4|14406.7|14402.7|14406.7|14402.7|14384.8|14380.8|223
1662544800000|2022-09-07 10:00:00|14405.1|14401.1|14391.1|14387.1|14406.7|14402.7|14387.9|14383.9|180
1662545100000|2022-09-07 10:05:00|14394.2|14390.2|14395.8|14391.8|14406.7|14402.7|14394.2|14390.2|106
1662545400000|2022-09-07 10:10:00|14394.2|14390.2|14381.7|14377.7|14397.3|14393.3|14381.7|14377.7|144
1662545700000|2022-09-07 10:15:00|14383.3|14379.3|14362.9|14358.9|14384.8|14380.8|14362.9|14358.9|159
1662546000000|2022-09-07 10:20:00|14366.1|14362.1|14359.8|14355.8|14366.1|14362.1|14356.7|14352.7|193
1662546300000|2022-09-07 10:25:00|14356.7|14352.7|14347.3|14343.3|14359.8|14355.8|14347.3|14343.3|186
1662546600000|2022-09-07 10:30:00|14348.9|14344.9|14344.2|14340.2|14353.6|14349.6|14336.4|14332.4|187
1662546900000|2022-09-07 10:35:00|14341.1|14337.1|14344.2|14340.2|14353.6|14349.6|14337.9|14333.9|187
1662547200000|2022-09-07 10:40:00|14345.8|14341.8|14356.7|14352.7|14356.7|14352.7|14345.8|14341.8|154
1662547500000|2022-09-07 10:45:00|14353.6|14349.6|14347.3|14343.3|14359.8|14355.8|14344.2|14340.2|166
1662547800000|2022-09-07 10:50:00|14345.8|14341.8|14350.4|14346.4|14350.4|14346.4|14342.6|14338.6|144
1662548100000|2022-09-07 10:55:00|14347.3|14343.3|14347.3|14343.3|14353.6|14349.6|14347.3|14343.3|101
1662548400000|2022-09-07 11:00:00|14344.2|14340.2|14347.3|14343.3|14347.3|14343.3|14337.9|14333.9|252
1662548700000|2022-09-07 11:05:00|14348.9|14344.9|14359.8|14355.8|14369.2|14365.2|14347.3|14343.3|184
1662549000000|2022-09-07 11:10:00|14361.4|14357.4|14356.7|14352.7|14369.2|14365.2|14353.6|14349.6|912
1662549300000|2022-09-07 11:15:00|14359.8|14355.8|14356.7|14352.7|14362.9|14358.9|14353.6|14349.6|263
1662549600000|2022-09-07 11:20:00|14353.6|14349.6|14353.6|14349.6|14358.3|14354.3|14350.4|14346.4|150
1662549900000|2022-09-07 11:25:00|14352|14348|14359.8|14355.8|14362.9|14358.9|14350.4|14346.4|133
1662550200000|2022-09-07 11:30:00|14356.7|14352.7|14356.7|14352.7|14372.3|14368.3|14356.7|14352.7|1790
1662550500000|2022-09-07 11:35:00|14353.6|14349.6|14331.7|14327.7|14356.7|14352.7|14303.6|14299.6|919
1662550800000|2022-09-07 11:40:00|14328.6|14324.6|14369.2|14365.2|14372.3|14368.3|14328.6|14324.6|569
1662551100000|2022-09-07 11:45:00|14370.8|14366.8|14356.7|14352.7|14370.8|14366.8|14350.4|14346.4|493
1662551400000|2022-09-07 11:50:00|14355.1|14351.1|14367.6|14363.6|14378.6|14374.6|14353.6|14349.6|348
1662551700000|2022-09-07 11:55:00|14369.2|14365.2|14372.3|14368.3|14378.6|14374.6|14362.9|14358.9|366
1662552000000|2022-09-07 12:00:00|14373.9|14369.9|14366.1|14362.1|14375.4|14371.4|14362.9|14358.9|366
1662552300000|2022-09-07 12:05:00|14367.6|14363.6|14372.3|14368.3|14380.1|14376.1|14366.1|14362.1|287
1662552600000|2022-09-07 12:10:00|14369.2|14365.2|14372.3|14368.3|14375.4|14371.4|14362.9|14358.9|393
1662552900000|2022-09-07 12:15:00|14373.9|14369.9|14378.6|14374.6|14381.7|14377.7|14366.1|14362.1|397
1662553200000|2022-09-07 12:20:00|14380.1|14376.1|14406.7|14402.7|14412.9|14408.9|14380.1|14376.1|963
1662553500000|2022-09-07 12:25:00|14405.1|14401.1|14398.9|14394.9|14416.1|14412.1|14394.2|14390.2|609
1662553800000|2022-09-07 12:30:00|14400.4|14396.4|14391.1|14387.1|14406.7|14402.7|14387.9|14383.9|532
1662554100000|2022-09-07 12:35:00|14394.2|14390.2|14397.3|14393.3|14403.6|14399.6|14381.7|14377.7|683
1662554400000|2022-09-07 12:40:00|14395.8|14391.8|14384.8|14380.8|14395.8|14391.8|14375.4|14371.4|561
1662554700000|2022-09-07 12:45:00|14387.9|14383.9|14378.6|14374.6|14391.1|14387.1|14369.2|14365.2|721
1662555000000|2022-09-07 12:50:00|14375.4|14371.4|14375.4|14371.4|14380.1|14376.1|14359.8|14355.8|683
1662555300000|2022-09-07 12:55:00|14377|14373|14384.8|14380.8|14384.8|14380.8|14372.3|14368.3|379
1662555600000|2022-09-07 13:00:00|14387.9|14383.9|14400.4|14396.4|14400.4|14396.4|14378.6|14374.6|520
1662555900000|2022-09-07 13:05:00|14398.9|14394.9|14406.7|14402.7|14409.8|14405.8|14395.8|14391.8|594
1662556200000|2022-09-07 13:10:00|14408.3|14404.3|14409.8|14405.8|14412.9|14408.9|14392.6|14388.6|521
1662556500000|2022-09-07 13:15:00|14411.4|14407.4|14414.5|14410.5|14417.6|14413.6|14409.8|14405.8|496
1662556800000|2022-09-07 13:20:00|14416.1|14412.1|14434.8|14430.8|14444.2|14440.2|14412.9|14408.9|883
1662557100000|2022-09-07 13:25:00|14436.4|14432.4|14441.1|14437.1|14444.2|14440.2|14433.3|14429.3|610
1662557400000|2022-09-07 13:30:00|14437.9|14433.9|14447.3|14443.3|14466.1|14462.1|14434.8|14430.8|1233
1662557700000|2022-09-07 13:35:00|14448.9|14444.9|14447.3|14443.3|14453.6|14449.6|14437.9|14433.9|778
1662558000000|2022-09-07 13:40:00|14448.9|14444.9|14441.1|14437.1|14450.4|14446.4|14434.8|14430.8|715
1662558300000|2022-09-07 13:45:00|14437.9|14433.9|14459.8|14455.8|14462.9|14458.9|14437.9|14433.9|660
1662558600000|2022-09-07 13:50:00|14456.7|14452.7|14445.8|14441.8|14472.3|14468.3|14444.2|14440.2|823
1662558900000|2022-09-07 13:55:00|14444.2|14440.2|14448.9|14444.9|14450.4|14446.4|14439.5|14435.5|605
1662559200000|2022-09-07 14:00:00|14447.3|14443.3|14456.7|14452.7|14459.8|14455.8|14434.8|14430.8|1146
1662559500000|2022-09-07 14:05:00|14455.1|14451.1|14456.7|14452.7|14459.8|14455.8|14447.3|14443.3|623
1662559800000|2022-09-07 14:10:00|14459.8|14455.8|14447.3|14443.3|14459.8|14455.8|14444.2|14440.2|646
1662560100000|2022-09-07 14:15:00|14445.8|14441.8|14447.3|14443.3|14453.6|14449.6|14441.1|14437.1|847
1662560400000|2022-09-07 14:20:00|14444.2|14440.2|14447.3|14443.3|14450.4|14446.4|14437.9|14433.9|646
1662560700000|2022-09-07 14:25:00|14450.4|14446.4|14459.8|14455.8|14466.1|14462.1|14447.3|14443.3|626
1662561000000|2022-09-07 14:30:00|14461.4|14457.4|14466.1|14462.1|14469.2|14465.2|14456.7|14452.7|604
1662561300000|2022-09-07 14:35:00|14462.9|14458.9|14459.8|14455.8|14472.3|14468.3|14453.6|14449.6|628
1662561600000|2022-09-07 14:40:00|14458.3|14454.3|14456.7|14452.7|14462.9|14458.9|14452|14448|322
1662561900000|2022-09-07 14:45:00|14453.6|14449.6|14456.7|14452.7|14459.8|14455.8|14441.1|14437.1|517
1662562200000|2022-09-07 14:50:00|14458.3|14454.3|14434.8|14430.8|14459.8|14455.8|14434.8|14430.8|651
1662562500000|2022-09-07 14:55:00|14437.9|14433.9|14441.1|14437.1|14447.3|14443.3|14431.7|14427.7|704
1662562800000|2022-09-07 15:00:00|14444.2|14440.2|14448.9|14444.9|14450.4|14446.4|14431.7|14427.7|525
1662563100000|2022-09-07 15:05:00|14450.4|14446.4|14447.3|14443.3|14456.7|14452.7|14441.1|14437.1|640
1662563400000|2022-09-07 15:10:00|14448.9|14444.9|14473.9|14469.9|14475.4|14471.4|14447.3|14443.3|644
1662563700000|2022-09-07 15:15:00|14475.4|14471.4|14453.6|14449.6|14478.6|14474.6|14453.6|14449.6|519
1662564000000|2022-09-07 15:20:00|14456.7|14452.7|14456.7|14452.7|14462.9|14458.9|14453.6|14449.6|389
1662564300000|2022-09-07 15:25:00|14458.3|14454.3|14459.8|14455.8|14462.9|14458.9|14453.6|14449.6|496
1662564600000|2022-09-07 15:30:00|14462.9|14458.9|14462.9|14458.9|14466.1|14462.1|14456.7|14452.7|392
1662564900000|2022-09-07 15:35:00|14464.5|14460.5|14462.9|14458.9|14464.5|14460.5|14456.7|14452.7|347
1662565200000|2022-09-07 15:40:00|14459.8|14455.8|14459.8|14455.8|14466.1|14462.1|14459.8|14455.8|322
1662565500000|2022-09-07 15:45:00|14461.4|14457.4|14466.1|14462.1|14469.2|14465.2|14459.8|14455.8|474
1662565800000|2022-09-07 15:50:00|14469.2|14465.2|14462.9|14458.9|14472.3|14468.3|14462.9|14458.9|249
1662566100000|2022-09-07 15:55:00|14464.5|14460.5|14484.8|14480.8|14484.8|14480.8|14462.9|14458.9|410
1662566400000|2022-09-07 16:00:00|14483.3|14479.3|14478.6|14474.6|14484.8|14480.8|14475.4|14471.4|456
1662566700000|2022-09-07 16:05:00|14481.7|14477.7|14478.6|14474.6|14484.8|14480.8|14478.6|14474.6|261
1662567000000|2022-09-07 16:10:00|14475.4|14471.4|14491.1|14487.1|14491.1|14487.1|14475.4|14471.4|421
1662567300000|2022-09-07 16:15:00|14487.9|14483.9|14494.2|14490.2|14494.2|14490.2|14484.8|14480.8|219
1662567600000|2022-09-07 16:20:00|14497.3|14493.3|14494.2|14490.2|14497.3|14493.3|14491.1|14487.1|181
1662567900000|2022-09-07 16:25:00|14491.1|14487.1|14491.1|14487.1|14497.3|14493.3|14487.9|14483.9|195
1662568200000|2022-09-07 16:30:00|14494.2|14490.2|14484.8|14480.8|14497.3|14493.3|14481.7|14477.7|197
1662568500000|2022-09-07 16:35:00|14487.9|14483.9|14478.6|14474.6|14487.9|14483.9|14478.6|14474.6|138
1662568800000|2022-09-07 16:40:00|14480.1|14476.1|14497.3|14493.3|14500.4|14496.4|14478.6|14474.6|549
1662569100000|2022-09-07 16:45:00|14494.2|14490.2|14497.3|14493.3|14500.4|14496.4|14494.2|14490.2|875
1662569400000|2022-09-07 16:50:00|14494.2|14490.2|14491.1|14487.1|14497.3|14493.3|14484.8|14480.8|1086
1662569700000|2022-09-07 16:55:00|14487.9|14483.9|14494.2|14490.2|14497.3|14493.3|14487.9|14483.9|703
1662570000000|2022-09-07 17:00:00|14491.1|14487.1|14484.8|14480.8|14494.2|14490.2|14481.7|14477.7|712
1662570300000|2022-09-07 17:05:00|14487.9|14483.9|14500.4|14496.4|14503.6|14499.6|14486.4|14482.4|338
1662570600000|2022-09-07 17:10:00|14503.6|14499.6|14506.7|14502.7|14506.7|14502.7|14500.4|14496.4|446
1662570900000|2022-09-07 17:15:00|14503.6|14499.6|14516.1|14512.1|14516.1|14512.1|14503.6|14499.6|756
1662571200000|2022-09-07 17:20:00|14512.9|14508.9|14522.3|14518.3|14522.3|14518.3|14512.9|14508.9|462
1662571500000|2022-09-07 17:25:00|14525.4|14521.4|14522.3|14518.3|14525.4|14521.4|14519.2|14515.2|1125
1662571800000|2022-09-07 17:30:00|14525.4|14521.4|14522.3|14518.3|14525.4|14521.4|14519.2|14515.2|543
1662572100000|2022-09-07 17:35:00|14525.4|14521.4|14556.7|14552.7|14559.8|14555.8|14522.3|14518.3|1477
1662572400000|2022-09-07 17:40:00|14559.8|14555.8|14547.3|14543.3|14562.9|14558.9|14537.9|14533.9|1220
1662572700000|2022-09-07 17:45:00|14544.2|14540.2|14553.6|14549.6|14559.8|14555.8|14541.1|14537.1|637
1662573000000|2022-09-07 17:50:00|14556.7|14552.7|14553.6|14549.6|14556.7|14552.7|14544.2|14540.2|1067
1662573300000|2022-09-07 17:55:00|14552|14548|14572.3|14568.3|14572.3|14568.3|14552|14548|1317
1662573600000|2022-09-07 18:00:00|14575.4|14571.4|14566.1|14562.1|14581.7|14577.7|14559.8|14555.8|1507
1662573900000|2022-09-07 18:05:00|14569.2|14565.2|14570.8|14566.8|14575.4|14571.4|14569.2|14565.2|344
1662574200000|2022-09-07 18:10:00|14569.2|14565.2|14566.1|14562.1|14572.3|14568.3|14562.9|14558.9|343
1662574500000|2022-09-07 18:15:00|14562.9|14558.9|14569.2|14565.2|14569.2|14565.2|14559.8|14555.8|333
1662574800000|2022-09-07 18:20:00|14570.8|14566.8|14566.1|14562.1|14575.4|14571.4|14566.1|14562.1|267
1662575100000|2022-09-07 18:25:00|14569.2|14565.2|14572.3|14568.3|14572.3|14568.3|14566.1|14562.1|265
1662575400000|2022-09-07 18:30:00|14570.8|14566.8|14562.9|14558.9|14575.4|14571.4|14562.9|14558.9|393
1662575700000|2022-09-07 18:35:00|14566.1|14562.1|14562.9|14558.9|14569.2|14565.2|14556.7|14552.7|527
1662576000000|2022-09-07 18:40:00|14566.1|14562.1|14556.7|14552.7|14566.1|14562.1|14553.6|14549.6|714
1662576300000|2022-09-07 18:45:00|14555.1|14551.1|14553.6|14549.6|14559.8|14555.8|14550.4|14546.4|1715
1662576600000|2022-09-07 18:50:00|14556.7|14552.7|14550.4|14546.4|14562.9|14558.9|14550.4|14546.4|369
1662576900000|2022-09-07 18:55:00|14553.6|14549.6|14559.8|14555.8|14559.8|14555.8|14553.6|14549.6|938
1662577200000|2022-09-07 19:00:00|14556.7|14552.7|14553.6|14549.6|14556.7|14552.7|14550.4|14546.4|773
1662577500000|2022-09-07 19:05:00|14550.4|14546.4|14547.3|14543.3|14556.7|14552.7|14547.3|14543.3|871
1662577800000|2022-09-07 19:10:00|14544.2|14540.2|14537.9|14533.9|14547.3|14543.3|14537.9|14533.9|261
1662578100000|2022-09-07 19:15:00|14539.5|14535.5|14531.7|14527.7|14541.1|14537.1|14528.6|14524.6|448
1662578400000|2022-09-07 19:20:00|14530.1|14526.1|14531.7|14527.7|14534.8|14530.8|14528.6|14524.6|305
1662578700000|2022-09-07 19:25:00|14534.8|14530.8|14528.6|14524.6|14534.8|14530.8|14528.6|14524.6|137
1662579000000|2022-09-07 19:30:00|14531.7|14527.7|14537.9|14533.9|14537.9|14533.9|14525.4|14521.4|404
1662579300000|2022-09-07 19:35:00|14534.8|14530.8|14544.2|14540.2|14547.3|14543.3|14531.7|14527.7|392
1662579600000|2022-09-07 19:40:00|14545.8|14541.8|14544.2|14540.2|14547.3|14543.3|14544.2|14540.2|161
1662579900000|2022-09-07 19:45:00|14547.3|14543.3|14566.1|14562.1|14566.1|14562.1|14541.1|14537.1|1147
1662580200000|2022-09-07 19:50:00|14562.9|14558.9|14556.7|14552.7|14562.9|14558.9|14550.4|14546.4|577
1662580500000|2022-09-07 19:55:00|14558.3|14554.3|14544.2|14540.2|14559.8|14555.8|14534.8|14530.8|2175
1662580800000|2022-09-07 20:00:00|14547.3|14543.3|14525.4|14521.4|14547.3|14543.3|14525.4|14521.4|797
1662581100000|2022-09-07 20:05:00|14523.9|14519.9|14525.4|14521.4|14525.4|14521.4|14522.3|14518.3|306
1662581400000|2022-09-07 20:10:00|14522.3|14518.3|14517.6|14513.6|14525.4|14521.4|14516.1|14512.1|405
1662581700000|2022-09-07 20:15:00|14516.1|14512.1|14509.8|14505.8|14519.2|14515.2|14509.8|14505.8|114
1662582000000|2022-09-07 20:20:00|14512.9|14508.9|14516.1|14512.1|14516.1|14512.1|14512.9|14508.9|128
1662582300000|2022-09-07 20:25:00|14512.9|14508.9|14509.8|14505.8|14512.9|14508.9|14503.6|14499.6|666
1662582600000|2022-09-07 20:30:00|14511.4|14507.4|14512.9|14508.9|14516.1|14512.1|14509.8|14505.8|322
1662582900000|2022-09-07 20:35:00|14511.4|14507.4|14522.3|14518.3|14523.9|14519.9|14509.8|14505.8|510
1662583200000|2022-09-07 20:40:00|14520.8|14516.8|14525.4|14521.4|14528.6|14524.6|14516.1|14512.1|371
1662583500000|2022-09-07 20:45:00|14528.6|14524.6|14527|14523|14528.6|14524.6|14522.3|14518.3|166
1662583800000|2022-09-07 20:50:00|14528.6|14524.6|14522.3|14518.3|14528.6|14524.6|14522.3|14518.3|235
1662584100000|2022-09-07 20:55:00|14523.9|14519.9|14528.6|14524.6|14531.7|14527.7|14522.3|14518.3|266
1662588000000|2022-09-07 22:00:00|14520.8|14516.8|14522.3|14518.3|14522.3|14518.3|14516.1|14512.1|21
1662588300000|2022-09-07 22:05:00|14523.9|14519.9|14523.9|14519.9|14523.9|14519.9|14523.9|14519.9|1
1662588600000|2022-09-07 22:10:00|14522.3|14518.3|14517.6|14513.6|14525.4|14521.4|14516.1|14512.1|59
1662588900000|2022-09-07 22:15:00|14519.2|14515.2|14517.6|14513.6|14519.2|14515.2|14516.1|14512.1|15
1662589200000|2022-09-07 22:20:00|14519.2|14515.2|14517.6|14513.6|14519.2|14515.2|14517.6|14513.6|2
1662589500000|2022-09-07 22:25:00|14519.2|14515.2|14512.9|14508.9|14519.2|14515.2|14509.8|14505.8|29
1662589800000|2022-09-07 22:30:00|14514.5|14510.5|14516.1|14512.1|14516.1|14512.1|14514.5|14510.5|5
1662590100000|2022-09-07 22:35:00|14517.6|14513.6|14516.1|14512.1|14517.6|14513.6|14516.1|14512.1|4
1662590400000|2022-09-07 22:40:00|||||||||103
1662590700000|2022-09-07 22:45:00|14519.2|14515.2|14516.1|14512.1|14519.2|14515.2|14516.1|14512.1|17
1662591000000|2022-09-07 22:50:00|14514.5|14510.5|14516.1|14512.1|14517.6|14513.6|14514.5|14510.5|9
1662591300000|2022-09-07 22:55:00|14514.5|14510.5|14516.1|14512.1|14516.1|14512.1|14514.5|14510.5|14
1662591600000|2022-09-07 23:00:00|14514.5|14510.5|14514.5|14510.5|14514.5|14510.5|14512.9|14508.9|3
1662591900000|2022-09-07 23:05:00|14512.9|14508.9|14509.8|14505.8|14512.9|14508.9|14509.8|14505.8|12
1662592200000|2022-09-07 23:10:00|14508.3|14504.3|14509.8|14505.8|14509.8|14505.8|14506.7|14502.7|9
1662592500000|2022-09-07 23:15:00|14508.3|14504.3|14506.7|14502.7|14509.8|14505.8|14506.7|14502.7|4
1662592800000|2022-09-07 23:20:00|14508.3|14504.3|14505.1|14501.1|14509.8|14505.8|14503.6|14499.6|27
1662593100000|2022-09-07 23:25:00|14503.6|14499.6|14503.6|14499.6|14505.1|14501.1|14500.4|14496.4|11
1662593400000|2022-09-07 23:30:00|14505.1|14501.1|14503.6|14499.6|14506.7|14502.7|14503.6|14499.6|27
1662593700000|2022-09-07 23:35:00|14506.7|14502.7|14509.8|14505.8|14509.8|14505.8|14503.6|14499.6|17
1662594000000|2022-09-07 23:40:00|14508.3|14504.3|14509.8|14505.8|14509.8|14505.8|14508.3|14504.3|4
1662594300000|2022-09-07 23:45:00|14508.3|14504.3|14522.3|14518.3|14522.3|14518.3|14508.3|14504.3|77
1662594600000|2022-09-07 23:50:00|14520.8|14516.8|14516.1|14512.1|14520.8|14516.8|14516.1|14512.1|11
1662594900000|2022-09-07 23:55:00|14517.6|14513.6|14519.2|14515.2|14519.2|14515.2|14516.1|14512.1|24
1662595200000|2022-09-08 00:00:00|14522.3|14518.3|14519.2|14515.2|14528.6|14524.6|14519.2|14515.2|44
1662595500000|2022-09-08 00:05:00|14522.3|14518.3|14525.4|14521.4|14525.4|14521.4|14519.2|14515.2|38
1662595800000|2022-09-08 00:10:00|14522.3|14518.3|14514.5|14510.5|14523.9|14519.9|14512.9|14508.9|38
1662596100000|2022-09-08 00:15:00|14512.9|14508.9|14512.9|14508.9|14516.1|14512.1|14509.8|14505.8|60
1662596400000|2022-09-08 00:20:00|14511.4|14507.4|14506.7|14502.7|14512.9|14508.9|14503.6|14499.6|49
1662596700000|2022-09-08 00:25:00|14508.3|14504.3|14506.7|14502.7|14509.8|14505.8|14506.7|14502.7|13
1662597000000|2022-09-08 00:30:00|14505.1|14501.1|14516.1|14512.1|14516.1|14512.1|14505.1|14501.1|62
1662597300000|2022-09-08 00:35:00|14519.2|14515.2|14525.4|14521.4|14525.4|14521.4|14516.1|14512.1|65
1662597600000|2022-09-08 00:40:00|14527|14523|14525.4|14521.4|14531.7|14527.7|14525.4|14521.4|58
1662597900000|2022-09-08 00:45:00|14523.9|14519.9|14512.9|14508.9|14523.9|14519.9|14512.9|14508.9|33
1662598200000|2022-09-08 00:50:00|14511.4|14507.4|14516.1|14512.1|14516.1|14512.1|14511.4|14507.4|24
1662598500000|2022-09-08 00:55:00|14514.5|14510.5|14514.5|14510.5|14516.1|14512.1|14512.9|14508.9|17
1662598800000|2022-09-08 01:00:00|14516.1|14512.1|14525.4|14521.4|14525.4|14521.4|14514.5|14510.5|24
1662599100000|2022-09-08 01:05:00|14523.9|14519.9|14536.4|14532.4|14537.9|14533.9|14522.3|14518.3|70
1662599400000|2022-09-08 01:10:00|14534.8|14530.8|14531.7|14527.7|14537.9|14533.9|14531.7|14527.7|30
1662599700000|2022-09-08 01:15:00|14534.8|14530.8|14544.2|14540.2|14550.4|14546.4|14534.8|14530.8|120
1662600000000|2022-09-08 01:20:00|14547.3|14543.3|14547.3|14543.3|14550.4|14546.4|14544.2|14540.2|68
1662600300000|2022-09-08 01:25:00|14550.4|14546.4|14544.2|14540.2|14553.6|14549.6|14544.2|14540.2|64
1662600600000|2022-09-08 01:30:00|14547.3|14543.3|14547.3|14543.3|14550.4|14546.4|14544.2|14540.2|33
1662600900000|2022-09-08 01:35:00|14544.2|14540.2|14541.1|14537.1|14547.3|14543.3|14541.1|14537.1|34
1662601200000|2022-09-08 01:40:00|14537.9|14533.9|14541.1|14537.1|14544.2|14540.2|14537.9|14533.9|51
1662601500000|2022-09-08 01:45:00|14537.9|14533.9|14537.9|14533.9|14541.1|14537.1|14537.9|14533.9|40
1662601800000|2022-09-08 01:50:00|14534.8|14530.8|14547.3|14543.3|14548.9|14544.9|14534.8|14530.8|58
1662602100000|2022-09-08 01:55:00|14544.2|14540.2|14544.2|14540.2|14547.3|14543.3|14544.2|14540.2|18
1662602400000|2022-09-08 02:00:00|14547.3|14543.3|14548.9|14544.9|14550.4|14546.4|14541.1|14537.1|57
1662602700000|2022-09-08 02:05:00|14547.3|14543.3|14547.3|14543.3|14547.3|14543.3|14541.1|14537.1|68
1662603000000|2022-09-08 02:10:00|14544.2|14540.2|14544.2|14540.2|14547.3|14543.3|14544.2|14540.2|35
1662603300000|2022-09-08 02:15:00|14547.3|14543.3|14545.8|14541.8|14547.3|14543.3|14545.8|14541.8|18
1662603600000|2022-09-08 02:20:00|14547.3|14543.3|14547.3|14543.3|14548.9|14544.9|14541.1|14537.1|71
1662603900000|2022-09-08 02:25:00|14545.8|14541.8|14555.1|14551.1|14556.7|14552.7|14545.8|14541.8|70
1662604200000|2022-09-08 02:30:00|14553.6|14549.6|14550.4|14546.4|14556.7|14552.7|14550.4|14546.4|50
1662604500000|2022-09-08 02:35:00|14548.9|14544.9|14547.3|14543.3|14550.4|14546.4|14537.9|14533.9|82
1662604800000|2022-09-08 02:40:00|14545.8|14541.8|14550.4|14546.4|14550.4|14546.4|14544.2|14540.2|30
1662605100000|2022-09-08 02:45:00|14547.3|14543.3|14550.4|14546.4|14550.4|14546.4|14544.2|14540.2|50
1662605400000|2022-09-08 02:50:00|14548.9|14544.9|14547.3|14543.3|14548.9|14544.9|14541.1|14537.1|45
1662605700000|2022-09-08 02:55:00|14545.8|14541.8|14544.2|14540.2|14545.8|14541.8|14537.9|14533.9|43
1662606000000|2022-09-08 03:00:00|14541.1|14537.1|14541.1|14537.1|14544.2|14540.2|14537.9|14533.9|120
1662606300000|2022-09-08 03:05:00|14544.2|14540.2|14584.8|14580.8|14584.8|14580.8|14544.2|14540.2|118
1662606600000|2022-09-08 03:10:00|14586.4|14582.4|14581.7|14577.7|14600.4|14596.4|14575.4|14571.4|184
1662606900000|2022-09-08 03:15:00|14578.6|14574.6|14575.4|14571.4|14581.7|14577.7|14569.2|14565.2|111
1662607200000|2022-09-08 03:20:00|14578.6|14574.6|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|94
1662607500000|2022-09-08 03:25:00|14577|14573|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|47
1662607800000|2022-09-08 03:30:00|14577|14573|14581.7|14577.7|14584.8|14580.8|14575.4|14571.4|27
1662608100000|2022-09-08 03:35:00|14583.3|14579.3|14583.3|14579.3|14587.9|14583.9|14580.1|14576.1|50
1662608400000|2022-09-08 03:40:00|14581.7|14577.7|14584.8|14580.8|14584.8|14580.8|14578.6|14574.6|12
1662608700000|2022-09-08 03:45:00|14586.4|14582.4|14594.2|14590.2|14594.2|14590.2|14584.8|14580.8|32
1662609000000|2022-09-08 03:50:00|14592.6|14588.6|14594.2|14590.2|14597.3|14593.3|14589.5|14585.5|38
1662609300000|2022-09-08 03:55:00|14592.6|14588.6|14586.4|14582.4|14594.2|14590.2|14584.8|14580.8|18
1662609600000|2022-09-08 04:00:00|14587.9|14583.9|14600.4|14596.4|14602|14598|14587.9|14583.9|14
1662609900000|2022-09-08 04:05:00|14597.3|14593.3|14594.2|14590.2|14598.9|14594.9|14591.1|14587.1|34
1662610200000|2022-09-08 04:10:00|14595.8|14591.8|14591.1|14587.1|14595.8|14591.8|14587.9|14583.9|29
1662610500000|2022-09-08 04:15:00|14589.5|14585.5|14589.5|14585.5|14594.2|14590.2|14587.9|14583.9|23
1662610800000|2022-09-08 04:20:00|14591.1|14587.1|14589.5|14585.5|14591.1|14587.1|14586.4|14582.4|10
1662611100000|2022-09-08 04:25:00|14591.1|14587.1|14589.5|14585.5|14594.2|14590.2|14587.9|14583.9|6
1662611400000|2022-09-08 04:30:00|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|21
1662611700000|2022-09-08 04:35:00|14589.5|14585.5|14591.1|14587.1|14592.6|14588.6|14587.9|14583.9|43
1662612000000|2022-09-08 04:40:00|14589.5|14585.5|14589.5|14585.5|14591.1|14587.1|14589.5|14585.5|27
1662612300000|2022-09-08 04:45:00|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14586.4|14582.4|25
1662612600000|2022-09-08 04:50:00|14592.6|14588.6|14600.4|14596.4|14606.7|14602.7|14591.1|14587.1|312
1662612900000|2022-09-08 04:55:00|14598.9|14594.9|14597.3|14593.3|14600.4|14596.4|14597.3|14593.3|35
1662613200000|2022-09-08 05:00:00|14594.2|14590.2|14589.5|14585.5|14595.8|14591.8|14587.9|14583.9|55
1662613500000|2022-09-08 05:05:00|14591.1|14587.1|14591.1|14587.1|14594.2|14590.2|14587.9|14583.9|48
1662613800000|2022-09-08 05:10:00|14592.6|14588.6|14594.2|14590.2|14594.2|14590.2|14591.1|14587.1|39
1662614100000|2022-09-08 05:15:00|14595.8|14591.8|14591.1|14587.1|14597.3|14593.3|14591.1|14587.1|28
1662614400000|2022-09-08 05:20:00|14587.9|14583.9|14587.9|14583.9|14594.2|14590.2|14587.9|14583.9|25
1662614700000|2022-09-08 05:25:00|14589.5|14585.5|14587.9|14583.9|14591.1|14587.1|14587.9|14583.9|10
1662615000000|2022-09-08 05:30:00|14584.8|14580.8|14584.8|14580.8|14587.9|14583.9|14581.7|14577.7|28
1662615300000|2022-09-08 05:35:00|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14581.7|14577.7|10
1662615600000|2022-09-08 05:40:00|14594.2|14590.2|14591.1|14587.1|14594.2|14590.2|14591.1|14587.1|35
1662615900000|2022-09-08 05:45:00|14589.5|14585.5|14594.2|14590.2|14597.3|14593.3|14587.9|14583.9|49
1662616200000|2022-09-08 05:50:00|14592.6|14588.6|14591.1|14587.1|14594.2|14590.2|14589.5|14585.5|15
1662616500000|2022-09-08 05:55:00|14592.6|14588.6|14600.4|14596.4|14600.4|14596.4|14591.1|14587.1|33
1662616800000|2022-09-08 06:00:00|14597.3|14593.3|14605.1|14601.1|14605.1|14601.1|14587.9|14583.9|108
1662617100000|2022-09-08 06:05:00|14603.6|14599.6|14608.3|14604.3|14616.1|14612.1|14603.6|14599.6|79
1662617400000|2022-09-08 06:10:00|14609.8|14605.8|14612.9|14608.9|14619.2|14615.2|14608.3|14604.3|69
1662617700000|2022-09-08 06:15:00|14616.1|14612.1|14609.8|14605.8|14622.3|14618.3|14608.3|14604.3|156
1662618000000|2022-09-08 06:20:00|14608.3|14604.3|14609.8|14605.8|14616.1|14612.1|14605.1|14601.1|114
1662618300000|2022-09-08 06:25:00|14612.9|14608.9|14612.9|14608.9|14619.2|14615.2|14609.8|14605.8|70
1662618600000|2022-09-08 06:30:00|14614.5|14610.5|14609.8|14605.8|14616.1|14612.1|14603.6|14599.6|243
1662618900000|2022-09-08 06:35:00|14606.7|14602.7|14606.7|14602.7|14612.9|14608.9|14603.6|14599.6|51
1662619200000|2022-09-08 06:40:00|14609.8|14605.8|14600.4|14596.4|14609.8|14605.8|14597.3|14593.3|194
1662619500000|2022-09-08 06:45:00|14602|14598|14591.1|14587.1|14606.7|14602.7|14591.1|14587.1|101
1662619800000|2022-09-08 06:50:00|14592.6|14588.6|14586.4|14582.4|14594.2|14590.2|14584.8|14580.8|62
1662620100000|2022-09-08 06:55:00|14587.9|14583.9|14591.1|14587.1|14594.2|14590.2|14584.8|14580.8|40
1662620400000|2022-09-08 07:00:00|14594.2|14590.2|14581.7|14577.7|14597.3|14593.3|14575.4|14571.4|244
1662620700000|2022-09-08 07:05:00|14578.6|14574.6|14586.4|14582.4|14591.1|14587.1|14578.6|14574.6|149
1662621000000|2022-09-08 07:10:00|14587.9|14583.9|14566.1|14562.1|14587.9|14583.9|14566.1|14562.1|150
1662621300000|2022-09-08 07:15:00|14569.2|14565.2|14562.9|14558.9|14570.8|14566.8|14561.4|14557.4|114
1662621600000|2022-09-08 07:20:00|14559.8|14555.8|14553.6|14549.6|14562.9|14558.9|14550.4|14546.4|186
1662621900000|2022-09-08 07:25:00|14555.1|14551.1|14548.9|14544.9|14559.8|14555.8|14547.3|14543.3|151
1662622200000|2022-09-08 07:30:00|14547.3|14543.3|14545.8|14541.8|14552|14548|14544.2|14540.2|135
1662622500000|2022-09-08 07:35:00|14547.3|14543.3|14556.7|14552.7|14556.7|14552.7|14537.9|14533.9|96
1662622800000|2022-09-08 07:40:00|14558.3|14554.3|14553.6|14549.6|14559.8|14555.8|14547.3|14543.3|144
1662623100000|2022-09-08 07:45:00|14555.1|14551.1|14553.6|14549.6|14556.7|14552.7|14544.2|14540.2|46
1662623400000|2022-09-08 07:50:00|14552|14548|14534.8|14530.8|14553.6|14549.6|14534.8|14530.8|231
1662623700000|2022-09-08 07:55:00|14533.3|14529.3|14519.2|14515.2|14541.1|14537.1|14519.2|14515.2|267
1662624000000|2022-09-08 08:00:00|14522.3|14518.3|14512.9|14508.9|14522.3|14518.3|14511.4|14507.4|183
1662624300000|2022-09-08 08:05:00|14516.1|14512.1|14519.2|14515.2|14525.4|14521.4|14512.9|14508.9|82
1662624600000|2022-09-08 08:10:00|14517.6|14513.6|14528.6|14524.6|14534.8|14530.8|14517.6|14513.6|198
1662624900000|2022-09-08 08:15:00|14531.7|14527.7|14541.1|14537.1|14541.1|14537.1|14522.3|14518.3|180
1662625200000|2022-09-08 08:20:00|14539.5|14535.5|14544.2|14540.2|14550.4|14546.4|14534.8|14530.8|129
1662625500000|2022-09-08 08:25:00|14545.8|14541.8|14539.5|14535.5|14550.4|14546.4|14537.9|14533.9|91
1662625800000|2022-09-08 08:30:00|14541.1|14537.1|14547.3|14543.3|14547.3|14543.3|14539.5|14535.5|175
1662626100000|2022-09-08 08:35:00|14548.9|14544.9|14550.4|14546.4|14553.6|14549.6|14541.1|14537.1|121
1662626400000|2022-09-08 08:40:00|14548.9|14544.9|14550.4|14546.4|14550.4|14546.4|14542.6|14538.6|103
1662626700000|2022-09-08 08:45:00|14552|14548|14537.9|14533.9|14553.6|14549.6|14534.8|14530.8|87
1662627000000|2022-09-08 08:50:00|14539.5|14535.5|14537.9|14533.9|14541.1|14537.1|14534.8|14530.8|54
1662627300000|2022-09-08 08:55:00|14536.4|14532.4|14534.8|14530.8|14541.1|14537.1|14534.8|14530.8|104
1662627600000|2022-09-08 09:00:00|14537.9|14533.9|14537.9|14533.9|14537.9|14533.9|14531.7|14527.7|110
1662627900000|2022-09-08 09:05:00|14541.1|14537.1|14550.4|14546.4|14550.4|14546.4|14534.8|14530.8|97
1662628200000|2022-09-08 09:10:00|14547.3|14543.3|14539.5|14535.5|14547.3|14543.3|14537.9|14533.9|81
1662628500000|2022-09-08 09:15:00|14537.9|14533.9|14541.1|14537.1|14544.2|14540.2|14531.7|14527.7|92
1662628800000|2022-09-08 09:20:00|14544.2|14540.2|14544.2|14540.2|14547.3|14543.3|14537.9|14533.9|113
1662629100000|2022-09-08 09:25:00|14547.3|14543.3|14550.4|14546.4|14553.6|14549.6|14545.8|14541.8|40
1662629400000|2022-09-08 09:30:00|14548.9|14544.9|14547.3|14543.3|14550.4|14546.4|14544.2|14540.2|40
1662629700000|2022-09-08 09:35:00|14550.4|14546.4|14550.4|14546.4|14553.6|14549.6|14547.3|14543.3|45
1662630000000|2022-09-08 09:40:00|14548.9|14544.9|14547.3|14543.3|14553.6|14549.6|14544.2|14540.2|77
1662630300000|2022-09-08 09:45:00|14545.8|14541.8|14559.8|14555.8|14559.8|14555.8|14545.8|14541.8|116
1662630600000|2022-09-08 09:50:00|14558.3|14554.3|14556.7|14552.7|14562.9|14558.9|14555.1|14551.1|125
1662630900000|2022-09-08 09:55:00|14559.8|14555.8|14575.4|14571.4|14578.6|14574.6|14559.8|14555.8|157
1662631200000|2022-09-08 10:00:00|14572.3|14568.3|14575.4|14571.4|14578.6|14574.6|14572.3|14568.3|82
1662631500000|2022-09-08 10:05:00|14577|14573|14572.3|14568.3|14581.7|14577.7|14569.2|14565.2|103
1662631800000|2022-09-08 10:10:00|14575.4|14571.4|14569.2|14565.2|14578.6|14574.6|14566.1|14562.1|41
1662632100000|2022-09-08 10:15:00|14566.1|14562.1|14566.1|14562.1|14575.4|14571.4|14566.1|14562.1|32
1662632400000|2022-09-08 10:20:00|14569.2|14565.2|14564.5|14560.5|14572.3|14568.3|14562.9|14558.9|89
1662632700000|2022-09-08 10:25:00|14562.9|14558.9|14572.3|14568.3|14575.4|14571.4|14562.9|14558.9|71
1662633000000|2022-09-08 10:30:00|14569.2|14565.2|14572.3|14568.3|14575.4|14571.4|14566.1|14562.1|65
1662633300000|2022-09-08 10:35:00|14573.9|14569.9|14572.3|14568.3|14575.4|14571.4|14569.2|14565.2|67
1662633600000|2022-09-08 10:40:00|14570.8|14566.8|14575.4|14571.4|14575.4|14571.4|14562.9|14558.9|45
1662633900000|2022-09-08 10:45:00|14572.3|14568.3|14559.8|14555.8|14577|14573|14556.7|14552.7|58
1662634200000|2022-09-08 10:50:00|14561.4|14557.4|14559.8|14555.8|14562.9|14558.9|14559.8|14555.8|54
1662634500000|2022-09-08 10:55:00|14561.4|14557.4|14553.6|14549.6|14562.9|14558.9|14550.4|14546.4|82
1662634800000|2022-09-08 11:00:00|14552|14548|14556.7|14552.7|14559.8|14555.8|14547.3|14543.3|80
1662635100000|2022-09-08 11:05:00|14553.6|14549.6|14559.8|14555.8|14559.8|14555.8|14553.6|14549.6|36
1662635400000|2022-09-08 11:10:00|14562.9|14558.9|14562.9|14558.9|14562.9|14558.9|14559.8|14555.8|35
1662635700000|2022-09-08 11:15:00|14561.4|14557.4|14575.4|14571.4|14575.4|14571.4|14559.8|14555.8|143
1662636000000|2022-09-08 11:20:00|14578.6|14574.6|14569.2|14565.2|14578.6|14574.6|14569.2|14565.2|194
1662636300000|2022-09-08 11:25:00|14570.8|14566.8|14609.8|14605.8|14614.5|14610.5|14566.1|14562.1|1027
1662636600000|2022-09-08 11:30:00|14606.7|14602.7|14603.6|14599.6|14606.7|14602.7|14586.4|14582.4|284
1662636900000|2022-09-08 11:35:00|14600.4|14596.4|14628.6|14624.6|14637.9|14633.9|14598.9|14594.9|567
1662637200000|2022-09-08 11:40:00|14631.7|14627.7|14612.9|14608.9|14637.9|14633.9|14609.8|14605.8|341
1662637500000|2022-09-08 11:45:00|14611.4|14607.4|14609.8|14605.8|14611.4|14607.4|14600.4|14596.4|194
1662637800000|2022-09-08 11:50:00|14606.7|14602.7|14616.1|14612.1|14622.3|14618.3|14606.7|14602.7|244
1662638100000|2022-09-08 11:55:00|14617.6|14613.6|14605.1|14601.1|14620.8|14616.8|14603.6|14599.6|168
1662638400000|2022-09-08 12:00:00|14606.7|14602.7|14616.1|14612.1|14628.6|14624.6|14606.7|14602.7|470
1662638700000|2022-09-08 12:05:00|14612.9|14608.9|14614.5|14610.5|14619.2|14615.2|14603.6|14599.6|300
1662639000000|2022-09-08 12:10:00|14616.1|14612.1|14617.6|14613.6|14619.2|14615.2|14603.6|14599.6|244
1662639300000|2022-09-08 12:15:00|14616.1|14612.1|14597.3|14593.3|14653.6|14649.6|14575.4|14571.4|938
1662639600000|2022-09-08 12:20:00|14598.9|14594.9|14653.6|14649.6|14653.6|14649.6|14597.3|14593.3|699
1662639900000|2022-09-08 12:25:00|14650.4|14646.4|14631.7|14627.7|14656.7|14652.7|14625.4|14621.4|643
1662640200000|2022-09-08 12:30:00|14630.1|14626.1|14603.6|14599.6|14634.8|14630.8|14594.2|14590.2|775
1662640500000|2022-09-08 12:35:00|14605.1|14601.1|14581.7|14577.7|14606.7|14602.7|14578.6|14574.6|673
1662640800000|2022-09-08 12:40:00|14578.6|14574.6|14566.1|14562.1|14584.8|14580.8|14550.4|14546.4|984
1662641100000|2022-09-08 12:45:00|14562.9|14558.9|14570.8|14566.8|14577|14573|14553.6|14549.6|680
1662641400000|2022-09-08 12:50:00|14572.3|14568.3|14528.6|14524.6|14583.3|14579.3|14522.3|14518.3|1240
1662641700000|2022-09-08 12:55:00|14525.4|14521.4|14500.4|14496.4|14531.7|14527.7|14481.7|14477.7|1505
1662642000000|2022-09-08 13:00:00|14503.6|14499.6|14497.3|14493.3|14528.6|14524.6|14494.2|14490.2|977
1662642300000|2022-09-08 13:05:00|14498.9|14494.9|14497.3|14493.3|14509.8|14505.8|14475.4|14471.4|787
1662642600000|2022-09-08 13:10:00|14498.9|14494.9|14462.9|14458.9|14500.4|14496.4|14447.3|14443.3|707
1662642900000|2022-09-08 13:15:00|14466.1|14462.1|14489.5|14485.5|14491.1|14487.1|14459.8|14455.8|843
1662643200000|2022-09-08 13:20:00|14487.9|14483.9|14472.3|14468.3|14491.1|14487.1|14456.7|14452.7|764
1662643500000|2022-09-08 13:25:00|14473.9|14469.9|14500.4|14496.4|14503.6|14499.6|14472.3|14468.3|701
1662643800000|2022-09-08 13:30:00|14497.3|14493.3|14512.9|14508.9|14519.2|14515.2|14484.8|14480.8|1184
1662644100000|2022-09-08 13:35:00|14514.5|14510.5|14537.9|14533.9|14550.4|14546.4|14506.7|14502.7|1208
1662644400000|2022-09-08 13:40:00|14541.1|14537.1|14578.6|14574.6|14581.7|14577.7|14519.2|14515.2|1104
1662644700000|2022-09-08 13:45:00|14575.4|14571.4|14577|14573|14587.9|14583.9|14547.3|14543.3|794
1662645000000|2022-09-08 13:50:00|14578.6|14574.6|14559.8|14555.8|14589.5|14585.5|14559.8|14555.8|842
1662645300000|2022-09-08 13:55:00|14556.7|14552.7|14559.8|14555.8|14575.4|14571.4|14555.1|14551.1|688
1662645600000|2022-09-08 14:00:00|14562.9|14558.9|14544.2|14540.2|14569.2|14565.2|14537.9|14533.9|1173
1662645900000|2022-09-08 14:05:00|14541.1|14537.1|14561.4|14557.4|14562.9|14558.9|14531.7|14527.7|672
1662646200000|2022-09-08 14:10:00|14559.8|14555.8|14541.1|14537.1|14572.3|14568.3|14537.9|14533.9|656
1662646500000|2022-09-08 14:15:00|14537.9|14533.9|14537.9|14533.9|14562.9|14558.9|14531.7|14527.7|452
1662646800000|2022-09-08 14:20:00|14534.8|14530.8|14534.8|14530.8|14553.6|14549.6|14528.6|14524.6|598
1662647100000|2022-09-08 14:25:00|14537.9|14533.9|14525.4|14521.4|14541.1|14537.1|14525.4|14521.4|513
1662647400000|2022-09-08 14:30:00|14527|14523|14512.9|14508.9|14531.7|14527.7|14506.7|14502.7|700
1662647700000|2022-09-08 14:35:00|14511.4|14507.4|14522.3|14518.3|14525.4|14521.4|14500.4|14496.4|612
1662648000000|2022-09-08 14:40:00|14523.9|14519.9|14541.1|14537.1|14541.1|14537.1|14519.2|14515.2|545
1662648300000|2022-09-08 14:45:00|14542.6|14538.6|14537.9|14533.9|14547.3|14543.3|14531.7|14527.7|411
1662648600000|2022-09-08 14:50:00|14536.4|14532.4|14534.8|14530.8|14544.2|14540.2|14525.4|14521.4|429
1662648900000|2022-09-08 14:55:00|14533.3|14529.3|14544.2|14540.2|14553.6|14549.6|14531.7|14527.7|481
1662649200000|2022-09-08 15:00:00|14542.6|14538.6|14528.6|14524.6|14544.2|14540.2|14522.3|14518.3|641
1662649500000|2022-09-08 15:05:00|14531.7|14527.7|14522.3|14518.3|14531.7|14527.7|14519.2|14515.2|754
1662649800000|2022-09-08 15:10:00|14520.8|14516.8|14500.4|14496.4|14522.3|14518.3|14497.3|14493.3|847
1662650100000|2022-09-08 15:15:00|14503.6|14499.6|14519.2|14515.2|14522.3|14518.3|14502|14498|425
1662650400000|2022-09-08 15:20:00|14520.8|14516.8|14531.7|14527.7|14544.2|14540.2|14520.8|14516.8|390
1662650700000|2022-09-08 15:25:00|14533.3|14529.3|14519.2|14515.2|14534.8|14530.8|14519.2|14515.2|281
1662651000000|2022-09-08 15:30:00|14520.8|14516.8|14506.7|14502.7|14522.3|14518.3|14506.7|14502.7|547
1662651300000|2022-09-08 15:35:00|14505.1|14501.1|14497.3|14493.3|14506.7|14502.7|14484.8|14480.8|536
1662651600000|2022-09-08 15:40:00|14494.2|14490.2|14481.7|14477.7|14497.3|14493.3|14478.6|14474.6|361
1662651900000|2022-09-08 15:45:00|14478.6|14474.6|14494.2|14490.2|14500.4|14496.4|14478.6|14474.6|466
1662652200000|2022-09-08 15:50:00|14497.3|14493.3|14491.1|14487.1|14497.3|14493.3|14487.9|14483.9|422
1662652500000|2022-09-08 15:55:00|14494.2|14490.2|14481.7|14477.7|14497.3|14493.3|14481.7|14477.7|205
1662652800000|2022-09-08 16:00:00|14478.6|14474.6|14481.7|14477.7|14484.8|14480.8|14469.2|14465.2|640
1662653100000|2022-09-08 16:05:00|14484.8|14480.8|14475.4|14471.4|14484.8|14480.8|14466.1|14462.1|520
1662653400000|2022-09-08 16:10:00|14478.6|14474.6|14475.4|14471.4|14478.6|14474.6|14466.1|14462.1|472
1662653700000|2022-09-08 16:15:00|14473.9|14469.9|14462.9|14458.9|14478.6|14474.6|14462.9|14458.9|605
1662654000000|2022-09-08 16:20:00|14466.1|14462.1|14458.3|14454.3|14475.4|14471.4|14456.7|14452.7|414
1662654300000|2022-09-08 16:25:00|14459.8|14455.8|14469.2|14465.2|14472.3|14468.3|14453.6|14449.6|362
1662654600000|2022-09-08 16:30:00|14462.9|14458.9|14462.9|14458.9|14466.1|14462.1|14462.9|14458.9|412
1662654900000|2022-09-08 16:35:00|14459.8|14455.8|14469.2|14465.2|14469.2|14465.2|14456.7|14452.7|433
1662655200000|2022-09-08 16:40:00|14467.6|14463.6|14475.4|14471.4|14475.4|14471.4|14466.1|14462.1|414
1662655500000|2022-09-08 16:45:00|14472.3|14468.3|14462.9|14458.9|14472.3|14468.3|14459.8|14455.8|168
1662655800000|2022-09-08 16:50:00|14464.5|14460.5|14472.3|14468.3|14472.3|14468.3|14459.8|14455.8|297
1662656100000|2022-09-08 16:55:00|14475.4|14471.4|14475.4|14471.4|14478.6|14474.6|14469.2|14465.2|185
1662656400000|2022-09-08 17:00:00|14472.3|14468.3|14481.7|14477.7|14481.7|14477.7|14472.3|14468.3|234
1662656700000|2022-09-08 17:05:00|14478.6|14474.6|14481.7|14477.7|14487.9|14483.9|14478.6|14474.6|316
1662657000000|2022-09-08 17:10:00|14478.6|14474.6|14478.6|14474.6|14481.7|14477.7|14475.4|14471.4|411
1662657300000|2022-09-08 17:15:00|14475.4|14471.4|14487.9|14483.9|14494.2|14490.2|14475.4|14471.4|244
1662657600000|2022-09-08 17:20:00|14486.4|14482.4|14478.6|14474.6|14487.9|14483.9|14475.4|14471.4|169
1662657900000|2022-09-08 17:25:00|14481.7|14477.7|14478.6|14474.6|14481.7|14477.7|14475.4|14471.4|162
1662658200000|2022-09-08 17:30:00|14475.4|14471.4|14481.7|14477.7|14481.7|14477.7|14472.3|14468.3|194
1662658500000|2022-09-08 17:35:00|14480.1|14476.1|14487.9|14483.9|14487.9|14483.9|14478.6|14474.6|277
1662658800000|2022-09-08 17:40:00|14484.8|14480.8|14491.1|14487.1|14494.2|14490.2|14481.7|14477.7|181
1662659100000|2022-09-08 17:45:00|14494.2|14490.2|14487.9|14483.9|14494.2|14490.2|14484.8|14480.8|324
1662659400000|2022-09-08 17:50:00|14484.8|14480.8|14487.9|14483.9|14494.2|14490.2|14484.8|14480.8|197
1662659700000|2022-09-08 17:55:00|14484.8|14480.8|14481.7|14477.7|14489.5|14485.5|14481.7|14477.7|148
1662660000000|2022-09-08 18:00:00|14478.6|14474.6|14466.1|14462.1|14481.7|14477.7|14466.1|14462.1|273
1662660300000|2022-09-08 18:05:00|14469.2|14465.2|14475.4|14471.4|14475.4|14471.4|14469.2|14465.2|291
1662660600000|2022-09-08 18:10:00|14478.6|14474.6|14469.2|14465.2|14478.6|14474.6|14469.2|14465.2|367
1662660900000|2022-09-08 18:15:00|14472.3|14468.3|14481.7|14477.7|14484.8|14480.8|14470.8|14466.8|778
1662661200000|2022-09-08 18:20:00|14478.6|14474.6|14469.2|14465.2|14481.7|14477.7|14462.9|14458.9|752
1662661500000|2022-09-08 18:25:00|14472.3|14468.3|14472.3|14468.3|14478.6|14474.6|14469.2|14465.2|291
1662661800000|2022-09-08 18:30:00|14469.2|14465.2|14469.2|14465.2|14475.4|14471.4|14469.2|14465.2|281
1662662100000|2022-09-08 18:35:00|14472.3|14468.3|14478.6|14474.6|14478.6|14474.6|14469.2|14465.2|190
1662662400000|2022-09-08 18:40:00|14475.4|14471.4|14469.2|14465.2|14480.1|14476.1|14469.2|14465.2|334
1662662700000|2022-09-08 18:45:00|14472.3|14468.3|14478.6|14474.6|14478.6|14474.6|14470.8|14466.8|170
1662663000000|2022-09-08 18:50:00|14477|14473|14475.4|14471.4|14478.6|14474.6|14475.4|14471.4|196
1662663300000|2022-09-08 18:55:00|14472.3|14468.3|14472.3|14468.3|14475.4|14471.4|14469.2|14465.2|418
1662663600000|2022-09-08 19:00:00|14469.2|14465.2|14472.3|14468.3|14478.6|14474.6|14469.2|14465.2|447
1662663900000|2022-09-08 19:05:00|14469.2|14465.2|14472.3|14468.3|14472.3|14468.3|14469.2|14465.2|243
1662664200000|2022-09-08 19:10:00|14475.4|14471.4|14469.2|14465.2|14478.6|14474.6|14462.9|14458.9|613
1662664500000|2022-09-08 19:15:00|14467.6|14463.6|14459.8|14455.8|14469.2|14465.2|14459.8|14455.8|385
1662664800000|2022-09-08 19:20:00|14462.9|14458.9|14459.8|14455.8|14466.1|14462.1|14459.8|14455.8|284
1662665100000|2022-09-08 19:25:00|14462.9|14458.9|14453.6|14449.6|14462.9|14458.9|14453.6|14449.6|285
1662665400000|2022-09-08 19:30:00|14456.7|14452.7|14447.3|14443.3|14456.7|14452.7|14447.3|14443.3|359
1662665700000|2022-09-08 19:35:00|14448.9|14444.9|14441.1|14437.1|14450.4|14446.4|14437.9|14433.9|964
1662666000000|2022-09-08 19:40:00|14442.6|14438.6|14437.9|14433.9|14444.2|14440.2|14428.6|14424.6|448
1662666300000|2022-09-08 19:45:00|14441.1|14437.1|14431.7|14427.7|14444.2|14440.2|14431.7|14427.7|404
1662666600000|2022-09-08 19:50:00|14433.3|14429.3|14425.4|14421.4|14437.9|14433.9|14422.3|14418.3|541
1662666900000|2022-09-08 19:55:00|14428.6|14424.6|14406.7|14402.7|14453.6|14449.6|14406.7|14402.7|3372
1662667200000|2022-09-08 20:00:00|14405.1|14401.1|14403.6|14399.6|14412.9|14408.9|14400.4|14396.4|1479
1662667500000|2022-09-08 20:05:00|14406.7|14402.7|14397.3|14393.3|14409.8|14405.8|14397.3|14393.3|476
1662667800000|2022-09-08 20:10:00|14394.2|14390.2|14391.1|14387.1|14397.3|14393.3|14384.8|14380.8|552
1662668100000|2022-09-08 20:15:00|14394.2|14390.2|14394.2|14390.2|14400.4|14396.4|14387.9|14383.9|471
1662668400000|2022-09-08 20:20:00|14395.8|14391.8|14392.6|14388.6|14397.3|14393.3|14391.1|14387.1|156
1662668700000|2022-09-08 20:25:00|14391.1|14387.1|14381.7|14377.7|14394.2|14390.2|14381.7|14377.7|305
1662669000000|2022-09-08 20:30:00|14384.8|14380.8|14384.8|14380.8|14387.9|14383.9|14375.4|14371.4|320
1662669300000|2022-09-08 20:35:00|14387.9|14383.9|14384.8|14380.8|14389.5|14385.5|14381.7|14377.7|231
1662669600000|2022-09-08 20:40:00|14383.3|14379.3|14384.8|14380.8|14387.9|14383.9|14378.6|14374.6|183
1662669900000|2022-09-08 20:45:00|14386.4|14382.4|14384.8|14380.8|14387.9|14383.9|14375.4|14371.4|286
1662670200000|2022-09-08 20:50:00|14387.9|14383.9|14391.1|14387.1|14391.1|14387.1|14384.8|14380.8|154
1662670500000|2022-09-08 20:55:00|14387.9|14383.9|14381.7|14377.7|14391.1|14387.1|14381.7|14377.7|206
1662674400000|2022-09-08 22:00:00|14384.8|14380.8|14381.7|14377.7|14387.9|14383.9|14381.7|14377.7|31
1662674700000|2022-09-08 22:05:00|||||||||5
1662675000000|2022-09-08 22:10:00|14384.8|14380.8|14384.8|14380.8|14387.9|14383.9|14384.8|14380.8|31
1662675300000|2022-09-08 22:15:00|||||||||24
1662675600000|2022-09-08 22:20:00|14386.4|14382.4|14381.7|14377.7|14387.9|14383.9|14381.7|14377.7|68
1662675900000|2022-09-08 22:25:00|14383.3|14379.3|14384.8|14380.8|14384.8|14380.8|14381.7|14377.7|11
1662676200000|2022-09-08 22:30:00|14381.7|14377.7|14384.8|14380.8|14384.8|14380.8|14381.7|14377.7|16
1662676500000|2022-09-08 22:35:00|14386.4|14382.4|14387.9|14383.9|14387.9|14383.9|14386.4|14382.4|3
1662676800000|2022-09-08 22:40:00|14389.5|14385.5|14391.1|14387.1|14391.1|14387.1|14387.9|14383.9|14
1662677100000|2022-09-08 22:45:00|14389.5|14385.5|14391.1|14387.1|14391.1|14387.1|14387.9|14383.9|26
1662677400000|2022-09-08 22:50:00|14387.9|14383.9|14391.1|14387.1|14391.1|14387.1|14387.9|14383.9|14
1662677700000|2022-09-08 22:55:00|||||||||6
1662678000000|2022-09-08 23:00:00|14389.5|14385.5|14387.9|14383.9|14389.5|14385.5|14387.9|14383.9|52
1662678300000|2022-09-08 23:05:00|||||||||1
1662678600000|2022-09-08 23:10:00|14386.4|14382.4|14384.8|14380.8|14387.9|14383.9|14384.8|14380.8|21
1662679200000|2022-09-08 23:20:00|14383.3|14379.3|14384.8|14380.8|14384.8|14380.8|14381.7|14377.7|23
1662679500000|2022-09-08 23:25:00|14386.4|14382.4|14387.9|14383.9|14387.9|14383.9|14384.8|14380.8|5
1662679800000|2022-09-08 23:30:00|14389.5|14385.5|14391.1|14387.1|14391.1|14387.1|14387.9|14383.9|24
1662680100000|2022-09-08 23:35:00|14389.5|14385.5|14391.1|14387.1|14391.1|14387.1|14387.9|14383.9|32
1662680400000|2022-09-08 23:40:00|14394.2|14390.2|14391.1|14387.1|14394.2|14390.2|14391.1|14387.1|13
1662680700000|2022-09-08 23:45:00|14394.2|14390.2|14397.3|14393.3|14397.3|14393.3|14394.2|14390.2|56
1662681000000|2022-09-08 23:50:00|14400.4|14396.4|14397.3|14393.3|14400.4|14396.4|14394.2|14390.2|60
1662681300000|2022-09-08 23:55:00|14395.8|14391.8|14397.3|14393.3|14397.3|14393.3|14394.2|14390.2|27
1662681600000|2022-09-09 00:00:00|14398.9|14394.9|14408.3|14404.3|14409.8|14405.8|14398.9|14394.9|68
1662681900000|2022-09-09 00:05:00|14409.8|14405.8|14406.7|14402.7|14409.8|14405.8|14403.6|14399.6|38
1662682200000|2022-09-09 00:10:00|14408.3|14404.3|14406.7|14402.7|14409.8|14405.8|14405.1|14401.1|17
1662682500000|2022-09-09 00:15:00|14409.8|14405.8|14403.6|14399.6|14409.8|14405.8|14403.6|14399.6|90
1662682800000|2022-09-09 00:20:00|14400.4|14396.4|14400.4|14396.4|14400.4|14396.4|14395.8|14391.8|19
1662683100000|2022-09-09 00:25:00|14402|14398|14400.4|14396.4|14402|14398|14398.9|14394.9|36
1662683400000|2022-09-09 00:30:00|14402|14398|14403.6|14399.6|14406.7|14402.7|14402|14398|10
1662683700000|2022-09-09 00:35:00|14405.1|14401.1|14403.6|14399.6|14405.1|14401.1|14400.4|14396.4|11
1662684000000|2022-09-09 00:40:00|14405.1|14401.1|14406.7|14402.7|14408.3|14404.3|14403.6|14399.6|26
1662684300000|2022-09-09 00:45:00|14403.6|14399.6|14397.3|14393.3|14403.6|14399.6|14394.2|14390.2|38
1662684600000|2022-09-09 00:50:00|14395.8|14391.8|14384.8|14380.8|14397.3|14393.3|14384.8|14380.8|40
1662684900000|2022-09-09 00:55:00|14386.4|14382.4|14384.8|14380.8|14387.9|14383.9|14381.7|14377.7|23
1662685200000|2022-09-09 01:00:00|14387.9|14383.9|14378.6|14374.6|14387.9|14383.9|14375.4|14371.4|160
1662685500000|2022-09-09 01:05:00|14375.4|14371.4|14378.6|14374.6|14381.7|14377.7|14375.4|14371.4|11
1662685800000|2022-09-09 01:10:00|14380.1|14376.1|14366.1|14362.1|14380.1|14376.1|14364.5|14360.5|61
1662686100000|2022-09-09 01:15:00|14369.2|14365.2|14369.2|14365.2|14369.2|14365.2|14366.1|14362.1|44
1662686400000|2022-09-09 01:20:00|14372.3|14368.3|14369.2|14365.2|14372.3|14368.3|14367.6|14363.6|79
1662686700000|2022-09-09 01:25:00|14367.6|14363.6|14372.3|14368.3|14378.6|14374.6|14367.6|14363.6|74
1662687000000|2022-09-09 01:30:00|14370.8|14366.8|14384.8|14380.8|14384.8|14380.8|14370.8|14366.8|72
1662687300000|2022-09-09 01:35:00|14386.4|14382.4|14383.3|14379.3|14389.5|14385.5|14383.3|14379.3|33
1662687600000|2022-09-09 01:40:00|14384.8|14380.8|14381.7|14377.7|14389.5|14385.5|14381.7|14377.7|35
1662687900000|2022-09-09 01:45:00|14384.8|14380.8|14387.9|14383.9|14387.9|14383.9|14384.8|14380.8|42
1662688200000|2022-09-09 01:50:00|14389.5|14385.5|14387.9|14383.9|14391.1|14387.1|14384.8|14380.8|14
1662688500000|2022-09-09 01:55:00|14389.5|14385.5|14391.1|14387.1|14391.1|14387.1|14387.9|14383.9|3
1662688800000|2022-09-09 02:00:00|14389.5|14385.5|14391.1|14387.1|14391.1|14387.1|14389.5|14385.5|59
1662689100000|2022-09-09 02:05:00|14387.9|14383.9|14386.4|14382.4|14387.9|14383.9|14386.4|14382.4|16
1662689400000|2022-09-09 02:10:00|14387.9|14383.9|14381.7|14377.7|14387.9|14383.9|14381.7|14377.7|21
1662689700000|2022-09-09 02:15:00|14384.8|14380.8|14384.8|14380.8|14387.9|14383.9|14384.8|14380.8|11
1662690000000|2022-09-09 02:20:00|14383.3|14379.3|14386.4|14382.4|14386.4|14382.4|14381.7|14377.7|21
1662690300000|2022-09-09 02:25:00|14384.8|14380.8|14392.6|14388.6|14394.2|14390.2|14384.8|14380.8|74
1662690600000|2022-09-09 02:30:00|14391.1|14387.1|14384.8|14380.8|14394.2|14390.2|14384.8|14380.8|53
1662690900000|2022-09-09 02:35:00|14386.4|14382.4|14391.1|14387.1|14391.1|14387.1|14386.4|14382.4|10
1662691200000|2022-09-09 02:40:00|14387.9|14383.9|14387.9|14383.9|14391.1|14387.1|14387.9|14383.9|16
1662691500000|2022-09-09 02:45:00|14389.5|14385.5|14387.9|14383.9|14391.1|14387.1|14387.9|14383.9|11
1662691800000|2022-09-09 02:50:00|14391.1|14387.1|14397.3|14393.3|14397.3|14393.3|14391.1|14387.1|43
1662692100000|2022-09-09 02:55:00|14395.8|14391.8|14394.2|14390.2|14397.3|14393.3|14394.2|14390.2|15
1662692400000|2022-09-09 03:00:00|14397.3|14393.3|14397.3|14393.3|14397.3|14393.3|14394.2|14390.2|23
1662692700000|2022-09-09 03:05:00|||||||||4
1662693000000|2022-09-09 03:10:00|14400.4|14396.4|14403.6|14399.6|14403.6|14399.6|14398.9|14394.9|56
1662693300000|2022-09-09 03:15:00|14406.7|14402.7|14409.8|14405.8|14409.8|14405.8|14406.7|14402.7|60
1662693600000|2022-09-09 03:20:00|14411.4|14407.4|14412.9|14408.9|14412.9|14408.9|14409.8|14405.8|43
1662693900000|2022-09-09 03:25:00|14409.8|14405.8|14419.2|14415.2|14419.2|14415.2|14409.8|14405.8|178
1662694200000|2022-09-09 03:30:00|14416.1|14412.1|14419.2|14415.2|14422.3|14418.3|14414.5|14410.5|53
1662694500000|2022-09-09 03:35:00|14417.6|14413.6|14422.3|14418.3|14422.3|14418.3|14416.1|14412.1|20
1662694800000|2022-09-09 03:40:00|14423.9|14419.9|14425.4|14421.4|14425.4|14421.4|14419.2|14415.2|12
1662695100000|2022-09-09 03:45:00|14423.9|14419.9|14425.4|14421.4|14425.4|14421.4|14422.3|14418.3|19
1662695400000|2022-09-09 03:50:00|14423.9|14419.9|14423.9|14419.9|14425.4|14421.4|14422.3|14418.3|13
1662695700000|2022-09-09 03:55:00|14422.3|14418.3|14414.5|14410.5|14425.4|14421.4|14414.5|14410.5|85
1662696000000|2022-09-09 04:00:00|14416.1|14412.1|14409.8|14405.8|14419.2|14415.2|14409.8|14405.8|40
1662696300000|2022-09-09 04:05:00|14411.4|14407.4|14416.1|14412.1|14419.2|14415.2|14409.8|14405.8|96
1662696600000|2022-09-09 04:10:00|14417.6|14413.6|14419.2|14415.2|14422.3|14418.3|14417.6|14413.6|14
1662696900000|2022-09-09 04:15:00|14417.6|14413.6|14419.2|14415.2|14422.3|14418.3|14417.6|14413.6|30
1662697200000|2022-09-09 04:20:00|14417.6|14413.6|14419.2|14415.2|14419.2|14415.2|14414.5|14410.5|81
1662697500000|2022-09-09 04:25:00|14417.6|14413.6|14422.3|14418.3|14422.3|14418.3|14416.1|14412.1|19
1662697800000|2022-09-09 04:30:00|14419.2|14415.2|14419.2|14415.2|14420.8|14416.8|14416.1|14412.1|42
1662698100000|2022-09-09 04:35:00|14422.3|14418.3|14425.4|14421.4|14428.6|14424.6|14422.3|14418.3|115
1662698400000|2022-09-09 04:40:00|14427|14423|14425.4|14421.4|14428.6|14424.6|14423.9|14419.9|27
1662698700000|2022-09-09 04:45:00|14423.9|14419.9|14425.4|14421.4|14425.4|14421.4|14423.9|14419.9|25
1662699000000|2022-09-09 04:50:00|14422.3|14418.3|14422.3|14418.3|14425.4|14421.4|14419.2|14415.2|17
1662699300000|2022-09-09 04:55:00|14425.4|14421.4|14422.3|14418.3|14428.6|14424.6|14422.3|14418.3|21
1662699600000|2022-09-09 05:00:00|14423.9|14419.9|14425.4|14421.4|14427|14423|14422.3|14418.3|13
1662699900000|2022-09-09 05:05:00|14423.9|14419.9|14420.8|14416.8|14423.9|14419.9|14419.2|14415.2|11
1662700200000|2022-09-09 05:10:00|14419.2|14415.2|14416.1|14412.1|14422.3|14418.3|14416.1|14412.1|37
1662700500000|2022-09-09 05:15:00|14412.9|14408.9|14420.8|14416.8|14420.8|14416.8|14412.9|14408.9|30
1662700800000|2022-09-09 05:20:00|14419.2|14415.2|14419.2|14415.2|14422.3|14418.3|14419.2|14415.2|74
1662701100000|2022-09-09 05:25:00|14417.6|14413.6|14419.2|14415.2|14419.2|14415.2|14417.6|14413.6|17
1662701400000|2022-09-09 05:30:00|14420.8|14416.8|14420.8|14416.8|14425.4|14421.4|14419.2|14415.2|58
1662701700000|2022-09-09 05:35:00|14419.2|14415.2|14416.1|14412.1|14422.3|14418.3|14416.1|14412.1|18
1662702000000|2022-09-09 05:40:00|14419.2|14415.2|14416.1|14412.1|14419.2|14415.2|14412.9|14408.9|76
1662702300000|2022-09-09 05:45:00|14414.5|14410.5|14422.3|14418.3|14423.9|14419.9|14412.9|14408.9|66
1662702600000|2022-09-09 05:50:00|14420.8|14416.8|14409.8|14405.8|14420.8|14416.8|14409.8|14405.8|42
1662702900000|2022-09-09 05:55:00|14412.9|14408.9|14409.8|14405.8|14412.9|14408.9|14406.7|14402.7|35
1662703200000|2022-09-09 06:00:00|14406.7|14402.7|14419.2|14415.2|14420.8|14416.8|14406.7|14402.7|125
1662703500000|2022-09-09 06:05:00|14417.6|14413.6|14422.3|14418.3|14422.3|14418.3|14416.1|14412.1|78
1662703800000|2022-09-09 06:10:00|14420.8|14416.8|14422.3|14418.3|14425.4|14421.4|14419.2|14415.2|52
1662704100000|2022-09-09 06:15:00|14419.2|14415.2|14428.6|14424.6|14428.6|14424.6|14419.2|14415.2|166
1662704400000|2022-09-09 06:20:00|14425.4|14421.4|14416.1|14412.1|14428.6|14424.6|14414.5|14410.5|107
1662704700000|2022-09-09 06:25:00|14417.6|14413.6|14411.4|14407.4|14419.2|14415.2|14406.7|14402.7|88
1662705000000|2022-09-09 06:30:00|14409.8|14405.8|14403.6|14399.6|14412.9|14408.9|14400.4|14396.4|179
1662705300000|2022-09-09 06:35:00|14400.4|14396.4|14416.1|14412.1|14416.1|14412.1|14400.4|14396.4|176
1662705600000|2022-09-09 06:40:00|14414.5|14410.5|14431.7|14427.7|14434.8|14430.8|14412.9|14408.9|155
1662705900000|2022-09-09 06:45:00|14433.3|14429.3|14430.1|14426.1|14441.1|14437.1|14430.1|14426.1|206
1662706200000|2022-09-09 06:50:00|14431.7|14427.7|14425.4|14421.4|14431.7|14427.7|14412.9|14408.9|222
1662706500000|2022-09-09 06:55:00|14428.6|14424.6|14431.7|14427.7|14434.8|14430.8|14425.4|14421.4|74
1662706800000|2022-09-09 07:00:00|14428.6|14424.6|14434.8|14430.8|14447.3|14443.3|14428.6|14424.6|334
1662707100000|2022-09-09 07:05:00|14433.3|14429.3|14414.5|14410.5|14434.8|14430.8|14412.9|14408.9|268
1662707400000|2022-09-09 07:10:00|14412.9|14408.9|14441.1|14437.1|14441.1|14437.1|14412.9|14408.9|187
1662707700000|2022-09-09 07:15:00|14434.8|14430.8|14428.6|14424.6|14437.9|14433.9|14416.1|14412.1|311
1662708000000|2022-09-09 07:20:00|14427|14423|14419.2|14415.2|14431.7|14427.7|14412.9|14408.9|90
1662708300000|2022-09-09 07:25:00|14422.3|14418.3|14403.6|14399.6|14427|14423|14402|14398|201
1662708600000|2022-09-09 07:30:00|14405.1|14401.1|14400.4|14396.4|14412.9|14408.9|14398.9|14394.9|194
1662708900000|2022-09-09 07:35:00|14402|14398|14400.4|14396.4|14405.1|14401.1|14391.1|14387.1|247
1662709200000|2022-09-09 07:40:00|14397.3|14393.3|14391.1|14387.1|14402|14398|14387.9|14383.9|168
1662709500000|2022-09-09 07:45:00|14394.2|14390.2|14406.7|14402.7|14406.7|14402.7|14387.9|14383.9|121
1662709800000|2022-09-09 07:50:00|14405.1|14401.1|14402|14398|14409.8|14405.8|14394.2|14390.2|88
1662710100000|2022-09-09 07:55:00|14400.4|14396.4|14397.3|14393.3|14409.8|14405.8|14391.1|14387.1|120
1662710400000|2022-09-09 08:00:00|14395.8|14391.8|14378.6|14374.6|14397.3|14393.3|14375.4|14371.4|216
1662710700000|2022-09-09 08:05:00|14381.7|14377.7|14391.1|14387.1|14391.1|14387.1|14375.4|14371.4|124
1662711000000|2022-09-09 08:10:00|14389.5|14385.5|14409.8|14405.8|14409.8|14405.8|14389.5|14385.5|136
1662711300000|2022-09-09 08:15:00|14406.7|14402.7|14406.7|14402.7|14409.8|14405.8|14391.1|14387.1|166
1662711600000|2022-09-09 08:20:00|14409.8|14405.8|14409.8|14405.8|14412.9|14408.9|14406.7|14402.7|138
1662711900000|2022-09-09 08:25:00|14412.9|14408.9|14416.1|14412.1|14417.6|14413.6|14408.3|14404.3|174
1662712200000|2022-09-09 08:30:00|14417.6|14413.6|14422.3|14418.3|14425.4|14421.4|14412.9|14408.9|107
1662712500000|2022-09-09 08:35:00|14419.2|14415.2|14419.2|14415.2|14425.4|14421.4|14412.9|14408.9|107
1662712800000|2022-09-09 08:40:00|14420.8|14416.8|14422.3|14418.3|14431.7|14427.7|14416.1|14412.1|99
1662713100000|2022-09-09 08:45:00|14423.9|14419.9|14434.8|14430.8|14439.5|14435.5|14423.9|14419.9|175
1662713400000|2022-09-09 08:50:00|14436.4|14432.4|14431.7|14427.7|14437.9|14433.9|14428.6|14424.6|131
1662713700000|2022-09-09 08:55:00|14433.3|14429.3|14447.3|14443.3|14447.3|14443.3|14433.3|14429.3|173
1662714000000|2022-09-09 09:00:00|14445.8|14441.8|14453.6|14449.6|14459.8|14455.8|14437.9|14433.9|315
1662714300000|2022-09-09 09:05:00|14450.4|14446.4|14450.4|14446.4|14453.6|14449.6|14444.2|14440.2|126
1662714600000|2022-09-09 09:10:00|14448.9|14444.9|14459.8|14455.8|14466.1|14462.1|14448.9|14444.9|178
1662714900000|2022-09-09 09:15:00|14456.7|14452.7|14466.1|14462.1|14469.2|14465.2|14450.4|14446.4|365
1662715200000|2022-09-09 09:20:00|14469.2|14465.2|14466.1|14462.1|14478.6|14474.6|14466.1|14462.1|249
1662715500000|2022-09-09 09:25:00|14464.5|14460.5|14462.9|14458.9|14472.3|14468.3|14456.7|14452.7|112
1662715800000|2022-09-09 09:30:00|14461.4|14457.4|14459.8|14455.8|14466.1|14462.1|14458.3|14454.3|141
1662716100000|2022-09-09 09:35:00|14461.4|14457.4|14462.9|14458.9|14469.2|14465.2|14453.6|14449.6|108
1662716400000|2022-09-09 09:40:00|14461.4|14457.4|14475.4|14471.4|14475.4|14471.4|14456.7|14452.7|94
1662716700000|2022-09-09 09:45:00|14473.9|14469.9|14475.4|14471.4|14481.7|14477.7|14472.3|14468.3|54
1662717000000|2022-09-09 09:50:00|14473.9|14469.9|14475.4|14471.4|14475.4|14471.4|14469.2|14465.2|89
1662717300000|2022-09-09 09:55:00|14478.6|14474.6|14472.3|14468.3|14484.8|14480.8|14472.3|14468.3|147
1662717600000|2022-09-09 10:00:00|14473.9|14469.9|14484.8|14480.8|14491.1|14487.1|14472.3|14468.3|254
1662717900000|2022-09-09 10:05:00|14486.4|14482.4|14487.9|14483.9|14497.3|14493.3|14484.8|14480.8|139
1662718200000|2022-09-09 10:10:00|14486.4|14482.4|14487.9|14483.9|14494.2|14490.2|14486.4|14482.4|197
1662718500000|2022-09-09 10:15:00|14489.5|14485.5|14475.4|14471.4|14491.1|14487.1|14472.3|14468.3|179
1662718800000|2022-09-09 10:20:00|14477|14473|14475.4|14471.4|14478.6|14474.6|14472.3|14468.3|92
1662719100000|2022-09-09 10:25:00|14473.9|14469.9|14480.1|14476.1|14480.1|14476.1|14469.2|14465.2|91
1662719400000|2022-09-09 10:30:00|14478.6|14474.6|14500.4|14496.4|14500.4|14496.4|14478.6|14474.6|147
1662719700000|2022-09-09 10:35:00|14497.3|14493.3|14497.3|14493.3|14500.4|14496.4|14494.2|14490.2|63
1662720000000|2022-09-09 10:40:00|14494.2|14490.2|14494.2|14490.2|14497.3|14493.3|14491.1|14487.1|122
1662720300000|2022-09-09 10:45:00|14497.3|14493.3|14509.8|14505.8|14519.2|14515.2|14497.3|14493.3|344
1662720600000|2022-09-09 10:50:00|14506.7|14502.7|14497.3|14493.3|14506.7|14502.7|14497.3|14493.3|126
1662720900000|2022-09-09 10:55:00|14498.9|14494.9|14484.8|14480.8|14500.4|14496.4|14484.8|14480.8|132
1662721200000|2022-09-09 11:00:00|14483.3|14479.3|14484.8|14480.8|14494.2|14490.2|14481.7|14477.7|131
1662721500000|2022-09-09 11:05:00|14486.4|14482.4|14484.8|14480.8|14491.1|14487.1|14481.7|14477.7|65
1662721800000|2022-09-09 11:10:00|14486.4|14482.4|14487.9|14483.9|14494.2|14490.2|14484.8|14480.8|57
1662722100000|2022-09-09 11:15:00|14484.8|14480.8|14478.6|14474.6|14491.1|14487.1|14477|14473|403
1662722400000|2022-09-09 11:20:00|14480.1|14476.1|14472.3|14468.3|14480.1|14476.1|14466.1|14462.1|168
1662722700000|2022-09-09 11:25:00|14470.8|14466.8|14478.6|14474.6|14481.7|14477.7|14470.8|14466.8|86
1662723000000|2022-09-09 11:30:00|14477|14473|14469.2|14465.2|14478.6|14474.6|14462.9|14458.9|132
1662723300000|2022-09-09 11:35:00|14472.3|14468.3|14472.3|14468.3|14478.6|14474.6|14466.1|14462.1|117
1662723600000|2022-09-09 11:40:00|14475.4|14471.4|14472.3|14468.3|14478.6|14474.6|14469.2|14465.2|108
1662723900000|2022-09-09 11:45:00|14470.8|14466.8|14466.1|14462.1|14478.6|14474.6|14462.9|14458.9|207
1662724200000|2022-09-09 11:50:00|14464.5|14460.5|14469.2|14465.2|14469.2|14465.2|14459.8|14455.8|239
1662724500000|2022-09-09 11:55:00|14466.1|14462.1|14472.3|14468.3|14472.3|14468.3|14462.9|14458.9|111
1662724800000|2022-09-09 12:00:00|14469.2|14465.2|14459.8|14455.8|14478.6|14474.6|14459.8|14455.8|216
1662725100000|2022-09-09 12:05:00|14462.9|14458.9|14456.7|14452.7|14462.9|14458.9|14447.3|14443.3|396
1662725400000|2022-09-09 12:10:00|14458.3|14454.3|14459.8|14455.8|14462.9|14458.9|14447.3|14443.3|500
1662725700000|2022-09-09 12:15:00|14461.4|14457.4|14459.8|14455.8|14466.1|14462.1|14450.4|14446.4|495
1662726000000|2022-09-09 12:20:00|14462.9|14458.9|14462.9|14458.9|14469.2|14465.2|14450.4|14446.4|386
1662726300000|2022-09-09 12:25:00|14466.1|14462.1|14466.1|14462.1|14469.2|14465.2|14456.7|14452.7|308
1662726600000|2022-09-09 12:30:00|14469.2|14465.2|14503.6|14499.6|14509.8|14505.8|14469.2|14465.2|587
1662726900000|2022-09-09 12:35:00|14506.7|14502.7|14512.9|14508.9|14512.9|14508.9|14494.2|14490.2|425
1662727200000|2022-09-09 12:40:00|14511.4|14507.4|14509.8|14505.8|14519.2|14515.2|14500.4|14496.4|393
1662727500000|2022-09-09 12:45:00|14506.7|14502.7|14503.6|14499.6|14509.8|14505.8|14491.1|14487.1|491
1662727800000|2022-09-09 12:50:00|14500.4|14496.4|14480.1|14476.1|14500.4|14496.4|14478.6|14474.6|468
1662728100000|2022-09-09 12:55:00|14481.7|14477.7|14481.7|14477.7|14506.7|14502.7|14478.6|14474.6|698
1662728400000|2022-09-09 13:00:00|14483.3|14479.3|14503.6|14499.6|14509.8|14505.8|14481.7|14477.7|1258
1662728700000|2022-09-09 13:05:00|14506.7|14502.7|14497.3|14493.3|14512.9|14508.9|14497.3|14493.3|1059
1662729000000|2022-09-09 13:10:00|14500.4|14496.4|14512.9|14508.9|14522.3|14518.3|14494.2|14490.2|757
1662729300000|2022-09-09 13:15:00|14516.1|14512.1|14487.9|14483.9|14528.6|14524.6|14487.9|14483.9|901
1662729600000|2022-09-09 13:20:00|14486.4|14482.4|14453.6|14449.6|14486.4|14482.4|14450.4|14446.4|859
1662729900000|2022-09-09 13:25:00|14456.7|14452.7|14434.8|14430.8|14459.8|14455.8|14431.7|14427.7|939
1662730200000|2022-09-09 13:30:00|14431.7|14427.7|14389.5|14385.5|14445.8|14441.8|14387.9|14383.9|1243
1662730500000|2022-09-09 13:35:00|14387.9|14383.9|14359.8|14355.8|14387.9|14383.9|14347.3|14343.3|1777
1662730800000|2022-09-09 13:40:00|14358.3|14354.3|14362.9|14358.9|14378.6|14374.6|14353.6|14349.6|1173
1662731100000|2022-09-09 13:45:00|14364.5|14360.5|14416.1|14412.1|14416.1|14412.1|14362.9|14358.9|1358
1662731400000|2022-09-09 13:50:00|14419.2|14415.2|14406.7|14402.7|14422.3|14418.3|14402|14398|800
1662731700000|2022-09-09 13:55:00|14409.8|14405.8|14437.9|14433.9|14437.9|14433.9|14400.4|14396.4|896
1662732000000|2022-09-09 14:00:00|14434.8|14430.8|14466.1|14462.1|14472.3|14468.3|14434.8|14430.8|1220
1662732300000|2022-09-09 14:05:00|14464.5|14460.5|14475.4|14471.4|14484.8|14480.8|14456.7|14452.7|878
1662732600000|2022-09-09 14:10:00|14472.3|14468.3|14478.6|14474.6|14481.7|14477.7|14470.8|14466.8|705
1662732900000|2022-09-09 14:15:00|14481.7|14477.7|14469.2|14465.2|14492.6|14488.6|14466.1|14462.1|660
1662733200000|2022-09-09 14:20:00|14466.1|14462.1|14459.8|14455.8|14475.4|14471.4|14458.3|14454.3|510
1662733500000|2022-09-09 14:25:00|14458.3|14454.3|14466.1|14462.1|14466.1|14462.1|14450.4|14446.4|475
1662733800000|2022-09-09 14:30:00|14469.2|14465.2|14472.3|14468.3|14475.4|14471.4|14456.7|14452.7|535
1662734100000|2022-09-09 14:35:00|14469.2|14465.2|14477|14473|14478.6|14474.6|14462.9|14458.9|484
1662734400000|2022-09-09 14:40:00|14475.4|14471.4|14481.7|14477.7|14491.1|14487.1|14473.9|14469.9|380
1662734700000|2022-09-09 14:45:00|14486.4|14482.4|14475.4|14471.4|14491.1|14487.1|14475.4|14471.4|515
1662735000000|2022-09-09 14:50:00|14473.9|14469.9|14466.1|14462.1|14475.4|14471.4|14462.9|14458.9|464
1662735300000|2022-09-09 14:55:00|14467.6|14463.6|14472.3|14468.3|14475.4|14471.4|14462.9|14458.9|519
1662735600000|2022-09-09 15:00:00|14475.4|14471.4|14450.4|14446.4|14475.4|14471.4|14450.4|14446.4|745
1662735900000|2022-09-09 15:05:00|14453.6|14449.6|14453.6|14449.6|14459.8|14455.8|14447.3|14443.3|472
1662736200000|2022-09-09 15:10:00|14450.4|14446.4|14431.7|14427.7|14453.6|14449.6|14431.7|14427.7|552
1662736500000|2022-09-09 15:15:00|14434.8|14430.8|14425.4|14421.4|14441.1|14437.1|14425.4|14421.4|1298
1662736800000|2022-09-09 15:20:00|14428.6|14424.6|14456.7|14452.7|14456.7|14452.7|14428.6|14424.6|662
1662737100000|2022-09-09 15:25:00|14458.3|14454.3|14453.6|14449.6|14472.3|14468.3|14453.6|14449.6|399
1662737400000|2022-09-09 15:30:00|14452|14448|14466.1|14462.1|14466.1|14462.1|14450.4|14446.4|447
1662737700000|2022-09-09 15:35:00|14464.5|14460.5|14472.3|14468.3|14475.4|14471.4|14462.9|14458.9|302
1662738000000|2022-09-09 15:40:00|14470.8|14466.8|14475.4|14471.4|14478.6|14474.6|14469.2|14465.2|513
1662738300000|2022-09-09 15:45:00|14472.3|14468.3|14484.8|14480.8|14494.2|14490.2|14472.3|14468.3|808
1662738600000|2022-09-09 15:50:00|14486.4|14482.4|14466.1|14462.1|14487.9|14483.9|14462.9|14458.9|612
1662738900000|2022-09-09 15:55:00|14462.9|14458.9|14459.8|14455.8|14462.9|14458.9|14452|14448|549
1662739200000|2022-09-09 16:00:00|14458.3|14454.3|14447.3|14443.3|14462.9|14458.9|14447.3|14443.3|471
1662739500000|2022-09-09 16:05:00|14444.2|14440.2|14434.8|14430.8|14444.2|14440.2|14431.7|14427.7|433
1662739800000|2022-09-09 16:10:00|14433.3|14429.3|14434.8|14430.8|14437.9|14433.9|14431.7|14427.7|363
1662740100000|2022-09-09 16:15:00|14431.7|14427.7|14425.4|14421.4|14431.7|14427.7|14422.3|14418.3|381
1662740400000|2022-09-09 16:20:00|14428.6|14424.6|14434.8|14430.8|14437.9|14433.9|14425.4|14421.4|406
1662740700000|2022-09-09 16:25:00|14431.7|14427.7|14441.1|14437.1|14441.1|14437.1|14428.6|14424.6|254
1662741000000|2022-09-09 16:30:00|14442.6|14438.6|14456.7|14452.7|14456.7|14452.7|14441.1|14437.1|313
1662741300000|2022-09-09 16:35:00|14453.6|14449.6|14437.9|14433.9|14453.6|14449.6|14437.9|14433.9|430
1662741600000|2022-09-09 16:40:00|14434.8|14430.8|14437.9|14433.9|14444.2|14440.2|14431.7|14427.7|311
1662741900000|2022-09-09 16:45:00|14441.1|14437.1|14453.6|14449.6|14453.6|14449.6|14437.9|14433.9|310
1662742200000|2022-09-09 16:50:00|14450.4|14446.4|14450.4|14446.4|14453.6|14449.6|14445.8|14441.8|195
1662742500000|2022-09-09 16:55:00|14447.3|14443.3|14450.4|14446.4|14453.6|14449.6|14447.3|14443.3|200
1662742800000|2022-09-09 17:00:00|14452|14448|14456.7|14452.7|14459.8|14455.8|14447.3|14443.3|437
1662743100000|2022-09-09 17:05:00|14458.3|14454.3|14466.1|14462.1|14469.2|14465.2|14452|14448|591
1662743400000|2022-09-09 17:10:00|14469.2|14465.2|14469.2|14465.2|14472.3|14468.3|14466.1|14462.1|316
1662743700000|2022-09-09 17:15:00|14466.1|14462.1|14472.3|14468.3|14475.4|14471.4|14466.1|14462.1|388
1662744000000|2022-09-09 17:20:00|14469.2|14465.2|14472.3|14468.3|14475.4|14471.4|14469.2|14465.2|334
1662744300000|2022-09-09 17:25:00|14469.2|14465.2|14466.1|14462.1|14472.3|14468.3|14462.9|14458.9|322
1662744600000|2022-09-09 17:30:00|14469.2|14465.2|14466.1|14462.1|14469.2|14465.2|14466.1|14462.1|172
1662744900000|2022-09-09 17:35:00|14469.2|14465.2|14475.4|14471.4|14475.4|14471.4|14466.1|14462.1|273
1662745200000|2022-09-09 17:40:00|14472.3|14468.3|14472.3|14468.3|14475.4|14471.4|14469.2|14465.2|307
1662745500000|2022-09-09 17:45:00|14473.9|14469.9|14470.8|14466.8|14473.9|14469.9|14469.2|14465.2|142
1662745800000|2022-09-09 17:50:00|14472.3|14468.3|14456.7|14452.7|14472.3|14468.3|14453.6|14449.6|422
1662746100000|2022-09-09 17:55:00|14455.1|14451.1|14436.4|14432.4|14455.1|14451.1|14431.7|14427.7|798
1662746400000|2022-09-09 18:00:00|14434.8|14430.8|14422.3|14418.3|14436.4|14432.4|14422.3|14418.3|2621
1662746700000|2022-09-09 18:05:00|14420.8|14416.8|14419.2|14415.2|14428.6|14424.6|14416.1|14412.1|462
1662747000000|2022-09-09 18:10:00|14417.6|14413.6|14422.3|14418.3|14425.4|14421.4|14416.1|14412.1|475
1662747300000|2022-09-09 18:15:00|14420.8|14416.8|14416.1|14412.1|14422.3|14418.3|14412.9|14408.9|275
1662747600000|2022-09-09 18:20:00|14419.2|14415.2|14422.3|14418.3|14425.4|14421.4|14419.2|14415.2|340
1662747900000|2022-09-09 18:25:00|14423.9|14419.9|14444.2|14440.2|14444.2|14440.2|14422.3|14418.3|527
1662748200000|2022-09-09 18:30:00|14441.1|14437.1|14447.3|14443.3|14447.3|14443.3|14437.9|14433.9|466
1662748500000|2022-09-09 18:35:00|14444.2|14440.2|14444.2|14440.2|14447.3|14443.3|14444.2|14440.2|76
1662748800000|2022-09-09 18:40:00|14447.3|14443.3|14447.3|14443.3|14447.3|14443.3|14444.2|14440.2|151
1662749100000|2022-09-09 18:45:00|14444.2|14440.2|14450.4|14446.4|14453.6|14449.6|14441.1|14437.1|260
1662749400000|2022-09-09 18:50:00|14452|14448|14444.2|14440.2|14453.6|14449.6|14444.2|14440.2|273
1662749700000|2022-09-09 18:55:00|14441.1|14437.1|14437.9|14433.9|14441.1|14437.1|14434.8|14430.8|261
1662750000000|2022-09-09 19:00:00|14434.8|14430.8|14431.7|14427.7|14437.9|14433.9|14431.7|14427.7|443
1662750300000|2022-09-09 19:05:00|14434.8|14430.8|14425.4|14421.4|14436.4|14432.4|14422.3|14418.3|368
1662750600000|2022-09-09 19:10:00|14423.9|14419.9|14419.2|14415.2|14425.4|14421.4|14419.2|14415.2|162
1662750900000|2022-09-09 19:15:00|14417.6|14413.6|14409.8|14405.8|14419.2|14415.2|14409.8|14405.8|254
1662751200000|2022-09-09 19:20:00|14408.3|14404.3|14406.7|14402.7|14409.8|14405.8|14403.6|14399.6|311
1662751500000|2022-09-09 19:25:00|14403.6|14399.6|14416.1|14412.1|14416.1|14412.1|14400.4|14396.4|666
1662751800000|2022-09-09 19:30:00|14419.2|14415.2|14419.2|14415.2|14422.3|14418.3|14409.8|14405.8|405
1662752100000|2022-09-09 19:35:00|14422.3|14418.3|14422.3|14418.3|14425.4|14421.4|14419.2|14415.2|163
1662752400000|2022-09-09 19:40:00|14423.9|14419.9|14425.4|14421.4|14428.6|14424.6|14423.9|14419.9|164
1662752700000|2022-09-09 19:45:00|14428.6|14424.6|14431.7|14427.7|14434.8|14430.8|14425.4|14421.4|312
1662753000000|2022-09-09 19:50:00|14430.1|14426.1|14430.1|14426.1|14431.7|14427.7|14427|14423|467
1662753300000|2022-09-09 19:55:00|14428.6|14424.6|14434.8|14430.8|14437.9|14433.9|14428.6|14424.6|1103
1662753600000|2022-09-09 20:00:00|14433.3|14429.3|14433.3|14429.3|14437.9|14433.9|14431.7|14427.7|486
1662753900000|2022-09-09 20:05:00|14431.7|14427.7|14437.9|14433.9|14437.9|14433.9|14428.6|14424.6|199
1662754200000|2022-09-09 20:10:00|14434.8|14430.8|14437.9|14433.9|14437.9|14433.9|14434.8|14430.8|179
1662754500000|2022-09-09 20:15:00|14436.4|14432.4|14434.8|14430.8|14437.9|14433.9|14434.8|14430.8|100
1662754800000|2022-09-09 20:20:00|14437.9|14433.9|14437.9|14433.9|14437.9|14433.9|14437.9|14433.9|128
1662755100000|2022-09-09 20:25:00|14434.8|14430.8|14434.8|14430.8|14437.9|14433.9|14431.7|14427.7|137
1662755400000|2022-09-09 20:30:00|14437.9|14433.9|14444.2|14440.2|14444.2|14440.2|14436.4|14432.4|356
1662755700000|2022-09-09 20:35:00|14441.1|14437.1|14447.3|14443.3|14447.3|14443.3|14437.9|14433.9|122
1662756000000|2022-09-09 20:40:00|14445.8|14441.8|14450.4|14446.4|14450.4|14446.4|14444.2|14440.2|147
1662756300000|2022-09-09 20:45:00|14448.9|14444.9|14444.2|14440.2|14453.6|14449.6|14444.2|14440.2|273
1662756600000|2022-09-09 20:50:00|14447.3|14443.3|14456.7|14452.7|14456.7|14452.7|14447.3|14443.3|125
1662756900000|2022-09-09 20:55:00|14453.6|14449.6|14445.8|14441.8|14456.7|14452.7|14445.8|14441.8|213
1662933600000|2022-09-11 22:00:00|14431.7|14427.7|14434.8|14430.8|14437.9|14433.9|14428.6|14424.6|102
1662933900000|2022-09-11 22:05:00|14433.3|14429.3|14434.8|14430.8|14434.8|14430.8|14431.7|14427.7|55
1662934200000|2022-09-11 22:10:00|14433.3|14429.3|14433.3|14429.3|14434.8|14430.8|14428.6|14424.6|32